{"status":"ok","report":{"price_analysis":{"current":11505.0,"change_1d":-1.9,"change_7d":-4.2,"change_30d":-10.1,"high_30d":13136.0,"low_30d":11415.0,"position_in_range":5.0,"support":11587.1,"resistance":12963.9},"summary":"SOL 국제금커버드콜액티브(0022T0)은(는) KEDI 골드인컴프리미엄 지수(NTR)를 추종하는 ETF입니다, 순자산 782억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-286.79)가 시그널선(-264.71)을 하회합니다(데드크로스). 현재가가 SMA20(12089)과 SMA60(12768) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11522~12657 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.926199261992622,"macd":-286.787937452762,"macd_signal":-264.7124679783586,"sma_20":12089.05,"sma_60":12768.1,"bb_upper":12656.598227025686,"bb_lower":11521.501772974312,"atr_14":187.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -750.00, 기관 순매수 1.95만. 30일 누적: 외국인 1250.00, 기관 -4.08만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-750.0,"institutional_flow":19530.0,"data":[{"date":"2026-10-23","foreign_net":-5.0,"institution_net":-8201.0,"retail_net":8206.0},{"date":"2026-10-22","foreign_net":18.0,"institution_net":15236.0,"retail_net":-15254.0},{"date":"2026-10-21","foreign_net":-153.0,"institution_net":23411.0,"retail_net":-23258.0},{"date":"2026-10-20","foreign_net":-235.0,"institution_net":-2056.0,"retail_net":2291.0},{"date":"2026-10-19","foreign_net":-375.0,"institution_net":-8860.0,"retail_net":9235.0},{"date":"2026-10-16","foreign_net":476.0,"institution_net":-5957.0,"retail_net":5481.0},{"date":"2026-10-15","foreign_net":-1372.0,"institution_net":28838.0,"retail_net":-27466.0},{"date":"2026-10-14","foreign_net":166.0,"institution_net":3805.0,"retail_net":-3971.0},{"date":"2026-10-13","foreign_net":416.0,"institution_net":14745.0,"retail_net":-15161.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":-2550.0,"retail_net":2549.0},{"date":"2026-10-08","foreign_net":-9.0,"institution_net":13957.0,"retail_net":-13948.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":-4353.0,"retail_net":4351.0},{"date":"2026-10-06","foreign_net":-631.0,"institution_net":-20993.0,"retail_net":21624.0},{"date":"2026-10-02","foreign_net":149.0,"institution_net":-11044.0,"retail_net":10895.0},{"date":"2026-10-01","foreign_net":174.0,"institution_net":-7615.0,"retail_net":7441.0},{"date":"2026-09-30","foreign_net":848.0,"institution_net":-781.0,"retail_net":-67.0},{"date":"2026-09-29","foreign_net":-171.0,"institution_net":-8605.0,"retail_net":8776.0},{"date":"2026-09-28","foreign_net":479.0,"institution_net":-9170.0,"retail_net":8691.0},{"date":"2026-09-23","foreign_net":95.0,"institution_net":-19204.0,"retail_net":19109.0},{"date":"2026-09-22","foreign_net":859.0,"institution_net":-13542.0,"retail_net":12683.0},{"date":"2026-09-21","foreign_net":-153.0,"institution_net":-8585.0,"retail_net":8738.0},{"date":"2026-09-18","foreign_net":-628.0,"institution_net":4605.0,"retail_net":-3977.0},{"date":"2026-09-17","foreign_net":182.0,"institution_net":522.0,"retail_net":-704.0},{"date":"2026-09-16","foreign_net":921.0,"institution_net":-1253.0,"retail_net":332.0},{"date":"2026-09-15","foreign_net":-114.0,"institution_net":6483.0,"retail_net":-6369.0},{"date":"2026-09-14","foreign_net":-509.0,"institution_net":2935.0,"retail_net":-2426.0},{"date":"2026-09-11","foreign_net":-130.0,"institution_net":-6844.0,"retail_net":6974.0},{"date":"2026-09-10","foreign_net":11.0,"institution_net":-10458.0,"retail_net":10447.0},{"date":"2026-09-09","foreign_net":87.0,"institution_net":1002.0,"retail_net":-1089.0},{"date":"2026-09-08","foreign_net":851.0,"institution_net":-6281.0,"retail_net":5430.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":-8201.0,"retail_net":8206.0},"d3":{"foreign_net":-140.0,"institution_net":30446.0,"retail_net":-30306.0},"d7":{"foreign_net":-1646.0,"institution_net":42411.0,"retail_net":-40765.0},"d14":{"foreign_net":-1552.0,"institution_net":35978.0,"retail_net":-34426.0},"d30":{"foreign_net":1250.0,"institution_net":-40813.0,"retail_net":39563.0}}},"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":28,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.9,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.4549,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.45,"summary":"배당수익률 4.45%","metrics":[{"name":"배당수익률","value":4.45,"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":"2026-10-23T22:54:53.416186+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 골드인컴프리미엄 지수(NTR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":78200000000.0,"aum_display":"782억","dividend_yield":null,"tracking_error":4.11,"holdings":[{"ticker":"","name":"abrdn Physical Gold Shares ETF","weight":null},{"ticker":"","name":"iShares Gold Trust Micro","weight":null},{"ticker":"","name":"SPDR Gold MiniShares Trust","weight":null},{"ticker":"","name":"SPDR Gold Trust","weight":null},{"ticker":"","name":"GLD US 07/02/26 C375 EQUITY","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":11505.0,"change_pct":-1.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-11","close":9418.3994},{"date":"2025-03-12","close":9479.958},{"date":"2025-03-13","close":9546.2539},{"date":"2025-03-14","close":9697.7803},{"date":"2025-03-17","close":9664.6348},{"date":"2025-03-18","close":9797.2207},{"date":"2025-03-19","close":9863.5127},{"date":"2025-03-20","close":9934.543},{"date":"2025-03-21","close":9891.9258},{"date":"2025-03-24","close":9901.3945},{"date":"2025-03-25","close":9887.1904},{"date":"2025-03-26","close":9877.7188},{"date":"2025-03-27","close":9915.6016},{"date":"2025-03-28","close":10067.1299},{"date":"2025-03-31","close":10232.8613},{"date":"2025-04-01","close":10251.8027},{"date":"2025-04-02","close":10157.0986},{"date":"2025-04-03","close":10142.8926},{"date":"2025-04-04","close":9929.8066},{"date":"2025-04-07","close":9830.3672},{"date":"2025-04-08","close":9839.8379},{"date":"2025-04-09","close":10010.3057},{"date":"2025-04-10","close":10138.1582},{"date":"2025-04-11","close":10332.3018},{"date":"2025-04-14","close":10247.0693},{"date":"2025-04-15","close":10223.3926},{"date":"2025-04-16","close":10427.0088},{"date":"2025-04-17","close":10493.3008},{"date":"2025-04-18","close":10516.9795},{"date":"2025-04-21","close":10654.3018},{"date":"2025-04-22","close":10985.7656},{"date":"2025-04-23","close":10436.4775},{"date":"2025-04-24","close":10583.2705},{"date":"2025-04-25","close":10512.2422},{"date":"2025-04-28","close":10531.1846},{"date":"2025-04-29","close":10592.9648},{"date":"2025-04-30","close":10417.127},{"date":"2025-05-02","close":10184.2627},{"date":"2025-05-07","close":10493.165},{"date":"2025-05-08","close":10317.3271},{"date":"2025-05-09","close":10303.0713},{"date":"2025-05-12","close":10203.2725},{"date":"2025-05-13","close":10227.0342},{"date":"2025-05-14","close":10179.5117},{"date":"2025-05-15","close":9718.5332},{"date":"2025-05-16","close":9951.3975},{"date":"2025-05-19","close":10027.4355},{"date":"2025-05-20","close":9960.9033},{"date":"2025-05-21","close":10193.7676},{"date":"2025-05-22","close":10184.2627},{"date":"2025-05-23","close":10127.2354},{"date":"2025-05-26","close":10051.1953},{"date":"2025-05-27","close":10079.7129},{"date":"2025-05-28","close":10051.1953},{"date":"2025-05-29","close":9994.9287},{"date":"2025-05-30","close":10071.2256},{"date":"2025-06-02","close":10152.291},{"date":"2025-06-04","close":10185.6719},{"date":"2025-06-05","close":10142.7549},{"date":"2025-06-09","close":9966.3184},{"date":"2025-06-10","close":10042.6143},{"date":"2025-06-11","close":10137.9863},{"date":"2025-06-12","close":10128.4492},{"date":"2025-06-13","close":10409.793},{"date":"2025-06-16","close":10309.6543},{"date":"2025-06-17","close":10204.7461},{"date":"2025-06-18","close":10261.9697},{"date":"2025-06-19","close":10238.126},{"date":"2025-06-20","close":10104.6064},{"date":"2025-06-23","close":10266.7363},{"date":"2025-06-24","close":10014.002},{"date":"2025-06-25","close":10056.9189},{"date":"2025-06-26","close":10033.0771},{"date":"2025-06-27","close":9909.624},{"date":"2025-06-30","close":9842.6377},{"date":"2025-07-01","close":9990.9688},{"date":"2025-07-02","close":10024.4648},{"date":"2025-07-03","close":10110.5928},{"date":"2025-07-04","close":10086.668},{"date":"2025-07-07","close":10038.8193},{"date":"2025-07-08","close":10091.4521},{"date":"2025-07-09","close":10005.3242},{"date":"2025-07-10","close":10101.0234},{"date":"2025-07-11","close":10196.7217},{"date":"2025-07-14","close":10287.6357},{"date":"2025-07-15","close":10263.7119},{"date":"2025-07-16","close":10268.4961},{"date":"2025-07-17","close":10273.2822},{"date":"2025-07-18","close":10287.6357},{"date":"2025-07-21","close":10373.7646},{"date":"2025-07-22","close":10435.9688},{"date":"2025-07-23","close":10474.25},{"date":"2025-07-24","close":10201.5068},{"date":"2025-07-25","close":10258.9277},{"date":"2025-07-28","close":10215.2686},{"date":"2025-07-29","close":10243.8799},{"date":"2025-07-30","close":10187.416},{"date":"2025-07-31","close":10134.7783},{"date":"2025-08-01","close":10225.6963},{"date":"2025-08-04","close":10297.4717},{"date":"2025-08-05","close":10354.8945},{"date":"2025-08-06","close":10378.8193},{"date":"2025-08-07","close":10359.6787},{"date":"2025-08-08","close":10541.5107},{"date":"2025-08-11","close":10354.8945},{"date":"2025-08-12","close":10316.6143},{"date":"2025-08-13","close":10292.6865},{"date":"2025-08-14","close":10307.042},{"date":"2025-08-18","close":10268.7598},{"date":"2025-08-19","close":10268.7598},{"date":"2025-08-20","close":10283.1172},{"date":"2025-08-21","close":10330.9688},{"date":"2025-08-22","close":10259.1924},{"date":"2025-08-25","close":10340.5391},{"date":"2025-08-26","close":10460.165},{"date":"2025-08-27","close":10464.9512},{"date":"2025-08-28","close":10428.4609},{"date":"2025-08-29","close":10500.4795},{"date":"2025-09-01","close":10712.6729},{"date":"2025-09-02","close":10740.5469},{"date":"2025-09-03","close":10894.1885},{"date":"2025-09-04","close":10855.7773},{"date":"2025-09-05","close":10903.791},{"date":"2025-09-08","close":10971.0078},{"date":"2025-09-09","close":11115.0498},{"date":"2025-09-10","close":11095.8418},{"date":"2025-09-11","close":11100.6436},{"date":"2025-09-12","close":11134.2539},{"date":"2025-09-15","close":11110.2471},{"date":"2025-09-16","close":11158.2617},{"date":"2025-09-17","close":11139.0557},{"date":"2025-09-18","close":11086.2393},{"date":"2025-09-19","close":11177.4658},{"date":"2025-09-22","close":11350.3145},{"date":"2025-09-23","close":11494.3506},{"date":"2025-09-24","close":11537.5645},{"date":"2025-09-25","close":11494.3506},{"date":"2025-09-26","close":11609.584},{"date":"2025-09-29","close":11686.6602},{"date":"2025-09-30","close":11884.168},{"date":"2025-10-01","close":11917.8877},{"date":"2025-10-02","close":11845.6299},{"date":"2025-10-10","close":12322.5381},{"date":"2025-10-13","close":12664.5615},{"date":"2025-10-14","close":12794.6289},{"date":"2025-10-15","close":12987.3203},{"date":"2025-10-16","close":13021.04},{"date":"2025-10-17","close":13493.1299},{"date":"2025-10-20","close":13030.6768},{"date":"2025-10-21","close":13444.959},{"date":"2025-10-22","close":12890.9746},{"date":"2025-10-23","close":12871.707},{"date":"2025-10-24","close":12727.1875},{"date":"2025-10-27","close":12679.0137},{"date":"2025-10-28","close":12332.1729},{"date":"2025-10-29","close":12327.3555},{"date":"2025-10-30","close":12272.2549},{"date":"2025-10-31","close":12426.9238},{"date":"2025-11-03","close":12470.4268},{"date":"2025-11-04","close":12422.0908},{"date":"2025-11-05","close":12484.9287},{"date":"2025-11-06","close":12528.4297},{"date":"2025-11-07","close":12634.7656},{"date":"2025-11-10","close":12823.2725},{"date":"2025-11-11","close":13127.7822},{"date":"2025-11-12","close":13093.9473},{"date":"2025-11-13","close":13432.2939},{"date":"2025-11-14","close":13190.6182},{"date":"2025-11-17","close":12832.9404},{"date":"2025-11-18","close":12774.9395},{"date":"2025-11-19","close":13016.6133},{"date":"2025-11-20","close":12944.1104},{"date":"2025-11-21","close":12910.2744},{"date":"2025-11-24","close":12987.6123},{"date":"2025-11-25","close":13248.6211},{"date":"2025-11-26","close":13205.1211},{"date":"2025-11-27","close":13259.8926},{"date":"2025-11-28","close":13385.5322},{"date":"2025-12-01","close":13526.1777},{"date":"2025-12-02","close":13395.2324},{"date":"2025-12-03","close":13414.6309},{"date":"2025-12-04","close":13370.9834},{"date":"2025-12-05","close":13497.0781},{"date":"2025-12-08","close":13434.0312},{"date":"2025-12-09","close":13356.4326},{"date":"2025-12-10","close":13434.0312},{"date":"2025-12-11","close":13463.1299},{"date":"2025-12-12","close":13686.2217},{"date":"2025-12-15","close":13894.7637},{"date":"2025-12-16","close":13739.5693},{"date":"2025-12-17","close":13923.8623},{"date":"2025-12-18","close":13919.0137},{"date":"2025-12-19","close":13880.2139},{"date":"2025-12-22","close":14161.5059},{"date":"2025-12-23","close":14433.0957},{"date":"2025-12-24","close":14156.6553},{"date":"2025-12-26","close":14142.1064},{"date":"2025-12-29","close":13936.752},{"date":"2025-12-30","close":13635.0488},{"date":"2026-01-02","close":13722.6406},{"date":"2026-01-05","close":13868.626},{"date":"2026-01-06","close":13995.1455},{"date":"2026-01-07","close":13970.8154},{"date":"2026-01-08","close":13878.3594},{"date":"2026-01-09","close":14111.9355},{"date":"2026-01-12","close":14564.4912},{"date":"2026-01-13","close":14627.751},{"date":"2026-01-14","close":14827.2637},{"date":"2026-01-15","close":14652.0811},{"date":"2026-01-16","close":14676.4102},{"date":"2026-01-19","close":14935.335},{"date":"2026-01-20","close":15075.4395},{"date":"2026-01-21","close":15566.9248},{"date":"2026-01-22","close":15352.8125},{"date":"2026-01-23","close":15669.1143},{"date":"2026-01-26","close":15805.3672},{"date":"2026-01-27","close":15824.832},{"date":"2026-01-28","close":16116.8037},{"date":"2026-01-29","close":17127.4609},{"date":"2026-01-30","close":15950.8008},{"date":"2026-02-02","close":14285.9033},{"date":"2026-02-03","close":15091.499},{"date":"2026-02-04","close":15823.8584},{"date":"2026-02-05","close":15648.0908},{"date":"2026-02-06","close":15433.2656},{"date":"2026-02-09","close":15877.5645},{"date":"2026-02-10","close":15867.7998},{"date":"2026-02-11","close":15814.0947},{"date":"2026-02-12","close":15731.0938},{"date":"2026-02-13","close":15423.502},{"date":"2026-02-19","close":15652.9746},{"date":"2026-02-20","close":15696.916},{"date":"2026-02-23","close":16087.5068},{"date":"2026-02-24","close":16131.4502},{"date":"2026-02-25","close":16024.0381},{"date":"2026-02-26","close":15941.7324},{"date":"2026-02-27","close":16147.4951},{"date":"2026-03-03","close":16808.877},{"date":"2026-03-04","close":16382.6523},{"date":"2026-03-05","close":16289.5703},{"date":"2026-03-06","close":16309.165},{"date":"2026-03-09","close":16534.5273},{"date":"2026-03-10","close":16465.9375},{"date":"2026-03-11","close":16519.8281},{"date":"2026-03-12","close":16519.8281},{"date":"2026-03-13","close":16431.6445},{"date":"2026-03-16","close":16294.4688},{"date":"2026-03-17","close":16191.5859},{"date":"2026-03-18","close":16069.1104},{"date":"2026-03-19","close":15623.2891},{"date":"2026-03-20","close":15211.7646},{"date":"2026-03-23","close":13840.583},{"date":"2026-03-24","close":14094.4502},{"date":"2026-03-25","close":14714.4688},{"date":"2026-03-26","close":14338.5518},{"date":"2026-03-27","close":14494.7783},{"date":"2026-03-30","close":14765.1943},{"date":"2026-03-31","close":15078.7227},{"date":"2026-04-01","close":15245.2852},{"date":"2026-04-02","close":14990.5439},{"date":"2026-04-03","close":15162.2383},{"date":"2026-04-06","close":15083.6211},{"date":"2026-04-07","close":15015.0371},{"date":"2026-04-08","close":15308.9678},{"date":"2026-04-09","close":15039.5312},{"date":"2026-04-10","close":15186.498},{"date":"2026-04-13","close":15157.1035},{"date":"2026-04-14","close":15191.3965},{"date":"2026-04-15","close":15308.9678},{"date":"2026-04-16","close":15255.082},{"date":"2026-04-17","close":15299.1699},{"date":"2026-04-20","close":15245.2852},{"date":"2026-04-21","close":15196.2959},{"date":"2026-04-22","close":15157.1035},{"date":"2026-04-23","close":15039.5312},{"date":"2026-04-24","close":14936.6543},{"date":"2026-04-27","close":14961.1494},{"date":"2026-04-28","close":14716.2061},{"date":"2026-04-29","close":14623.7939},{"date":"2026-04-30","close":14604.1318},{"date":"2026-05-04","close":14540.2285},{"date":"2026-05-06","close":14638.5391},{"date":"2026-05-07","close":14756.5137},{"date":"2026-05-08","close":14972.7979},{"date":"2026-05-11","close":14867.3291},{"date":"2026-05-12","close":15123.832},{"date":"2026-05-13","close":15197.8223},{"date":"2026-05-14","close":15143.5635},{"date":"2026-05-15","close":14857.4629},{"date":"2026-05-18","close":14719.3457},{"date":"2026-05-19","close":14832.7998},{"date":"2026-05-20","close":14586.1621},{"date":"2026-05-21","close":14783.4707},{"date":"2026-05-22","close":14877.1943},{"date":"2026-05-26","close":14763.7412},{"date":"2026-05-27","close":14586.1621},{"date":"2026-05-28","close":14244.6465},{"date":"2026-05-29","close":14739.5947},{"date":"2026-06-01","close":14704.9492},{"date":"2026-06-02","close":14831.248},{"date":"2026-06-04","close":14791.79},{"date":"2026-06-05","close":14801.6543},{"date":"2026-06-08","close":14313.3623},{"date":"2026-06-09","close":14209.7842},{"date":"2026-06-10","close":13889.1904},{"date":"2026-06-11","close":13529.1367},{"date":"2026-06-12","close":13756.0195},{"date":"2026-06-15","close":14120.9082},{"date":"2026-06-16","close":14200.1006},{"date":"2026-06-17","close":14185.2529},{"date":"2026-06-18","close":14224.8477},{"date":"2026-06-19","close":13736.291},{"date":"2026-06-22","close":14021.9199},{"date":"2026-06-23","close":13804.1416},{"date":"2026-06-24","close":13705.1504},{"date":"2026-06-25","close":13353.7363},{"date":"2026-06-26","close":13415.6953},{"date":"2026-06-29","close":13637.4395},{"date":"2026-06-30","close":13543.0791},{"date":"2026-07-01","close":13443.7539},{"date":"2026-07-02","close":13806.293},{"date":"2026-07-03","close":13817.5518},{"date":"2026-07-06","close":13802.7051},{"date":"2026-07-07","close":13688.8779},{"date":"2026-07-08","close":13446.3789},{"date":"2026-07-09","close":13416.6846},{"date":"2026-07-10","close":13426.582},{"date":"2026-07-13","close":13268.2139},{"date":"2026-07-14","close":13065.3066},{"date":"2026-07-15","close":13015.8164},{"date":"2026-07-16","close":12991.0723},{"date":"2026-07-20","close":12872.2959},{"date":"2026-07-21","close":13050.459},{"date":"2026-07-22","close":13263.2656},{"date":"2026-07-23","close":13149.4404},{"date":"2026-07-24","close":12847.5508},{"date":"2026-07-27","close":13075.2041},{"date":"2026-07-28","close":12862.3984},{"date":"2026-07-29","close":12708.9795},{"date":"2026-07-30","close":12583.8369},{"date":"2026-07-31","close":12703.0215},{"date":"2026-08-03","close":12663.293},{"date":"2026-08-04","close":12653.3613},{"date":"2026-08-05","close":12936.4229},{"date":"2026-08-06","close":13199.6211},{"date":"2026-08-07","close":13179.7568},{"date":"2026-08-10","close":13403.2266},{"date":"2026-08-11","close":13383.3623},{"date":"2026-08-12","close":13467.7842},{"date":"2026-08-13","close":13437.9883},{"date":"2026-08-14","close":13284.042},{"date":"2026-08-18","close":13482.6816},{"date":"2026-08-19","close":13149.96},{"date":"2026-08-20","close":13557.1729},{"date":"2026-08-21","close":13661.459},{"date":"2026-08-24","close":13874.9961},{"date":"2026-08-25","close":13939.5537},{"date":"2026-08-26","close":13835.2686},{"date":"2026-08-27","close":13735.9482},{"date":"2026-08-28","close":13607.3984},{"date":"2026-08-31","close":13124.0889},{"date":"2026-09-01","close":13158.9668},{"date":"2026-09-02","close":12785.2744},{"date":"2026-09-03","close":13004.5068},{"date":"2026-09-04","close":13039.3848},{"date":"2026-09-07","close":12740.4307},{"date":"2026-09-08","close":12795.2393},{"date":"2026-09-09","close":12685.623},{"date":"2026-09-10","close":12800.2217},{"date":"2026-09-11","close":12675.6572},{"date":"2026-09-14","close":12588.9609},{"date":"2026-09-15","close":12564.0478},{"date":"2026-09-16","close":12773.3163},{"date":"2026-09-17","close":12823.1415},{"date":"2026-09-18","close":13036.396},{"date":"2026-09-21","close":12941.727},{"date":"2026-09-22","close":12648.7519},{"date":"2026-09-23","close":12678.6474},{"date":"2026-09-28","close":12252.1394},{"date":"2026-09-29","close":12135.0},{"date":"2026-09-30","close":12275.0},{"date":"2026-10-01","close":12320.0},{"date":"2026-10-02","close":12235.0},{"date":"2026-10-06","close":12015.0},{"date":"2026-10-07","close":11985.0},{"date":"2026-10-08","close":11905.0},{"date":"2026-10-12","close":12080.0},{"date":"2026-10-13","close":12160.0},{"date":"2026-10-14","close":12015.0},{"date":"2026-10-15","close":12025.0},{"date":"2026-10-16","close":12030.0},{"date":"2026-10-19","close":12010.0},{"date":"2026-10-20","close":11860.0},{"date":"2026-10-21","close":11790.0},{"date":"2026-10-22","close":11725.0},{"date":"2026-10-23","close":11515.0}],"chart_data":[{"date":"2025-03-11","open":9381,"high":9423,"low":9357,"close":9418,"volume":239856},{"date":"2025-03-12","open":9530,"high":9530,"low":9468,"close":9480,"volume":303660},{"date":"2025-03-13","open":9526,"high":9571,"low":9506,"close":9546,"volume":235115},{"date":"2025-03-14","open":9750,"high":9750,"low":9690,"close":9698,"volume":286470},{"date":"2025-03-17","open":9708,"high":9708,"low":9623,"close":9665,"volume":292255},{"date":"2025-03-18","open":9708,"high":9807,"low":9680,"close":9797,"volume":248161},{"date":"2025-03-19","open":9824,"high":9878,"low":9804,"close":9864,"volume":220516},{"date":"2025-03-20","open":9984,"high":10009,"low":9931,"close":9935,"volume":235275},{"date":"2025-03-21","open":9974,"high":9992,"low":9892,"close":9892,"volume":297073},{"date":"2025-03-24","open":9899,"high":9915,"low":9865,"close":9901,"volume":172737},{"date":"2025-03-25","open":9862,"high":9896,"low":9847,"close":9887,"volume":196962},{"date":"2025-03-26","open":9899,"high":9899,"low":9848,"close":9878,"volume":211164},{"date":"2025-03-27","open":9896,"high":9939,"low":9896,"close":9916,"volume":241754},{"date":"2025-03-28","open":10009,"high":10076,"low":10005,"close":10067,"volume":405389},{"date":"2025-03-31","open":10135,"high":10242,"low":10095,"close":10233,"volume":298808},{"date":"2025-04-01","open":10308,"high":10322,"low":10242,"close":10252,"volume":283810},{"date":"2025-04-02","open":10187,"high":10226,"low":10122,"close":10157,"volume":344038},{"date":"2025-04-03","open":10282,"high":10316,"low":10123,"close":10143,"volume":360318},{"date":"2025-04-04","open":10090,"high":10090,"low":9876,"close":9930,"volume":403862},{"date":"2025-04-07","open":9715,"high":10028,"low":9659,"close":9830,"volume":390897},{"date":"2025-04-08","open":9753,"high":9840,"low":9720,"close":9840,"volume":222682},{"date":"2025-04-09","open":9827,"high":10010,"low":9817,"close":10010,"volume":205244},{"date":"2025-04-10","open":10133,"high":10197,"low":9942,"close":10138,"volume":203050},{"date":"2025-04-11","open":10294,"high":10419,"low":10229,"close":10332,"volume":201378},{"date":"2025-04-14","open":10276,"high":10327,"low":10206,"close":10247,"volume":225607},{"date":"2025-04-15","open":10192,"high":10227,"low":10153,"close":10223,"volume":135196},{"date":"2025-04-16","open":10320,"high":10437,"low":10320,"close":10427,"volume":203857},{"date":"2025-04-17","open":10616,"high":10616,"low":10474,"close":10493,"volume":427216},{"date":"2025-04-18","open":10452,"high":10530,"low":10442,"close":10517,"volume":131202},{"date":"2025-04-21","open":10554,"high":10673,"low":10545,"close":10654,"volume":268855},{"date":"2025-04-22","open":10820,"high":11366,"low":10780,"close":10986,"volume":299366},{"date":"2025-04-23","open":10652,"high":10686,"low":10416,"close":10436,"volume":502547},{"date":"2025-04-24","open":10474,"high":10650,"low":10474,"close":10583,"volume":301484},{"date":"2025-04-25","open":10648,"high":10687,"low":10467,"close":10512,"volume":270175},{"date":"2025-04-28","open":10545,"high":10569,"low":10433,"close":10531,"volume":228927},{"date":"2025-04-29","open":10597,"high":10655,"low":10541,"close":10593,"volume":165435},{"date":"2025-04-30","open":10582,"high":10582,"low":10417,"close":10417,"volume":264014},{"date":"2025-05-02","open":10332,"high":10356,"low":10184,"close":10184,"volume":278310},{"date":"2025-05-07","open":10356,"high":10493,"low":10322,"close":10493,"volume":237732},{"date":"2025-05-08","open":10448,"high":10551,"low":10312,"close":10317,"volume":202311},{"date":"2025-05-09","open":10294,"high":10375,"low":10253,"close":10303,"volume":222224},{"date":"2025-05-12","open":10172,"high":10239,"low":10083,"close":10203,"volume":299170},{"date":"2025-05-13","open":10108,"high":10227,"low":9888,"close":10227,"volume":247771},{"date":"2025-05-14","open":10251,"high":10251,"low":10120,"close":10180,"volume":149751},{"date":"2025-05-15","open":10129,"high":10169,"low":9696,"close":9719,"volume":347239},{"date":"2025-05-16","open":10013,"high":10066,"low":9928,"close":9951,"volume":257226},{"date":"2025-05-19","open":10055,"high":10098,"low":9980,"close":10027,"volume":217854},{"date":"2025-05-20","open":9981,"high":9994,"low":9918,"close":9961,"volume":199520},{"date":"2025-05-21","open":10125,"high":10194,"low":10105,"close":10194,"volume":242070},{"date":"2025-05-22","open":10169,"high":10219,"low":10094,"close":10184,"volume":167712},{"date":"2025-05-23","open":10083,"high":10147,"low":10026,"close":10127,"volume":171623},{"date":"2025-05-26","open":10118,"high":10123,"low":10027,"close":10051,"volume":136163},{"date":"2025-05-27","open":10075,"high":10144,"low":10056,"close":10080,"volume":149748},{"date":"2025-05-28","open":10017,"high":10084,"low":10017,"close":10051,"volume":131229},{"date":"2025-05-29","open":9995,"high":10058,"low":9947,"close":9995,"volume":140192},{"date":"2025-05-30","open":10042,"high":10105,"low":10042,"close":10071,"volume":187617},{"date":"2025-06-02","open":10122,"high":10152,"low":10083,"close":10152,"volume":249538},{"date":"2025-06-04","open":10221,"high":10258,"low":10186,"close":10186,"volume":290236},{"date":"2025-06-05","open":10231,"high":10231,"low":10123,"close":10143,"volume":258661},{"date":"2025-06-09","open":10008,"high":10013,"low":9905,"close":9966,"volume":412179},{"date":"2025-06-10","open":9986,"high":10048,"low":9934,"close":10043,"volume":204602},{"date":"2025-06-11","open":10035,"high":10153,"low":10035,"close":10138,"volume":239117},{"date":"2025-06-12","open":10197,"high":10236,"low":10128,"close":10128,"volume":297815},{"date":"2025-06-13","open":10129,"high":10450,"low":10129,"close":10410,"volume":420656},{"date":"2025-06-16","open":10472,"high":10472,"low":10305,"close":10310,"volume":321020},{"date":"2025-06-17","open":10261,"high":10261,"low":10164,"close":10205,"volume":273793},{"date":"2025-06-18","open":10338,"high":10343,"low":10242,"close":10262,"volume":285097},{"date":"2025-06-19","open":10281,"high":10358,"low":10238,"close":10238,"volume":268509},{"date":"2025-06-20","open":10233,"high":10237,"low":10081,"close":10105,"volume":262377},{"date":"2025-06-23","open":10229,"high":10314,"low":10229,"close":10267,"volume":250478},{"date":"2025-06-24","open":10207,"high":10207,"low":10000,"close":10014,"volume":287141},{"date":"2025-06-25","open":9999,"high":10073,"low":9976,"close":10057,"volume":265582},{"date":"2025-06-26","open":10071,"high":10071,"low":10008,"close":10033,"volume":259969},{"date":"2025-06-27","open":10004,"high":10004,"low":9879,"close":9910,"volume":360502},{"date":"2025-06-30","open":9828,"high":9868,"low":9803,"close":9843,"volume":260177},{"date":"2025-07-01","open":9902,"high":9995,"low":9890,"close":9991,"volume":316199},{"date":"2025-07-02","open":10029,"high":10064,"low":9991,"close":10024,"volume":254637},{"date":"2025-07-03","open":10072,"high":10126,"low":10028,"close":10111,"volume":311398},{"date":"2025-07-04","open":10063,"high":10096,"low":10028,"close":10087,"volume":311605},{"date":"2025-07-07","open":10073,"high":10073,"low":10000,"close":10039,"volume":306625},{"date":"2025-07-08","open":10136,"high":10146,"low":10072,"close":10091,"volume":360670},{"date":"2025-07-09","open":10054,"high":10073,"low":9995,"close":10005,"volume":330106},{"date":"2025-07-10","open":10087,"high":10146,"low":10077,"close":10101,"volume":204782},{"date":"2025-07-11","open":10128,"high":10200,"low":10093,"close":10197,"volume":238284},{"date":"2025-07-14","open":10255,"high":10293,"low":10202,"close":10288,"volume":326237},{"date":"2025-07-15","open":10274,"high":10321,"low":10239,"close":10264,"volume":322307},{"date":"2025-07-16","open":10263,"high":10286,"low":10235,"close":10268,"volume":295055},{"date":"2025-07-17","open":10315,"high":10325,"low":10273,"close":10273,"volume":269906},{"date":"2025-07-18","open":10265,"high":10307,"low":10260,"close":10288,"volume":276965},{"date":"2025-07-21","open":10320,"high":10394,"low":10320,"close":10374,"volume":242486},{"date":"2025-07-22","open":10431,"high":10451,"low":10382,"close":10436,"volume":316223},{"date":"2025-07-23","open":10497,"high":10518,"low":10444,"close":10474,"volume":278702},{"date":"2025-07-24","open":10328,"high":10363,"low":10194,"close":10202,"volume":263875},{"date":"2025-07-25","open":10231,"high":10283,"low":10231,"close":10259,"volume":253656},{"date":"2025-07-28","open":10201,"high":10215,"low":10154,"close":10215,"volume":216604},{"date":"2025-07-29","open":10214,"high":10252,"low":10204,"close":10244,"volume":234548},{"date":"2025-07-30","open":10249,"high":10249,"low":10167,"close":10187,"volume":249912},{"date":"2025-07-31","open":10115,"high":10164,"low":10075,"close":10135,"volume":235034},{"date":"2025-08-01","open":10139,"high":10231,"low":10139,"close":10226,"volume":151235},{"date":"2025-08-04","open":10240,"high":10336,"low":10240,"close":10297,"volume":85232},{"date":"2025-08-05","open":10311,"high":10379,"low":10311,"close":10355,"volume":58370},{"date":"2025-08-06","open":10384,"high":10414,"low":10374,"close":10379,"volume":33337},{"date":"2025-08-07","open":10365,"high":10394,"low":10326,"close":10360,"volume":99510},{"date":"2025-08-08","open":10476,"high":10542,"low":10464,"close":10542,"volume":205936},{"date":"2025-08-11","open":10469,"high":10469,"low":10355,"close":10355,"volume":98284},{"date":"2025-08-12","open":10341,"high":10355,"low":10317,"close":10317,"volume":53554},{"date":"2025-08-13","open":10328,"high":10337,"low":10273,"close":10293,"volume":44815},{"date":"2025-08-14","open":10307,"high":10361,"low":10292,"close":10307,"volume":74719},{"date":"2025-08-18","open":10309,"high":10309,"low":10221,"close":10269,"volume":83400},{"date":"2025-08-19","open":10269,"high":10279,"low":10226,"close":10269,"volume":58530},{"date":"2025-08-20","open":10264,"high":10293,"low":10201,"close":10283,"volume":78521},{"date":"2025-08-21","open":10331,"high":10355,"low":10326,"close":10331,"volume":80940},{"date":"2025-08-22","open":10318,"high":10342,"low":10250,"close":10259,"volume":46507},{"date":"2025-08-25","open":10287,"high":10350,"low":10287,"close":10341,"volume":63683},{"date":"2025-08-26","open":10338,"high":10460,"low":10309,"close":10460,"volume":72415},{"date":"2025-08-27","open":10486,"high":10500,"low":10437,"close":10465,"volume":49251},{"date":"2025-08-28","open":10493,"high":10493,"low":10399,"close":10428,"volume":42112},{"date":"2025-08-29","open":10483,"high":10505,"low":10479,"close":10500,"volume":41654},{"date":"2025-09-01","open":10527,"high":10713,"low":10523,"close":10713,"volume":122700},{"date":"2025-09-02","open":10692,"high":10805,"low":10692,"close":10741,"volume":65556},{"date":"2025-09-03","open":10879,"high":10945,"low":10879,"close":10894,"volume":93305},{"date":"2025-09-04","open":10905,"high":10920,"low":10808,"close":10856,"volume":127963},{"date":"2025-09-05","open":10879,"high":10928,"low":10874,"close":10904,"volume":97423},{"date":"2025-09-08","open":10946,"high":10981,"low":10922,"close":10971,"volume":105803},{"date":"2025-09-09","open":11077,"high":11153,"low":11050,"close":11115,"volume":73163},{"date":"2025-09-10","open":11092,"high":11106,"low":11032,"close":11096,"volume":86731},{"date":"2025-09-11","open":11096,"high":11135,"low":11078,"close":11101,"volume":63114},{"date":"2025-09-12","open":11110,"high":11146,"low":11072,"close":11134,"volume":60597},{"date":"2025-09-15","open":11134,"high":11134,"low":11077,"close":11110,"volume":71554},{"date":"2025-09-16","open":11178,"high":11218,"low":11140,"close":11158,"volume":91952},{"date":"2025-09-17","open":11192,"high":11192,"low":11130,"close":11139,"volume":89037},{"date":"2025-09-18","open":11130,"high":11130,"low":11064,"close":11086,"volume":103796},{"date":"2025-09-19","open":11078,"high":11217,"low":11078,"close":11177,"volume":69879},{"date":"2025-09-22","open":11299,"high":11350,"low":11264,"close":11350,"volume":89499},{"date":"2025-09-23","open":11460,"high":11504,"low":11418,"close":11494,"volume":75649},{"date":"2025-09-24","open":11499,"high":11538,"low":11450,"close":11538,"volume":110841},{"date":"2025-09-25","open":11479,"high":11514,"low":11437,"close":11494,"volume":136992},{"date":"2025-09-26","open":11530,"high":11624,"low":11530,"close":11610,"volume":102755},{"date":"2025-09-29","open":11635,"high":11692,"low":11577,"close":11687,"volume":197775},{"date":"2025-09-30","open":11733,"high":11955,"low":11733,"close":11884,"volume":127919},{"date":"2025-10-01","open":11898,"high":11983,"low":11888,"close":11918,"volume":176417},{"date":"2025-10-02","open":11880,"high":11880,"low":11813,"close":11846,"volume":192233},{"date":"2025-10-10","open":12366,"high":12415,"low":12140,"close":12323,"volume":311590},{"date":"2025-10-13","open":12573,"high":12703,"low":12517,"close":12665,"volume":324270},{"date":"2025-10-14","open":12842,"high":12996,"low":12786,"close":12795,"volume":429729},{"date":"2025-10-15","open":12962,"high":13016,"low":12914,"close":12987,"volume":224734},{"date":"2025-10-16","open":13006,"high":13085,"low":12962,"close":13021,"volume":291411},{"date":"2025-10-17","open":13420,"high":13507,"low":13222,"close":13493,"volume":445550},{"date":"2025-10-20","open":13103,"high":13194,"low":13031,"close":13031,"volume":380406},{"date":"2025-10-21","open":13464,"high":13507,"low":13392,"close":13445,"volume":428023},{"date":"2025-10-22","open":12714,"high":12910,"low":12469,"close":12891,"volume":480509},{"date":"2025-10-23","open":12732,"high":12905,"low":12649,"close":12872,"volume":312590},{"date":"2025-10-24","open":12843,"high":12882,"low":12722,"close":12727,"volume":215336},{"date":"2025-10-27","open":12679,"high":12708,"low":12601,"close":12679,"volume":303657},{"date":"2025-10-28","open":12406,"high":12513,"low":12323,"close":12332,"volume":353744},{"date":"2025-10-29","open":12294,"high":12371,"low":12270,"close":12327,"volume":151497},{"date":"2025-10-30","open":12208,"high":12292,"low":12055,"close":12272,"volume":287368},{"date":"2025-10-31","open":12506,"high":12525,"low":12363,"close":12427,"volume":119292},{"date":"2025-11-03","open":12368,"high":12470,"low":12290,"close":12470,"volume":120243,"rsi_14":44.47,"sma_20":13013.59,"sma_60":11748.42,"sma_120":11090.48},{"date":"2025-11-04","open":12422,"high":12491,"low":12393,"close":12422,"volume":132444,"rsi_14":39.89,"sma_20":13041.17,"sma_60":11784.91,"sma_120":11108.83},{"date":"2025-11-05","open":12323,"high":12485,"low":12319,"close":12485,"volume":134867,"rsi_14":40.53,"sma_20":13070.23,"sma_60":11821.48,"sma_120":11127.87},{"date":"2025-11-06","open":12441,"high":12538,"low":12427,"close":12528,"volume":68289,"rsi_14":29.93,"sma_20":13105.35,"sma_60":11858.39,"sma_120":11148.11},{"date":"2025-11-07","open":12540,"high":12635,"low":12507,"close":12635,"volume":126607,"rsi_14":40.24,"sma_20":13121.32,"sma_60":11897.41,"sma_120":11169.05},{"date":"2025-11-10","open":12688,"high":12823,"low":12653,"close":12823,"volume":95371,"rsi_14":32.92,"sma_20":13129.44,"sma_60":11936.61,"sma_120":11192.0},{"date":"2025-11-11","open":12988,"high":13191,"low":12983,"close":13128,"volume":172287,"rsi_14":57.46,"sma_20":13146.43,"sma_60":11984.21,"sma_120":11221.55},{"date":"2025-11-12","open":13171,"high":13185,"low":13070,"close":13094,"volume":117773,"rsi_14":56.92,"sma_20":13151.83,"sma_60":12031.91,"sma_120":11248.83},{"date":"2025-11-13","open":13389,"high":13432,"low":13322,"close":13432,"volume":77634,"rsi_14":69.68,"sma_20":13172.88,"sma_60":12085.84,"sma_120":11278.34},{"date":"2025-11-14","open":13357,"high":13377,"low":13182,"close":13191,"volume":218387,"rsi_14":62.87,"sma_20":13157.11,"sma_60":12135.36,"sma_120":11306.36},{"date":"2025-11-17","open":12914,"high":13071,"low":12819,"close":12833,"volume":137846,"rsi_14":62.59,"sma_20":13146.74,"sma_60":12179.42,"sma_120":11329.27},{"date":"2025-11-18","open":12814,"high":12885,"low":12746,"close":12775,"volume":115271,"rsi_14":60.97,"sma_20":13112.08,"sma_60":12222.5,"sma_120":11351.76},{"date":"2025-11-19","open":12913,"high":13032,"low":12894,"close":13017,"volume":105528,"rsi_14":66.79,"sma_20":13118.5,"sma_60":12269.47,"sma_120":11376.85},{"date":"2025-11-20","open":13053,"high":13087,"low":12862,"close":12944,"volume":103088,"rsi_14":62.06,"sma_20":13122.04,"sma_60":12314.31,"sma_120":11401.96},{"date":"2025-11-21","open":13023,"high":13063,"low":12910,"close":12910,"volume":107099,"rsi_14":60.29,"sma_20":13131.29,"sma_60":12359.84,"sma_120":11426.54},{"date":"2025-11-24","open":13012,"high":13021,"low":12923,"close":12988,"volume":102734,"rsi_14":63.1,"sma_20":13147.1,"sma_60":12405.3,"sma_120":11452.03},{"date":"2025-11-25","open":13052,"high":13283,"low":13052,"close":13249,"volume":106600,"rsi_14":66.17,"sma_20":13194.29,"sma_60":12453.12,"sma_120":11480.26},{"date":"2025-11-26","open":13138,"high":13254,"low":13091,"close":13205,"volume":83931,"rsi_14":64.33,"sma_20":13239.43,"sma_60":12500.13,"sma_120":11507.44},{"date":"2025-11-27","open":13309,"high":13333,"low":13202,"close":13260,"volume":68222,"rsi_14":62.85,"sma_20":13288.11,"sma_60":12547.97,"sma_120":11534.01},{"date":"2025-11-28","open":13230,"high":13386,"low":13221,"close":13386,"volume":39177,"rsi_14":62.51,"sma_20":13337.49,"sma_60":12597.55,"sma_120":11561.73},{"date":"2025-12-01","open":13453,"high":13589,"low":13444,"close":13526,"volume":95821,"rsi_14":59.57,"sma_20":13391.85,"sma_60":12645.19,"sma_120":11591.05},{"date":"2025-12-02","open":13497,"high":13512,"low":13342,"close":13395,"volume":108367,"rsi_14":56.89,"sma_20":13441.98,"sma_60":12690.76,"sma_120":11620.78},{"date":"2025-12-03","open":13395,"high":13492,"low":13395,"close":13415,"volume":110342,"rsi_14":49.51,"sma_20":13489.83,"sma_60":12734.06,"sma_120":11650.02},{"date":"2025-12-04","open":13390,"high":13449,"low":13347,"close":13371,"volume":96075,"rsi_14":55.43,"sma_20":13533.21,"sma_60":12777.28,"sma_120":11678.05},{"date":"2025-12-05","open":13449,"high":13497,"low":13400,"close":13497,"volume":84462,"rsi_14":73.22,"sma_20":13577.71,"sma_60":12821.82,"sma_120":11707.24},{"date":"2025-12-08","open":13449,"high":13453,"low":13390,"close":13434,"volume":112968,"rsi_14":72.9,"sma_20":13609.15,"sma_60":12864.11,"sma_120":11733.49},{"date":"2025-12-09","open":13366,"high":13405,"low":13322,"close":13356,"volume":71061,"rsi_14":63.32,"sma_20":13620.92,"sma_60":12902.61,"sma_120":11759.95},{"date":"2025-12-10","open":13419,"high":13478,"low":13415,"close":13434,"volume":62026,"rsi_14":69.21,"sma_20":13638.39,"sma_60":12942.78,"sma_120":11787.95},{"date":"2025-12-11","open":13434,"high":13521,"low":13424,"close":13463,"volume":66943,"rsi_14":71.76,"sma_20":13639.96,"sma_60":12983.37,"sma_120":11815.73},{"date":"2025-12-12","open":13657,"high":13696,"low":13628,"close":13686,"volume":87595,"rsi_14":74.64,"sma_20":13665.5,"sma_60":13027.21,"sma_120":11845.62},{"date":"2025-12-15","open":13774,"high":13904,"low":13774,"close":13895,"volume":109818,"rsi_14":73.68,"sma_20":13720.22,"sma_60":13075.05,"sma_120":11878.45},{"date":"2025-12-16","open":13740,"high":13793,"low":13677,"close":13740,"volume":107828,"rsi_14":68.12,"sma_20":13769.88,"sma_60":13119.41,"sma_120":11908.56},{"date":"2025-12-17","open":13769,"high":13943,"low":13769,"close":13924,"volume":65187,"rsi_14":71.47,"sma_20":13816.6,"sma_60":13167.25,"sma_120":11942.42},{"date":"2025-12-18","open":13938,"high":13953,"low":13851,"close":13919,"volume":114853,"rsi_14":67.97,"sma_20":13866.88,"sma_60":13215.92,"sma_120":11975.87},{"date":"2025-12-19","open":13909,"high":13911,"low":13822,"close":13880,"volume":65547,"rsi_14":62.81,"sma_20":13916.9,"sma_60":13262.35,"sma_120":12009.19},{"date":"2025-12-22","open":13943,"high":14195,"low":13943,"close":14162,"volume":83912,"rsi_14":75.0,"sma_20":13977.36,"sma_60":13310.61,"sma_120":12045.97},{"date":"2025-12-23","open":14346,"high":14496,"low":14312,"close":14433,"volume":111453,"rsi_14":78.53,"sma_20":14038.43,"sma_60":13361.09,"sma_120":12085.66},{"date":"2025-12-24","open":14520,"high":14520,"low":14142,"close":14157,"volume":264280,"rsi_14":69.47,"sma_20":14087.5,"sma_60":13406.07,"sma_120":12121.72},{"date":"2025-12-26","open":14171,"high":14254,"low":13977,"close":14142,"volume":135548,"rsi_14":66.92,"sma_20":14135.25,"sma_60":13451.55,"sma_120":12157.37},{"date":"2025-12-29","open":14161,"high":14161,"low":13922,"close":13937,"volume":156628,"rsi_14":60.88,"sma_20":14161.25,"sma_60":13490.66,"sma_120":12190.11},{"date":"2025-12-30","open":13465,"high":13635,"low":13431,"close":13635,"volume":184701,"rsi_14":55.02,"sma_20":14164.5,"sma_60":13523.32,"sma_120":12220.46},{"date":"2026-01-02","open":13620,"high":13729,"low":13572,"close":13723,"volume":141149,"rsi_14":55.21,"sma_20":14179.0,"sma_60":13554.05,"sma_120":12251.99},{"date":"2026-01-05","open":13737,"high":13888,"low":13708,"close":13869,"volume":207574,"rsi_14":57.34,"sma_20":14200.0,"sma_60":13586.69,"sma_120":12284.31},{"date":"2026-01-06","open":13927,"high":14024,"low":13908,"close":13995,"volume":138584,"rsi_14":55.58,"sma_20":14229.75,"sma_60":13622.77,"sma_120":12318.46},{"date":"2026-01-07","open":14131,"high":14131,"low":13951,"close":13971,"volume":114472,"rsi_14":50.67,"sma_20":14251.75,"sma_60":13650.26,"sma_120":12351.57},{"date":"2026-01-08","open":13966,"high":13990,"low":13839,"close":13878,"volume":94963,"rsi_14":52.19,"sma_20":14272.25,"sma_60":13670.28,"sma_120":12383.04},{"date":"2026-01-09","open":13878,"high":14122,"low":13878,"close":14112,"volume":57716,"rsi_14":53.27,"sma_20":14308.75,"sma_60":13692.04,"sma_120":12415.78},{"date":"2026-01-12","open":14346,"high":14599,"low":14341,"close":14564,"volume":333205,"rsi_14":61.5,"sma_20":14364.5,"sma_60":13718.24,"sma_120":12452.59},{"date":"2026-01-13","open":14608,"high":14672,"low":14564,"close":14628,"volume":145049,"rsi_14":63.33,"sma_20":14422.0,"sma_60":13744.95,"sma_120":12489.89},{"date":"2026-01-14","open":14691,"high":14847,"low":14686,"close":14827,"volume":99661,"rsi_14":62.14,"sma_20":14478.25,"sma_60":13766.95,"sma_120":12528.87},{"date":"2026-01-15","open":14652,"high":14696,"low":14579,"close":14652,"volume":171020,"rsi_14":53.48,"sma_20":14514.75,"sma_60":13793.91,"sma_120":12566.23},{"date":"2026-01-16","open":14672,"high":14706,"low":14623,"close":14676,"volume":62103,"rsi_14":60.75,"sma_20":14560.5,"sma_60":13814.15,"sma_120":12603.04},{"date":"2026-01-19","open":14935,"high":14970,"low":14877,"close":14935,"volume":134321,"rsi_14":64.56,"sma_20":14607.5,"sma_60":13847.53,"sma_120":12641.1},{"date":"2026-01-20","open":14891,"high":15080,"low":14871,"close":15075,"volume":170096,"rsi_14":74.48,"sma_20":14664.5,"sma_60":13884.47,"sma_120":12680.45},{"date":"2026-01-21","open":15328,"high":15567,"low":15285,"close":15567,"volume":251656,"rsi_14":88.39,"sma_20":14748.75,"sma_60":13932.31,"sma_120":12726.35},{"date":"2026-01-22","open":15197,"high":15353,"low":15129,"close":15353,"volume":250597,"rsi_14":80.85,"sma_20":14807.5,"sma_60":13977.32,"sma_120":12769.95},{"date":"2026-01-23","open":15655,"high":15732,"low":15640,"close":15669,"volume":190194,"rsi_14":82.01,"sma_20":14868.5,"sma_60":14033.74,"sma_120":12816.35},{"date":"2026-01-26","open":15752,"high":15883,"low":15708,"close":15805,"volume":179508,"rsi_14":82.07,"sma_20":14950.75,"sma_60":14092.56,"sma_120":12863.65},{"date":"2026-01-27","open":15747,"high":15893,"low":15708,"close":15825,"volume":112369,"rsi_14":82.9,"sma_20":15034.75,"sma_60":14152.7,"sma_120":12911.61},{"date":"2026-01-28","open":16238,"high":16253,"low":15825,"close":16117,"volume":152864,"rsi_14":87.1,"sma_20":15146.75,"sma_60":14215.16,"sma_120":12962.5},{"date":"2026-01-29","open":16864,"high":17132,"low":16698,"close":17127,"volume":242203,"rsi_14":89.58,"sma_20":15323.25,"sma_60":14293.2,"sma_120":13020.81},{"date":"2026-01-30","open":16752,"high":16776,"low":15848,"close":15951,"volume":567213,"rsi_14":64.96,"sma_20":15435.0,"sma_60":14351.99,"sma_120":13068.45},{"date":"2026-02-02","open":14569,"high":15248,"low":14286,"close":14286,"volume":452787,"rsi_14":46.78,"sma_20":15454.0,"sma_60":14381.28,"sma_120":13101.38},{"date":"2026-02-03","open":14799,"high":15101,"low":14789,"close":15091,"volume":280992,"rsi_14":51.61,"sma_20":15507.75,"sma_60":14423.57,"sma_120":13140.98},{"date":"2026-02-04","open":15458,"high":15912,"low":15453,"close":15824,"volume":249523,"rsi_14":57.76,"sma_20":15600.25,"sma_60":14476.57,"sma_120":13186.99},{"date":"2026-02-05","open":15853,"high":15892,"low":15165,"close":15648,"volume":156027,"rsi_14":56.25,"sma_20":15688.5,"sma_60":14523.3,"sma_120":13229.95},{"date":"2026-02-06","open":15243,"high":15648,"low":14633,"close":15433,"volume":165620,"rsi_14":53.37,"sma_20":15753.75,"sma_60":14561.14,"sma_120":13272.67},{"date":"2026-02-09","open":15917,"high":15951,"low":15624,"close":15878,"volume":160276,"rsi_14":54.92,"sma_20":15818.5,"sma_60":14607.13,"sma_120":13319.52},{"date":"2026-02-10","open":15882,"high":15926,"low":15624,"close":15868,"volume":150672,"rsi_14":51.74,"sma_20":15879.5,"sma_60":14647.15,"sma_120":13366.5},{"date":"2026-02-11","open":15858,"high":15878,"low":15795,"close":15814,"volume":118319,"rsi_14":52.93,"sma_20":15927.5,"sma_60":14690.42,"sma_120":13412.89},{"date":"2026-02-12","open":15819,"high":15868,"low":15716,"close":15731,"volume":131893,"rsi_14":50.07,"sma_20":15980.25,"sma_60":14738.41,"sma_120":13458.91},{"date":"2026-02-13","open":15204,"high":15526,"low":15204,"close":15424,"volume":180245,"rsi_14":46.87,"sma_20":16016.0,"sma_60":14782.13,"sma_120":13502.31},{"date":"2026-02-19","open":15619,"high":15687,"low":15570,"close":15653,"volume":131999,"rsi_14":48.43,"sma_20":16052.75,"sma_60":14825.62,"sma_120":13547.54},{"date":"2026-02-20","open":15653,"high":15702,"low":15604,"close":15697,"volume":131804,"rsi_14":46.57,"sma_20":16082.0,"sma_60":14871.13,"sma_120":13592.72},{"date":"2026-02-23","open":16112,"high":16190,"low":16005,"close":16088,"volume":158092,"rsi_14":41.79,"sma_20":16106.0,"sma_60":14923.88,"sma_120":13641.86},{"date":"2026-02-24","open":16317,"high":16361,"low":16083,"close":16131,"volume":144221,"rsi_14":51.74,"sma_20":16143.25,"sma_60":14976.04,"sma_120":13690.67},{"date":"2026-02-25","open":16044,"high":16141,"low":15980,"close":16024,"volume":179309,"rsi_14":73.86,"sma_20":16158.75,"sma_60":15021.89,"sma_120":13737.51},{"date":"2026-02-26","open":16079,"high":16079,"low":15819,"close":15942,"volume":176136,"rsi_14":63.38,"sma_20":16160.25,"sma_60":15066.17,"sma_120":13783.15},{"date":"2026-02-27","open":16040,"high":16162,"low":16015,"close":16147,"volume":139938,"rsi_14":55.49,"sma_20":16171.25,"sma_60":15113.75,"sma_120":13830.86},{"date":"2026-03-03","open":16843,"high":16999,"low":16626,"close":16809,"volume":329598,"rsi_14":70.52,"sma_20":16209.6,"sma_60":15172.53,"sma_120":13885.04},{"date":"2026-03-04","open":16324,"high":16588,"low":16270,"close":16383,"volume":272855,"rsi_14":65.94,"sma_20":16176.93,"sma_60":15221.56,"sma_120":13933.38},{"date":"2026-03-05","open":16352,"high":16442,"low":16265,"close":16290,"volume":144156,"rsi_14":58.75,"sma_20":16199.73,"sma_60":15271.24,"sma_120":13981.0},{"date":"2026-03-06","open":16246,"high":16413,"low":16193,"close":16309,"volume":131789,"rsi_14":59.21,"sma_20":16308.76,"sma_60":15320.92,"sma_120":14027.49},{"date":"2026-03-09","open":16312,"high":16535,"low":16191,"close":16535,"volume":220631,"rsi_14":63.19,"sma_20":16388.24,"sma_60":15375.25,"sma_120":14076.26},{"date":"2026-03-10","open":16377,"high":16526,"low":16290,"close":16466,"volume":144347,"rsi_14":63.44,"sma_20":16426.63,"sma_60":15426.21,"sma_120":14124.02},{"date":"2026-03-11","open":16535,"high":16592,"low":16451,"close":16520,"volume":108658,"rsi_14":70.92,"sma_20":16476.84,"sma_60":15479.2,"sma_120":14171.65},{"date":"2026-03-12","open":16460,"high":16569,"low":16421,"close":16520,"volume":91981,"rsi_14":68.4,"sma_20":16538.06,"sma_60":15533.52,"sma_120":14218.06},{"date":"2026-03-13","open":16372,"high":16466,"low":16352,"close":16432,"volume":88794,"rsi_14":65.62,"sma_20":16571.95,"sma_60":15584.98,"sma_120":14263.88},{"date":"2026-03-16","open":16208,"high":16299,"low":16114,"close":16294,"volume":126077,"rsi_14":56.39,"sma_20":16599.2,"sma_60":15633.57,"sma_120":14308.47},{"date":"2026-03-17","open":16177,"high":16245,"low":16133,"close":16192,"volume":112638,"rsi_14":53.32,"sma_20":16623.97,"sma_60":15676.57,"sma_120":14351.89},{"date":"2026-03-18","open":16094,"high":16134,"low":15996,"close":16069,"volume":186016,"rsi_14":52.96,"sma_20":16646.62,"sma_60":15713.87,"sma_120":14394.46},{"date":"2026-03-19","open":15716,"high":15770,"low":15623,"close":15623,"volume":207280,"rsi_14":47.14,"sma_20":16662.07,"sma_60":15746.19,"sma_120":14432.8},{"date":"2026-03-20","open":14967,"high":15461,"low":14967,"close":15212,"volume":342698,"rsi_14":37.15,"sma_20":16644.56,"sma_60":15768.27,"sma_120":14467.76},{"date":"2026-03-23","open":14446,"high":14512,"low":13841,"close":13841,"volume":471424,"rsi_14":8.54,"sma_20":16556.61,"sma_60":15767.7,"sma_120":14491.81},{"date":"2026-03-24","open":14255,"high":14260,"low":13895,"close":14094,"volume":151911,"rsi_14":16.59,"sma_20":16461.81,"sma_60":15772.19,"sma_120":14517.27},{"date":"2026-03-25","open":14611,"high":14841,"low":14577,"close":14714,"volume":113813,"rsi_14":30.37,"sma_20":16396.85,"sma_60":15782.53,"sma_120":14546.57},{"date":"2026-03-26","open":14535,"high":14716,"low":14276,"close":14339,"volume":117241,"rsi_14":27.35,"sma_20":16317.87,"sma_60":15781.71,"sma_120":14571.4},{"date":"2026-03-27","open":14294,"high":14519,"low":14216,"close":14495,"volume":93741,"rsi_14":26.15,"sma_20":16254.06,"sma_60":15788.35,"sma_120":14597.21},{"date":"2026-03-30","open":14486,"high":14790,"low":14408,"close":14765,"volume":148892,"rsi_14":31.13,"sma_20":16193.67,"sma_60":15799.89,"sma_120":14625.72},{"date":"2026-03-31","open":14785,"high":15192,"low":14760,"close":15079,"volume":181300,"rsi_14":35.0,"sma_20":16107.15,"sma_60":15821.17,"sma_120":14655.91},{"date":"2026-04-01","open":15269,"high":15333,"low":15197,"close":15245,"volume":162208,"rsi_14":37.26,"sma_20":16051.28,"sma_60":15850.49,"sma_120":14686.9},{"date":"2026-04-02","open":15515,"high":15593,"low":14888,"close":14991,"volume":212616,"rsi_14":36.01,"sma_20":15986.99,"sma_60":15873.91,"sma_120":14713.98},{"date":"2026-04-03","open":15167,"high":15291,"low":15152,"close":15162,"volume":47569,"rsi_14":37.92,"sma_20":15925.27,"sma_60":15896.01,"sma_120":14741.35},{"date":"2026-04-06","open":14981,"high":15132,"low":14956,"close":15084,"volume":99028,"rsi_14":36.26,"sma_20":15835.03,"sma_60":15910.34,"sma_120":14766.56},{"date":"2026-04-07","open":15094,"high":15118,"low":14986,"close":15015,"volume":76708,"rsi_14":36.66,"sma_20":15744.9,"sma_60":15923.92,"sma_120":14787.09},{"date":"2026-04-08","open":15373,"high":15432,"low":15206,"close":15309,"volume":109293,"rsi_14":43.71,"sma_20":15666.78,"sma_60":15944.04,"sma_120":14807.16},{"date":"2026-04-09","open":15035,"high":15074,"low":14971,"close":15040,"volume":85109,"rsi_14":45.06,"sma_20":15575.07,"sma_60":15955.62,"sma_120":14823.83},{"date":"2026-04-10","open":15142,"high":15215,"low":15084,"close":15186,"volume":55240,"rsi_14":63.92,"sma_20":15495.38,"sma_60":15961.94,"sma_120":14840.09},{"date":"2026-04-13","open":15011,"high":15157,"low":15011,"close":15157,"volume":69350,"rsi_14":60.62,"sma_20":15421.32,"sma_60":15966.67,"sma_120":14855.81},{"date":"2026-04-14","open":15142,"high":15245,"low":15108,"close":15191,"volume":103018,"rsi_14":52.25,"sma_20":15354.25,"sma_60":15968.57,"sma_120":14867.76},{"date":"2026-04-15","open":15339,"high":15466,"low":15295,"close":15309,"volume":95288,"rsi_14":62.33,"sma_20":15299.45,"sma_60":15975.44,"sma_120":14884.67},{"date":"2026-04-16","open":15280,"high":15343,"low":15225,"close":15255,"volume":84443,"rsi_14":58.48,"sma_20":15264.9,"sma_60":15980.99,"sma_120":14897.57},{"date":"2026-04-17","open":15269,"high":15308,"low":15196,"close":15299,"volume":64973,"rsi_14":54.15,"sma_20":15253.81,"sma_60":15983.71,"sma_120":14915.62},{"date":"2026-04-20","open":15162,"high":15295,"low":15109,"close":15245,"volume":103293,"rsi_14":45.08,"sma_20":15308.16,"sma_60":15982.26,"sma_120":14933.37},{"date":"2026-04-21","open":15284,"high":15313,"low":15186,"close":15196,"volume":85308,"rsi_14":38.75,"sma_20":15346.92,"sma_60":15971.57,"sma_120":14951.94},{"date":"2026-04-22","open":15104,"high":15177,"low":15064,"close":15157,"volume":79490,"rsi_14":44.1,"sma_20":15351.58,"sma_60":15963.89,"sma_120":14970.61},{"date":"2026-04-23","open":15084,"high":15147,"low":14976,"close":15040,"volume":132187,"rsi_14":38.58,"sma_20":15369.8,"sma_60":15948.81,"sma_120":14991.27},{"date":"2026-04-24","open":15011,"high":15035,"low":14868,"close":14937,"volume":104893,"rsi_14":44.82,"sma_20":15374.66,"sma_60":15929.66,"sma_120":15011.11},{"date":"2026-04-27","open":14907,"high":15001,"low":14898,"close":14961,"volume":99538,"rsi_14":48.06,"sma_20":15366.86,"sma_60":15910.59,"sma_120":15031.65},{"date":"2026-04-28","open":14926,"high":14941,"low":14682,"close":14716,"volume":138560,"rsi_14":27.72,"sma_20":15330.48,"sma_60":15882.41,"sma_120":15048.79},{"date":"2026-04-29","open":14619,"high":14673,"low":14570,"close":14624,"volume":105246,"rsi_14":31.93,"sma_20":15280.72,"sma_60":15836.31,"sma_120":15064.75},{"date":"2026-04-30","open":14618,"high":14672,"low":14531,"close":14604,"volume":104955,"rsi_14":21.55,"sma_20":15243.2,"sma_60":15809.97,"sma_120":15080.98},{"date":"2026-05-04","open":14658,"high":14663,"low":14531,"close":14540,"volume":171156,"rsi_14":20.84,"sma_20":15198.9,"sma_60":15810.97,"sma_120":15096.13},{"date":"2026-05-06","open":14517,"high":14639,"low":14467,"close":14639,"volume":181143,"rsi_14":25.31,"sma_20":15176.35,"sma_60":15799.87,"sma_120":15111.72},{"date":"2026-05-07","open":14658,"high":14757,"low":14633,"close":14757,"volume":116715,"rsi_14":25.44,"sma_20":15163.3,"sma_60":15778.27,"sma_120":15127.42},{"date":"2026-05-08","open":14772,"high":14973,"low":14762,"close":14973,"volume":96532,"rsi_14":39.0,"sma_20":15146.3,"sma_60":15763.31,"sma_120":15143.3},{"date":"2026-05-11","open":14872,"high":14994,"low":14837,"close":14867,"volume":161230,"rsi_14":32.7,"sma_20":15135.0,"sma_60":15749.37,"sma_120":15155.26},{"date":"2026-05-12","open":15193,"high":15276,"low":15104,"close":15124,"volume":166713,"rsi_14":44.55,"sma_20":15129.15,"sma_60":15732.16,"sma_120":15169.64},{"date":"2026-05-13","open":15233,"high":15296,"low":15159,"close":15198,"volume":94593,"rsi_14":48.39,"sma_20":15128.5,"sma_60":15716.34,"sma_120":15181.75},{"date":"2026-05-14","open":15159,"high":15212,"low":15089,"close":15144,"volume":91981,"rsi_14":47.98,"sma_20":15123.4,"sma_60":15700.54,"sma_120":15195.48},{"date":"2026-05-15","open":15034,"high":15074,"low":14813,"close":14857,"volume":127729,"rsi_14":43.53,"sma_20":15098.0,"sma_60":15681.36,"sma_120":15209.88},{"date":"2026-05-18","open":14734,"high":14804,"low":14583,"close":14719,"volume":121183,"rsi_14":42.69,"sma_20":15068.3,"sma_60":15665.09,"sma_120":15223.61},{"date":"2026-05-19","open":14798,"high":14848,"low":14773,"close":14833,"volume":106666,"rsi_14":45.33,"sma_20":15042.1,"sma_60":15646.82,"sma_120":15236.22},{"date":"2026-05-20","open":14678,"high":14832,"low":14546,"close":14586,"volume":96536,"rsi_14":45.31,"sma_20":15006.25,"sma_60":15623.67,"sma_120":15247.4},{"date":"2026-05-21","open":14744,"high":14863,"low":14734,"close":14783,"volume":103237,"rsi_14":52.68,"sma_20":14982.75,"sma_60":15597.16,"sma_120":15260.52},{"date":"2026-05-22","open":14778,"high":14901,"low":14778,"close":14877,"volume":143146,"rsi_14":55.26,"sma_20":14966.0,"sma_60":15571.47,"sma_120":15273.76},{"date":"2026-05-26","open":14937,"high":14937,"low":14754,"close":14764,"volume":157855,"rsi_14":53.99,"sma_20":14949.45,"sma_60":15545.71,"sma_120":15283.8},{"date":"2026-05-27","open":14758,"high":14763,"low":14566,"close":14586,"volume":154982,"rsi_14":47.72,"sma_20":14929.2,"sma_60":15519.31,"sma_120":15292.74},{"date":"2026-05-28","open":14492,"high":14512,"low":14230,"close":14245,"volume":143396,"rsi_14":38.58,"sma_20":14890.5,"sma_60":15483.67,"sma_120":15298.71},{"date":"2026-05-29","open":14522,"high":14740,"low":14403,"close":14740,"volume":96898,"rsi_14":44.81,"sma_20":14889.05,"sma_60":15442.22,"sma_120":15307.38},{"date":"2026-06-01","open":14800,"high":14885,"low":14681,"close":14705,"volume":104013,"rsi_14":46.89,"sma_20":14890.6,"sma_60":15407.53,"sma_120":15314.55},{"date":"2026-06-02","open":14623,"high":14831,"low":14585,"close":14831,"volume":148308,"rsi_14":45.28,"sma_20":14902.1,"sma_60":15377.43,"sma_120":15324.34},{"date":"2026-06-04","open":14757,"high":14822,"low":14662,"close":14792,"volume":87600,"rsi_14":42.96,"sma_20":14914.85,"sma_60":15346.34,"sma_120":15333.63},{"date":"2026-06-05","open":14827,"high":14934,"low":14787,"close":14802,"volume":101278,"rsi_14":44.12,"sma_20":14923.15,"sma_60":15311.51,"sma_120":15343.38},{"date":"2026-06-08","open":14586,"high":14629,"low":14231,"close":14313,"volume":159180,"rsi_14":40.74,"sma_20":14900.75,"sma_60":15269.65,"sma_120":15347.93},{"date":"2026-06-09","open":14308,"high":14327,"low":14195,"close":14210,"volume":137713,"rsi_14":41.3,"sma_20":14862.25,"sma_60":15225.11,"sma_120":15352.15},{"date":"2026-06-10","open":13949,"high":14012,"low":13760,"close":13889,"volume":267120,"rsi_14":34.26,"sma_20":14815.45,"sma_60":15175.17,"sma_120":15354.35},{"date":"2026-06-11","open":13372,"high":13979,"low":13318,"close":13529,"volume":172164,"rsi_14":32.93,"sma_20":14737.55,"sma_60":15120.69,"sma_120":15352.84},{"date":"2026-06-12","open":13836,"high":13900,"low":13727,"close":13756,"volume":98319,"rsi_14":33.62,"sma_20":14667.4,"sma_60":15072.41,"sma_120":15352.99},{"date":"2026-06-15","open":14058,"high":14226,"low":14009,"close":14121,"volume":124933,"rsi_14":38.22,"sma_20":14615.9,"sma_60":15031.18,"sma_120":15353.88},{"date":"2026-06-16","open":14180,"high":14255,"low":14165,"close":14200,"volume":98380,"rsi_14":41.14,"sma_20":14582.8,"sma_60":14993.42,"sma_120":15353.65},{"date":"2026-06-17","open":14200,"high":14260,"low":14165,"close":14185,"volume":61620,"rsi_14":43.35,"sma_20":14555.95,"sma_60":14963.05,"sma_120":15354.62},{"date":"2026-06-18","open":14130,"high":14295,"low":14130,"close":14225,"volume":60915,"rsi_14":49.63,"sma_20":14525.35,"sma_60":14940.42,"sma_120":15354.35},{"date":"2026-06-19","open":13989,"high":14172,"low":13727,"close":13736,"volume":107328,"rsi_14":32.04,"sma_20":14484.95,"sma_60":14933.12,"sma_120":15350.41},{"date":"2026-06-22","open":13792,"high":14065,"low":13792,"close":14022,"volume":117974,"rsi_14":38.09,"sma_20":14446.65,"sma_60":14925.44,"sma_120":15348.81},{"date":"2026-06-23","open":14024,"high":14067,"low":13756,"close":13804,"volume":76964,"rsi_14":31.41,"sma_20":14392.6,"sma_60":14903.39,"sma_120":15342.96},{"date":"2026-06-24","open":13705,"high":13734,"low":13545,"close":13705,"volume":100669,"rsi_14":30.78,"sma_20":14339.35,"sma_60":14886.2,"sma_120":15333.95},{"date":"2026-06-25","open":13458,"high":13516,"low":13329,"close":13354,"volume":175729,"rsi_14":27.3,"sma_20":14277.3,"sma_60":14860.39,"sma_120":15324.37},{"date":"2026-06-26","open":13468,"high":13538,"low":12606,"close":13416,"volume":71557,"rsi_14":34.6,"sma_20":14237.95,"sma_60":14831.77,"sma_120":15315.83},{"date":"2026-06-29","open":13527,"high":13677,"low":13527,"close":13637,"volume":64223,"rsi_14":39.6,"sma_20":14182.45,"sma_60":14800.66,"sma_120":15310.91},{"date":"2026-06-30","open":13513,"high":13543,"low":13310,"close":13543,"volume":78880,"rsi_14":42.85,"sma_20":14123.95,"sma_60":14765.09,"sma_120":15307.79},{"date":"2026-07-01","open":13533,"high":13558,"low":13399,"close":13444,"volume":100940,"rsi_14":47.34,"sma_20":14051.45,"sma_60":14732.25,"sma_120":15303.08},{"date":"2026-07-02","open":13633,"high":13806,"low":13623,"close":13806,"volume":80115,"rsi_14":50.04,"sma_20":13999.2,"sma_60":14704.32,"sma_120":15300.16},{"date":"2026-07-03","open":13813,"high":14026,"low":13813,"close":13818,"volume":96686,"rsi_14":44.64,"sma_20":13949.45,"sma_60":14682.98,"sma_120":15296.66},{"date":"2026-07-06","open":13887,"high":13957,"low":13758,"close":13803,"volume":60618,"rsi_14":42.45,"sma_20":13923.65,"sma_60":14662.57,"sma_120":15293.25},{"date":"2026-07-07","open":13818,"high":13837,"low":13630,"close":13689,"volume":50952,"rsi_14":40.71,"sma_20":13897.3,"sma_60":14635.28,"sma_120":15289.66},{"date":"2026-07-08","open":13545,"high":13580,"low":13436,"close":13446,"volume":53686,"rsi_14":36.03,"sma_20":13874.9,"sma_60":14608.45,"sma_120":15282.04},{"date":"2026-07-09","open":13347,"high":13417,"low":13238,"close":13417,"volume":34884,"rsi_14":42.74,"sma_20":13869.2,"sma_60":14578.63,"sma_120":15270.29},{"date":"2026-07-10","open":13501,"high":13530,"low":13412,"close":13427,"volume":54160,"rsi_14":36.13,"sma_20":13852.55,"sma_60":14549.48,"sma_120":15258.08},{"date":"2026-07-13","open":13318,"high":13382,"low":13253,"close":13268,"volume":66747,"rsi_14":37.25,"sma_20":13811.95,"sma_60":14517.08,"sma_120":15242.83},{"date":"2026-07-14","open":13045,"high":13338,"low":12946,"close":13065,"volume":186186,"rsi_14":35.31,"sma_20":13757.1,"sma_60":14479.3,"sma_120":15227.37},{"date":"2026-07-15","open":13124,"high":13139,"low":12991,"close":13016,"volume":48461,"rsi_14":41.5,"sma_20":13700.5,"sma_60":14441.58,"sma_120":15211.29},{"date":"2026-07-16","open":13100,"high":13139,"low":12971,"close":12991,"volume":29208,"rsi_14":36.97,"sma_20":13640.65,"sma_60":14402.7,"sma_120":15193.2},{"date":"2026-07-20","open":12902,"high":12986,"low":12867,"close":12872,"volume":42223,"rsi_14":27.27,"sma_20":13597.0,"sma_60":14362.73,"sma_120":15172.5},{"date":"2026-07-21","open":12873,"high":13050,"low":12843,"close":13050,"volume":30763,"rsi_14":36.61,"sma_20":13550.35,"sma_60":14326.58,"sma_120":15149.08},{"date":"2026-07-22","open":13164,"high":13362,"low":13134,"close":13263,"volume":40230,"rsi_14":46.24,"sma_20":13525.45,"sma_60":14294.68,"sma_120":15129.29},{"date":"2026-07-23","open":13283,"high":13283,"low":13124,"close":13149,"volume":32669,"rsi_14":30.1,"sma_20":13499.75,"sma_60":14262.85,"sma_120":15105.83},{"date":"2026-07-24","open":12986,"high":12986,"low":12794,"close":12848,"volume":54915,"rsi_14":22.63,"sma_20":13476.5,"sma_60":14227.67,"sma_120":15078.66},{"date":"2026-07-27","open":12986,"high":13110,"low":12981,"close":13075,"volume":27505,"rsi_14":31.67,"sma_20":13459.25,"sma_60":14195.9,"sma_120":15053.25},{"date":"2026-07-28","open":13011,"high":13011,"low":12822,"close":12862,"volume":58487,"rsi_14":30.17,"sma_20":13422.5,"sma_60":14164.67,"sma_120":15023.54},{"date":"2026-07-29","open":12748,"high":12773,"low":12624,"close":12709,"volume":98045,"rsi_14":30.9,"sma_20":13380.75,"sma_60":14131.77,"sma_120":14984.04},{"date":"2026-07-30","open":12758,"high":12837,"low":12569,"close":12584,"volume":71294,"rsi_14":29.47,"sma_20":13337.5,"sma_60":14097.02,"sma_120":14953.5},{"date":"2026-07-31","open":12723,"high":12808,"low":12703,"close":12703,"volume":126294,"rsi_14":32.89,"sma_20":13282.0,"sma_60":14065.35,"sma_120":14938.16},{"date":"2026-08-03","open":12703,"high":12738,"low":12574,"close":12663,"volume":84025,"rsi_14":34.73,"sma_20":13221.5,"sma_60":14031.37,"sma_120":14915.62},{"date":"2026-08-04","open":12658,"high":12673,"low":12515,"close":12653,"volume":40864,"rsi_14":38.21,"sma_20":13161.25,"sma_60":13995.22,"sma_120":14886.75},{"date":"2026-08-05","open":12673,"high":12956,"low":12643,"close":12936,"volume":45615,"rsi_14":47.14,"sma_20":13121.0,"sma_60":13960.18,"sma_120":14861.75},{"date":"2026-08-06","open":13234,"high":13269,"low":13111,"close":13200,"volume":78358,"rsi_14":53.4,"sma_20":13106.25,"sma_60":13932.2,"sma_120":14840.79},{"date":"2026-08-07","open":13160,"high":13224,"low":13056,"close":13180,"volume":43216,"rsi_14":55.7,"sma_20":13092.0,"sma_60":13899.58,"sma_120":14815.87},{"date":"2026-08-10","open":13283,"high":13403,"low":13263,"close":13403,"volume":52583,"rsi_14":57.57,"sma_20":13065.65,"sma_60":13831.9,"sma_120":14772.93},{"date":"2026-08-11","open":13502,"high":13591,"low":13378,"close":13383,"volume":89357,"rsi_14":52.75,"sma_20":13071.25,"sma_60":13803.17,"sma_120":14750.26},{"date":"2026-08-12","open":13369,"high":13547,"low":13359,"close":13468,"volume":48532,"rsi_14":57.54,"sma_20":13091.35,"sma_60":13780.63,"sma_120":14729.01},{"date":"2026-08-13","open":13532,"high":13637,"low":13414,"close":13438,"volume":79526,"rsi_14":66.17,"sma_20":13112.4,"sma_60":13759.93,"sma_120":14710.14},{"date":"2026-08-14","open":13359,"high":13389,"low":13180,"close":13284,"volume":115085,"rsi_14":55.9,"sma_20":13126.95,"sma_60":13734.73,"sma_120":14688.01},{"date":"2026-08-18","open":13567,"high":13587,"low":13424,"close":13483,"volume":81339,"rsi_14":67.86,"sma_20":13157.5,"sma_60":13716.98,"sma_120":14667.18},{"date":"2026-08-19","open":13239,"high":13289,"low":13116,"close":13150,"volume":62445,"rsi_14":61.46,"sma_20":13162.35,"sma_60":13690.37,"sma_120":14640.22},{"date":"2026-08-20","open":13602,"high":13652,"low":13478,"close":13557,"volume":34037,"rsi_14":72.27,"sma_20":13176.95,"sma_60":13669.0,"sma_120":14616.3},{"date":"2026-08-21","open":13586,"high":13661,"low":13488,"close":13661,"volume":93412,"rsi_14":72.08,"sma_20":13202.55,"sma_60":13651.3,"sma_120":14594.18},{"date":"2026-08-24","open":13732,"high":13885,"low":13722,"close":13875,"volume":169700,"rsi_14":75.85,"sma_20":13254.1,"sma_60":13640.13,"sma_120":14575.01},{"date":"2026-08-25","open":13975,"high":14436,"low":13835,"close":13940,"volume":222225,"rsi_14":76.81,"sma_20":13297.45,"sma_60":13635.77,"sma_120":14554.64},{"date":"2026-08-26","open":13930,"high":13975,"low":13835,"close":13835,"volume":65349,"rsi_14":70.25,"sma_20":13346.25,"sma_60":13621.38,"sma_120":14526.33},{"date":"2026-08-27","open":13810,"high":13820,"low":13681,"close":13736,"volume":96743,"rsi_14":63.04,"sma_20":13397.75,"sma_60":13605.92,"sma_120":14500.86},{"date":"2026-08-28","open":13722,"high":13727,"low":13597,"close":13607,"volume":158556,"rsi_14":58.65,"sma_20":13447.0,"sma_60":13584.53,"sma_120":14474.72},{"date":"2026-08-31","open":13308,"high":13318,"low":13064,"close":13124,"volume":109518,"rsi_14":44.23,"sma_20":13426.05,"sma_60":13512.57,"sma_120":14421.58},{"date":"2026-09-01","open":13159,"high":13248,"low":13149,"close":13159,"volume":37424,"rsi_14":45.38,"sma_20":13450.9,"sma_60":13485.0,"sma_120":14389.58},{"date":"2026-09-02","open":12845,"high":12855,"low":12685,"close":12785,"volume":73326,"rsi_14":37.5,"sma_20":13457.5,"sma_60":13459.37,"sma_120":14355.06},{"date":"2026-09-03","open":12881,"high":13069,"low":12881,"close":13005,"volume":92103,"rsi_14":42.57,"sma_20":13460.9,"sma_60":13439.12,"sma_120":14321.9},{"date":"2026-09-04","open":13089,"high":13154,"low":13014,"close":13039,"volume":93061,"rsi_14":45.62,"sma_20":13452.85,"sma_60":13424.82,"sma_120":14289.03},{"date":"2026-09-07","open":12895,"high":12895,"low":12695,"close":12740,"volume":95924,"rsi_14":37.2,"sma_20":13430.8,"sma_60":13411.55,"sma_120":14254.42},{"date":"2026-09-08","open":12805,"high":12880,"low":12775,"close":12795,"volume":53306,"rsi_14":43.24,"sma_20":13400.25,"sma_60":13395.42,"sma_120":14221.46},{"date":"2026-09-09","open":12582,"high":12711,"low":12547,"close":12686,"volume":69200,"rsi_14":31.25,"sma_20":13365.2,"sma_60":13372.17,"sma_120":14188.46},{"date":"2026-09-10","open":12720,"high":12825,"low":12720,"close":12800,"volume":39307,"rsi_14":31.54,"sma_20":13331.7,"sma_60":13349.5,"sma_120":14157.48},{"date":"2026-09-11","open":12601,"high":12696,"low":12507,"close":12676,"volume":45501,"rsi_14":23.29,"sma_20":13293.45,"sma_60":13325.0,"sma_120":14129.28},{"date":"2026-09-14","open":12564,"high":12638,"low":12539,"close":12589,"volume":40211,"rsi_14":20.59,"sma_20":13260.65,"sma_60":13299.08,"sma_120":14104.24},{"date":"2026-09-15","open":12464,"high":12598,"low":12425,"close":12564,"volume":47316,"rsi_14":21.36,"sma_20":13216.65,"sma_60":13280.12,"sma_120":14090.35},{"date":"2026-09-16","open":12629,"high":12787,"low":12584,"close":12773,"volume":108062,"rsi_14":29.58,"sma_20":13199.85,"sma_60":13260.65,"sma_120":14076.03},{"date":"2026-09-17","open":12659,"high":12852,"low":12659,"close":12823,"volume":35882,"rsi_14":32.95,"sma_20":13165.1,"sma_60":13245.68,"sma_120":14056.77},{"date":"2026-09-18","open":12952,"high":13050,"low":12897,"close":13036,"volume":25533,"rsi_14":48.83,"sma_20":13135.85,"sma_60":13235.92,"sma_120":14042.56},{"date":"2026-09-21","open":13045,"high":13090,"low":12942,"close":12942,"volume":52167,"rsi_14":45.57,"sma_20":13091.15,"sma_60":13230.43,"sma_120":14026.19},{"date":"2026-09-22","open":12942,"high":12956,"low":12629,"close":12649,"volume":109127,"rsi_14":47.49,"sma_20":13028.45,"sma_60":13218.22,"sma_120":14005.05},{"date":"2026-09-23","open":12693,"high":12727,"low":12624,"close":12679,"volume":85265,"rsi_14":41.64,"sma_20":12972.5,"sma_60":13203.6,"sma_120":13981.45},{"date":"2026-09-28","open":12480,"high":12485,"low":12247,"close":12252,"volume":174726,"rsi_14":32.14,"sma_20":12900.0,"sma_60":13183.4,"sma_120":13952.84},{"date":"2026-09-29","open":12130,"high":12165,"low":12085,"close":12135,"volume":126722,"rsi_14":33.75,"sma_20":12824.0,"sma_60":13161.52,"sma_120":13924.75},{"date":"2026-09-30","open":12260,"high":12300,"low":12215,"close":12275,"volume":39755,"rsi_14":36.45,"sma_20":12779.25,"sma_60":13135.93,"sma_120":13897.24},{"date":"2026-10-01","open":12220,"high":12330,"low":12155,"close":12320,"volume":36470,"rsi_14":39.85,"sma_20":12735.0,"sma_60":13110.1,"sma_120":13872.91},{"date":"2026-10-02","open":12310,"high":12315,"low":12190,"close":12235,"volume":33681,"rsi_14":34.67,"sma_20":12705.25,"sma_60":13083.1,"sma_120":13848.45},{"date":"2026-10-06","open":12055,"high":12085,"low":11955,"close":12015,"volume":101892,"rsi_14":33.76,"sma_20":12621.95,"sma_60":13014.85,"sma_120":13799.19},{"date":"2026-10-07","open":12100,"high":12100,"low":11960,"close":11985,"volume":64508,"rsi_14":34.01,"sma_20":12569.1,"sma_60":12990.38,"sma_120":13772.44},{"date":"2026-10-08","open":11910,"high":11975,"low":11855,"close":11905,"volume":70463,"rsi_14":33.11,"sma_20":12527.2,"sma_60":12965.07,"sma_120":13743.78},{"date":"2026-10-12","open":12135,"high":12195,"low":12070,"close":12080,"volume":118023,"rsi_14":31.96,"sma_20":12491.3,"sma_60":12942.5,"sma_120":13716.83},{"date":"2026-10-13","open":12030,"high":12200,"low":11995,"close":12160,"volume":56318,"rsi_14":32.95,"sma_20":12464.9,"sma_60":12923.92,"sma_120":13690.26},{"date":"2026-10-14","open":12055,"high":12065,"low":11980,"close":12015,"volume":33188,"rsi_14":23.42,"sma_20":12425.5,"sma_60":12906.3,"sma_120":13661.49},{"date":"2026-10-15","open":11875,"high":12135,"low":11875,"close":12025,"volume":93714,"rsi_14":24.97,"sma_20":12392.85,"sma_60":12889.67,"sma_120":13633.26},{"date":"2026-10-16","open":12030,"high":12165,"low":12030,"close":12030,"volume":92693,"rsi_14":29.7,"sma_20":12362.7,"sma_60":12873.53,"sma_120":13604.69},{"date":"2026-10-19","open":12055,"high":12075,"low":11990,"close":12010,"volume":34043,"rsi_14":28.03,"sma_20":12332.8,"sma_60":12859.05,"sma_120":13576.42},{"date":"2026-10-20","open":11900,"high":11925,"low":11820,"close":11860,"volume":77375,"rsi_14":33.83,"sma_20":12284.9,"sma_60":12839.1,"sma_120":13547.3},{"date":"2026-10-21","open":11800,"high":11845,"low":11780,"close":11790,"volume":76532,"rsi_14":36.25,"sma_20":12231.0,"sma_60":12814.43,"sma_120":13517.93},{"date":"2026-10-22","open":11810,"high":11850,"low":11650,"close":11725,"volume":103429,"rsi_14":26.69,"sma_20":12163.15,"sma_60":12790.58,"sma_120":13489.02},{"date":"2026-10-23","open":11555,"high":11570,"low":11425,"close":11505,"volume":36962,"rsi_14":19.93,"sma_20":12089.05,"sma_60":12768.1,"sma_120":13459.13}],"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":"SOL 국제금커버드콜액티브","phase":"above-fold","symbol_resolved":true}