{"status":"ok","report":{"price_analysis":{"current":12305.0,"change_1d":-1.8,"change_7d":-5.5,"change_30d":-9.0,"high_30d":13858.0,"low_30d":12150.0,"position_in_range":9.0,"support":12320.8,"resistance":13687.2},"summary":"ACE 고배당주(0139P0)은(는) KRX-Akros 고배당주 20 지수를 추종하는 ETF입니다, 순자산 547억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-199.72)가 시그널선(-151.36)을 하회합니다(데드크로스). 현재가가 SMA20(13048)과 SMA60(13279) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12520~13577 (현재 위치 -20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.13296398891967,"macd":-199.71709207145796,"macd_signal":-151.3583111272097,"sma_20":13048.25,"sma_60":13279.35,"bb_upper":13576.759933681478,"bb_lower":12519.740066318522,"atr_14":283.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 558.00, 기관 순매수 -1.14만. 30일 누적: 외국인 -1084.00, 기관 -2452.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":558.0,"institutional_flow":-11410.0,"data":[{"date":"2026-10-22","foreign_net":46.0,"institution_net":-1532.0,"retail_net":1486.0},{"date":"2026-10-21","foreign_net":-892.0,"institution_net":1271.0,"retail_net":-379.0},{"date":"2026-10-20","foreign_net":-1021.0,"institution_net":238.0,"retail_net":783.0},{"date":"2026-10-19","foreign_net":2740.0,"institution_net":-3957.0,"retail_net":1217.0},{"date":"2026-10-16","foreign_net":-315.0,"institution_net":-7430.0,"retail_net":7745.0},{"date":"2026-10-15","foreign_net":-444.0,"institution_net":80.0,"retail_net":364.0},{"date":"2026-10-14","foreign_net":16.0,"institution_net":-3658.0,"retail_net":3642.0},{"date":"2026-10-13","foreign_net":-1006.0,"institution_net":11029.0,"retail_net":-10023.0},{"date":"2026-10-12","foreign_net":1313.0,"institution_net":12252.0,"retail_net":-13565.0},{"date":"2026-10-08","foreign_net":-229.0,"institution_net":-87.0,"retail_net":316.0},{"date":"2026-10-07","foreign_net":-1616.0,"institution_net":3502.0,"retail_net":-1886.0},{"date":"2026-10-06","foreign_net":-1462.0,"institution_net":-558.0,"retail_net":2020.0},{"date":"2026-10-02","foreign_net":1140.0,"institution_net":955.0,"retail_net":-2095.0},{"date":"2026-10-01","foreign_net":2128.0,"institution_net":-2651.0,"retail_net":523.0},{"date":"2026-09-30","foreign_net":1797.0,"institution_net":-18125.0,"retail_net":16328.0},{"date":"2026-09-29","foreign_net":-393.0,"institution_net":-3592.0,"retail_net":3985.0},{"date":"2026-09-28","foreign_net":565.0,"institution_net":3565.0,"retail_net":-4130.0},{"date":"2026-09-23","foreign_net":1666.0,"institution_net":-5403.0,"retail_net":3737.0},{"date":"2026-09-22","foreign_net":1367.0,"institution_net":-5426.0,"retail_net":4059.0},{"date":"2026-09-21","foreign_net":-642.0,"institution_net":-7237.0,"retail_net":7879.0},{"date":"2026-09-18","foreign_net":-971.0,"institution_net":2238.0,"retail_net":-1267.0},{"date":"2026-09-17","foreign_net":-28.0,"institution_net":-989.0,"retail_net":1017.0},{"date":"2026-09-16","foreign_net":-1739.0,"institution_net":-162.0,"retail_net":1901.0},{"date":"2026-09-15","foreign_net":-394.0,"institution_net":20.0,"retail_net":374.0},{"date":"2026-09-14","foreign_net":1312.0,"institution_net":18545.0,"retail_net":-19857.0},{"date":"2026-09-11","foreign_net":-495.0,"institution_net":-2360.0,"retail_net":2855.0},{"date":"2026-09-10","foreign_net":2051.0,"institution_net":145.0,"retail_net":-2196.0},{"date":"2026-09-09","foreign_net":-1003.0,"institution_net":-11142.0,"retail_net":12145.0},{"date":"2026-09-08","foreign_net":-1843.0,"institution_net":-94.0,"retail_net":1937.0},{"date":"2026-09-07","foreign_net":-2732.0,"institution_net":18111.0,"retail_net":-15379.0}],"periods":{"d1":{"foreign_net":46.0,"institution_net":-1532.0,"retail_net":1486.0},"d3":{"foreign_net":-1867.0,"institution_net":-23.0,"retail_net":1890.0},"d7":{"foreign_net":130.0,"institution_net":-14988.0,"retail_net":14858.0},"d14":{"foreign_net":398.0,"institution_net":9454.0,"retail_net":-9852.0},"d30":{"foreign_net":-1084.0,"institution_net":-2452.0,"retail_net":3536.0}}},"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":"D","percentile":32,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.1,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"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","MACD 데드크로스(시그널선 하회)"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7137,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.71,"summary":"배당수익률 2.71%","metrics":[{"name":"배당수익률","value":2.71,"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":"2026-10-23T21:11:50.543440+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KRX-Akros 고배당주 20 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":54700000000.0,"aum_display":"547억","dividend_yield":null,"tracking_error":2.89,"holdings":[{"ticker":"000810","name":"삼성화재","weight":7.11},{"ticker":"161390","name":"한국타이어앤테크놀로지","weight":6.85},{"ticker":"016360","name":"삼성증권","weight":6.24},{"ticker":"001800","name":"오리온홀딩스","weight":5.72},{"ticker":"005850","name":"에스엘","weight":5.62},{"ticker":"003690","name":"코리안리","weight":5.51},{"ticker":"000240","name":"한국앤컴퍼니","weight":5.32},{"ticker":"000270","name":"기아","weight":4.84},{"ticker":"005830","name":"DB손해보험","weight":4.8},{"ticker":"138930","name":"BNK금융지주","weight":4.8}],"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":12305.0,"change_pct":-1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-16","close":10620.7383},{"date":"2025-12-17","close":10640.1367},{"date":"2025-12-18","close":10538.2949},{"date":"2025-12-19","close":10674.085},{"date":"2025-12-22","close":10751.6787},{"date":"2025-12-23","close":10751.6787},{"date":"2025-12-24","close":10766.2285},{"date":"2025-12-26","close":10659.5352},{"date":"2025-12-29","close":10724.6514},{"date":"2025-12-30","close":10695.4951},{"date":"2026-01-02","close":10637.1826},{"date":"2026-01-05","close":10724.6514},{"date":"2026-01-06","close":10885.0107},{"date":"2026-01-07","close":10792.6826},{"date":"2026-01-08","close":10676.0557},{"date":"2026-01-09","close":10782.9639},{"date":"2026-01-12","close":10773.2441},{"date":"2026-01-13","close":10914.166},{"date":"2026-01-14","close":11132.8398},{"date":"2026-01-15","close":11351.5117},{"date":"2026-01-16","close":11414.6816},{"date":"2026-01-19","close":11629.2754},{"date":"2026-01-20","close":11822.8721},{"date":"2026-01-21","close":11798.5742},{"date":"2026-01-22","close":11876.3242},{"date":"2026-01-23","close":12090.1367},{"date":"2026-01-26","close":11968.6543},{"date":"2026-01-27","close":12197.0449},{"date":"2026-01-28","close":12255.3545},{"date":"2026-01-29","close":12717.6387},{"date":"2026-01-30","close":12683.5029},{"date":"2026-02-02","close":12088.583},{"date":"2026-02-03","close":12727.3906},{"date":"2026-02-04","close":12912.6943},{"date":"2026-02-05","close":12805.4131},{"date":"2026-02-06","close":12673.752},{"date":"2026-02-09","close":13078.4912},{"date":"2026-02-10","close":13405.209},{"date":"2026-02-11","close":13541.749},{"date":"2026-02-12","close":13848.9619},{"date":"2026-02-13","close":14131.793},{"date":"2026-02-19","close":14687.7012},{"date":"2026-02-20","close":15185.0938},{"date":"2026-02-23","close":15058.3076},{"date":"2026-02-24","close":14770.5996},{"date":"2026-02-25","close":15033.9258},{"date":"2026-02-26","close":15160.0967},{"date":"2026-02-27","close":14842.2236},{"date":"2026-03-03","close":14177.1357},{"date":"2026-03-04","close":12529.0859},{"date":"2026-03-05","close":13614.7461},{"date":"2026-03-06","close":13468.0342},{"date":"2026-03-09","close":12851.8506},{"date":"2026-03-10","close":13228.4072},{"date":"2026-03-11","close":13570.7324},{"date":"2026-03-12","close":13472.9248},{"date":"2026-03-13","close":13223.5166},{"date":"2026-03-16","close":13140.3818},{"date":"2026-03-17","close":13370.2275},{"date":"2026-03-18","close":13849.4814},{"date":"2026-03-19","close":13595.1836},{"date":"2026-03-20","close":13839.7012},{"date":"2026-03-23","close":12992.2627},{"date":"2026-03-24","close":13182.249},{"date":"2026-03-25","close":13537.8672},{"date":"2026-03-26","close":13182.249},{"date":"2026-03-27","close":13260.1924},{"date":"2026-03-30","close":12887.7812},{"date":"2026-03-31","close":12584.7705},{"date":"2026-04-01","close":13195.6807},{"date":"2026-04-02","close":12594.5439},{"date":"2026-04-03","close":12805.1738},{"date":"2026-04-06","close":12902.4434},{"date":"2026-04-07","close":12755.8242},{"date":"2026-04-08","close":13542.6777},{"date":"2026-04-09","close":13381.3984},{"date":"2026-04-10","close":13630.6494},{"date":"2026-04-13","close":13513.3545},{"date":"2026-04-14","close":13831.0293},{"date":"2026-04-15","close":13870.127},{"date":"2026-04-16","close":13992.3086},{"date":"2026-04-17","close":14002.085},{"date":"2026-04-20","close":13938.5479},{"date":"2026-04-21","close":13977.6475},{"date":"2026-04-22","close":13992.3086},{"date":"2026-04-23","close":14055.8428},{"date":"2026-04-24","close":13997.1953},{"date":"2026-04-27","close":13987.4219},{"date":"2026-04-28","close":14124.2666},{"date":"2026-04-29","close":14039.9463},{"date":"2026-04-30","close":13775.2266},{"date":"2026-05-04","close":14255.6445},{"date":"2026-05-06","close":14682.1377},{"date":"2026-05-07","close":14633.1162},{"date":"2026-05-08","close":14598.7998},{"date":"2026-05-11","close":14630.7275},{"date":"2026-05-12","close":14246.873},{"date":"2026-05-13","close":14232.1094},{"date":"2026-05-14","close":14640.5693},{"date":"2026-05-15","close":14468.3281},{"date":"2026-05-18","close":14000.8145},{"date":"2026-05-19","close":13720.3066},{"date":"2026-05-20","close":13297.083},{"date":"2026-05-21","close":13936.8369},{"date":"2026-05-22","close":14271.4795},{"date":"2026-05-26","close":14064.7891},{"date":"2026-05-27","close":13705.542},{"date":"2026-05-28","close":13668.0},{"date":"2026-05-29","close":13618.6045},{"date":"2026-06-01","close":13761.8545},{"date":"2026-06-02","close":13679.2432},{"date":"2026-06-04","close":14048.2871},{"date":"2026-06-05","close":13787.4971},{"date":"2026-06-08","close":13039.5664},{"date":"2026-06-09","close":13575.9121},{"date":"2026-06-10","close":13462.7383},{"date":"2026-06-11","close":13679.2432},{"date":"2026-06-12","close":13959.7158},{"date":"2026-06-15","close":14591.7139},{"date":"2026-06-16","close":14670.749},{"date":"2026-06-17","close":14374.3701},{"date":"2026-06-18","close":13959.4404},{"date":"2026-06-19","close":13669.4023},{"date":"2026-06-22","close":13327.1641},{"date":"2026-06-23","close":12714.6494},{"date":"2026-06-24","close":12655.373},{"date":"2026-06-25","close":12660.3125},{"date":"2026-06-26","close":12301.4785},{"date":"2026-06-29","close":12931.4521},{"date":"2026-06-30","close":12797.5244},{"date":"2026-07-01","close":12971.1338},{"date":"2026-07-02","close":13119.9424},{"date":"2026-07-03","close":13514.0352},{"date":"2026-07-06","close":13726.5049},{"date":"2026-07-07","close":13741.3271},{"date":"2026-07-08","close":13568.3877},{"date":"2026-07-09","close":13148.3896},{"date":"2026-07-10","close":13612.8584},{"date":"2026-07-13","close":13484.3877},{"date":"2026-07-14","close":13197.8008},{"date":"2026-07-15","close":13499.2119},{"date":"2026-07-16","close":13686.9756},{"date":"2026-07-20","close":13118.7432},{"date":"2026-07-21","close":13173.0957},{"date":"2026-07-22","close":13262.0361},{"date":"2026-07-23","close":13518.9756},{"date":"2026-07-24","close":13380.624},{"date":"2026-07-27","close":13459.6826},{"date":"2026-07-28","close":12856.8623},{"date":"2026-07-29","close":12436.8652},{"date":"2026-07-30","close":12672.0479},{"date":"2026-07-31","close":13138.4414},{"date":"2026-08-03","close":12944.9375},{"date":"2026-08-04","close":13049.1328},{"date":"2026-08-05","close":13183.0967},{"date":"2026-08-06","close":13361.7158},{"date":"2026-08-07","close":13386.5244},{"date":"2026-08-10","close":13416.2939},{"date":"2026-08-11","close":13470.8721},{"date":"2026-08-12","close":13381.5625},{"date":"2026-08-13","close":13376.6006},{"date":"2026-08-14","close":13773.5332},{"date":"2026-08-18","close":13490.7188},{"date":"2026-08-19","close":13267.4453},{"date":"2026-08-20","close":13237.6748},{"date":"2026-08-21","close":13222.79},{"date":"2026-08-24","close":13217.8281},{"date":"2026-08-25","close":13396.4473},{"date":"2026-08-26","close":13609.7988},{"date":"2026-08-27","close":13480.7949},{"date":"2026-08-28","close":13691.9775},{"date":"2026-08-31","close":13677.0361},{"date":"2026-09-01","close":13771.6689},{"date":"2026-09-02","close":13557.499},{"date":"2026-09-03","close":13806.5342},{"date":"2026-09-04","close":13652.1318},{"date":"2026-09-07","close":13637.1904},{"date":"2026-09-08","close":13517.6533},{"date":"2026-09-09","close":13512.6719},{"date":"2026-09-10","close":13637.1904},{"date":"2026-09-11","close":13677.0361},{"date":"2026-09-14","close":13616.271},{"date":"2026-09-15","close":13406.0854},{"date":"2026-09-16","close":13338.3472},{"date":"2026-09-17","close":13396.1234},{"date":"2026-09-18","close":13333.3667},{"date":"2026-09-21","close":13268.6177},{"date":"2026-09-22","close":13253.6753},{"date":"2026-09-23","close":13173.9839},{"date":"2026-09-28","close":13378.1929},{"date":"2026-09-29","close":13400.0},{"date":"2026-09-30","close":13170.0},{"date":"2026-10-01","close":13120.0},{"date":"2026-10-02","close":13250.0},{"date":"2026-10-06","close":13180.0},{"date":"2026-10-07","close":13220.0},{"date":"2026-10-08","close":13130.0},{"date":"2026-10-12","close":13040.0},{"date":"2026-10-13","close":12995.0},{"date":"2026-10-14","close":12840.0},{"date":"2026-10-15","close":12615.0},{"date":"2026-10-16","close":12795.0},{"date":"2026-10-19","close":13025.0},{"date":"2026-10-20","close":12770.0},{"date":"2026-10-21","close":12610.0},{"date":"2026-10-22","close":12525.0},{"date":"2026-10-23","close":12180.0}],"chart_data":[{"date":"2025-12-16","open":10684,"high":10693,"low":10587,"close":10621,"volume":1006964},{"date":"2025-12-17","open":10674,"high":10674,"low":10563,"close":10640,"volume":663495},{"date":"2025-12-18","open":10577,"high":10611,"low":10485,"close":10538,"volume":552613},{"date":"2025-12-19","open":10621,"high":10674,"low":10533,"close":10674,"volume":468534},{"date":"2025-12-22","open":10698,"high":10752,"low":10674,"close":10752,"volume":567224},{"date":"2025-12-23","open":10805,"high":10815,"low":10718,"close":10752,"volume":630031},{"date":"2025-12-24","open":10781,"high":10781,"low":10732,"close":10766,"volume":520291},{"date":"2025-12-26","open":10790,"high":10790,"low":10635,"close":10660,"volume":561372},{"date":"2025-12-29","open":10584,"high":10734,"low":10550,"close":10725,"volume":500041},{"date":"2025-12-30","open":10700,"high":10730,"low":10647,"close":10695,"volume":428052},{"date":"2026-01-02","open":10705,"high":10705,"low":10516,"close":10637,"volume":574805},{"date":"2026-01-05","open":10637,"high":10807,"low":10637,"close":10725,"volume":473523},{"date":"2026-01-06","open":10832,"high":10904,"low":10773,"close":10885,"volume":569873},{"date":"2026-01-07","open":10885,"high":10958,"low":10749,"close":10793,"volume":582899,"rsi_14":58.12},{"date":"2026-01-08","open":10827,"high":10827,"low":10608,"close":10676,"volume":519075,"rsi_14":51.63},{"date":"2026-01-09","open":10686,"high":10783,"low":10676,"close":10783,"volume":404987,"rsi_14":55.36},{"date":"2026-01-12","open":10880,"high":10934,"low":10715,"close":10773,"volume":482541,"rsi_14":60.28},{"date":"2026-01-13","open":10870,"high":10948,"low":10841,"close":10914,"volume":460004,"rsi_14":60.47},{"date":"2026-01-14","open":10934,"high":11147,"low":10914,"close":11133,"volume":410133,"rsi_14":65.16},{"date":"2026-01-15","open":11186,"high":11352,"low":11133,"close":11352,"volume":400851,"rsi_14":70.59,"sma_20":11095.25},{"date":"2026-01-16","open":11488,"high":11517,"low":11390,"close":11415,"volume":408298,"rsi_14":71.57,"sma_20":11135.0},{"date":"2026-01-19","open":11459,"high":11634,"low":11459,"close":11629,"volume":101600,"rsi_14":79.81,"sma_20":11182.5},{"date":"2026-01-20","open":11585,"high":11871,"low":11570,"close":11823,"volume":124914,"rsi_14":82.1,"sma_20":11247.5},{"date":"2026-01-21","open":11619,"high":11833,"low":11619,"close":11799,"volume":225620,"rsi_14":82.34,"sma_20":11304.25},{"date":"2026-01-22","open":11896,"high":12085,"low":11803,"close":11876,"volume":108556,"rsi_14":85.92,"sma_20":11361.0},{"date":"2026-01-23","open":11910,"high":12144,"low":11901,"close":12090,"volume":98458,"rsi_14":86.88,"sma_20":11428.75},{"date":"2026-01-26","open":12032,"high":12080,"low":11915,"close":11969,"volume":117551,"rsi_14":79.89,"sma_20":11489.5},{"date":"2026-01-27","open":11974,"high":12255,"low":11876,"close":12197,"volume":83379,"rsi_14":86.03,"sma_20":11567.5},{"date":"2026-01-28","open":12280,"high":12406,"low":12246,"close":12255,"volume":117532,"rsi_14":91.77,"sma_20":11646.25},{"date":"2026-01-29","open":12328,"high":12742,"low":12142,"close":12718,"volume":103520,"rsi_14":92.94,"sma_20":11748.0},{"date":"2026-01-30","open":12718,"high":12791,"low":12591,"close":12684,"volume":132797,"rsi_14":91.92,"sma_20":11851.0},{"date":"2026-02-02","open":12630,"high":12630,"low":12035,"close":12089,"volume":378369,"rsi_14":71.14,"sma_20":11919.0},{"date":"2026-02-03","open":12430,"high":12727,"low":12410,"close":12727,"volume":265325,"rsi_14":75.04,"sma_20":12011.5},{"date":"2026-02-04","open":12727,"high":13000,"low":12635,"close":12913,"volume":302808,"rsi_14":74.76,"sma_20":12118.25},{"date":"2026-02-05","open":12776,"high":13039,"low":12727,"close":12805,"volume":306512,"rsi_14":71.67,"sma_20":12225.5},{"date":"2026-02-06","open":12581,"high":12688,"low":12240,"close":12674,"volume":279892,"rsi_14":67.04,"sma_20":12320.5},{"date":"2026-02-09","open":13049,"high":13269,"low":12996,"close":13078,"volume":191311,"rsi_14":68.72,"sma_20":12436.75},{"date":"2026-02-10","open":13254,"high":13508,"low":13220,"close":13405,"volume":189342,"rsi_14":72.08,"sma_20":12562.5},{"date":"2026-02-11","open":13483,"high":13605,"low":13361,"close":13542,"volume":210529,"rsi_14":72.53,"sma_20":12684.0},{"date":"2026-02-12","open":13761,"high":13854,"low":13625,"close":13849,"volume":210918,"rsi_14":73.22,"sma_20":12810.0},{"date":"2026-02-13","open":14000,"high":14334,"low":13864,"close":14132,"volume":234867,"rsi_14":77.5,"sma_20":12947.25},{"date":"2026-02-19","open":14683,"high":14790,"low":14532,"close":14688,"volume":352992,"rsi_14":79.25,"sma_20":13104.25},{"date":"2026-02-20","open":14990,"high":15351,"low":14829,"close":15185,"volume":383628,"rsi_14":81.22,"sma_20":13274.5},{"date":"2026-02-23","open":15634,"high":15795,"low":14927,"close":15058,"volume":489598,"rsi_14":77.03,"sma_20":13439.5},{"date":"2026-02-24","open":14922,"high":14936,"low":14307,"close":14771,"volume":431960,"rsi_14":72.77,"sma_20":13585.75},{"date":"2026-02-25","open":14839,"high":15166,"low":14780,"close":15034,"volume":352972,"rsi_14":84.63,"sma_20":13734.5},{"date":"2026-02-26","open":15028,"high":15199,"low":14852,"close":15160,"volume":282668,"rsi_14":82.32,"sma_20":13893.75},{"date":"2026-02-27","open":15023,"high":15077,"low":14740,"close":14842,"volume":284815,"rsi_14":74.65,"sma_20":14025.0},{"date":"2026-03-03","open":14442,"high":14764,"low":14177,"close":14177,"volume":503016,"rsi_14":66.87,"sma_20":14124.91},{"date":"2026-03-04","open":13464,"high":13768,"low":12117,"close":12529,"volume":643850,"rsi_14":49.28,"sma_20":14118.41},{"date":"2026-03-05","open":13429,"high":13726,"low":13219,"close":13615,"volume":415689,"rsi_14":54.65,"sma_20":14169.6},{"date":"2026-03-06","open":13308,"high":13567,"low":13116,"close":13468,"volume":252382,"rsi_14":51.02,"sma_20":14243.71},{"date":"2026-03-09","open":12720,"high":12921,"low":12509,"close":12852,"volume":289494,"rsi_14":45.38,"sma_20":14253.32},{"date":"2026-03-10","open":13293,"high":13401,"low":12995,"close":13228,"volume":233548,"rsi_14":45.95,"sma_20":14272.81},{"date":"2026-03-11","open":13585,"high":13843,"low":13443,"close":13571,"volume":247230,"rsi_14":46.43,"sma_20":14315.5},{"date":"2026-03-12","open":13595,"high":13595,"low":13365,"close":13473,"volume":241854,"rsi_14":41.12,"sma_20":14359.86},{"date":"2026-03-13","open":13164,"high":13390,"low":13106,"close":13224,"volume":198788,"rsi_14":34.75,"sma_20":14370.65},{"date":"2026-03-16","open":13224,"high":13335,"low":13028,"close":13140,"volume":184478,"rsi_14":34.99,"sma_20":14360.38},{"date":"2026-03-17","open":13380,"high":13482,"low":13312,"close":13370,"volume":235502,"rsi_14":39.09,"sma_20":14354.96},{"date":"2026-03-18","open":13537,"high":13849,"low":13537,"close":13849,"volume":347028,"rsi_14":41.19,"sma_20":14358.45,"sma_60":12754.57},{"date":"2026-03-19","open":13551,"high":13684,"low":13477,"close":13595,"volume":374583,"rsi_14":38.82,"sma_20":14334.36,"sma_60":12805.54},{"date":"2026-03-20","open":13713,"high":13889,"low":13694,"close":13840,"volume":397338,"rsi_14":43.06,"sma_20":14294.34,"sma_60":12860.36},{"date":"2026-03-23","open":13368,"high":13373,"low":12967,"close":12992,"volume":415473,"rsi_14":41.47,"sma_20":14187.8,"sma_60":12903.27},{"date":"2026-03-24","open":13416,"high":13425,"low":12891,"close":13182,"volume":351839,"rsi_14":56.78,"sma_20":14097.55,"sma_60":12947.1},{"date":"2026-03-25","open":13489,"high":13606,"low":13421,"close":13538,"volume":388549,"rsi_14":49.72,"sma_20":14040.46,"sma_60":12995.74},{"date":"2026-03-26","open":13533,"high":13538,"low":13163,"close":13182,"volume":338806,"rsi_14":47.49,"sma_20":13951.46,"sma_60":13038.24},{"date":"2026-03-27","open":12924,"high":13303,"low":12791,"close":13260,"volume":325842,"rsi_14":55.57,"sma_20":13862.32,"sma_60":13081.86},{"date":"2026-03-30","open":12800,"high":12922,"low":12687,"close":12888,"volume":347994,"rsi_14":46.45,"sma_20":13769.93,"sma_60":13120.81},{"date":"2026-03-31","open":12610,"high":12844,"low":12507,"close":12585,"volume":489705,"rsi_14":38.52,"sma_20":13690.19,"sma_60":13153.79},{"date":"2026-04-01","open":13069,"high":13255,"low":12913,"close":13196,"volume":375422,"rsi_14":47.51,"sma_20":13726.96,"sma_60":13197.79},{"date":"2026-04-02","open":13299,"high":13299,"low":12512,"close":12595,"volume":469365,"rsi_14":44.12,"sma_20":13676.71,"sma_60":13232.44},{"date":"2026-04-03","open":12903,"high":13012,"low":12761,"close":12805,"volume":373999,"rsi_14":46.13,"sma_20":13639.89,"sma_60":13267.53},{"date":"2026-04-06","open":12756,"high":13001,"low":12751,"close":12902,"volume":309865,"rsi_14":42.84,"sma_20":13630.88,"sma_60":13298.57},{"date":"2026-04-07","open":12946,"high":13030,"low":12716,"close":12756,"volume":371653,"rsi_14":35.41,"sma_20":13595.08,"sma_60":13328.72},{"date":"2026-04-08","open":13353,"high":13612,"low":13294,"close":13543,"volume":426511,"rsi_14":47.12,"sma_20":13581.4,"sma_60":13374.13},{"date":"2026-04-09","open":13484,"high":13587,"low":13376,"close":13381,"volume":305843,"rsi_14":43.01,"sma_20":13564.64,"sma_60":13415.0},{"date":"2026-04-10","open":13488,"high":13694,"low":13488,"close":13631,"volume":319545,"rsi_14":53.99,"sma_20":13573.35,"sma_60":13460.25},{"date":"2026-04-13","open":13449,"high":13572,"low":13429,"close":13513,"volume":302479,"rsi_14":50.52,"sma_20":13580.42,"sma_60":13501.1},{"date":"2026-04-14","open":13734,"high":13900,"low":13734,"close":13831,"volume":301333,"rsi_14":49.99,"sma_20":13591.69,"sma_60":13543.55},{"date":"2026-04-15","open":14110,"high":14110,"low":13840,"close":13870,"volume":327386,"rsi_14":54.99,"sma_20":13580.3,"sma_60":13582.92},{"date":"2026-04-16","open":13982,"high":14090,"low":13938,"close":13992,"volume":355861,"rsi_14":55.45,"sma_20":13588.18,"sma_60":13623.27},{"date":"2026-04-17","open":14002,"high":14026,"low":13909,"close":14002,"volume":314427,"rsi_14":61.36,"sma_20":13584.0,"sma_60":13660.87},{"date":"2026-04-20","open":14008,"high":14026,"low":13897,"close":13939,"volume":211293,"rsi_14":65.73,"sma_20":13617.6,"sma_60":13693.3},{"date":"2026-04-21","open":14002,"high":14021,"low":13895,"close":13978,"volume":242298,"rsi_14":58.73,"sma_20":13643.39,"sma_60":13726.82},{"date":"2026-04-22","open":13977,"high":13992,"low":13811,"close":13992,"volume":211475,"rsi_14":74.94,"sma_20":13651.53,"sma_60":13759.25},{"date":"2026-04-23","open":14159,"high":14265,"low":13831,"close":14056,"volume":222985,"rsi_14":74.35,"sma_20":13681.28,"sma_60":13789.08},{"date":"2026-04-24","open":14055,"high":14125,"low":13968,"close":13997,"volume":180856,"rsi_14":75.01,"sma_20":13703.98,"sma_60":13820.02},{"date":"2026-04-27","open":14061,"high":14100,"low":13865,"close":13987,"volume":216797,"rsi_14":79.99,"sma_20":13745.66,"sma_60":13846.87},{"date":"2026-04-28","open":14002,"high":14236,"low":14002,"close":14124,"volume":194012,"rsi_14":70.75,"sma_20":13809.99,"sma_60":13875.03},{"date":"2026-04-29","open":14183,"high":14183,"low":13923,"close":14040,"volume":172043,"rsi_14":74.57,"sma_20":13838.22,"sma_60":13894.53},{"date":"2026-04-30","open":14039,"high":14039,"low":13775,"close":13775,"volume":186507,"rsi_14":55.25,"sma_20":13884.18,"sma_60":13910.17},{"date":"2026-05-04","open":13986,"high":14358,"low":13775,"close":14256,"volume":291246,"rsi_14":71.62,"sma_20":13948.6,"sma_60":13944.07},{"date":"2026-05-06","open":14741,"high":14794,"low":14432,"close":14682,"volume":307048,"rsi_14":73.33,"sma_20":14038.55,"sma_60":13974.25},{"date":"2026-05-07","open":14707,"high":14707,"low":14393,"close":14633,"volume":230924,"rsi_14":70.77,"sma_20":14133.4,"sma_60":14000.43},{"date":"2026-05-08","open":14564,"high":14673,"low":14418,"close":14599,"volume":203472,"rsi_14":67.31,"sma_20":14186.7,"sma_60":14027.87},{"date":"2026-05-11","open":14808,"high":14862,"low":14513,"close":14631,"volume":245137,"rsi_14":66.18,"sma_20":14246.9,"sma_60":14057.13},{"date":"2026-05-12","open":14769,"high":14803,"low":13907,"close":14247,"volume":267825,"rsi_14":56.05,"sma_20":14275.15,"sma_60":14073.05},{"date":"2026-05-13","open":14247,"high":14330,"low":13957,"close":14232,"volume":214368,"rsi_14":54.8,"sma_20":14308.6,"sma_60":14083.13},{"date":"2026-05-14","open":14330,"high":14646,"low":14232,"close":14641,"volume":222434,"rsi_14":62.05,"sma_20":14346.55,"sma_60":14097.73},{"date":"2026-05-15","open":14999,"high":15181,"low":14231,"close":14468,"volume":348978,"rsi_14":56.94,"sma_20":14373.85,"sma_60":14104.2},{"date":"2026-05-18","open":14287,"high":14375,"low":13684,"close":14001,"volume":224124,"rsi_14":49.08,"sma_20":14371.35,"sma_60":14097.97},{"date":"2026-05-19","open":13908,"high":13942,"low":13508,"close":13720,"volume":211059,"rsi_14":44.98,"sma_20":14354.2,"sma_60":14077.52},{"date":"2026-05-20","open":13784,"high":13784,"low":13218,"close":13297,"volume":250653,"rsi_14":37.43,"sma_20":14319.0,"sma_60":14041.47},{"date":"2026-05-21","open":13547,"high":13985,"low":13528,"close":13937,"volume":199895,"rsi_14":48.08,"sma_20":14314.05,"sma_60":14018.33},{"date":"2026-05-22","open":14079,"high":14311,"low":14026,"close":14271,"volume":186230,"rsi_14":55.34,"sma_20":14325.2,"sma_60":14005.73},{"date":"2026-05-26","open":14518,"high":14532,"low":14000,"close":14065,"volume":193485,"rsi_14":46.82,"sma_20":14322.75,"sma_60":13985.17},{"date":"2026-05-27","open":14108,"high":14143,"low":13686,"close":13706,"volume":206590,"rsi_14":36.39,"sma_20":14305.15,"sma_60":13957.15},{"date":"2026-05-28","open":13806,"high":13806,"low":13327,"close":13668,"volume":195295,"rsi_14":36.49,"sma_20":14286.05,"sma_60":13933.88},{"date":"2026-05-29","open":13762,"high":13782,"low":13421,"close":13619,"volume":226921,"rsi_14":36.34,"sma_20":14257.5,"sma_60":13919.23},{"date":"2026-06-01","open":13574,"high":13900,"low":13471,"close":13762,"volume":289025,"rsi_14":38.91,"sma_20":14240.7,"sma_60":13935.29},{"date":"2026-06-02","open":13709,"high":13709,"low":13375,"close":13679,"volume":212130,"rsi_14":42.76,"sma_20":14235.75,"sma_60":13932.21},{"date":"2026-06-04","open":13749,"high":14197,"low":13749,"close":14048,"volume":217865,"rsi_14":48.32,"sma_20":14225.15,"sma_60":13937.88},{"date":"2026-06-05","open":14068,"high":14257,"low":13596,"close":13787,"volume":195907,"rsi_14":39.39,"sma_20":14179.75,"sma_60":13949.73},{"date":"2026-06-08","open":13211,"high":13364,"low":12965,"close":13040,"volume":241161,"rsi_14":34.16,"sma_20":14099.05,"sma_60":13942.51},{"date":"2026-06-09","open":13149,"high":13782,"low":13149,"close":13576,"volume":204093,"rsi_14":45.77,"sma_20":14047.2,"sma_60":13938.43},{"date":"2026-06-10","open":13429,"high":13630,"low":13093,"close":13463,"volume":142265,"rsi_14":47.58,"sma_20":13990.9,"sma_60":13934.15},{"date":"2026-06-11","open":13236,"high":13679,"low":13010,"close":13679,"volume":167437,"rsi_14":55.35,"sma_20":13964.85,"sma_60":13937.78},{"date":"2026-06-12","open":13926,"high":14241,"low":13848,"close":13960,"volume":204062,"rsi_14":51.02,"sma_20":13953.75,"sma_60":13947.59},{"date":"2026-06-15","open":14281,"high":14765,"low":14227,"close":14592,"volume":195116,"rsi_14":54.04,"sma_20":13951.2,"sma_60":13963.15},{"date":"2026-06-16","open":14641,"high":14805,"low":14573,"close":14671,"volume":177914,"rsi_14":57.93,"sma_20":13961.3,"sma_60":13971.82,"sma_120":13363.19},{"date":"2026-06-17","open":14651,"high":14706,"low":14344,"close":14374,"volume":183990,"rsi_14":58.89,"sma_20":13980.05,"sma_60":13979.86,"sma_120":13392.7},{"date":"2026-06-18","open":14310,"high":14310,"low":13959,"close":13959,"volume":239984,"rsi_14":53.54,"sma_20":13992.05,"sma_60":13976.75,"sma_120":13418.56},{"date":"2026-06-19","open":13939,"high":14062,"low":13472,"close":13669,"volume":202389,"rsi_14":51.21,"sma_20":14013.4,"sma_60":13983.33,"sma_120":13443.3},{"date":"2026-06-22","open":13608,"high":13643,"low":13292,"close":13327,"volume":202349,"rsi_14":45.24,"sma_20":13982.6,"sma_60":13980.01,"sma_120":13463.56},{"date":"2026-06-23","open":13365,"high":13460,"low":12705,"close":12715,"volume":215277,"rsi_14":40.11,"sma_20":13904.05,"sma_60":13960.26,"sma_120":13478.0},{"date":"2026-06-24","open":12843,"high":12843,"low":12438,"close":12655,"volume":246863,"rsi_14":35.03,"sma_20":13832.9,"sma_60":13945.64,"sma_120":13491.94},{"date":"2026-06-25","open":12833,"high":12986,"low":12645,"close":12660,"volume":190542,"rsi_14":37.1,"sma_20":13780.1,"sma_60":13929.74,"sma_120":13505.8},{"date":"2026-06-26","open":12611,"high":12611,"low":11946,"close":12301,"volume":237308,"rsi_14":41.05,"sma_20":13713.65,"sma_60":13915.12,"sma_120":13517.97},{"date":"2026-06-29","open":12401,"high":12971,"low":12281,"close":12931,"volume":180367,"rsi_14":41.65,"sma_20":13678.95,"sma_60":13915.48,"sma_120":13534.63},{"date":"2026-06-30","open":12982,"high":12982,"low":12778,"close":12798,"volume":151557,"rsi_14":41.44,"sma_20":13630.25,"sma_60":13903.06,"sma_120":13550.42},{"date":"2026-07-01","open":12906,"high":13064,"low":12786,"close":12971,"volume":39269,"rsi_14":40.83,"sma_20":13591.8,"sma_60":13903.91,"sma_120":13568.17},{"date":"2026-07-02","open":12907,"high":13438,"low":12699,"close":13120,"volume":70767,"rsi_14":38.87,"sma_20":13542.2,"sma_60":13905.32,"sma_120":13586.42},{"date":"2026-07-03","open":13164,"high":13549,"low":13080,"close":13514,"volume":46037,"rsi_14":36.82,"sma_20":13528.3,"sma_60":13915.53,"sma_120":13607.05},{"date":"2026-07-06","open":13544,"high":13915,"low":13509,"close":13727,"volume":42336,"rsi_14":38.92,"sma_20":13562.95,"sma_60":13931.8,"sma_120":13630.26},{"date":"2026-07-07","open":13726,"high":13815,"low":13454,"close":13741,"volume":36434,"rsi_14":42.24,"sma_20":13571.25,"sma_60":13935.05,"sma_120":13654.59},{"date":"2026-07-08","open":13741,"high":14062,"low":13306,"close":13568,"volume":60594,"rsi_14":45.15,"sma_20":13576.5,"sma_60":13938.1,"sma_120":13676.55},{"date":"2026-07-09","open":13622,"high":13642,"low":12807,"close":13148,"volume":76911,"rsi_14":42.89,"sma_20":13549.55,"sma_60":13929.85,"sma_120":13695.05},{"date":"2026-07-10","open":13183,"high":13850,"low":13183,"close":13613,"volume":63481,"rsi_14":54.47,"sma_20":13531.9,"sma_60":13931.42,"sma_120":13716.26},{"date":"2026-07-13","open":13634,"high":13974,"low":13367,"close":13484,"volume":59623,"rsi_14":62.52,"sma_20":13478.65,"sma_60":13925.47,"sma_120":13734.51},{"date":"2026-07-14","open":13509,"high":13509,"low":13085,"close":13198,"volume":54450,"rsi_14":58.45,"sma_20":13406.9,"sma_60":13914.02,"sma_120":13748.47},{"date":"2026-07-15","open":13377,"high":13669,"low":13377,"close":13499,"volume":27581,"rsi_14":61.7,"sma_20":13365.35,"sma_60":13905.58,"sma_120":13764.42},{"date":"2026-07-16","open":13563,"high":13736,"low":13341,"close":13687,"volume":25715,"rsi_14":68.87,"sma_20":13354.2,"sma_60":13900.15,"sma_120":13780.51},{"date":"2026-07-20","open":13479,"high":13479,"low":12979,"close":13119,"volume":51800,"rsi_14":53.24,"sma_20":13326.25,"sma_60":13886.22,"sma_120":13789.76},{"date":"2026-07-21","open":13034,"high":13326,"low":12867,"close":13173,"volume":15029,"rsi_14":55.94,"sma_20":13320.95,"sma_60":13872.53,"sma_120":13799.67},{"date":"2026-07-22","open":13426,"high":13559,"low":13217,"close":13262,"volume":26086,"rsi_14":54.88,"sma_20":13351.05,"sma_60":13860.1,"sma_120":13809.67},{"date":"2026-07-23","open":13287,"high":13584,"low":13242,"close":13519,"volume":35761,"rsi_14":56.24,"sma_20":13397.15,"sma_60":13850.93,"sma_120":13820.01},{"date":"2026-07-24","open":13321,"high":13533,"low":13246,"close":13381,"volume":27253,"rsi_14":47.98,"sma_20":13436.0,"sma_60":13840.42,"sma_120":13830.22},{"date":"2026-07-27","open":13422,"high":13639,"low":13377,"close":13460,"volume":20815,"rsi_14":45.78,"sma_20":13494.5,"sma_60":13831.4,"sma_120":13839.13},{"date":"2026-07-28","open":13271,"high":13286,"low":12757,"close":12857,"volume":137275,"rsi_14":38.21,"sma_20":13493.25,"sma_60":13809.9,"sma_120":13842.47},{"date":"2026-07-29","open":13010,"high":13060,"low":12155,"close":12437,"volume":71709,"rsi_14":35.41,"sma_20":13475.0,"sma_60":13781.98,"sma_120":13838.26},{"date":"2026-07-30","open":12306,"high":13040,"low":12306,"close":12672,"volume":44800,"rsi_14":43.15,"sma_20":13459.75,"sma_60":13762.43,"sma_120":13836.3},{"date":"2026-07-31","open":13063,"high":13138,"low":12726,"close":13138,"volume":114352,"rsi_14":43.15,"sma_20":13460.5,"sma_60":13742.62,"sma_120":13843.34},{"date":"2026-08-03","open":12950,"high":13120,"low":12812,"close":12945,"volume":21804,"rsi_14":42.44,"sma_20":13429.0,"sma_60":13712.35,"sma_120":13843.3},{"date":"2026-08-04","open":12876,"high":13049,"low":12801,"close":13049,"volume":16280,"rsi_14":47.29,"sma_20":13392.0,"sma_60":13684.67,"sma_120":13842.55},{"date":"2026-08-05","open":13158,"high":13297,"low":13139,"close":13183,"volume":25343,"rsi_14":44.81,"sma_20":13361.0,"sma_60":13659.82,"sma_120":13843.84},{"date":"2026-08-06","open":13272,"high":13387,"low":13173,"close":13362,"volume":69525,"rsi_14":44.66,"sma_20":13347.75,"sma_60":13638.38,"sma_120":13847.76},{"date":"2026-08-07","open":13392,"high":13471,"low":13252,"close":13387,"volume":18334,"rsi_14":54.47,"sma_20":13324.45,"sma_60":13576.18,"sma_120":13823.64},{"date":"2026-08-10","open":13475,"high":13475,"low":13211,"close":13416,"volume":22683,"rsi_14":54.09,"sma_20":13314.45,"sma_60":13563.32,"sma_120":13821.77},{"date":"2026-08-11","open":13417,"high":13655,"low":13397,"close":13471,"volume":24794,"rsi_14":53.56,"sma_20":13313.7,"sma_60":13544.53,"sma_120":13819.18},{"date":"2026-08-12","open":13555,"high":13605,"low":13357,"close":13382,"volume":10857,"rsi_14":47.47,"sma_20":13322.9,"sma_60":13527.12,"sma_120":13813.22},{"date":"2026-08-13","open":13505,"high":13645,"low":13247,"close":13377,"volume":20581,"rsi_14":49.89,"sma_20":13316.65,"sma_60":13517.47,"sma_120":13804.81},{"date":"2026-08-14","open":13462,"high":13794,"low":13423,"close":13774,"volume":35624,"rsi_14":55.33,"sma_20":13320.95,"sma_60":13519.17,"sma_120":13794.97},{"date":"2026-08-18","open":13774,"high":13794,"low":13358,"close":13491,"volume":18968,"rsi_14":62.1,"sma_20":13339.6,"sma_60":13523.2,"sma_120":13778.52},{"date":"2026-08-19","open":13287,"high":13327,"low":12999,"close":13267,"volume":18850,"rsi_14":67.15,"sma_20":13344.25,"sma_60":13512.77,"sma_120":13761.27},{"date":"2026-08-20","open":13273,"high":13333,"low":13194,"close":13238,"volume":27667,"rsi_14":62.78,"sma_20":13342.95,"sma_60":13496.25,"sma_120":13746.22},{"date":"2026-08-21","open":13164,"high":13223,"low":13020,"close":13223,"volume":11420,"rsi_14":52.39,"sma_20":13327.95,"sma_60":13482.93,"sma_120":13728.81},{"date":"2026-08-24","open":13194,"high":13238,"low":13055,"close":13218,"volume":13410,"rsi_14":58.68,"sma_20":13319.65,"sma_60":13475.53,"sma_120":13710.64},{"date":"2026-08-25","open":13266,"high":13450,"low":13099,"close":13396,"volume":15665,"rsi_14":60.54,"sma_20":13316.4,"sma_60":13471.8,"sma_120":13696.68},{"date":"2026-08-26","open":13461,"high":13665,"low":13461,"close":13610,"volume":15694,"rsi_14":62.36,"sma_20":13354.25,"sma_60":13472.48,"sma_120":13689.24},{"date":"2026-08-27","open":13739,"high":13778,"low":13407,"close":13481,"volume":18558,"rsi_14":53.55,"sma_20":13406.75,"sma_60":13468.6,"sma_120":13694.86},{"date":"2026-08-28","open":13507,"high":13716,"low":13368,"close":13692,"volume":29238,"rsi_14":58.16,"sma_20":13408.0,"sma_60":13418.68,"sma_120":13667.05},{"date":"2026-08-31","open":13741,"high":13741,"low":13477,"close":13677,"volume":6369,"rsi_14":57.01,"sma_20":13434.95,"sma_60":13412.4,"sma_120":13665.82},{"date":"2026-09-01","open":13633,"high":13847,"low":13633,"close":13772,"volume":23989,"rsi_14":57.92,"sma_20":13476.4,"sma_60":13412.07,"sma_120":13670.68},{"date":"2026-09-02","open":13647,"high":13746,"low":13557,"close":13557,"volume":37779,"rsi_14":54.33,"sma_20":13501.85,"sma_60":13420.65,"sma_120":13670.51},{"date":"2026-09-03","open":13683,"high":13947,"low":13628,"close":13807,"volume":27769,"rsi_14":59.5,"sma_20":13533.05,"sma_60":13424.43,"sma_120":13669.48},{"date":"2026-09-04","open":13946,"high":13946,"low":13612,"close":13652,"volume":11314,"rsi_14":46.96,"sma_20":13547.55,"sma_60":13427.52,"sma_120":13668.01},{"date":"2026-09-07","open":13791,"high":13791,"low":13567,"close":13637,"volume":43109,"rsi_14":54.17,"sma_20":13560.05,"sma_60":13426.73,"sma_120":13668.54},{"date":"2026-09-08","open":13857,"high":13857,"low":13518,"close":13518,"volume":17258,"rsi_14":57.58,"sma_20":13565.05,"sma_60":13419.25,"sma_120":13668.79},{"date":"2026-09-09","open":13528,"high":13528,"low":13404,"close":13513,"volume":15988,"rsi_14":58.47,"sma_20":13567.05,"sma_60":13402.05,"sma_120":13667.03},{"date":"2026-09-10","open":13472,"high":13647,"low":13393,"close":13637,"volume":8732,"rsi_14":61.97,"sma_20":13579.8,"sma_60":13385.62,"sma_120":13662.2},{"date":"2026-09-11","open":13497,"high":13766,"low":13497,"close":13677,"volume":7540,"rsi_14":63.01,"sma_20":13594.8,"sma_60":13374.8,"sma_120":13659.88},{"date":"2026-09-14","open":13586,"high":13695,"low":13432,"close":13616,"volume":30449,"rsi_14":58.45,"sma_20":13589.4,"sma_60":13370.72,"sma_120":13655.38},{"date":"2026-09-15","open":13600,"high":13655,"low":13406,"close":13406,"volume":4649,"rsi_14":45.17,"sma_20":13587.7,"sma_60":13367.08,"sma_120":13655.97},{"date":"2026-09-16","open":13407,"high":13427,"low":13308,"close":13338,"volume":5532,"rsi_14":46.91,"sma_20":13593.7,"sma_60":13368.88,"sma_120":13654.35},{"date":"2026-09-17","open":13471,"high":13516,"low":13302,"close":13396,"volume":4853,"rsi_14":41.16,"sma_20":13604.2,"sma_60":13381.88,"sma_120":13650.16},{"date":"2026-09-18","open":13437,"high":13447,"low":13318,"close":13333,"volume":7947,"rsi_14":39.72,"sma_20":13612.2,"sma_60":13394.8,"sma_120":13648.49},{"date":"2026-09-21","open":13317,"high":13332,"low":13224,"close":13269,"volume":13240,"rsi_14":33.81,"sma_20":13617.2,"sma_60":13406.55,"sma_120":13645.6},{"date":"2026-09-22","open":13302,"high":13302,"low":13139,"close":13254,"volume":16051,"rsi_14":39.42,"sma_20":13612.45,"sma_60":13423.23,"sma_120":13645.83},{"date":"2026-09-23","open":13258,"high":13273,"low":13089,"close":13174,"volume":13376,"rsi_14":21.74,"sma_20":13593.0,"sma_60":13428.9,"sma_120":13648.01},{"date":"2026-09-28","open":13179,"high":13447,"low":13090,"close":13378,"volume":11195,"rsi_14":39.63,"sma_20":13590.25,"sma_60":13440.23,"sma_120":13646.63},{"date":"2026-09-29","open":13470,"high":13470,"low":13305,"close":13400,"volume":8689,"rsi_14":37.39,"sma_20":13573.0,"sma_60":13447.32,"sma_120":13649.76},{"date":"2026-09-30","open":13485,"high":13485,"low":13085,"close":13170,"volume":28086,"rsi_14":34.13,"sma_20":13545.0,"sma_60":13448.1,"sma_120":13650.01},{"date":"2026-10-01","open":13160,"high":13160,"low":13040,"close":13120,"volume":11972,"rsi_14":32.95,"sma_20":13509.75,"sma_60":13440.62,"sma_120":13650.49},{"date":"2026-10-02","open":13145,"high":13250,"low":13105,"close":13250,"volume":14163,"rsi_14":34.5,"sma_20":13451.1,"sma_60":13384.72,"sma_120":13629.35},{"date":"2026-10-06","open":13375,"high":13375,"low":13140,"close":13180,"volume":8393,"rsi_14":30.58,"sma_20":13419.7,"sma_60":13375.28,"sma_120":13624.93},{"date":"2026-10-07","open":13245,"high":13245,"low":13160,"close":13220,"volume":10932,"rsi_14":32.93,"sma_20":13398.0,"sma_60":13369.4,"sma_120":13622.21},{"date":"2026-10-08","open":13160,"high":13160,"low":13050,"close":13130,"volume":5219,"rsi_14":36.26,"sma_20":13372.55,"sma_60":13369.0,"sma_120":13616.62},{"date":"2026-10-12","open":13085,"high":13190,"low":12950,"close":13040,"volume":23185,"rsi_14":35.61,"sma_20":13348.6,"sma_60":13359.37,"sma_120":13611.28},{"date":"2026-10-13","open":12910,"high":12995,"low":12645,"close":12995,"volume":32321,"rsi_14":31.17,"sma_20":13322.65,"sma_60":13351.15,"sma_120":13602.89},{"date":"2026-10-14","open":13020,"high":13080,"low":12730,"close":12840,"volume":7843,"rsi_14":28.96,"sma_20":13282.7,"sma_60":13345.12,"sma_120":13592.88},{"date":"2026-10-15","open":12620,"high":12700,"low":12425,"close":12615,"volume":20089,"rsi_14":25.77,"sma_20":13229.5,"sma_60":13330.32,"sma_120":13579.95},{"date":"2026-10-16","open":12615,"high":12950,"low":12615,"close":12795,"volume":20447,"rsi_14":34.26,"sma_20":13185.8,"sma_60":13315.37,"sma_120":13568.44},{"date":"2026-10-19","open":12760,"high":13025,"low":12600,"close":13025,"volume":49520,"rsi_14":44.35,"sma_20":13164.15,"sma_60":13313.72,"sma_120":13559.39},{"date":"2026-10-20","open":12985,"high":13115,"low":12705,"close":12770,"volume":17708,"rsi_14":31.87,"sma_20":13133.15,"sma_60":13306.92,"sma_120":13547.88},{"date":"2026-10-21","open":12875,"high":12970,"low":12580,"close":12610,"volume":12565,"rsi_14":29.74,"sma_20":13091.25,"sma_60":13295.98,"sma_120":13534.92},{"date":"2026-10-22","open":12620,"high":12700,"low":12455,"close":12525,"volume":6948,"rsi_14":32.13,"sma_20":13048.25,"sma_60":13279.35,"sma_120":13520.71},{"date":"2026-10-23","open":12368,"high":12368,"low":12027,"close":12305,"volume":11144}],"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 고배당주","phase":"above-fold","symbol_resolved":true}