{"status":"ok","report":{"price_analysis":{"current":11935.0,"change_1d":0.8,"change_7d":-0.5,"change_30d":-1.6,"high_30d":12450.0,"low_30d":11800.0,"position_in_range":21.0,"support":11865.0,"resistance":12385.0},"summary":"ACE 미국대형가치주액티브(0127M0)은(는) CRSP US Large Cap Value Index(PR)를 추종하는 ETF입니다, 순자산 1,557억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 51.3로 중립 구간입니다. MACD(-69.50)가 시그널선(-84.32)을 상회합니다(골든크로스). SMA20 11930, SMA60 12232 — 혼조세입니다. 볼린저밴드 11772~12089 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.33689839572192,"macd":-69.49551327322297,"macd_signal":-84.32188505321126,"sma_20":11930.5,"sma_60":12232.366666666667,"bb_upper":12089.367869627562,"bb_lower":11771.632130372438,"atr_14":132.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -721.00. 30일 누적: 외국인 -23.00, 기관 1.20만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0.0,"institutional_flow":-721.0,"data":[{"date":"2026-10-23","foreign_net":-1389.0,"institution_net":-1998.0,"retail_net":3387.0},{"date":"2026-10-22","foreign_net":-155.0,"institution_net":722.0,"retail_net":-567.0},{"date":"2026-10-21","foreign_net":1544.0,"institution_net":-2531.0,"retail_net":987.0},{"date":"2026-10-20","foreign_net":-1506.0,"institution_net":4723.0,"retail_net":-3217.0},{"date":"2026-10-19","foreign_net":1506.0,"institution_net":-1637.0,"retail_net":131.0},{"date":"2026-10-16","foreign_net":-201.0,"institution_net":3721.0,"retail_net":-3520.0},{"date":"2026-10-15","foreign_net":-1383.0,"institution_net":1821.0,"retail_net":-438.0},{"date":"2026-10-14","foreign_net":119.0,"institution_net":3572.0,"retail_net":-3691.0},{"date":"2026-10-13","foreign_net":-154.0,"institution_net":2797.0,"retail_net":-2643.0},{"date":"2026-10-12","foreign_net":398.0,"institution_net":-2085.0,"retail_net":1687.0},{"date":"2026-10-08","foreign_net":205.0,"institution_net":369.0,"retail_net":-574.0},{"date":"2026-10-07","foreign_net":-55.0,"institution_net":43.0,"retail_net":12.0},{"date":"2026-10-06","foreign_net":-335.0,"institution_net":46.0,"retail_net":289.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-267.0,"retail_net":267.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":14116.0,"retail_net":-14116.0},{"date":"2026-09-30","foreign_net":1381.0,"institution_net":-8533.0,"retail_net":7152.0},{"date":"2026-09-29","foreign_net":-1400.0,"institution_net":7251.0,"retail_net":-5851.0},{"date":"2026-09-28","foreign_net":1400.0,"institution_net":-5336.0,"retail_net":3936.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":358.0,"retail_net":-358.0},{"date":"2026-09-22","foreign_net":-1716.0,"institution_net":4201.0,"retail_net":-2485.0},{"date":"2026-09-21","foreign_net":1716.0,"institution_net":-3182.0,"retail_net":1466.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1225.0,"retail_net":1225.0},{"date":"2026-09-17","foreign_net":-1251.0,"institution_net":2179.0,"retail_net":-928.0},{"date":"2026-09-16","foreign_net":200.0,"institution_net":1125.0,"retail_net":-1325.0},{"date":"2026-09-15","foreign_net":-312.0,"institution_net":2442.0,"retail_net":-2130.0},{"date":"2026-09-14","foreign_net":-7.0,"institution_net":-727.0,"retail_net":734.0},{"date":"2026-09-11","foreign_net":947.0,"institution_net":-7195.0,"retail_net":6248.0},{"date":"2026-09-10","foreign_net":-825.0,"institution_net":489.0,"retail_net":336.0},{"date":"2026-09-09","foreign_net":1033.0,"institution_net":-1901.0,"retail_net":868.0},{"date":"2026-09-08","foreign_net":217.0,"institution_net":-1403.0,"retail_net":1186.0}],"periods":{"d1":{"foreign_net":-1389.0,"institution_net":-1998.0,"retail_net":3387.0},"d3":{"foreign_net":0.0,"institution_net":-3807.0,"retail_net":3807.0},"d7":{"foreign_net":-1584.0,"institution_net":4821.0,"retail_net":-3237.0},"d14":{"foreign_net":-1406.0,"institution_net":9296.0,"retail_net":-7890.0},"d30":{"foreign_net":-23.0,"institution_net":11955.0,"retail_net":-11932.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":56,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.3,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9486,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:23.454408+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"CRSP US Large Cap Value Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":155700000000.0,"aum_display":"1,557억","dividend_yield":null,"tracking_error":6.78,"holdings":[{"ticker":"","name":"EXXON MOBIL CORP","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"CHEVRON CORP","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"WELLS FARGO & CO","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"WAL-MART STORES INC","weight":null},{"ticker":"","name":"FREEPORT-MCMORAN INC","weight":null},{"ticker":"","name":"CONOCOPHILLIPS","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11935.0,"change_pct":0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-11","close":10038.0},{"date":"2025-11-12","close":10121.6689},{"date":"2025-11-13","close":10262.0},{"date":"2025-11-14","close":9988.0342},{"date":"2025-11-17","close":9992.9834},{"date":"2025-11-18","close":9839.5498},{"date":"2025-11-19","close":9839.5498},{"date":"2025-11-20","close":9973.1855},{"date":"2025-11-21","close":9715.8125},{"date":"2025-11-24","close":9918.7402},{"date":"2025-11-25","close":9923.6904},{"date":"2025-11-26","close":9997.9336},{"date":"2025-11-27","close":10091.9727},{"date":"2025-11-28","close":10190.9619},{"date":"2025-12-01","close":10156.3154},{"date":"2025-12-02","close":10087.0234},{"date":"2025-12-03","close":10116.7188},{"date":"2025-12-04","close":10176.1133},{"date":"2025-12-05","close":10176.1133},{"date":"2025-12-08","close":10181.0625},{"date":"2025-12-09","close":10220.6592},{"date":"2025-12-10","close":10210.7588},{"date":"2025-12-11","close":10260.2549},{"date":"2025-12-12","close":10497.8281},{"date":"2025-12-15","close":10403.7891},{"date":"2025-12-16","close":10393.8906},{"date":"2025-12-17","close":10374.0918},{"date":"2025-12-18","close":10324.5967},{"date":"2025-12-19","close":10324.5967},{"date":"2025-12-22","close":10502.7783},{"date":"2025-12-23","close":10626.5156},{"date":"2025-12-24","close":10388.9414},{"date":"2025-12-26","close":10393.8906},{"date":"2025-12-29","close":10209.5234},{"date":"2025-12-30","close":10298.7334},{"date":"2026-01-02","close":10308.6465},{"date":"2026-01-05","close":10373.0742},{"date":"2026-01-06","close":10516.8008},{"date":"2026-01-07","close":10620.8779},{"date":"2026-01-08","close":10536.625},{"date":"2026-01-09","close":10601.0547},{"date":"2026-01-12","close":10700.1758},{"date":"2026-01-13","close":10799.2979},{"date":"2026-01-14","close":10759.6484},{"date":"2026-01-15","close":10739.8242},{"date":"2026-01-16","close":10858.7705},{"date":"2026-01-19","close":10833.9893},{"date":"2026-01-20","close":10789.3848},{"date":"2026-01-21","close":10710.0889},{"date":"2026-01-22","close":10769.5615},{"date":"2026-01-23","close":10819.1221},{"date":"2026-01-26","close":10526.7129},{"date":"2026-01-27","close":10571.3174},{"date":"2026-01-28","close":10571.3174},{"date":"2026-01-29","close":10579.2607},{"date":"2026-01-30","close":10628.9062},{"date":"2026-02-02","close":10698.4082},{"date":"2026-02-03","close":10896.9863},{"date":"2026-02-04","close":10822.5205},{"date":"2026-02-05","close":10901.9512},{"date":"2026-02-06","close":10921.8086},{"date":"2026-02-09","close":11105.4932},{"date":"2026-02-10","close":11110.458},{"date":"2026-02-11","close":10931.7383},{"date":"2026-02-12","close":11001.2402},{"date":"2026-02-13","close":10842.3779},{"date":"2026-02-19","close":10966.4883},{"date":"2026-02-20","close":11035.9912},{"date":"2026-02-23","close":10936.7021},{"date":"2026-02-24","close":10926.7734},{"date":"2026-02-25","close":10812.5908},{"date":"2026-02-26","close":10916.8447},{"date":"2026-02-27","close":10946.6309},{"date":"2026-03-03","close":11040.9561},{"date":"2026-03-04","close":11035.9912},{"date":"2026-03-05","close":11055.8496},{"date":"2026-03-06","close":10931.7383},{"date":"2026-03-09","close":10906.915},{"date":"2026-03-10","close":10842.3779},{"date":"2026-03-11","close":10847.3428},{"date":"2026-03-12","close":10822.5205},{"date":"2026-03-13","close":10762.9463},{"date":"2026-03-16","close":10887.0576},{"date":"2026-03-17","close":10921.8086},{"date":"2026-03-18","close":10966.4883},{"date":"2026-03-19","close":10971.4531},{"date":"2026-03-20","close":10941.666},{"date":"2026-03-23","close":10753.0166},{"date":"2026-03-24","close":10797.6973},{"date":"2026-03-25","close":10887.0576},{"date":"2026-03-26","close":10867.2002},{"date":"2026-03-27","close":10822.5195},{"date":"2026-03-30","close":10708.3369},{"date":"2026-03-31","close":10777.8389},{"date":"2026-04-01","close":10921.8086},{"date":"2026-04-02","close":10872.165},{"date":"2026-04-03","close":10996.2754},{"date":"2026-04-06","close":10911.8799},{"date":"2026-04-07","close":10926.7734},{"date":"2026-04-08","close":11095.5654},{"date":"2026-04-09","close":11110.458},{"date":"2026-04-10","close":11284.2139},{"date":"2026-04-13","close":11165.0674},{"date":"2026-04-14","close":11314.001},{"date":"2026-04-15","close":11343.7871},{"date":"2026-04-16","close":11279.249},{"date":"2026-04-17","close":11314.001},{"date":"2026-04-20","close":11398.3975},{"date":"2026-04-21","close":11338.8232},{"date":"2026-04-22","close":11294.1436},{"date":"2026-04-23","close":11418.2549},{"date":"2026-04-24","close":11413.29},{"date":"2026-04-27","close":11527.4727},{"date":"2026-04-28","close":11423.2188},{"date":"2026-04-29","close":11364.4287},{"date":"2026-04-30","close":11414.251},{"date":"2026-05-04","close":11419.2334},{"date":"2026-05-06","close":11613.5391},{"date":"2026-05-07","close":11683.29},{"date":"2026-05-08","close":11718.166},{"date":"2026-05-11","close":11772.9697},{"date":"2026-05-12","close":12017.0986},{"date":"2026-05-13","close":12056.9561},{"date":"2026-05-14","close":12161.583},{"date":"2026-05-15","close":12111.7607},{"date":"2026-05-18","close":11962.2939},{"date":"2026-05-19","close":12042.0098},{"date":"2026-05-20","close":12051.9746},{"date":"2026-05-21","close":12166.5654},{"date":"2026-05-22","close":12246.2803},{"date":"2026-05-26","close":12415.6758},{"date":"2026-05-27","close":12450.5508},{"date":"2026-05-28","close":12395.7471},{"date":"2026-05-29","close":12505.3555},{"date":"2026-06-01","close":12510.3379},{"date":"2026-06-02","close":12555.1777},{"date":"2026-06-04","close":12903.9326},{"date":"2026-06-05","close":13048.417},{"date":"2026-06-08","close":12654.8223},{"date":"2026-06-09","close":12734.5371},{"date":"2026-06-10","close":12664.7861},{"date":"2026-06-11","close":12769.4131},{"date":"2026-06-12","close":12879.0215},{"date":"2026-06-15","close":13083.292},{"date":"2026-06-16","close":12983.6484},{"date":"2026-06-17","close":12983.6484},{"date":"2026-06-18","close":13197.8828},{"date":"2026-06-19","close":13123.1504},{"date":"2026-06-22","close":13247.7051},{"date":"2026-06-23","close":13317.4561},{"date":"2026-06-24","close":13312.4746},{"date":"2026-06-25","close":13362.2959},{"date":"2026-06-26","close":13327.4209},{"date":"2026-06-29","close":13466.9229},{"date":"2026-06-30","close":13491.834},{"date":"2026-07-01","close":13427.0654},{"date":"2026-07-02","close":13282.5811},{"date":"2026-07-03","close":13207.8477},{"date":"2026-07-06","close":13272.6162},{"date":"2026-07-07","close":13103.2207},{"date":"2026-07-08","close":13018.5234},{"date":"2026-07-09","close":12988.6299},{"date":"2026-07-10","close":12953.7549},{"date":"2026-07-13","close":12948.7725},{"date":"2026-07-14","close":12933.8262},{"date":"2026-07-15","close":12938.8086},{"date":"2026-07-16","close":12654.8223},{"date":"2026-07-20","close":12659.8037},{"date":"2026-07-21","close":12679.7334},{"date":"2026-07-22","close":12849.1279},{"date":"2026-07-23","close":12799.3066},{"date":"2026-07-24","close":12799.3066},{"date":"2026-07-27","close":12953.7549},{"date":"2026-07-28","close":12739.5195},{"date":"2026-07-29","close":12605.0},{"date":"2026-07-30","close":12320.0},{"date":"2026-07-31","close":12460.0},{"date":"2026-08-03","close":12440.0},{"date":"2026-08-04","close":12495.0},{"date":"2026-08-05","close":12655.0},{"date":"2026-08-06","close":12610.0},{"date":"2026-08-07","close":12510.0},{"date":"2026-08-10","close":12520.0},{"date":"2026-08-11","close":12585.0},{"date":"2026-08-12","close":12640.0},{"date":"2026-08-13","close":12695.0},{"date":"2026-08-14","close":12735.0},{"date":"2026-08-18","close":12760.0},{"date":"2026-08-19","close":12585.0},{"date":"2026-08-20","close":12550.0},{"date":"2026-08-21","close":12360.0},{"date":"2026-08-24","close":12410.0},{"date":"2026-08-25","close":12445.0},{"date":"2026-08-26","close":12415.0},{"date":"2026-08-27","close":12450.0},{"date":"2026-08-28","close":12270.0},{"date":"2026-08-31","close":12170.0},{"date":"2026-09-01","close":12225.0},{"date":"2026-09-02","close":12090.0},{"date":"2026-09-03","close":12195.0},{"date":"2026-09-04","close":12230.0},{"date":"2026-09-07","close":12125.0},{"date":"2026-09-08","close":12130.0},{"date":"2026-09-09","close":12035.0},{"date":"2026-09-10","close":11990.0},{"date":"2026-09-11","close":11950.0},{"date":"2026-09-14","close":11985.0},{"date":"2026-09-15","close":12045.0},{"date":"2026-09-16","close":12185.0},{"date":"2026-09-17","close":12195.0},{"date":"2026-09-18","close":12320.0},{"date":"2026-09-21","close":12255.0},{"date":"2026-09-22","close":12125.0},{"date":"2026-09-23","close":12040.0},{"date":"2026-09-28","close":12020.0},{"date":"2026-09-29","close":11955.0},{"date":"2026-09-30","close":11845.0},{"date":"2026-10-01","close":11910.0},{"date":"2026-10-02","close":11815.0},{"date":"2026-10-06","close":11855.0},{"date":"2026-10-07","close":11875.0},{"date":"2026-10-08","close":11840.0},{"date":"2026-10-12","close":11900.0},{"date":"2026-10-13","close":12040.0},{"date":"2026-10-14","close":11960.0},{"date":"2026-10-15","close":11930.0},{"date":"2026-10-16","close":11940.0},{"date":"2026-10-19","close":11990.0},{"date":"2026-10-20","close":11860.0},{"date":"2026-10-21","close":11930.0},{"date":"2026-10-22","close":11845.0},{"date":"2026-10-23","close":11855.0}],"chart_data":[{"date":"2025-11-11","open":10018,"high":10058,"low":9949,"close":10038,"volume":129562},{"date":"2025-11-12","open":10132,"high":10132,"low":10053,"close":10122,"volume":170695},{"date":"2025-11-13","open":10296,"high":10519,"low":10142,"close":10262,"volume":1489094},{"date":"2025-11-14","open":10246,"high":10246,"low":9943,"close":9988,"volume":125669},{"date":"2025-11-17","open":10048,"high":10048,"low":9944,"close":9993,"volume":187103},{"date":"2025-11-18","open":10062,"high":10062,"low":9810,"close":9840,"volume":205033},{"date":"2025-11-19","open":9830,"high":9869,"low":9796,"close":9840,"volume":172541},{"date":"2025-11-20","open":9988,"high":9997,"low":9918,"close":9973,"volume":218614},{"date":"2025-11-21","open":9979,"high":9979,"low":9706,"close":9716,"volume":325908},{"date":"2025-11-24","open":9800,"high":9919,"low":9800,"close":9919,"volume":200007},{"date":"2025-11-25","open":9993,"high":9993,"low":9914,"close":9924,"volume":206080},{"date":"2025-11-26","open":10222,"high":10222,"low":9929,"close":9998,"volume":180588},{"date":"2025-11-27","open":10295,"high":10295,"low":10057,"close":10092,"volume":186873},{"date":"2025-11-28","open":10196,"high":10196,"low":10052,"close":10191,"volume":147591,"rsi_14":57.96},{"date":"2025-12-01","open":10374,"high":10374,"low":10122,"close":10156,"volume":195524,"rsi_14":56.73},{"date":"2025-12-02","open":10181,"high":10181,"low":10087,"close":10087,"volume":188463,"rsi_14":51.93},{"date":"2025-12-03","open":10191,"high":10191,"low":10067,"close":10117,"volume":205608,"rsi_14":48.62},{"date":"2025-12-04","open":10117,"high":10186,"low":10112,"close":10176,"volume":154208,"rsi_14":60.85},{"date":"2025-12-05","open":10176,"high":10231,"low":10176,"close":10176,"volume":138082,"rsi_14":60.73},{"date":"2025-12-08","open":10216,"high":10221,"low":10176,"close":10181,"volume":154851,"rsi_14":68.87,"sma_20":10083.5},{"date":"2025-12-09","open":10424,"high":10424,"low":10132,"close":10221,"volume":149656,"rsi_14":69.9,"sma_20":10097.85},{"date":"2025-12-10","open":10315,"high":10315,"low":10156,"close":10211,"volume":121396,"rsi_14":65.53,"sma_20":10107.25},{"date":"2025-12-11","open":10354,"high":10354,"low":10206,"close":10260,"volume":229642,"rsi_14":86.84,"sma_20":10112.4},{"date":"2025-12-12","open":10433,"high":10537,"low":10330,"close":10498,"volume":205607,"rsi_14":87.38,"sma_20":10142.95},{"date":"2025-12-15","open":10503,"high":10503,"low":10305,"close":10404,"volume":48829,"rsi_14":79.02,"sma_20":10168.55},{"date":"2025-12-16","open":10473,"high":10473,"low":10334,"close":10394,"volume":33048,"rsi_14":76.52,"sma_20":10201.3},{"date":"2025-12-17","open":10394,"high":10394,"low":10196,"close":10374,"volume":21863,"rsi_14":68.63,"sma_20":10233.05},{"date":"2025-12-18","open":10394,"high":10394,"low":10275,"close":10325,"volume":6030,"rsi_14":59.44,"sma_20":10255.6},{"date":"2025-12-19","open":10542,"high":10542,"low":10310,"close":10325,"volume":8256,"rsi_14":62.5,"sma_20":10291.05},{"date":"2025-12-22","open":10790,"high":10790,"low":10414,"close":10503,"volume":20434,"rsi_14":76.58,"sma_20":10325.35},{"date":"2025-12-23","open":10815,"high":10815,"low":10503,"close":10627,"volume":16916,"rsi_14":79.1,"sma_20":10365.65},{"date":"2025-12-24","open":10790,"high":10790,"low":10389,"close":10389,"volume":78791,"rsi_14":60.09,"sma_20":10390.25},{"date":"2025-12-26","open":10389,"high":10498,"low":10300,"close":10394,"volume":8634,"rsi_14":60.28,"sma_20":10405.5},{"date":"2025-12-29","open":10398,"high":10398,"low":10210,"close":10210,"volume":262620,"rsi_14":50.59,"sma_20":10405.75},{"date":"2025-12-30","open":10452,"high":10452,"low":10234,"close":10299,"volume":4086,"rsi_14":52.47,"sma_20":10412.25},{"date":"2026-01-02","open":10358,"high":10358,"low":10219,"close":10309,"volume":115803,"rsi_14":53.23,"sma_20":10422.75},{"date":"2026-01-05","open":10309,"high":10442,"low":10309,"close":10373,"volume":210244,"rsi_14":53.76,"sma_20":10435.0},{"date":"2026-01-06","open":11126,"high":11126,"low":10378,"close":10517,"volume":51875,"rsi_14":50.2,"sma_20":10451.5},{"date":"2026-01-07","open":10814,"high":10814,"low":10556,"close":10621,"volume":6823,"rsi_14":58.23,"sma_20":10473.25},{"date":"2026-01-08","open":10646,"high":10646,"low":10507,"close":10537,"volume":123737,"rsi_14":54.92,"sma_20":10490.5},{"date":"2026-01-09","open":10656,"high":10656,"low":10507,"close":10601,"volume":10693,"rsi_14":57.88,"sma_20":10509.0},{"date":"2026-01-12","open":10601,"high":10710,"low":10601,"close":10700,"volume":25065,"rsi_14":62.9,"sma_20":10533.0},{"date":"2026-01-13","open":11017,"high":11017,"low":10656,"close":10799,"volume":28489,"rsi_14":65.35,"sma_20":10559.5},{"date":"2026-01-14","open":10948,"high":10948,"low":10755,"close":10760,"volume":44441,"rsi_14":58.91,"sma_20":10572.0},{"date":"2026-01-15","open":10760,"high":10760,"low":10685,"close":10740,"volume":72236,"rsi_14":53.94,"sma_20":10588.25},{"date":"2026-01-16","open":10898,"high":10898,"low":10740,"close":10859,"volume":35747,"rsi_14":70.0,"sma_20":10611.0},{"date":"2026-01-19","open":10239,"high":10859,"low":10239,"close":10834,"volume":133586,"rsi_14":68.38,"sma_20":10633.5},{"date":"2026-01-20","open":10834,"high":10834,"low":10710,"close":10789,"volume":66827,"rsi_14":78.82,"sma_20":10656.25},{"date":"2026-01-21","open":10730,"high":10765,"low":10680,"close":10710,"volume":72863,"rsi_14":70.65,"sma_20":10675.0},{"date":"2026-01-22","open":10710,"high":10804,"low":10710,"close":10770,"volume":98667,"rsi_14":72.04,"sma_20":10687.75},{"date":"2026-01-23","open":10998,"high":10998,"low":10770,"close":10819,"volume":110982,"rsi_14":71.63,"sma_20":10696.75},{"date":"2026-01-26","open":10794,"high":10814,"low":10487,"close":10527,"volume":159792,"rsi_14":50.42,"sma_20":10703.0},{"date":"2026-01-27","open":10646,"high":10670,"low":10527,"close":10571,"volume":281458,"rsi_14":47.79,"sma_20":10711.25},{"date":"2026-01-28","open":10884,"high":10884,"low":10507,"close":10571,"volume":232898,"rsi_14":51.67,"sma_20":10729.5},{"date":"2026-01-29","open":10837,"high":10837,"low":10470,"close":10579,"volume":195967,"rsi_14":47.98,"sma_20":10742.75},{"date":"2026-01-30","open":10827,"high":10827,"low":10594,"close":10629,"volume":234945,"rsi_14":45.21,"sma_20":10758.0},{"date":"2026-02-02","open":10847,"high":10847,"low":10624,"close":10698,"volume":65652,"rsi_14":43.41,"sma_20":10773.5},{"date":"2026-02-03","open":11016,"high":11016,"low":10842,"close":10897,"volume":98850,"rsi_14":55.61,"sma_20":10791.75},{"date":"2026-02-04","open":10912,"high":10912,"low":10798,"close":10823,"volume":380589,"rsi_14":52.89,"sma_20":10801.0},{"date":"2026-02-05","open":10460,"high":10976,"low":10460,"close":10902,"volume":1319617,"rsi_14":51.15,"sma_20":10818.5,"sma_60":10464.17},{"date":"2026-02-06","open":10763,"high":10922,"low":10455,"close":10922,"volume":122526,"rsi_14":53.24,"sma_20":10833.75,"sma_60":10480.2},{"date":"2026-02-09","open":11220,"high":11220,"low":11021,"close":11105,"volume":92470,"rsi_14":62.3,"sma_20":10853.25,"sma_60":10497.83},{"date":"2026-02-10","open":11269,"high":11269,"low":11051,"close":11110,"volume":132418,"rsi_14":66.81,"sma_20":10868.0,"sma_60":10513.3},{"date":"2026-02-11","open":11364,"high":11364,"low":10932,"close":10932,"volume":394569,"rsi_14":55.73,"sma_20":10875.75,"sma_60":10530.23},{"date":"2026-02-12","open":11105,"high":11105,"low":10966,"close":11001,"volume":85109,"rsi_14":56.42,"sma_20":10888.0,"sma_60":10548.27},{"date":"2026-02-13","open":11101,"high":11101,"low":10778,"close":10842,"volume":51516,"rsi_14":63.04,"sma_20":10886.25,"sma_60":10566.18},{"date":"2026-02-19","open":11413,"high":11413,"low":10947,"close":10966,"volume":79633,"rsi_14":65.45,"sma_20":10892.0,"sma_60":10586.18},{"date":"2026-02-20","open":11135,"high":11135,"low":10966,"close":11036,"volume":91973,"rsi_14":67.31,"sma_20":10903.5,"sma_60":10605.12},{"date":"2026-02-23","open":11195,"high":11195,"low":10922,"close":10937,"volume":21395,"rsi_14":62.95,"sma_20":10914.0,"sma_60":10626.68},{"date":"2026-02-24","open":10937,"high":10971,"low":10867,"close":10927,"volume":58268,"rsi_14":61.11,"sma_20":10921.0,"sma_60":10644.7},{"date":"2026-02-25","open":11254,"high":11254,"low":10808,"close":10813,"volume":129934,"rsi_14":54.12,"sma_20":10919.75,"sma_60":10660.72},{"date":"2026-02-26","open":11061,"high":11061,"low":10842,"close":10917,"volume":108803,"rsi_14":50.77,"sma_20":10938.5,"sma_60":10677.25},{"date":"2026-02-27","open":11105,"high":11105,"low":10892,"close":10947,"volume":195761,"rsi_14":54.98,"sma_20":10956.5,"sma_60":10691.08},{"date":"2026-03-03","open":11145,"high":11145,"low":11031,"close":11041,"volume":18855,"rsi_14":52.56,"sma_20":10975.3,"sma_60":10703.52},{"date":"2026-03-04","open":10550,"high":11101,"low":10455,"close":11036,"volume":129515,"rsi_14":51.53,"sma_20":10994.35,"sma_60":10716.45},{"date":"2026-03-05","open":11433,"high":11433,"low":11006,"close":11056,"volume":200687,"rsi_14":43.62,"sma_20":11011.9,"sma_60":10730.88},{"date":"2026-03-06","open":11255,"high":11255,"low":10863,"close":10932,"volume":190365,"rsi_14":38.55,"sma_20":11019.7,"sma_60":10742.73},{"date":"2026-03-09","open":10798,"high":10907,"low":10683,"close":10907,"volume":132222,"rsi_14":44.72,"sma_20":11016.3,"sma_60":10753.18},{"date":"2026-03-10","open":11368,"high":11368,"low":10762,"close":10842,"volume":157873,"rsi_14":37.77,"sma_20":11013.45,"sma_60":10762.57},{"date":"2026-03-11","open":10847,"high":10876,"low":10757,"close":10847,"volume":186991,"rsi_14":45.58,"sma_20":11006.85,"sma_60":10771.95},{"date":"2026-03-12","open":10912,"high":10912,"low":10723,"close":10823,"volume":31041,"rsi_14":34.45,"sma_20":10998.0,"sma_60":10780.25},{"date":"2026-03-13","open":10490,"high":10862,"low":10490,"close":10763,"volume":22518,"rsi_14":25.0,"sma_20":10976.9,"sma_60":10787.72},{"date":"2026-03-16","open":10872,"high":10922,"low":10848,"close":10887,"volume":3588,"rsi_14":41.21,"sma_20":10961.75,"sma_60":10796.42},{"date":"2026-03-17","open":11200,"high":11200,"low":10882,"close":10922,"volume":74307,"rsi_14":44.49,"sma_20":10957.35,"sma_60":10801.7},{"date":"2026-03-18","open":11046,"high":11046,"low":10936,"close":10966,"volume":4604,"rsi_14":55.57,"sma_20":10951.65,"sma_60":10809.3},{"date":"2026-03-19","open":11026,"high":11026,"low":10872,"close":10971,"volume":150995,"rsi_14":47.94,"sma_20":10954.2,"sma_60":10817.15},{"date":"2026-03-20","open":11225,"high":11225,"low":10814,"close":10942,"volume":67709,"rsi_14":42.78,"sma_20":10949.0,"sma_60":10824.83},{"date":"2026-03-23","open":10941,"high":10941,"low":10718,"close":10753,"volume":81031,"rsi_14":30.9,"sma_20":10930.9,"sma_60":10830.22},{"date":"2026-03-24","open":11071,"high":11071,"low":10624,"close":10798,"volume":178810,"rsi_14":35.01,"sma_20":10920.05,"sma_60":10836.35},{"date":"2026-03-25","open":11106,"high":11106,"low":10852,"close":10887,"volume":55866,"rsi_14":40.21,"sma_20":10914.15,"sma_60":10840.97},{"date":"2026-03-26","open":11106,"high":11106,"low":10852,"close":10867,"volume":8952,"rsi_14":45.78,"sma_20":10913.0,"sma_60":10843.17},{"date":"2026-03-27","open":11190,"high":11190,"low":10763,"close":10823,"volume":109400,"rsi_14":44.6,"sma_20":10904.4,"sma_60":10848.63},{"date":"2026-03-30","open":10931,"high":10931,"low":10624,"close":10708,"volume":18548,"rsi_14":41.86,"sma_20":10888.55,"sma_60":10852.1},{"date":"2026-03-31","open":10480,"high":10823,"low":10480,"close":10778,"volume":164307,"rsi_14":46.09,"sma_20":10875.4,"sma_60":10860.07},{"date":"2026-04-01","open":10946,"high":10956,"low":10833,"close":10922,"volume":113437,"rsi_14":54.89,"sma_20":10869.7,"sma_60":10868.93},{"date":"2026-04-02","open":10922,"high":11006,"low":10450,"close":10872,"volume":158542,"rsi_14":55.43,"sma_20":10860.5,"sma_60":10876.8},{"date":"2026-04-03","open":10872,"high":11011,"low":10872,"close":10996,"volume":151794,"rsi_14":55.43,"sma_20":10863.75,"sma_60":10885.65},{"date":"2026-04-06","open":10996,"high":11046,"low":10897,"close":10912,"volume":381582,"rsi_14":53.49,"sma_20":10867.9,"sma_60":10891.98},{"date":"2026-04-07","open":10912,"high":11021,"low":10912,"close":10927,"volume":9155,"rsi_14":52.06,"sma_20":10876.0,"sma_60":10896.82},{"date":"2026-04-08","open":10971,"high":11552,"low":10937,"close":11096,"volume":1527,"rsi_14":59.19,"sma_20":10892.35,"sma_60":10905.9},{"date":"2026-04-09","open":11096,"high":11195,"low":11081,"close":11110,"volume":152726,"rsi_14":61.37,"sma_20":10910.7,"sma_60":10914.15},{"date":"2026-04-10","open":10922,"high":11319,"low":10922,"close":11284,"volume":168664,"rsi_14":78.28,"sma_20":10940.8,"sma_60":10923.65},{"date":"2026-04-13","open":11269,"high":11269,"low":11140,"close":11165,"volume":3225,"rsi_14":69.32,"sma_20":10958.7,"sma_60":10929.48},{"date":"2026-04-14","open":11418,"high":11418,"low":11210,"close":11314,"volume":36087,"rsi_14":70.85,"sma_20":10982.35,"sma_60":10938.48},{"date":"2026-04-15","open":11488,"high":11488,"low":11165,"close":11344,"volume":9678,"rsi_14":72.72,"sma_20":11005.3,"sma_60":10948.32},{"date":"2026-04-16","open":11488,"high":11488,"low":11230,"close":11279,"volume":125175,"rsi_14":71.5,"sma_20":11024.75,"sma_60":10955.07},{"date":"2026-04-17","open":11279,"high":11374,"low":11279,"close":11314,"volume":89796,"rsi_14":79.38,"sma_20":11047.45,"sma_60":10962.82},{"date":"2026-04-20","open":11269,"high":11398,"low":11269,"close":11398,"volume":89795,"rsi_14":79.65,"sma_20":11083.8,"sma_60":10972.73},{"date":"2026-04-21","open":11398,"high":11423,"low":11324,"close":11339,"volume":41191,"rsi_14":72.64,"sma_20":11114.9,"sma_60":10982.98},{"date":"2026-04-22","open":11339,"high":11418,"low":11264,"close":11294,"volume":44083,"rsi_14":72.97,"sma_20":11139.3,"sma_60":10991.48},{"date":"2026-04-23","open":11488,"high":11488,"low":11314,"close":11418,"volume":75191,"rsi_14":72.99,"sma_20":11170.95,"sma_60":11001.23},{"date":"2026-04-24","open":11418,"high":11483,"low":11384,"close":11413,"volume":125461,"rsi_14":73.06,"sma_20":11204.55,"sma_60":11015.82},{"date":"2026-04-27","open":11369,"high":12267,"low":11329,"close":11527,"volume":205065,"rsi_14":75.31,"sma_20":11249.65,"sma_60":11031.57},{"date":"2026-04-28","open":11150,"high":11582,"low":11150,"close":11423,"volume":7876,"rsi_14":64.6,"sma_20":11286.0,"sma_60":11045.57},{"date":"2026-04-29","open":11409,"high":11409,"low":11320,"close":11364,"volume":99132,"rsi_14":58.85,"sma_20":11310.15,"sma_60":11058.07},{"date":"2026-04-30","open":11310,"high":11519,"low":11310,"close":11414,"volume":28893,"rsi_14":54.13,"sma_20":11339.3,"sma_60":11070.57},{"date":"2026-05-04","open":11414,"high":11544,"low":11414,"close":11419,"volume":80636,"rsi_14":61.03,"sma_20":11362.5,"sma_60":11081.98},{"date":"2026-05-06","open":11499,"high":11673,"low":11260,"close":11614,"volume":78654,"rsi_14":62.75,"sma_20":11395.75,"sma_60":11093.32},{"date":"2026-05-07","open":11614,"high":12326,"low":11564,"close":11683,"volume":187444,"rsi_14":64.15,"sma_20":11431.75,"sma_60":11107.07},{"date":"2026-05-08","open":11683,"high":11733,"low":11509,"close":11718,"volume":104984,"rsi_14":69.42,"sma_20":11461.0,"sma_60":11120.07,"sma_120":10792.12},{"date":"2026-05-11","open":11719,"high":11813,"low":11719,"close":11773,"volume":9447,"rsi_14":70.0,"sma_20":11492.25,"sma_60":11133.65,"sma_120":10806.92},{"date":"2026-05-12","open":11782,"high":12126,"low":11782,"close":12017,"volume":8613,"rsi_14":73.97,"sma_20":11527.0,"sma_60":11148.23,"sma_120":10823.03},{"date":"2026-05-13","open":12018,"high":12092,"low":12018,"close":12057,"volume":104576,"rsi_14":78.57,"sma_20":11569.75,"sma_60":11163.4,"sma_120":10838.35},{"date":"2026-05-14","open":12057,"high":12177,"low":12047,"close":12162,"volume":91391,"rsi_14":83.2,"sma_20":11610.25,"sma_60":11183.32,"sma_120":10856.77},{"date":"2026-05-15","open":12162,"high":12202,"low":12057,"close":12112,"volume":67823,"rsi_14":77.87,"sma_20":11646.75,"sma_60":11201.23,"sma_120":10874.75},{"date":"2026-05-18","open":12111,"high":12111,"low":11907,"close":11962,"volume":113210,"rsi_14":69.32,"sma_20":11679.0,"sma_60":11219.32,"sma_120":10892.75},{"date":"2026-05-19","open":11962,"high":12042,"low":11897,"close":12042,"volume":63599,"rsi_14":68.48,"sma_20":11713.5,"sma_60":11236.65,"sma_120":10911.42},{"date":"2026-05-20","open":12092,"high":12177,"low":11639,"close":12052,"volume":38210,"rsi_14":74.79,"sma_20":11744.25,"sma_60":11252.98,"sma_120":10929.05},{"date":"2026-05-21","open":12102,"high":12212,"low":11958,"close":12167,"volume":147472,"rsi_14":83.4,"sma_20":11783.75,"sma_60":11272.9,"sma_120":10949.79},{"date":"2026-05-22","open":12330,"high":12330,"low":12166,"close":12246,"volume":123671,"rsi_14":83.81,"sma_20":11829.5,"sma_60":11294.32,"sma_120":10969.51},{"date":"2026-05-26","open":12237,"high":12576,"low":12237,"close":12416,"volume":119335,"rsi_14":85.71,"sma_20":11877.5,"sma_60":11320.48,"sma_120":10990.6},{"date":"2026-05-27","open":12466,"high":12521,"low":12371,"close":12451,"volume":91855,"rsi_14":83.87,"sma_20":11927.5,"sma_60":11345.48,"sma_120":11011.37},{"date":"2026-05-28","open":12446,"high":12496,"low":12386,"close":12396,"volume":28722,"rsi_14":79.18,"sma_20":11969.0,"sma_60":11369.07,"sma_120":11030.08},{"date":"2026-05-29","open":12445,"high":12505,"low":12400,"close":12505,"volume":82542,"rsi_14":80.38,"sma_20":12021.25,"sma_60":11394.22,"sma_120":11048.87},{"date":"2026-06-01","open":12500,"high":12679,"low":12500,"close":12510,"volume":201851,"rsi_14":79.6,"sma_20":12078.75,"sma_60":11419.53,"sma_120":11067.99},{"date":"2026-06-02","open":12565,"high":12614,"low":12495,"close":12555,"volume":90540,"rsi_14":75.71,"sma_20":12136.0,"sma_60":11445.27,"sma_120":11088.08},{"date":"2026-06-04","open":12999,"high":12999,"low":12556,"close":12904,"volume":112179,"rsi_14":81.25,"sma_20":12210.5,"sma_60":11478.92,"sma_120":11110.83},{"date":"2026-06-05","open":13133,"high":13133,"low":12515,"close":13048,"volume":47353,"rsi_14":81.79,"sma_20":12282.5,"sma_60":11515.38,"sma_120":11134.28},{"date":"2026-06-08","open":13049,"high":13049,"low":12640,"close":12655,"volume":144599,"rsi_14":65.62,"sma_20":12331.25,"sma_60":11546.33,"sma_120":11154.45},{"date":"2026-06-09","open":12710,"high":12800,"low":12670,"close":12735,"volume":154203,"rsi_14":73.13,"sma_20":12382.25,"sma_60":11578.53,"sma_120":11175.24},{"date":"2026-06-10","open":12760,"high":12760,"low":12581,"close":12665,"volume":154758,"rsi_14":68.77,"sma_20":12427.0,"sma_60":11609.98,"sma_120":11195.12},{"date":"2026-06-11","open":12719,"high":12839,"low":12525,"close":12769,"volume":131255,"rsi_14":70.45,"sma_20":12464.75,"sma_60":11644.18,"sma_120":11215.95},{"date":"2026-06-12","open":12824,"high":12953,"low":12784,"close":12879,"volume":71555,"rsi_14":70.37,"sma_20":12506.0,"sma_60":11678.15,"sma_120":11237.28},{"date":"2026-06-15","open":12933,"high":13352,"low":12908,"close":13083,"volume":13768,"rsi_14":72.34,"sma_20":12552.25,"sma_60":11714.95,"sma_120":11258.33},{"date":"2026-06-16","open":13702,"high":13702,"low":12954,"close":12984,"volume":70226,"rsi_14":65.75,"sma_20":12596.0,"sma_60":11749.35,"sma_120":11279.33},{"date":"2026-06-17","open":13039,"high":13059,"low":12954,"close":12984,"volume":87784,"rsi_14":65.07,"sma_20":12647.25,"sma_60":11783.67,"sma_120":11300.41},{"date":"2026-06-18","open":13039,"high":13198,"low":12984,"close":13198,"volume":116422,"rsi_14":70.8,"sma_20":12705.25,"sma_60":11822.07,"sma_120":11323.45},{"date":"2026-06-19","open":13252,"high":13382,"low":13078,"close":13123,"volume":47536,"rsi_14":66.32,"sma_20":12759.0,"sma_60":11862.35,"sma_120":11346.28},{"date":"2026-06-22","open":13124,"high":13253,"low":13064,"close":13248,"volume":21567,"rsi_14":68.32,"sma_20":12813.25,"sma_60":11903.97,"sma_120":11370.16},{"date":"2026-06-23","open":13511,"high":13511,"low":13227,"close":13317,"volume":124302,"rsi_14":68.7,"sma_20":12867.0,"sma_60":11945.27,"sma_120":11393.12},{"date":"2026-06-24","open":13292,"high":13327,"low":13182,"close":13312,"volume":160485,"rsi_14":62.06,"sma_20":12912.0,"sma_60":11986.82,"sma_120":11414.99},{"date":"2026-06-25","open":13367,"high":13397,"low":13272,"close":13362,"volume":100155,"rsi_14":59.81,"sma_20":12957.75,"sma_60":12029.93,"sma_120":11439.28},{"date":"2026-06-26","open":13417,"high":13566,"low":13212,"close":13327,"volume":194532,"rsi_14":77.11,"sma_20":13004.5,"sma_60":12074.38,"sma_120":11463.24},{"date":"2026-06-29","open":13328,"high":13482,"low":13273,"close":13467,"volume":158519,"rsi_14":78.16,"sma_20":13052.75,"sma_60":12120.0,"sma_120":11490.03},{"date":"2026-06-30","open":13522,"high":13522,"low":13358,"close":13492,"volume":8194,"rsi_14":82.94,"sma_20":13102.0,"sma_60":12163.63,"sma_120":11516.28},{"date":"2026-07-01","open":13546,"high":13546,"low":13427,"close":13427,"volume":4989,"rsi_14":77.05,"sma_20":13145.75,"sma_60":12207.02,"sma_120":11541.91},{"date":"2026-07-02","open":13403,"high":13403,"low":13263,"close":13283,"volume":8878,"rsi_14":66.14,"sma_20":13164.75,"sma_60":12245.92,"sma_120":11565.78},{"date":"2026-07-03","open":13537,"high":13537,"low":13208,"close":13208,"volume":20600,"rsi_14":55.56,"sma_20":13172.75,"sma_60":12283.67,"sma_120":11587.83},{"date":"2026-07-06","open":13293,"high":13313,"low":13218,"close":13273,"volume":88119,"rsi_14":63.3,"sma_20":13203.75,"sma_60":12322.25,"sma_120":11609.53},{"date":"2026-07-07","open":13247,"high":13252,"low":13053,"close":13103,"volume":94145,"rsi_14":54.76,"sma_20":13222.25,"sma_60":12355.17,"sma_120":11630.53},{"date":"2026-07-08","open":13159,"high":13159,"low":13019,"close":13019,"volume":79609,"rsi_14":42.04,"sma_20":13240.0,"sma_60":12386.42,"sma_120":11650.28},{"date":"2026-07-09","open":13074,"high":13074,"low":12840,"close":12989,"volume":81691,"rsi_14":43.78,"sma_20":13251.0,"sma_60":12414.25,"sma_120":11668.95},{"date":"2026-07-10","open":13044,"high":13064,"low":12865,"close":12954,"volume":98379,"rsi_14":35.18,"sma_20":13254.75,"sma_60":12443.5,"sma_120":11686.49},{"date":"2026-07-13","open":13009,"high":13009,"low":12880,"close":12949,"volume":49877,"rsi_14":30.11,"sma_20":13248.0,"sma_60":12470.17,"sma_120":11704.33},{"date":"2026-07-14","open":13004,"high":13004,"low":12830,"close":12934,"volume":5958,"rsi_14":29.79,"sma_20":13245.5,"sma_60":12496.08,"sma_120":11722.2},{"date":"2026-07-15","open":12989,"high":12999,"low":12875,"close":12939,"volume":121558,"rsi_14":26.26,"sma_20":13243.25,"sma_60":12523.17,"sma_120":11739.12},{"date":"2026-07-16","open":12934,"high":12934,"low":12625,"close":12655,"volume":147976,"rsi_14":20.52,"sma_20":13216.0,"sma_60":12544.92,"sma_120":11753.87},{"date":"2026-07-20","open":12914,"high":12914,"low":12576,"close":12660,"volume":71374,"rsi_14":9.9,"sma_20":13192.75,"sma_60":12565.33,"sma_120":11769.03},{"date":"2026-07-21","open":12715,"high":12715,"low":12566,"close":12680,"volume":131558,"rsi_14":9.45,"sma_20":13164.25,"sma_60":12587.08,"sma_120":11785.03},{"date":"2026-07-22","open":12983,"high":12983,"low":12769,"close":12849,"volume":87520,"rsi_14":23.87,"sma_20":13140.75,"sma_60":12612.42,"sma_120":11801.95},{"date":"2026-07-23","open":12903,"high":12903,"low":12744,"close":12799,"volume":35975,"rsi_14":26.11,"sma_20":13115.0,"sma_60":12634.83,"sma_120":11818.03},{"date":"2026-07-24","open":12849,"high":12908,"low":12719,"close":12799,"volume":126859,"rsi_14":28.19,"sma_20":13086.75,"sma_60":12657.33,"sma_120":11836.58},{"date":"2026-07-27","open":12845,"high":12954,"low":12790,"close":12954,"volume":128946,"rsi_14":34.47,"sma_20":13068.0,"sma_60":12680.5,"sma_120":11856.03},{"date":"2026-07-28","open":12969,"high":12969,"low":12650,"close":12740,"volume":98252,"rsi_14":33.02,"sma_20":13031.5,"sma_60":12701.83,"sma_120":11873.7},{"date":"2026-07-29","open":12794,"high":12794,"low":12565,"close":12605,"volume":181631,"rsi_14":30.34,"sma_20":12984.75,"sma_60":12721.83,"sma_120":11889.95},{"date":"2026-07-30","open":12555,"high":12555,"low":12320,"close":12320,"volume":108534,"rsi_14":24.91,"sma_20":12927.0,"sma_60":12736.25,"sma_120":11903.41},{"date":"2026-07-31","open":12370,"high":13070,"low":12270,"close":12460,"volume":123353,"rsi_14":32.35,"sma_20":12883.5,"sma_60":12752.92,"sma_120":11917.45},{"date":"2026-08-03","open":12675,"high":12675,"low":12350,"close":12440,"volume":178440,"rsi_14":32.04,"sma_20":12842.75,"sma_60":12766.0,"sma_120":11929.66},{"date":"2026-08-04","open":12490,"high":12500,"low":12335,"close":12495,"volume":82097,"rsi_14":34.7,"sma_20":12801.5,"sma_60":12778.83,"sma_120":11942.95},{"date":"2026-08-05","open":12780,"high":12780,"low":12575,"close":12655,"volume":49781,"rsi_14":40.52,"sma_20":12776.75,"sma_60":12793.75,"sma_120":11956.91},{"date":"2026-08-06","open":12455,"high":12610,"low":12455,"close":12610,"volume":56631,"rsi_14":47.0,"sma_20":12754.0,"sma_60":12807.0,"sma_120":11970.33},{"date":"2026-08-07","open":12635,"high":12635,"low":12500,"close":12510,"volume":90374,"rsi_14":45.18,"sma_20":12699.9,"sma_60":12774.37,"sma_120":11960.58},{"date":"2026-08-10","open":12550,"high":12555,"low":12430,"close":12520,"volume":4092,"rsi_14":44.83,"sma_20":12678.25,"sma_60":12782.1,"sma_120":11971.67},{"date":"2026-08-11","open":12575,"high":12610,"low":12505,"close":12585,"volume":5044,"rsi_14":40.78,"sma_20":12660.1,"sma_60":12789.17,"sma_120":11984.79},{"date":"2026-08-12","open":12640,"high":12640,"low":12555,"close":12640,"volume":4865,"rsi_14":44.47,"sma_20":12645.45,"sma_60":12797.98,"sma_120":11997.79},{"date":"2026-08-13","open":12695,"high":12695,"low":12635,"close":12695,"volume":125214,"rsi_14":46.51,"sma_20":12633.3,"sma_60":12810.2,"sma_120":12012.58},{"date":"2026-08-14","open":12750,"high":12815,"low":12645,"close":12735,"volume":71239,"rsi_14":42.09,"sma_20":12637.35,"sma_60":12821.75,"sma_120":12026.67},{"date":"2026-08-18","open":12800,"high":12815,"low":12710,"close":12760,"volume":8915,"rsi_14":50.88,"sma_20":12642.4,"sma_60":12833.57,"sma_120":12040.38},{"date":"2026-08-19","open":12760,"high":12760,"low":12505,"close":12585,"volume":79478,"rsi_14":49.19,"sma_20":12637.7,"sma_60":12840.55,"sma_120":12053.46},{"date":"2026-08-20","open":12590,"high":12590,"low":12415,"close":12550,"volume":148818,"rsi_14":61.73,"sma_20":12622.75,"sma_60":12845.62,"sma_120":12066.33},{"date":"2026-08-21","open":12505,"high":12505,"low":12305,"close":12360,"volume":76729,"rsi_14":45.15,"sma_20":12600.8,"sma_60":12844.7,"sma_120":12078.58},{"date":"2026-08-24","open":12410,"high":12465,"low":12290,"close":12410,"volume":66425,"rsi_14":48.58,"sma_20":12581.35,"sma_60":12844.03,"sma_120":12090.38},{"date":"2026-08-25","open":12445,"high":12445,"low":12295,"close":12445,"volume":14026,"rsi_14":47.6,"sma_20":12555.95,"sma_60":12844.87,"sma_120":12102.21},{"date":"2026-08-26","open":12390,"high":12450,"low":12385,"close":12415,"volume":102707,"rsi_14":36.81,"sma_20":12539.75,"sma_60":12843.37,"sma_120":12113.66},{"date":"2026-08-27","open":12465,"high":12515,"low":12405,"close":12450,"volume":2059,"rsi_14":41.11,"sma_20":12532.0,"sma_60":12842.37,"sma_120":12125.44},{"date":"2026-08-28","open":12405,"high":12405,"low":12270,"close":12270,"volume":2917,"rsi_14":37.76,"sma_20":12529.5,"sma_60":12837.62,"sma_120":12135.56},{"date":"2026-08-31","open":12270,"high":12270,"low":12125,"close":12170,"volume":122561,"rsi_14":33.64,"sma_20":12515.0,"sma_60":12825.4,"sma_120":12145.88},{"date":"2026-09-01","open":12170,"high":12260,"low":12160,"close":12225,"volume":42362,"rsi_14":33.02,"sma_20":12504.25,"sma_60":12811.68,"sma_120":12156.87},{"date":"2026-09-02","open":12250,"high":12250,"low":12075,"close":12090,"volume":106306,"rsi_14":25.88,"sma_20":12484.0,"sma_60":12802.28,"sma_120":12167.26},{"date":"2026-09-03","open":11975,"high":12225,"low":11975,"close":12195,"volume":45187,"rsi_14":28.99,"sma_20":12461.0,"sma_60":12793.3,"sma_120":12178.48},{"date":"2026-09-04","open":12245,"high":12290,"low":12195,"close":12230,"volume":1744,"rsi_14":28.69,"sma_20":12442.0,"sma_60":12786.07,"sma_120":12190.21},{"date":"2026-09-07","open":12275,"high":12275,"low":12055,"close":12125,"volume":247285,"rsi_14":24.9,"sma_20":12422.75,"sma_60":12775.33,"sma_120":12201.56},{"date":"2026-09-08","open":12175,"high":12175,"low":12040,"close":12130,"volume":3452,"rsi_14":29.22,"sma_20":12403.25,"sma_60":12762.85,"sma_120":12211.92},{"date":"2026-09-09","open":12045,"high":12065,"low":11935,"close":12035,"volume":72143,"rsi_14":27.71,"sma_20":12375.75,"sma_60":12745.38,"sma_120":12221.19},{"date":"2026-09-10","open":11935,"high":12055,"low":11935,"close":11990,"volume":111873,"rsi_14":31.68,"sma_20":12343.25,"sma_60":12728.83,"sma_120":12229.73},{"date":"2026-09-11","open":11990,"high":12025,"low":11895,"close":11950,"volume":65513,"rsi_14":27.0,"sma_20":12306.0,"sma_60":12711.62,"sma_120":12237.88},{"date":"2026-09-14","open":11950,"high":12000,"low":11945,"close":11985,"volume":1302,"rsi_14":27.0,"sma_20":12268.5,"sma_60":12691.42,"sma_120":12246.58},{"date":"2026-09-15","open":11905,"high":12070,"low":11890,"close":12045,"volume":118788,"rsi_14":32.04,"sma_20":12232.75,"sma_60":12673.45,"sma_120":12257.35},{"date":"2026-09-16","open":12095,"high":12185,"low":12075,"close":12185,"volume":111144,"rsi_14":38.33,"sma_20":12212.75,"sma_60":12655.75,"sma_120":12268.91},{"date":"2026-09-17","open":12185,"high":12255,"low":12130,"close":12195,"volume":36501,"rsi_14":46.11,"sma_20":12195.0,"sma_60":12637.05,"sma_120":12279.81},{"date":"2026-09-18","open":12245,"high":12335,"low":12245,"close":12320,"volume":21779,"rsi_14":57.58,"sma_20":12193.0,"sma_60":12620.52,"sma_120":12291.92},{"date":"2026-09-21","open":12320,"high":12340,"low":12245,"close":12255,"volume":38445,"rsi_14":51.5,"sma_20":12185.25,"sma_60":12602.07,"sma_120":12303.85},{"date":"2026-09-22","open":12255,"high":12450,"low":12070,"close":12125,"volume":115689,"rsi_14":51.76,"sma_20":12169.25,"sma_60":12582.03,"sma_120":12315.66},{"date":"2026-09-23","open":12175,"high":12175,"low":11950,"close":12040,"volume":1162,"rsi_14":42.05,"sma_20":12150.5,"sma_60":12558.27,"sma_120":12326.17},{"date":"2026-09-28","open":12090,"high":12090,"low":11915,"close":12020,"volume":168105,"rsi_14":39.06,"sma_20":12129.0,"sma_60":12533.75,"sma_120":12335.33},{"date":"2026-09-29","open":12040,"high":12040,"low":11875,"close":11955,"volume":70354,"rsi_14":40.76,"sma_20":12113.25,"sma_60":12509.22,"sma_120":12344.35},{"date":"2026-09-30","open":11940,"high":11970,"low":11845,"close":11845,"volume":60278,"rsi_14":36.1,"sma_20":12097.0,"sma_60":12485.27,"sma_120":12351.42},{"date":"2026-10-01","open":11845,"high":11910,"low":11840,"close":11910,"volume":17940,"rsi_14":43.72,"sma_20":12081.25,"sma_60":12463.65,"sma_120":12359.09},{"date":"2026-10-02","open":11910,"high":11955,"low":11815,"close":11815,"volume":73328,"rsi_14":41.63,"sma_20":12067.5,"sma_60":12439.37,"sma_120":12365.84},{"date":"2026-10-06","open":11860,"high":11860,"low":11800,"close":11855,"volume":2084,"rsi_14":45.45,"sma_20":12050.5,"sma_60":12418.57,"sma_120":12371.51},{"date":"2026-10-07","open":11905,"high":11905,"low":11860,"close":11875,"volume":412,"rsi_14":44.66,"sma_20":12032.75,"sma_60":12399.52,"sma_120":12377.22},{"date":"2026-10-08","open":11925,"high":11925,"low":11800,"close":11840,"volume":1682,"rsi_14":39.8,"sma_20":12018.5,"sma_60":12380.38,"sma_120":12381.17},{"date":"2026-10-12","open":11890,"high":12000,"low":11890,"close":11900,"volume":76953,"rsi_14":34.59,"sma_20":12007.0,"sma_60":12362.83,"sma_120":12386.63},{"date":"2026-10-13","open":11950,"high":12040,"low":11900,"close":12040,"volume":4386,"rsi_14":42.65,"sma_20":12007.25,"sma_60":12347.7,"sma_120":12392.01},{"date":"2026-10-14","open":12055,"high":12055,"low":11890,"close":11960,"volume":116923,"rsi_14":32.18,"sma_20":12005.75,"sma_60":12331.48,"sma_120":12396.47},{"date":"2026-10-15","open":11960,"high":12000,"low":11855,"close":11930,"volume":143205,"rsi_14":33.33,"sma_20":12004.75,"sma_60":12314.68,"sma_120":12401.22},{"date":"2026-10-16","open":11975,"high":12075,"low":11935,"close":11940,"volume":78805,"rsi_14":39.18,"sma_20":12002.5,"sma_60":12302.78,"sma_120":12405.76},{"date":"2026-10-19","open":11935,"high":12025,"low":11905,"close":11990,"volume":113967,"rsi_14":46.95,"sma_20":11999.75,"sma_60":12291.63,"sma_120":12410.01},{"date":"2026-10-20","open":11850,"high":11875,"low":11805,"close":11860,"volume":90319,"rsi_14":41.4,"sma_20":11983.5,"sma_60":12277.98,"sma_120":12413.67},{"date":"2026-10-21","open":11860,"high":11965,"low":11840,"close":11930,"volume":38614,"rsi_14":48.66,"sma_20":11970.25,"sma_60":12262.67,"sma_120":12418.3},{"date":"2026-10-22","open":11900,"high":11980,"low":11810,"close":11845,"volume":16344,"rsi_14":50.0,"sma_20":11946.5,"sma_60":12246.77,"sma_120":12421.17},{"date":"2026-10-23","open":11761,"high":11935,"low":11751,"close":11935,"volume":67997,"rsi_14":51.34,"sma_20":11930.5,"sma_60":12232.37,"sma_120":12424.84}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 미국대형가치주액티브","phase":"above-fold","symbol_resolved":true}