{"status":"ok","report":{"price_analysis":{"current":7940.0,"change_1d":0.1,"change_7d":0.8,"change_30d":2.5,"high_30d":8010.0,"low_30d":7627.0,"position_in_range":82.0,"support":7665.3,"resistance":7971.7},"summary":"SOL 팔란티어커버드콜OTM채권혼합(0040Y0)은(는) KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)를 추종하는 ETF입니다, 순자산 3,676억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 58.6로 중립 구간입니다. MACD(23.96)가 시그널선(26.18)을 하회합니다(데드크로스). 현재가가 SMA20(7916)과 SMA60(7831) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7832~8000 (현재 위치 64%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 59","rsi_14":58.62068965517242,"macd":23.958129924124478,"macd_signal":26.177910558749897,"sma_20":7915.9,"sma_60":7831.216666666666,"bb_upper":7999.501196163691,"bb_lower":7832.298803836308,"atr_14":79.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2588.00, 기관 순매수 -25.46만. 30일 누적: 외국인 -3217.00, 기관 -40.40만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2588.0,"institutional_flow":-254634.0,"data":[{"date":"2026-10-23","foreign_net":-2636.0,"institution_net":-13756.0,"retail_net":16392.0},{"date":"2026-10-22","foreign_net":-3048.0,"institution_net":-80013.0,"retail_net":83061.0},{"date":"2026-10-21","foreign_net":1169.0,"institution_net":-88854.0,"retail_net":87685.0},{"date":"2026-10-20","foreign_net":1035.0,"institution_net":-7046.0,"retail_net":6011.0},{"date":"2026-10-19","foreign_net":892.0,"institution_net":-64965.0,"retail_net":64073.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":7506.0,"retail_net":-7506.0},{"date":"2026-10-15","foreign_net":-1418.0,"institution_net":-7650.0,"retail_net":9068.0},{"date":"2026-10-14","foreign_net":-1735.0,"institution_net":-6747.0,"retail_net":8482.0},{"date":"2026-10-13","foreign_net":2073.0,"institution_net":120608.0,"retail_net":-122681.0},{"date":"2026-10-12","foreign_net":1877.0,"institution_net":88453.0,"retail_net":-90330.0},{"date":"2026-10-08","foreign_net":74.0,"institution_net":27706.0,"retail_net":-27780.0},{"date":"2026-10-07","foreign_net":-501.0,"institution_net":32989.0,"retail_net":-32488.0},{"date":"2026-10-06","foreign_net":117.0,"institution_net":47923.0,"retail_net":-48040.0},{"date":"2026-10-02","foreign_net":-628.0,"institution_net":54031.0,"retail_net":-53403.0},{"date":"2026-10-01","foreign_net":105.0,"institution_net":-1876.0,"retail_net":1771.0},{"date":"2026-09-30","foreign_net":-788.0,"institution_net":-28065.0,"retail_net":28853.0},{"date":"2026-09-29","foreign_net":1690.0,"institution_net":5660.0,"retail_net":-7350.0},{"date":"2026-09-28","foreign_net":-3673.0,"institution_net":52382.0,"retail_net":-48709.0},{"date":"2026-09-23","foreign_net":1992.0,"institution_net":-71686.0,"retail_net":69694.0},{"date":"2026-09-22","foreign_net":-3253.0,"institution_net":-48685.0,"retail_net":51938.0},{"date":"2026-09-21","foreign_net":322.0,"institution_net":-126784.0,"retail_net":126462.0},{"date":"2026-09-18","foreign_net":9.0,"institution_net":-89155.0,"retail_net":89146.0},{"date":"2026-09-17","foreign_net":1615.0,"institution_net":-26068.0,"retail_net":24453.0},{"date":"2026-09-16","foreign_net":1606.0,"institution_net":-10868.0,"retail_net":9262.0},{"date":"2026-09-15","foreign_net":430.0,"institution_net":9830.0,"retail_net":-10260.0},{"date":"2026-09-14","foreign_net":-1026.0,"institution_net":-104189.0,"retail_net":105215.0},{"date":"2026-09-11","foreign_net":222.0,"institution_net":-18669.0,"retail_net":18447.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-6266.0,"retail_net":6266.0},{"date":"2026-09-09","foreign_net":-1950.0,"institution_net":-27312.0,"retail_net":29262.0},{"date":"2026-09-08","foreign_net":2211.0,"institution_net":-22418.0,"retail_net":20207.0}],"periods":{"d1":{"foreign_net":-2636.0,"institution_net":-13756.0,"retail_net":16392.0},"d3":{"foreign_net":-4515.0,"institution_net":-182623.0,"retail_net":187138.0},"d7":{"foreign_net":-4006.0,"institution_net":-254778.0,"retail_net":258784.0},"d14":{"foreign_net":-2729.0,"institution_net":110185.0,"retail_net":-107456.0},"d30":{"foreign_net":-3217.0,"institution_net":-403984.0,"retail_net":407201.0}}},"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":48,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.6,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.5,"unit":"%","percentile":55,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":29.3565,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":29.36,"summary":"배당수익률 29.36%","metrics":[{"name":"배당수익률","value":29.36,"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":"2026-10-23T22:39:47.342260+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)","issuer":"신한자산운용","category":"","expense_ratio":0.35,"aum":367600000000.0,"aum_display":"3,676억","dividend_yield":null,"tracking_error":4.35,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"Palantir Technologies Inc","weight":null},{"ticker":"","name":"국고02250-2806(25-4)","weight":null},{"ticker":"","name":"국고02750-2812(25-10)","weight":null},{"ticker":"","name":"국고02875-2712(24-12)","weight":null},{"ticker":"","name":"PLTR US 07/02/26 P115 EQUITY","weight":null},{"ticker":"","name":"PLTR US 07/02/26 C115 EQUITY","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":7940.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-22","close":7299.2461},{"date":"2025-04-23","close":7394.5645},{"date":"2025-04-24","close":7423.8945},{"date":"2025-04-25","close":7497.2163},{"date":"2025-04-28","close":7471.5532},{"date":"2025-04-29","close":7544.877},{"date":"2025-04-30","close":7537.5444},{"date":"2025-05-02","close":7544.877},{"date":"2025-05-07","close":7416.561},{"date":"2025-05-08","close":7500.8818},{"date":"2025-05-09","close":7647.5283},{"date":"2025-05-12","close":7684.189},{"date":"2025-05-13","close":7684.189},{"date":"2025-05-14","close":7768.5083},{"date":"2025-05-15","close":7706.1846},{"date":"2025-05-16","close":7742.8472},{"date":"2025-05-19","close":7706.1846},{"date":"2025-05-20","close":7717.1831},{"date":"2025-05-21","close":7665.8584},{"date":"2025-05-22","close":7625.5303},{"date":"2025-05-23","close":7673.1909},{"date":"2025-05-26","close":7654.8599},{"date":"2025-05-27","close":7698.853},{"date":"2025-05-28","close":7695.186},{"date":"2025-05-29","close":7770.1519},{"date":"2025-05-30","close":7721.4253},{"date":"2025-06-02","close":7781.3984},{"date":"2025-06-04","close":7803.8857},{"date":"2025-06-05","close":7818.8804},{"date":"2025-06-09","close":7788.8945},{"date":"2025-06-10","close":7822.6274},{"date":"2025-06-11","close":7822.6274},{"date":"2025-06-12","close":7818.8804},{"date":"2025-06-13","close":7807.6367},{"date":"2025-06-16","close":7845.1182},{"date":"2025-06-17","close":7878.8525},{"date":"2025-06-18","close":7882.6001},{"date":"2025-06-19","close":7908.8398},{"date":"2025-06-20","close":7878.8525},{"date":"2025-06-23","close":7912.5874},{"date":"2025-06-24","close":7931.3286},{"date":"2025-06-25","close":7980.0547},{"date":"2025-06-26","close":8043.7749},{"date":"2025-06-27","close":8009.3022},{"date":"2025-06-30","close":7886.7295},{"date":"2025-07-01","close":7875.2378},{"date":"2025-07-02","close":7794.8013},{"date":"2025-07-03","close":7806.291},{"date":"2025-07-04","close":7840.7661},{"date":"2025-07-07","close":7863.7476},{"date":"2025-07-08","close":7894.3911},{"date":"2025-07-09","close":7928.8647},{"date":"2025-07-10","close":7932.6934},{"date":"2025-07-11","close":7940.356},{"date":"2025-07-14","close":7951.8467},{"date":"2025-07-15","close":8051.4365},{"date":"2025-07-16","close":8043.7744},{"date":"2025-07-17","close":8074.4185},{"date":"2025-07-18","close":8097.3999},{"date":"2025-07-21","close":8105.061},{"date":"2025-07-22","close":8043.7754},{"date":"2025-07-23","close":8039.9448},{"date":"2025-07-24","close":8082.0776},{"date":"2025-07-25","close":8101.2324},{"date":"2025-07-28","close":8041.6553},{"date":"2025-07-29","close":8128.0444},{"date":"2025-07-30","close":8016.6489},{"date":"2025-07-31","close":8016.6489},{"date":"2025-08-01","close":8043.54},{"date":"2025-08-04","close":8055.064},{"date":"2025-08-05","close":8147.251},{"date":"2025-08-06","close":8181.8237},{"date":"2025-08-07","close":8212.5537},{"date":"2025-08-08","close":8231.7588},{"date":"2025-08-11","close":8258.6465},{"date":"2025-08-12","close":8197.1885},{"date":"2025-08-13","close":8235.5986},{"date":"2025-08-14","close":8220.2363},{"date":"2025-08-18","close":8158.7749},{"date":"2025-08-19","close":8097.3154},{"date":"2025-08-20","close":7851.4761},{"date":"2025-08-21","close":7912.937},{"date":"2025-08-22","close":7855.3193},{"date":"2025-08-25","close":7889.8901},{"date":"2025-08-26","close":7901.4126},{"date":"2025-08-27","close":7959.0317},{"date":"2025-08-28","close":7864.9341},{"date":"2025-08-29","close":7908.064},{"date":"2025-09-01","close":7714.2793},{"date":"2025-09-02","close":7892.3799},{"date":"2025-09-03","close":7900.2207},{"date":"2025-09-04","close":7884.5386},{"date":"2025-09-05","close":7896.3008},{"date":"2025-09-08","close":7868.8545},{"date":"2025-09-09","close":7896.3008},{"date":"2025-09-10","close":7990.3989},{"date":"2025-09-11","close":7994.3179},{"date":"2025-09-12","close":8006.0801},{"date":"2025-09-15","close":8017.8418},{"date":"2025-09-16","close":8013.9209},{"date":"2025-09-17","close":8010.001},{"date":"2025-09-18","close":8017.8418},{"date":"2025-09-19","close":8076.6523},{"date":"2025-09-22","close":8092.333},{"date":"2025-09-23","close":8076.6523},{"date":"2025-09-24","close":8080.5737},{"date":"2025-09-25","close":8115.8589},{"date":"2025-09-26","close":8151.1465},{"date":"2025-09-29","close":8099.1274},{"date":"2025-09-30","close":8095.1255},{"date":"2025-10-01","close":8087.1211},{"date":"2025-10-02","close":8131.1372},{"date":"2025-10-10","close":8199.165},{"date":"2025-10-13","close":8183.1577},{"date":"2025-10-14","close":8199.165},{"date":"2025-10-15","close":8219.1719},{"date":"2025-10-16","close":8211.1699},{"date":"2025-10-17","close":8203.167},{"date":"2025-10-20","close":8231.1758},{"date":"2025-10-21","close":8243.1836},{"date":"2025-10-22","close":8279.1953},{"date":"2025-10-23","close":8263.1885},{"date":"2025-10-24","close":8287.2002},{"date":"2025-10-27","close":8371.2314},{"date":"2025-10-28","close":8387.2383},{"date":"2025-10-29","close":8395.2393},{"date":"2025-10-30","close":8403.4062},{"date":"2025-10-31","close":8374.8223},{"date":"2025-11-03","close":8403.4062},{"date":"2025-11-04","close":8346.2422},{"date":"2025-11-05","close":8350.3242},{"date":"2025-11-06","close":8391.1582},{"date":"2025-11-07","close":8260.4922},{"date":"2025-11-10","close":8346.2422},{"date":"2025-11-11","close":8374.8223},{"date":"2025-11-12","close":8403.4062},{"date":"2025-11-13","close":9483.9127},{"date":"2025-11-14","close":8231.9092},{"date":"2025-11-17","close":8289.0752},{"date":"2025-11-18","close":8203.3252},{"date":"2025-11-19","close":8199.2432},{"date":"2025-11-20","close":8313.5762},{"date":"2025-11-21","close":8142.0762},{"date":"2025-11-24","close":8084.9097},{"date":"2025-11-25","close":8162.4922},{"date":"2025-11-26","close":8293.1602},{"date":"2025-11-27","close":8376.5928},{"date":"2025-11-28","close":8193.1904},{"date":"2025-12-01","close":8180.6953},{"date":"2025-12-02","close":8222.3486},{"date":"2025-12-03","close":8251.5049},{"date":"2025-12-04","close":8313.9863},{"date":"2025-12-05","close":8343.1426},{"date":"2025-12-08","close":8347.3066},{"date":"2025-12-09","close":8330.6465},{"date":"2025-12-10","close":8376.4648},{"date":"2025-12-11","close":8368.1348},{"date":"2025-12-12","close":8422.2822},{"date":"2025-12-15","close":8405.623},{"date":"2025-12-16","close":8388.9609},{"date":"2025-12-17","close":8476.4326},{"date":"2025-12-18","close":8405.6221},{"date":"2025-12-19","close":8463.9365},{"date":"2025-12-22","close":8584.7314},{"date":"2025-12-23","close":8597.2275},{"date":"2025-12-24","close":8580.5654},{"date":"2025-12-26","close":8588.8984},{"date":"2025-12-29","close":8508.9912},{"date":"2025-12-30","close":8462.2393},{"date":"2026-01-02","close":8428.2373},{"date":"2026-01-05","close":8355.9814},{"date":"2026-01-06","close":8326.2314},{"date":"2026-01-07","close":8372.9834},{"date":"2026-01-08","close":8436.7373},{"date":"2026-01-09","close":8394.2354},{"date":"2026-01-12","close":8385.7344},{"date":"2026-01-13","close":8428.2373},{"date":"2026-01-14","close":8457.9883},{"date":"2026-01-15","close":8449.4873},{"date":"2026-01-16","close":8440.9883},{"date":"2026-01-19","close":8547.375},{"date":"2026-01-20","close":8330.4814},{"date":"2026-01-21","close":8326.2314},{"date":"2026-01-22","close":8292.2295},{"date":"2026-01-23","close":8275.2266},{"date":"2026-01-26","close":8279.4775},{"date":"2026-01-27","close":8300.7305},{"date":"2026-01-28","close":8241.2246},{"date":"2026-01-29","close":8088.5635},{"date":"2026-01-30","close":7910.7432},{"date":"2026-02-02","close":7871.7109},{"date":"2026-02-03","close":8166.6289},{"date":"2026-02-04","close":8144.9448},{"date":"2026-02-05","close":7897.7329},{"date":"2026-02-06","close":7719.915},{"date":"2026-02-09","close":7897.7329},{"date":"2026-02-10","close":7936.7661},{"date":"2026-02-11","close":7880.3843},{"date":"2026-02-12","close":7815.3291},{"date":"2026-02-13","close":7719.915},{"date":"2026-02-19","close":7854.3623},{"date":"2026-02-20","close":7841.3525},{"date":"2026-02-23","close":7771.96},{"date":"2026-02-24","close":7758.9482},{"date":"2026-02-25","close":7719.915},{"date":"2026-02-26","close":7742.0596},{"date":"2026-02-27","close":7804.0669},{"date":"2026-03-03","close":7972.374},{"date":"2026-03-04","close":8007.8071},{"date":"2026-03-05","close":8087.5308},{"date":"2026-03-06","close":8149.5361},{"date":"2026-03-09","close":8074.2427},{"date":"2026-03-10","close":8087.5308},{"date":"2026-03-11","close":8043.2383},{"date":"2026-03-12","close":8078.6724},{"date":"2026-03-13","close":8149.5361},{"date":"2026-03-16","close":8149.5361},{"date":"2026-03-17","close":8136.251},{"date":"2026-03-18","close":8193.8281},{"date":"2026-03-19","close":8180.541},{"date":"2026-03-20","close":8224.832},{"date":"2026-03-23","close":7989.4482},{"date":"2026-03-24","close":8093.6582},{"date":"2026-03-25","close":8111.0269},{"date":"2026-03-26","close":8089.3169},{"date":"2026-03-27","close":8032.8696},{"date":"2026-03-30","close":7895.4409},{"date":"2026-03-31","close":7846.6768},{"date":"2026-04-01","close":7966.3726},{"date":"2026-04-02","close":7904.3071},{"date":"2026-04-03","close":8291.4434},{"date":"2026-04-06","close":7975.2378},{"date":"2026-04-07","close":7948.6387},{"date":"2026-04-08","close":8037.3022},{"date":"2026-04-09","close":7873.2754},{"date":"2026-04-10","close":7713.6816},{"date":"2026-04-13","close":7642.7515},{"date":"2026-04-14","close":7749.1475},{"date":"2026-04-15","close":7780.1787},{"date":"2026-04-16","close":7855.5425},{"date":"2026-04-17","close":7864.4097},{"date":"2026-04-20","close":7899.874},{"date":"2026-04-21","close":7922.0405},{"date":"2026-04-22","close":7922.0405},{"date":"2026-04-23","close":7979.6709},{"date":"2026-04-24","close":7939.772},{"date":"2026-04-27","close":7939.772},{"date":"2026-04-28","close":7935.3389},{"date":"2026-04-29","close":7855.7412},{"date":"2026-04-30","close":7729.1094},{"date":"2026-05-04","close":7851.2192},{"date":"2026-05-06","close":7683.8838},{"date":"2026-05-07","close":7683.8838},{"date":"2026-05-08","close":7760.7671},{"date":"2026-05-11","close":7907.0483},{"date":"2026-05-12","close":7907.0483},{"date":"2026-05-13","close":7916.2739},{"date":"2026-05-14","close":7851.6895},{"date":"2026-05-15","close":7860.916},{"date":"2026-05-18","close":7897.8218},{"date":"2026-05-19","close":7943.9541},{"date":"2026-05-20","close":7990.0859},{"date":"2026-05-21","close":8036.2178},{"date":"2026-05-22","close":8091.5767},{"date":"2026-05-26","close":8110.0298},{"date":"2026-05-27","close":8123.8691},{"date":"2026-05-28","close":8001.4932},{"date":"2026-05-29","close":8105.042},{"date":"2026-06-01","close":8170.9365},{"date":"2026-06-02","close":7968.8979},{"date":"2026-06-04","close":7885.8408},{"date":"2026-06-05","close":7881.2271},{"date":"2026-06-08","close":7761.2549},{"date":"2026-06-09","close":7816.626},{"date":"2026-06-10","close":7724.3408},{"date":"2026-06-11","close":7719.7256},{"date":"2026-06-12","close":7765.8691},{"date":"2026-06-15","close":7921.478},{"date":"2026-06-16","close":7926.1855},{"date":"2026-06-17","close":7926.1855},{"date":"2026-06-18","close":7916.7715},{"date":"2026-06-19","close":7705.8833},{"date":"2026-06-22","close":7832.0498},{"date":"2026-06-23","close":7596.7114},{"date":"2026-06-24","close":7672.02},{"date":"2026-06-25","close":7704.9673},{"date":"2026-06-26","close":7424.4106},{"date":"2026-06-29","close":7661.5615},{"date":"2026-06-30","close":7661.5615},{"date":"2026-07-01","close":7685.5796},{"date":"2026-07-02","close":7796.0596},{"date":"2026-07-03","close":7685.2964},{"date":"2026-07-06","close":7690.0059},{"date":"2026-07-07","close":7713.5508},{"date":"2026-07-08","close":7675.8779},{"date":"2026-07-09","close":7690.0059},{"date":"2026-07-10","close":7671.1689},{"date":"2026-07-13","close":7600.5317},{"date":"2026-07-14","close":7628.7866},{"date":"2026-07-15","close":7704.1328},{"date":"2026-07-16","close":7718.2598},{"date":"2026-07-20","close":7704.1328},{"date":"2026-07-21","close":7760.6421},{"date":"2026-07-22","close":7746.5151},{"date":"2026-07-23","close":7633.4956},{"date":"2026-07-24","close":7558.1499},{"date":"2026-07-27","close":7586.4043},{"date":"2026-07-28","close":7628.7866},{"date":"2026-07-29","close":7520.4766},{"date":"2026-07-30","close":7483.9463},{"date":"2026-07-31","close":7479.1396},{"date":"2026-08-03","close":7469.5264},{"date":"2026-08-04","close":7786.7646},{"date":"2026-08-05","close":7796.3784},{"date":"2026-08-06","close":7786.7646},{"date":"2026-08-07","close":7791.5718},{"date":"2026-08-10","close":7805.9917},{"date":"2026-08-11","close":7825.2183},{"date":"2026-08-12","close":7830.0249},{"date":"2026-08-13","close":7858.8647},{"date":"2026-08-14","close":7882.8979},{"date":"2026-08-18","close":7849.2515},{"date":"2026-08-19","close":7810.7979},{"date":"2026-08-20","close":7892.5112},{"date":"2026-08-21","close":7863.6714},{"date":"2026-08-24","close":7892.5112},{"date":"2026-08-25","close":7911.7378},{"date":"2026-08-26","close":7950.1909},{"date":"2026-08-27","close":8123.2305},{"date":"2026-08-28","close":8014.4106},{"date":"2026-08-31","close":7916.375},{"date":"2026-09-01","close":7926.1787},{"date":"2026-09-02","close":7877.1606},{"date":"2026-09-03","close":7749.7144},{"date":"2026-09-04","close":7862.4556},{"date":"2026-09-07","close":7759.5181},{"date":"2026-09-08","close":7744.8125},{"date":"2026-09-09","close":7700.6968},{"date":"2026-09-10","close":7685.9912},{"date":"2026-09-11","close":7646.7769},{"date":"2026-09-14","close":7515.4094},{"date":"2026-09-15","close":7578.1522},{"date":"2026-09-16","close":7615.4059},{"date":"2026-09-17","close":7697.7556},{"date":"2026-09-18","close":7721.284},{"date":"2026-09-21","close":7735.9896},{"date":"2026-09-22","close":7764.4199},{"date":"2026-09-23","close":7783.0465},{"date":"2026-09-28","close":7827.1627},{"date":"2026-09-29","close":7885.0},{"date":"2026-09-30","close":7850.0},{"date":"2026-10-01","close":7865.0},{"date":"2026-10-02","close":7885.0},{"date":"2026-10-06","close":7875.0},{"date":"2026-10-07","close":7875.0},{"date":"2026-10-08","close":7880.0},{"date":"2026-10-12","close":7945.0},{"date":"2026-10-13","close":7945.0},{"date":"2026-10-14","close":8000.0},{"date":"2026-10-15","close":7940.0},{"date":"2026-10-16","close":7980.0},{"date":"2026-10-19","close":7875.0},{"date":"2026-10-20","close":7905.0},{"date":"2026-10-21","close":7900.0},{"date":"2026-10-22","close":7930.0},{"date":"2026-10-23","close":7920.0}],"chart_data":[{"date":"2025-04-22","open":7294,"high":7308,"low":7273,"close":7299,"volume":267279},{"date":"2025-04-23","open":7444,"high":7444,"low":7360,"close":7395,"volume":291300},{"date":"2025-04-24","open":7456,"high":7460,"low":7407,"close":7424,"volume":206423},{"date":"2025-04-25","open":7464,"high":7554,"low":7464,"close":7497,"volume":193678},{"date":"2025-04-28","open":7528,"high":7528,"low":7472,"close":7472,"volume":174347},{"date":"2025-04-29","open":7482,"high":7554,"low":7482,"close":7545,"volume":172032},{"date":"2025-04-30","open":7550,"high":7569,"low":7498,"close":7538,"volume":190085},{"date":"2025-05-02","open":7537,"high":7623,"low":7537,"close":7545,"volume":185125},{"date":"2025-05-07","open":7442,"high":7442,"low":7368,"close":7417,"volume":193290},{"date":"2025-05-08","open":7480,"high":7509,"low":7469,"close":7501,"volume":128281},{"date":"2025-05-09","open":7561,"high":7668,"low":7552,"close":7648,"volume":135489},{"date":"2025-05-12","open":7648,"high":7684,"low":7625,"close":7684,"volume":165828},{"date":"2025-05-13","open":7698,"high":7731,"low":7654,"close":7684,"volume":149288},{"date":"2025-05-14","open":7771,"high":7799,"low":7724,"close":7769,"volume":132693},{"date":"2025-05-15","open":7773,"high":7781,"low":7700,"close":7706,"volume":175691},{"date":"2025-05-16","open":7760,"high":7760,"low":7703,"close":7743,"volume":145126},{"date":"2025-05-19","open":7743,"high":7743,"low":7686,"close":7706,"volume":168952},{"date":"2025-05-20","open":7708,"high":7744,"low":7698,"close":7717,"volume":127435},{"date":"2025-05-21","open":7718,"high":7718,"low":7659,"close":7666,"volume":139300},{"date":"2025-05-22","open":7626,"high":7626,"low":7565,"close":7626,"volume":159874},{"date":"2025-05-23","open":7626,"high":7772,"low":7626,"close":7673,"volume":155290},{"date":"2025-05-26","open":7673,"high":7673,"low":7553,"close":7655,"volume":164489},{"date":"2025-05-27","open":7772,"high":7772,"low":7655,"close":7699,"volume":126766},{"date":"2025-05-28","open":7695,"high":7698,"low":7672,"close":7695,"volume":142555},{"date":"2025-05-29","open":7790,"high":7795,"low":7729,"close":7770,"volume":184265},{"date":"2025-05-30","open":7738,"high":7738,"low":7446,"close":7721,"volume":173897},{"date":"2025-06-02","open":7803,"high":7810,"low":7732,"close":7781,"volume":209687},{"date":"2025-06-04","open":7944,"high":7962,"low":7796,"close":7804,"volume":328688},{"date":"2025-06-05","open":7803,"high":7857,"low":7679,"close":7819,"volume":199171},{"date":"2025-06-09","open":7799,"high":7811,"low":7787,"close":7789,"volume":324475},{"date":"2025-06-10","open":7786,"high":7827,"low":7782,"close":7823,"volume":301314},{"date":"2025-06-11","open":7894,"high":7894,"low":7811,"close":7823,"volume":235414},{"date":"2025-06-12","open":7822,"high":7861,"low":7785,"close":7819,"volume":351695},{"date":"2025-06-13","open":7820,"high":7820,"low":7773,"close":7808,"volume":168309},{"date":"2025-06-16","open":7870,"high":7870,"low":7833,"close":7845,"volume":291987},{"date":"2025-06-17","open":7823,"high":7879,"low":7823,"close":7879,"volume":271299},{"date":"2025-06-18","open":7879,"high":8069,"low":7879,"close":7883,"volume":285510},{"date":"2025-06-19","open":7939,"high":7939,"low":7888,"close":7909,"volume":279937},{"date":"2025-06-20","open":7913,"high":7943,"low":7823,"close":7879,"volume":227297},{"date":"2025-06-23","open":7876,"high":7916,"low":7836,"close":7913,"volume":182855},{"date":"2025-06-24","open":8007,"high":8007,"low":7914,"close":7931,"volume":341216},{"date":"2025-06-25","open":7917,"high":7985,"low":7914,"close":7980,"volume":243315},{"date":"2025-06-26","open":8071,"high":8457,"low":7961,"close":8044,"volume":599948},{"date":"2025-06-27","open":8060,"high":8060,"low":7974,"close":8009,"volume":465472},{"date":"2025-06-30","open":7824,"high":8159,"low":7812,"close":7887,"volume":497743},{"date":"2025-07-01","open":7891,"high":7906,"low":7859,"close":7875,"volume":499641},{"date":"2025-07-02","open":7827,"high":7827,"low":7738,"close":7795,"volume":460465},{"date":"2025-07-03","open":7784,"high":7816,"low":7784,"close":7806,"volume":393255},{"date":"2025-07-04","open":7830,"high":7864,"low":7800,"close":7841,"volume":379584},{"date":"2025-07-07","open":7834,"high":7950,"low":7824,"close":7864,"volume":516283},{"date":"2025-07-08","open":7950,"high":7950,"low":7868,"close":7894,"volume":366403},{"date":"2025-07-09","open":7954,"high":7954,"low":7902,"close":7929,"volume":391484},{"date":"2025-07-10","open":7958,"high":7971,"low":7933,"close":7933,"volume":393458},{"date":"2025-07-11","open":7935,"high":7944,"low":7906,"close":7940,"volume":325694},{"date":"2025-07-14","open":7932,"high":7952,"low":7919,"close":7952,"volume":402434},{"date":"2025-07-15","open":7978,"high":8051,"low":7978,"close":8051,"volume":406047},{"date":"2025-07-16","open":8120,"high":8120,"low":8034,"close":8044,"volume":544829},{"date":"2025-07-17","open":8105,"high":8105,"low":8065,"close":8074,"volume":394810},{"date":"2025-07-18","open":8127,"high":8127,"low":8081,"close":8097,"volume":542332},{"date":"2025-07-21","open":8105,"high":8105,"low":8062,"close":8105,"volume":549619},{"date":"2025-07-22","open":8094,"high":8094,"low":8044,"close":8044,"volume":454128},{"date":"2025-07-23","open":8055,"high":8055,"low":8012,"close":8040,"volume":367792},{"date":"2025-07-24","open":8068,"high":8121,"low":8068,"close":8082,"volume":652776},{"date":"2025-07-25","open":8084,"high":8110,"low":8084,"close":8101,"volume":530591},{"date":"2025-07-28","open":8000,"high":8042,"low":8000,"close":8042,"volume":607101},{"date":"2025-07-29","open":8071,"high":8128,"low":8029,"close":8128,"volume":1057975},{"date":"2025-07-30","open":8117,"high":8117,"low":7949,"close":8017,"volume":883243},{"date":"2025-07-31","open":8087,"high":8087,"low":8012,"close":8017,"volume":527326},{"date":"2025-08-01","open":8019,"high":8049,"low":7990,"close":8044,"volume":732069},{"date":"2025-08-04","open":7987,"high":8377,"low":7929,"close":8055,"volume":759171},{"date":"2025-08-05","open":8143,"high":8157,"low":8109,"close":8147,"volume":749616},{"date":"2025-08-06","open":8147,"high":8208,"low":8143,"close":8182,"volume":727289},{"date":"2025-08-07","open":8186,"high":8219,"low":8177,"close":8213,"volume":624536},{"date":"2025-08-08","open":8258,"high":8258,"low":8212,"close":8232,"volume":435129},{"date":"2025-08-11","open":8274,"high":8300,"low":8232,"close":8259,"volume":622528},{"date":"2025-08-12","open":8253,"high":8253,"low":8184,"close":8197,"volume":675689},{"date":"2025-08-13","open":8276,"high":8276,"low":8226,"close":8236,"volume":671797},{"date":"2025-08-14","open":8229,"high":8235,"low":8200,"close":8220,"volume":701734},{"date":"2025-08-18","open":8222,"high":8222,"low":8130,"close":8159,"volume":631209},{"date":"2025-08-19","open":8137,"high":8137,"low":8088,"close":8097,"volume":696506},{"date":"2025-08-20","open":7867,"high":7867,"low":7765,"close":7851,"volume":1217070},{"date":"2025-08-21","open":7896,"high":7936,"low":7885,"close":7913,"volume":899306},{"date":"2025-08-22","open":7928,"high":7933,"low":7855,"close":7855,"volume":769061},{"date":"2025-08-25","open":7965,"high":7965,"low":7876,"close":7890,"volume":1402307},{"date":"2025-08-26","open":7890,"high":7913,"low":7876,"close":7901,"volume":784270},{"date":"2025-08-27","open":7933,"high":8021,"low":7933,"close":7959,"volume":1653472},{"date":"2025-08-28","open":7928,"high":7956,"low":7607,"close":7865,"volume":995446},{"date":"2025-08-29","open":7949,"high":7949,"low":7896,"close":7908,"volume":568337},{"date":"2025-09-01","open":7740,"high":7740,"low":7694,"close":7714,"volume":709637},{"date":"2025-09-02","open":7875,"high":7901,"low":7875,"close":7892,"volume":520561},{"date":"2025-09-03","open":7891,"high":7923,"low":7891,"close":7900,"volume":719103},{"date":"2025-09-04","open":7895,"high":7895,"low":7869,"close":7885,"volume":546654},{"date":"2025-09-05","open":7944,"high":7944,"low":7886,"close":7896,"volume":538621},{"date":"2025-09-08","open":7880,"high":7880,"low":7841,"close":7869,"volume":633768},{"date":"2025-09-09","open":7870,"high":7913,"low":7870,"close":7896,"volume":642786},{"date":"2025-09-10","open":7931,"high":7990,"low":7931,"close":7990,"volume":705733},{"date":"2025-09-11","open":8035,"high":8035,"low":7989,"close":7994,"volume":661474},{"date":"2025-09-12","open":7998,"high":8020,"low":7998,"close":8006,"volume":727589},{"date":"2025-09-15","open":8013,"high":8030,"low":8004,"close":8018,"volume":926229},{"date":"2025-09-16","open":8023,"high":8023,"low":8005,"close":8014,"volume":813837},{"date":"2025-09-17","open":8014,"high":8014,"low":7999,"close":8010,"volume":779442},{"date":"2025-09-18","open":8009,"high":8018,"low":8004,"close":8018,"volume":833610},{"date":"2025-09-19","open":8075,"high":8089,"low":8038,"close":8077,"volume":756454},{"date":"2025-09-22","open":8081,"high":8108,"low":8074,"close":8092,"volume":1011925},{"date":"2025-09-23","open":8093,"high":8093,"low":8062,"close":8077,"volume":1013792},{"date":"2025-09-24","open":8076,"high":8112,"low":8076,"close":8081,"volume":631072},{"date":"2025-09-25","open":8112,"high":8116,"low":8081,"close":8116,"volume":687311},{"date":"2025-09-26","open":8120,"high":8154,"low":8116,"close":8151,"volume":1113354},{"date":"2025-09-29","open":8159,"high":8203,"low":8092,"close":8099,"volume":1025186},{"date":"2025-09-30","open":8093,"high":8117,"low":8089,"close":8095,"volume":561342},{"date":"2025-10-01","open":8146,"high":8146,"low":8074,"close":8087,"volume":712955},{"date":"2025-10-02","open":8103,"high":8136,"low":8103,"close":8131,"volume":557272},{"date":"2025-10-10","open":8133,"high":8204,"low":8133,"close":8199,"volume":911976},{"date":"2025-10-13","open":8174,"high":8186,"low":8067,"close":8183,"volume":778359},{"date":"2025-10-14","open":8188,"high":8211,"low":8133,"close":8199,"volume":473334},{"date":"2025-10-15","open":8224,"high":8236,"low":8212,"close":8219,"volume":433087},{"date":"2025-10-16","open":8254,"high":8254,"low":8202,"close":8211,"volume":623263},{"date":"2025-10-17","open":8198,"high":8203,"low":8180,"close":8203,"volume":616930},{"date":"2025-10-20","open":8207,"high":8451,"low":8197,"close":8231,"volume":765091},{"date":"2025-10-21","open":8296,"high":8296,"low":8233,"close":8243,"volume":763527},{"date":"2025-10-22","open":8252,"high":8283,"low":8247,"close":8279,"volume":460792},{"date":"2025-10-23","open":8260,"high":8280,"low":8224,"close":8263,"volume":760591},{"date":"2025-10-24","open":8260,"high":8299,"low":8260,"close":8287,"volume":827702},{"date":"2025-10-27","open":8315,"high":8374,"low":8315,"close":8371,"volume":970226},{"date":"2025-10-28","open":8380,"high":8400,"low":8376,"close":8387,"volume":1056534},{"date":"2025-10-29","open":8390,"high":8395,"low":8375,"close":8395,"volume":1158178},{"date":"2025-10-30","open":8422,"high":8422,"low":8382,"close":8403,"volume":1021575},{"date":"2025-10-31","open":8379,"high":8404,"low":8354,"close":8375,"volume":701938},{"date":"2025-11-03","open":8378,"high":8435,"low":8378,"close":8403,"volume":1041836,"rsi_14":81.31,"sma_20":9334.12,"sma_60":9159.4,"sma_120":8945.5},{"date":"2025-11-04","open":8432,"high":8446,"low":8342,"close":8346,"volume":865653,"rsi_14":67.29,"sma_20":9348.35,"sma_60":9164.92,"sma_120":8954.86},{"date":"2025-11-05","open":8259,"high":8354,"low":8248,"close":8350,"volume":1143881,"rsi_14":68.98,"sma_20":9363.19,"sma_60":9168.76,"sma_120":8962.89},{"date":"2025-11-06","open":8355,"high":8402,"low":8355,"close":8391,"volume":607182,"rsi_14":73.65,"sma_20":9377.87,"sma_60":9172.69,"sma_120":8970.96},{"date":"2025-11-07","open":8384,"high":8384,"low":8220,"close":8260,"volume":1035937,"rsi_14":52.75,"sma_20":9381.35,"sma_60":9173.58,"sma_120":8977.8},{"date":"2025-11-10","open":8265,"high":8360,"low":8260,"close":8346,"volume":518364,"rsi_14":59.01,"sma_20":9390.49,"sma_60":9175.72,"sma_120":8984.67},{"date":"2025-11-11","open":8354,"high":8408,"low":8354,"close":8375,"volume":654216,"rsi_14":58.45,"sma_20":9400.51,"sma_60":9177.92,"sma_120":8992.41},{"date":"2025-11-12","open":8457,"high":8457,"low":8378,"close":8403,"volume":434836,"rsi_14":62.23,"sma_20":9411.04,"sma_60":9181.87,"sma_120":9000.09},{"date":"2025-11-13","open":9478,"high":9489,"low":9463,"close":9484,"volume":506462,"rsi_14":59.11,"sma_20":9421.17,"sma_60":9184.82,"sma_120":9007.98},{"date":"2025-11-14","open":8289,"high":8322,"low":8183,"close":8232,"volume":1436198,"rsi_14":39.18,"sma_20":9422.89,"sma_60":9185.08,"sma_120":9014.27},{"date":"2025-11-17","open":8289,"high":8305,"low":8235,"close":8289,"volume":449010,"rsi_14":43.0,"sma_20":9426.15,"sma_60":9187.59,"sma_120":9021.57},{"date":"2025-11-18","open":8281,"high":8281,"low":8192,"close":8203,"volume":745671,"rsi_14":37.4,"sma_20":9423.99,"sma_60":9189.62,"sma_120":9028.43},{"date":"2025-11-19","open":8199,"high":8201,"low":8172,"close":8199,"volume":474254,"rsi_14":36.43,"sma_20":9419.45,"sma_60":9196.19,"sma_120":9034.8},{"date":"2025-11-20","open":8219,"high":8350,"low":8212,"close":8314,"volume":539281,"rsi_14":46.4,"sma_20":9422.39,"sma_60":9203.76,"sma_120":9042.44},{"date":"2025-11-21","open":8122,"high":8192,"low":8011,"close":8142,"volume":1012866,"rsi_14":36.71,"sma_20":9414.19,"sma_60":9209.19,"sma_120":9048.04},{"date":"2025-11-24","open":8156,"high":8156,"low":8049,"close":8085,"volume":1004227,"rsi_14":36.85,"sma_20":9398.08,"sma_60":9212.91,"sma_120":9053.15},{"date":"2025-11-25","open":8208,"high":8208,"low":8138,"close":8162,"volume":578521,"rsi_14":41.13,"sma_20":9385.51,"sma_60":9217.86,"sma_120":9058.28},{"date":"2025-11-26","open":8215,"high":8296,"low":8158,"close":8293,"volume":680283,"rsi_14":45.77,"sma_20":9379.75,"sma_60":9224.19,"sma_120":9065.09},{"date":"2025-11-27","open":8547,"high":8547,"low":8355,"close":8377,"volume":909086,"rsi_14":47.95,"sma_20":9369.02,"sma_60":9230.81,"sma_120":9070.61},{"date":"2025-11-28","open":8214,"high":8214,"low":8172,"close":8193,"volume":317281,"rsi_14":42.61,"sma_20":9358.77,"sma_60":9236.21,"sma_120":9075.72},{"date":"2025-12-01","open":8193,"high":8235,"low":8152,"close":8181,"volume":552309,"rsi_14":40.42,"sma_20":9346.16,"sma_60":9242.11,"sma_120":9080.57},{"date":"2025-12-02","open":8181,"high":8231,"low":8181,"close":8222,"volume":350777,"rsi_14":41.13,"sma_20":9339.22,"sma_60":9248.36,"sma_120":9086.12},{"date":"2025-12-03","open":8231,"high":8272,"low":8222,"close":8252,"volume":403245,"rsi_14":43.33,"sma_20":9333.65,"sma_60":9255.0,"sma_120":9091.61},{"date":"2025-12-04","open":8285,"high":8314,"low":8281,"close":8314,"volume":391067,"rsi_14":54.32,"sma_20":9329.35,"sma_60":9263.1,"sma_120":9097.68},{"date":"2025-12-05","open":8331,"high":8347,"low":8331,"close":8343,"volume":232683,"rsi_14":52.94,"sma_20":9334.11,"sma_60":9271.56,"sma_120":9104.06},{"date":"2025-12-08","open":8343,"high":8368,"low":8335,"close":8347,"volume":325786,"rsi_14":58.65,"sma_20":9334.24,"sma_60":9280.59,"sma_120":9110.59},{"date":"2025-12-09","open":8347,"high":8351,"low":8314,"close":8331,"volume":433398,"rsi_14":57.84,"sma_20":9331.76,"sma_60":9288.81,"sma_120":9116.63},{"date":"2025-12-10","open":8331,"high":8431,"low":8331,"close":8376,"volume":543094,"rsi_14":54.04,"sma_20":9330.21,"sma_60":9296.08,"sma_120":9122.8},{"date":"2025-12-11","open":8389,"high":8422,"low":8364,"close":8368,"volume":262343,"rsi_14":68.55,"sma_20":9328.97,"sma_60":9303.11,"sma_120":9128.86},{"date":"2025-12-12","open":8368,"high":8431,"low":8368,"close":8422,"volume":322902,"rsi_14":77.5,"sma_20":9339.7,"sma_60":9311.0,"sma_120":9135.15},{"date":"2025-12-15","open":8339,"high":8418,"low":8339,"close":8406,"volume":360096,"rsi_14":72.03,"sma_20":9346.28,"sma_60":9318.33,"sma_120":9141.6},{"date":"2025-12-16","open":8410,"high":8410,"low":8372,"close":8389,"volume":362725,"rsi_14":60.95,"sma_20":9356.79,"sma_60":9325.43,"sma_120":9147.55},{"date":"2025-12-17","open":8443,"high":8476,"low":8443,"close":8476,"volume":345471,"rsi_14":79.44,"sma_20":9372.52,"sma_60":9334.25,"sma_120":9154.17},{"date":"2025-12-18","open":8372,"high":8418,"low":8372,"close":8406,"volume":297811,"rsi_14":71.43,"sma_20":9377.71,"sma_60":9341.58,"sma_120":9159.67},{"date":"2025-12-19","open":8456,"high":8472,"low":8439,"close":8464,"volume":218714,"rsi_14":76.15,"sma_20":9395.95,"sma_60":9348.91,"sma_120":9165.12},{"date":"2025-12-22","open":8543,"high":8593,"low":8543,"close":8585,"volume":582623,"rsi_14":79.19,"sma_20":9424.11,"sma_60":9358.21,"sma_120":9172.03},{"date":"2025-12-23","open":8585,"high":8618,"low":8585,"close":8597,"volume":455846,"rsi_14":78.62,"sma_20":9448.66,"sma_60":9368.05,"sma_120":9180.2},{"date":"2025-12-24","open":8597,"high":8614,"low":8572,"close":8581,"volume":401065,"rsi_14":73.88,"sma_20":9464.9,"sma_60":9377.49,"sma_120":9188.32},{"date":"2025-12-26","open":8597,"high":8606,"low":8539,"close":8589,"volume":849002,"rsi_14":72.87,"sma_20":9486.09,"sma_60":9386.42,"sma_120":9197.25},{"date":"2025-12-29","open":8594,"high":8607,"low":8500,"close":8509,"volume":629920,"rsi_14":49.47,"sma_20":9494.33,"sma_60":9389.98,"sma_120":9203.71},{"date":"2025-12-30","open":8505,"high":8505,"low":8437,"close":8462,"volume":551285,"rsi_14":47.69,"sma_20":9500.69,"sma_60":9393.65,"sma_120":9209.44},{"date":"2026-01-02","open":8462,"high":8475,"low":8369,"close":8428,"volume":1134329,"rsi_14":42.71,"sma_20":9502.81,"sma_60":9396.79,"sma_120":9214.61},{"date":"2026-01-05","open":8432,"high":8432,"low":8254,"close":8356,"volume":1271906,"rsi_14":39.61,"sma_20":9499.27,"sma_60":9398.71,"sma_120":9218.84},{"date":"2026-01-06","open":8364,"high":8415,"low":8313,"close":8326,"volume":1060079,"rsi_14":34.33,"sma_20":9490.56,"sma_60":9399.26,"sma_120":9222.5},{"date":"2026-01-07","open":8386,"high":8415,"low":8356,"close":8373,"volume":553017,"rsi_14":38.46,"sma_20":9482.8,"sma_60":9399.42,"sma_120":9226.55},{"date":"2026-01-08","open":8411,"high":8458,"low":8411,"close":8437,"volume":473772,"rsi_14":43.38,"sma_20":9478.32,"sma_60":9401.02,"sma_120":9231.1},{"date":"2026-01-09","open":8432,"high":8432,"low":8356,"close":8394,"volume":463809,"rsi_14":35.58,"sma_20":9472.44,"sma_60":9401.57,"sma_120":9235.16},{"date":"2026-01-12","open":8394,"high":8415,"low":8386,"close":8386,"volume":751533,"rsi_14":38.34,"sma_20":9463.49,"sma_60":9401.58,"sma_120":9238.23},{"date":"2026-01-13","open":8390,"high":8437,"low":8390,"close":8428,"volume":525855,"rsi_14":37.04,"sma_20":9457.37,"sma_60":9402.5,"sma_120":9241.75},{"date":"2026-01-14","open":8428,"high":8460,"low":8420,"close":8458,"volume":509072,"rsi_14":28.74,"sma_20":9449.84,"sma_60":9404.14,"sma_120":9245.26},{"date":"2026-01-15","open":8458,"high":8458,"low":8420,"close":8449,"volume":640859,"rsi_14":27.11,"sma_20":9442.77,"sma_60":9405.07,"sma_120":9248.49},{"date":"2026-01-16","open":8449,"high":8466,"low":8424,"close":8441,"volume":534584,"rsi_14":27.44,"sma_20":9436.18,"sma_60":9405.65,"sma_120":9251.55},{"date":"2026-01-19","open":8599,"high":8604,"low":8513,"close":8547,"volume":927215,"rsi_14":24.43,"sma_20":9421.35,"sma_60":9404.44,"sma_120":9254.65},{"date":"2026-01-20","open":8381,"high":8386,"low":8309,"close":8330,"volume":1236899,"rsi_14":33.59,"sma_20":9407.7,"sma_60":9402.6,"sma_120":9257.31},{"date":"2026-01-21","open":8313,"high":8326,"low":8296,"close":8326,"volume":617491,"rsi_14":36.44,"sma_20":9390.51,"sma_60":9400.22,"sma_120":9259.55},{"date":"2026-01-22","open":8326,"high":8347,"low":8262,"close":8292,"volume":1236011,"rsi_14":36.44,"sma_20":9364.62,"sma_60":9395.6,"sma_120":9261.29},{"date":"2026-01-23","open":8292,"high":8292,"low":8250,"close":8275,"volume":967993,"rsi_14":40.95,"sma_20":9337.07,"sma_60":9390.41,"sma_120":9261.94},{"date":"2026-01-26","open":8275,"high":8305,"low":8245,"close":8279,"volume":916657,"rsi_14":44.44,"sma_20":9310.71,"sma_60":9385.12,"sma_120":9261.81},{"date":"2026-01-27","open":8279,"high":8309,"low":8254,"close":8301,"volume":743247,"rsi_14":40.86,"sma_20":9285.05,"sma_60":9380.05,"sma_120":9262.94},{"date":"2026-01-28","open":8288,"high":8296,"low":8228,"close":8241,"volume":1080993,"rsi_14":25.0,"sma_20":9270.21,"sma_60":9374.44,"sma_120":9263.52},{"date":"2026-01-29","open":8210,"high":8210,"low":8015,"close":8089,"volume":1570618,"rsi_14":14.74,"sma_20":9240.55,"sma_60":9362.47,"sma_120":9260.93},{"date":"2026-01-30","open":7967,"high":7989,"low":7893,"close":7911,"volume":1321592,"rsi_14":11.79,"sma_20":9203.12,"sma_60":9348.38,"sma_120":9256.65},{"date":"2026-02-02","open":7872,"high":7919,"low":7828,"close":7872,"volume":1171309,"rsi_14":6.7,"sma_20":9167.57,"sma_60":9333.5,"sma_120":9251.13},{"date":"2026-02-03","open":8089,"high":8184,"low":8024,"close":8167,"volume":1015953,"rsi_14":29.02,"sma_20":9149.68,"sma_60":9323.2,"sma_120":9247.95},{"date":"2026-02-04","open":8145,"high":8167,"low":8115,"close":8145,"volume":674563,"rsi_14":28.68,"sma_20":9128.02,"sma_60":9314.98,"sma_120":9244.28},{"date":"2026-02-05","open":7798,"high":7932,"low":7729,"close":7898,"volume":851384,"rsi_14":23.64,"sma_20":9089.42,"sma_60":9300.66,"sma_120":9238.19},{"date":"2026-02-06","open":7711,"high":7724,"low":7590,"close":7720,"volume":874489,"rsi_14":21.76,"sma_20":9043.51,"sma_60":9282.57,"sma_120":9230.24},{"date":"2026-02-09","open":7846,"high":7928,"low":7837,"close":7898,"volume":544988,"rsi_14":31.17,"sma_20":9007.73,"sma_60":9267.14,"sma_120":9224.5},{"date":"2026-02-10","open":8067,"high":8067,"low":7919,"close":7937,"volume":674805,"rsi_14":32.89,"sma_20":8971.71,"sma_60":9252.68,"sma_120":9218.75},{"date":"2026-02-11","open":7924,"high":7924,"low":7841,"close":7880,"volume":531632,"rsi_14":32.46,"sma_20":8930.98,"sma_60":9240.17,"sma_120":9212.63},{"date":"2026-02-12","open":7859,"high":7859,"low":7781,"close":7815,"volume":639553,"rsi_14":31.55,"sma_20":8887.19,"sma_60":9225.41,"sma_120":9206.5},{"date":"2026-02-13","open":7763,"high":7763,"low":7668,"close":7720,"volume":716598,"rsi_14":29.71,"sma_20":8838.7,"sma_60":9210.56,"sma_120":9200.09},{"date":"2026-02-19","open":7776,"high":7876,"low":7776,"close":7854,"volume":470860,"rsi_14":33.86,"sma_20":8800.79,"sma_60":9198.22,"sma_120":9197.21},{"date":"2026-02-20","open":7841,"high":7854,"low":7817,"close":7841,"volume":735551,"rsi_14":34.73,"sma_20":8765.01,"sma_60":9183.47,"sma_120":9193.62},{"date":"2026-02-23","open":7841,"high":7841,"low":7759,"close":7772,"volume":919586,"rsi_14":40.16,"sma_20":8725.7,"sma_60":9170.72,"sma_120":9189.95},{"date":"2026-02-24","open":7711,"high":7772,"low":7700,"close":7759,"volume":569110,"rsi_14":44.74,"sma_20":8687.56,"sma_60":9158.76,"sma_120":9185.84},{"date":"2026-02-25","open":7750,"high":7750,"low":7703,"close":7720,"volume":974488,"rsi_14":44.74,"sma_20":8648.25,"sma_60":9144.66,"sma_120":9181.26},{"date":"2026-02-26","open":7733,"high":7764,"low":7724,"close":7742,"volume":737695,"rsi_14":27.27,"sma_20":8601.16,"sma_60":9125.59,"sma_120":9174.89},{"date":"2026-02-27","open":7755,"high":7804,"low":7707,"close":7804,"volume":849524,"rsi_14":31.05,"sma_20":8556.2,"sma_60":9109.11,"sma_120":9169.96},{"date":"2026-03-03","open":7809,"high":8030,"low":7809,"close":7972,"volume":1289817,"rsi_14":61.54,"sma_20":8550.16,"sma_60":9104.9,"sma_120":9170.56},{"date":"2026-03-04","open":7982,"high":8106,"low":7982,"close":8008,"volume":1246370,"rsi_14":69.26,"sma_20":8563.49,"sma_60":9101.58,"sma_120":9171.84},{"date":"2026-03-05","open":8148,"high":8148,"low":8051,"close":8088,"volume":651667,"rsi_14":67.35,"sma_20":8591.06,"sma_60":9099.0,"sma_120":9173.68},{"date":"2026-03-06","open":8094,"high":8150,"low":8089,"close":8150,"volume":478163,"rsi_14":67.87,"sma_20":8624.19,"sma_60":9097.01,"sma_120":9176.0},{"date":"2026-03-09","open":8153,"high":8186,"low":8048,"close":8074,"volume":608701,"rsi_14":66.94,"sma_20":8637.1,"sma_60":9092.45,"sma_120":9177.78},{"date":"2026-03-10","open":8148,"high":8148,"low":8074,"close":8088,"volume":464686,"rsi_14":70.17,"sma_20":8651.96,"sma_60":9087.59,"sma_120":9179.58},{"date":"2026-03-11","open":8069,"high":8082,"low":8038,"close":8043,"volume":498834,"rsi_14":72.57,"sma_20":8677.75,"sma_60":9081.83,"sma_120":9181.21},{"date":"2026-03-12","open":8052,"high":8088,"low":8044,"close":8079,"volume":216756,"rsi_14":70.56,"sma_20":8715.13,"sma_60":9077.03,"sma_120":9182.92},{"date":"2026-03-13","open":8079,"high":8150,"low":8079,"close":8150,"volume":361112,"rsi_14":72.75,"sma_20":8746.84,"sma_60":9072.69,"sma_120":9184.38},{"date":"2026-03-16","open":8150,"high":8177,"low":8133,"close":8150,"volume":506805,"rsi_14":76.52,"sma_20":8776.44,"sma_60":9068.51,"sma_120":9185.81},{"date":"2026-03-17","open":8157,"high":8180,"low":8136,"close":8136,"volume":788892,"rsi_14":76.57,"sma_20":8808.43,"sma_60":9063.08,"sma_120":9187.04},{"date":"2026-03-18","open":8194,"high":8197,"low":8162,"close":8194,"volume":509887,"rsi_14":79.79,"sma_20":8847.17,"sma_60":9059.04,"sma_120":9188.69},{"date":"2026-03-19","open":8176,"high":8181,"low":8144,"close":8181,"volume":350374,"rsi_14":87.91,"sma_20":8890.36,"sma_60":9055.08,"sma_120":9190.25},{"date":"2026-03-20","open":8186,"high":8234,"low":8186,"close":8225,"volume":477459,"rsi_14":87.77,"sma_20":8928.75,"sma_60":9050.3,"sma_120":9192.28},{"date":"2026-03-23","open":8060,"high":8060,"low":7964,"close":7989,"volume":571719,"rsi_14":64.33,"sma_20":8963.52,"sma_60":9045.41,"sma_120":9193.49},{"date":"2026-03-24","open":8098,"high":8112,"low":8080,"close":8094,"volume":347311,"rsi_14":68.09,"sma_20":9008.1,"sma_60":9041.44,"sma_120":9195.17},{"date":"2026-03-25","open":8079,"high":8116,"low":8035,"close":8111,"volume":698233,"rsi_14":64.89,"sma_20":9054.43,"sma_60":9035.54,"sma_120":9196.87},{"date":"2026-03-26","open":8081,"high":8151,"low":8073,"close":8089,"volume":635972,"rsi_14":58.67,"sma_20":9101.56,"sma_60":9028.96,"sma_120":9198.51},{"date":"2026-03-27","open":8064,"high":8107,"low":7972,"close":8033,"volume":692339,"rsi_14":60.48,"sma_20":9153.01,"sma_60":9021.62,"sma_120":9199.56},{"date":"2026-03-30","open":7964,"high":7964,"low":7856,"close":7895,"volume":556439,"rsi_14":47.47,"sma_20":9193.18,"sma_60":9011.48,"sma_120":9198.95},{"date":"2026-03-31","open":7839,"high":7855,"low":7785,"close":7847,"volume":503535,"rsi_14":47.14,"sma_20":9194.95,"sma_60":9005.11,"sma_120":9197.55},{"date":"2026-04-01","open":8041,"high":8041,"low":7890,"close":7966,"volume":645876,"rsi_14":53.04,"sma_20":9201.71,"sma_60":9001.92,"sma_120":9197.79},{"date":"2026-04-02","open":7976,"high":7989,"low":7895,"close":7904,"volume":712880,"rsi_14":44.5,"sma_20":9200.27,"sma_60":8998.15,"sma_120":9197.47},{"date":"2026-04-03","open":8313,"high":8323,"low":8282,"close":8291,"volume":358591,"rsi_14":48.97,"sma_20":9199.27,"sma_60":8997.01,"sma_120":9197.86},{"date":"2026-04-06","open":7997,"high":8019,"low":7962,"close":7975,"volume":519687,"rsi_14":28.3,"sma_20":9166.63,"sma_60":8984.47,"sma_120":9191.86},{"date":"2026-04-07","open":7981,"high":8007,"low":7944,"close":7949,"volume":428363,"rsi_14":24.97,"sma_20":9131.75,"sma_60":8970.58,"sma_120":9185.0},{"date":"2026-04-08","open":8007,"high":8037,"low":7981,"close":8037,"volume":708535,"rsi_14":29.3,"sma_20":9104.07,"sma_60":8957.08,"sma_120":9179.05},{"date":"2026-04-09","open":7971,"high":7971,"low":7851,"close":7873,"volume":1169741,"rsi_14":24.6,"sma_20":9065.75,"sma_60":8941.46,"sma_120":9171.52},{"date":"2026-04-10","open":7749,"high":7758,"low":7644,"close":7714,"volume":1526349,"rsi_14":23.53,"sma_20":9014.94,"sma_60":8923.17,"sma_120":9162.38},{"date":"2026-04-13","open":7704,"high":7704,"low":7619,"close":7643,"volume":780005,"rsi_14":17.67,"sma_20":8960.44,"sma_60":8902.86,"sma_120":9152.68},{"date":"2026-04-14","open":7718,"high":7749,"low":7705,"close":7749,"volume":701374,"rsi_14":21.49,"sma_20":8912.2,"sma_60":8883.87,"sma_120":9144.0},{"date":"2026-04-15","open":7882,"high":7889,"low":7766,"close":7780,"volume":880813,"rsi_14":23.13,"sma_20":8862.44,"sma_60":8865.6,"sma_120":9135.33},{"date":"2026-04-16","open":7816,"high":7870,"low":7816,"close":7856,"volume":742792,"rsi_14":26.94,"sma_20":8817.36,"sma_60":8848.8,"sma_120":9127.23},{"date":"2026-04-17","open":7846,"high":7890,"low":7820,"close":7864,"volume":646588,"rsi_14":29.67,"sma_20":8770.28,"sma_60":8833.27,"sma_120":9118.86},{"date":"2026-04-20","open":7870,"high":7914,"low":7865,"close":7900,"volume":802304,"rsi_14":32.01,"sma_20":8729.37,"sma_60":8819.3,"sma_120":9110.95},{"date":"2026-04-21","open":7899,"high":7939,"low":7890,"close":7922,"volume":961039,"rsi_14":27.44,"sma_20":8683.63,"sma_60":8805.81,"sma_120":9103.01},{"date":"2026-04-22","open":7931,"high":7944,"low":7904,"close":7922,"volume":847897,"rsi_14":28.65,"sma_20":8636.84,"sma_60":8792.94,"sma_120":9094.27},{"date":"2026-04-23","open":7975,"high":7982,"low":7957,"close":7980,"volume":842321,"rsi_14":27.97,"sma_20":8594.47,"sma_60":8781.43,"sma_120":9085.92},{"date":"2026-04-24","open":7914,"high":7940,"low":7847,"close":7940,"volume":1140251,"rsi_14":47.93,"sma_20":8553.12,"sma_60":8769.09,"sma_120":9077.11},{"date":"2026-04-27","open":7944,"high":7963,"low":7865,"close":7940,"volume":1203283,"rsi_14":49.45,"sma_20":8519.74,"sma_60":8756.37,"sma_120":9068.21},{"date":"2026-04-28","open":7935,"high":7944,"low":7802,"close":7935,"volume":1272039,"rsi_14":43.45,"sma_20":8488.93,"sma_60":8744.68,"sma_120":9059.56},{"date":"2026-04-29","open":7928,"high":7937,"low":7825,"close":7856,"volume":1250562,"rsi_14":48.64,"sma_20":8446.89,"sma_60":8737.36,"sma_120":9049.92},{"date":"2026-04-30","open":7855,"high":7855,"low":7720,"close":7729,"volume":1373815,"rsi_14":51.14,"sma_20":8401.76,"sma_60":8731.03,"sma_120":9039.71},{"date":"2026-05-04","open":7751,"high":7861,"low":7751,"close":7851,"volume":828553,"rsi_14":64.5,"sma_20":8359.2,"sma_60":8727.56,"sma_120":9030.53},{"date":"2026-05-06","open":7674,"high":7734,"low":7236,"close":7684,"volume":1702431,"rsi_14":45.73,"sma_20":8343.65,"sma_60":8715.79,"sma_120":9019.5},{"date":"2026-05-07","open":7679,"high":7684,"low":7639,"close":7684,"volume":1068819,"rsi_14":43.38,"sma_20":8329.55,"sma_60":8704.42,"sma_120":9009.7},{"date":"2026-05-08","open":7706,"high":7761,"low":7702,"close":7761,"volume":807409,"rsi_14":43.53,"sma_20":8314.8,"sma_60":8698.87,"sma_120":8999.77},{"date":"2026-05-11","open":7916,"high":7926,"low":7885,"close":7907,"volume":1284408,"rsi_14":42.26,"sma_20":8308.25,"sma_60":8696.38,"sma_120":8989.47},{"date":"2026-05-12","open":7880,"high":7931,"low":7870,"close":7907,"volume":1107904,"rsi_14":39.41,"sma_20":8310.2,"sma_60":8690.66,"sma_120":8978.9},{"date":"2026-05-13","open":7907,"high":7936,"low":7907,"close":7916,"volume":808252,"rsi_14":38.26,"sma_20":8316.35,"sma_60":8684.41,"sma_120":8968.55},{"date":"2026-05-14","open":7889,"high":7889,"low":7833,"close":7852,"volume":896767,"rsi_14":35.07,"sma_20":8313.55,"sma_60":8678.06,"sma_120":8959.12},{"date":"2026-05-15","open":7861,"high":7926,"low":7843,"close":7861,"volume":1070426,"rsi_14":30.49,"sma_20":8309.5,"sma_60":8673.04,"sma_120":8949.23},{"date":"2026-05-18","open":7869,"high":7911,"low":7861,"close":7898,"volume":649546,"rsi_14":35.92,"sma_20":8303.45,"sma_60":8670.39,"sma_120":8940.47},{"date":"2026-05-19","open":7898,"high":7958,"low":7898,"close":7944,"volume":569182,"rsi_14":39.8,"sma_20":8299.3,"sma_60":8666.11,"sma_120":8932.17},{"date":"2026-05-20","open":7981,"high":7990,"low":7953,"close":7990,"volume":503957,"rsi_14":43.44,"sma_20":8295.7,"sma_60":8662.87,"sma_120":8923.17},{"date":"2026-05-21","open":7995,"high":8069,"low":7985,"close":8036,"volume":686459,"rsi_14":51.5,"sma_20":8293.3,"sma_60":8661.68,"sma_120":8916.2},{"date":"2026-05-22","open":8036,"high":8100,"low":8036,"close":8092,"volume":594995,"rsi_14":64.92,"sma_20":8293.8,"sma_60":8661.69,"sma_120":8910.23},{"date":"2026-05-26","open":8092,"high":8142,"low":8092,"close":8110,"volume":1205020,"rsi_14":58.63,"sma_20":8292.15,"sma_60":8662.73,"sma_120":8903.69},{"date":"2026-05-27","open":8092,"high":8124,"low":8058,"close":8124,"volume":1105948,"rsi_14":82.96,"sma_20":8293.45,"sma_60":8666.52,"sma_120":8896.06},{"date":"2026-05-28","open":8077,"high":8114,"low":7941,"close":8001,"volume":778469,"rsi_14":64.66,"sma_20":8288.35,"sma_60":8667.09,"sma_120":8888.1},{"date":"2026-05-29","open":8101,"high":8190,"low":8049,"close":8105,"volume":626960,"rsi_14":66.23,"sma_20":8288.85,"sma_60":8657.58,"sma_120":8881.24},{"date":"2026-06-01","open":8104,"high":8208,"low":8104,"close":8171,"volume":1690429,"rsi_14":70.72,"sma_20":8297.1,"sma_60":8648.57,"sma_120":8875.07},{"date":"2026-06-02","open":8011,"high":8071,"low":7933,"close":7969,"volume":1171026,"rsi_14":66.34,"sma_20":8309.85,"sma_60":8637.29,"sma_120":8868.15},{"date":"2026-06-04","open":7857,"high":7954,"low":7850,"close":7886,"volume":750669,"rsi_14":58.5,"sma_20":8311.75,"sma_60":8623.41,"sma_120":8860.21},{"date":"2026-06-05","open":7881,"high":7895,"low":7853,"close":7881,"volume":681939,"rsi_14":63.5,"sma_20":8322.25,"sma_60":8610.84,"sma_120":8851.65},{"date":"2026-06-08","open":7739,"high":7816,"low":7719,"close":7761,"volume":905301,"rsi_14":53.49,"sma_20":8326.35,"sma_60":8595.88,"sma_120":8841.74},{"date":"2026-06-09","open":7766,"high":7841,"low":7766,"close":7817,"volume":382516,"rsi_14":54.57,"sma_20":8329.35,"sma_60":8582.74,"sma_120":8832.28},{"date":"2026-06-10","open":7808,"high":7808,"low":7707,"close":7724,"volume":552920,"rsi_14":46.34,"sma_20":8327.95,"sma_60":8567.32,"sma_120":8822.17},{"date":"2026-06-11","open":7720,"high":7720,"low":7647,"close":7720,"volume":350755,"rsi_14":43.12,"sma_20":8326.3,"sma_60":8550.48,"sma_120":8811.58},{"date":"2026-06-12","open":7720,"high":7776,"low":7720,"close":7766,"volume":451878,"rsi_14":43.18,"sma_20":8326.6,"sma_60":8534.46,"sma_120":8801.48},{"date":"2026-06-15","open":7917,"high":7921,"low":7791,"close":7921,"volume":604963,"rsi_14":39.14,"sma_20":8330.25,"sma_60":8518.67,"sma_120":8790.87},{"date":"2026-06-16","open":7931,"high":7964,"low":7926,"close":7926,"volume":535627,"rsi_14":38.08,"sma_20":8333.7,"sma_60":8501.88,"sma_120":8780.46},{"date":"2026-06-17","open":7926,"high":7931,"low":7908,"close":7926,"volume":502683,"rsi_14":36.9,"sma_20":8335.2,"sma_60":8485.34,"sma_120":8770.21},{"date":"2026-06-18","open":7926,"high":8002,"low":7899,"close":7917,"volume":726301,"rsi_14":43.41,"sma_20":8333.8,"sma_60":8467.79,"sma_120":8759.05},{"date":"2026-06-19","open":7752,"high":7756,"low":7702,"close":7706,"volume":713817,"rsi_14":29.4,"sma_20":8327.05,"sma_60":8450.71,"sma_120":8748.06},{"date":"2026-06-22","open":7861,"high":7861,"low":7814,"close":7832,"volume":563371,"rsi_14":19.52,"sma_20":8316.45,"sma_60":8431.13,"sma_120":8736.28},{"date":"2026-06-23","open":7765,"high":7765,"low":7582,"close":7597,"volume":1374422,"rsi_14":14.49,"sma_20":8290.7,"sma_60":8407.11,"sma_120":8721.32},{"date":"2026-06-24","open":7598,"high":7672,"low":7598,"close":7672,"volume":498050,"rsi_14":24.81,"sma_20":8267.9,"sma_60":8384.84,"sma_120":8706.9},{"date":"2026-06-25","open":7670,"high":7717,"low":7620,"close":7705,"volume":473439,"rsi_14":28.25,"sma_20":8246.1,"sma_60":8364.22,"sma_120":8692.92},{"date":"2026-06-26","open":7539,"high":7539,"low":7335,"close":7424,"volume":678132,"rsi_14":27.94,"sma_20":8223.85,"sma_60":8343.98,"sma_120":8677.73},{"date":"2026-06-29","open":7599,"high":7662,"low":7579,"close":7662,"volume":416715,"rsi_14":30.6,"sma_20":8200.7,"sma_60":8326.16,"sma_120":8665.63},{"date":"2026-06-30","open":7662,"high":7685,"low":7649,"close":7662,"volume":293158,"rsi_14":34.64,"sma_20":8174.1,"sma_60":8306.03,"sma_120":8653.97},{"date":"2026-07-01","open":7663,"high":7701,"low":7663,"close":7686,"volume":651210,"rsi_14":37.01,"sma_20":8150.95,"sma_60":8287.52,"sma_120":8642.84},{"date":"2026-07-02","open":7738,"high":7829,"low":7738,"close":7796,"volume":848966,"rsi_14":42.03,"sma_20":8137.95,"sma_60":8269.63,"sma_120":8633.32},{"date":"2026-07-03","open":7770,"high":7770,"low":7671,"close":7685,"volume":501974,"rsi_14":45.02,"sma_20":8127.45,"sma_60":8264.45,"sma_120":8624.46},{"date":"2026-07-06","open":7685,"high":7718,"low":7666,"close":7690,"volume":309536,"rsi_14":45.02,"sma_20":8123.6,"sma_60":8259.83,"sma_120":8615.21},{"date":"2026-07-07","open":7705,"high":7732,"low":7700,"close":7714,"volume":402800,"rsi_14":46.55,"sma_20":8118.05,"sma_60":8254.07,"sma_120":8605.57},{"date":"2026-07-08","open":7714,"high":7732,"low":7648,"close":7676,"volume":355893,"rsi_14":45.04,"sma_20":8115.4,"sma_60":8250.53,"sma_120":8596.0},{"date":"2026-07-09","open":7676,"high":7714,"low":7671,"close":7690,"volume":220566,"rsi_14":48.98,"sma_20":8113.75,"sma_60":8250.08,"sma_120":8586.63},{"date":"2026-07-10","open":7658,"high":7695,"low":7653,"close":7671,"volume":259823,"rsi_14":49.49,"sma_20":8108.65,"sma_60":8250.53,"sma_120":8576.7},{"date":"2026-07-13","open":7670,"high":7675,"low":7601,"close":7601,"volume":275652,"rsi_14":61.42,"sma_20":8099.8,"sma_60":8247.87,"sma_120":8565.87},{"date":"2026-07-14","open":7591,"high":7662,"low":7591,"close":7629,"volume":320478,"rsi_14":58.6,"sma_20":8092.2,"sma_60":8245.13,"sma_120":8555.37},{"date":"2026-07-15","open":7637,"high":7722,"low":7637,"close":7704,"volume":262410,"rsi_14":61.25,"sma_20":8088.6,"sma_60":8242.42,"sma_120":8545.61},{"date":"2026-07-16","open":7676,"high":7732,"low":7676,"close":7718,"volume":202982,"rsi_14":76.72,"sma_20":8086.25,"sma_60":8239.78,"sma_120":8536.53},{"date":"2026-07-20","open":7684,"high":7713,"low":7675,"close":7704,"volume":242346,"rsi_14":70.3,"sma_20":8086.1,"sma_60":8236.28,"sma_120":8527.79},{"date":"2026-07-21","open":7705,"high":7770,"low":7700,"close":7761,"volume":189265,"rsi_14":73.45,"sma_20":8090.4,"sma_60":8233.38,"sma_120":8519.6},{"date":"2026-07-22","open":7705,"high":7761,"low":7681,"close":7747,"volume":276297,"rsi_14":70.27,"sma_20":8106.2,"sma_60":8230.23,"sma_120":8511.59},{"date":"2026-07-23","open":7732,"high":7742,"low":7597,"close":7633,"volume":424904,"rsi_14":49.11,"sma_20":8112.1,"sma_60":8224.05,"sma_120":8502.74},{"date":"2026-07-24","open":7642,"high":7642,"low":7529,"close":7558,"volume":321908,"rsi_14":38.66,"sma_20":8112.25,"sma_60":8217.27,"sma_120":8493.18},{"date":"2026-07-27","open":7591,"high":7601,"low":7530,"close":7586,"volume":331071,"rsi_14":41.13,"sma_20":8120.75,"sma_60":8210.98,"sma_120":8483.68},{"date":"2026-07-28","open":7648,"high":7662,"low":7601,"close":7629,"volume":507110,"rsi_14":42.97,"sma_20":8127.0,"sma_60":8205.52,"sma_120":8475.1},{"date":"2026-07-29","open":7580,"high":7595,"low":7491,"close":7520,"volume":813063,"rsi_14":31.43,"sma_20":8119.5,"sma_60":8196.9,"sma_120":8467.13},{"date":"2026-07-30","open":7504,"high":7610,"low":7446,"close":7484,"volume":401144,"rsi_14":28.89,"sma_20":8108.75,"sma_60":8189.85,"sma_120":8460.44},{"date":"2026-07-31","open":7113,"high":7483,"low":7017,"close":7479,"volume":547413,"rsi_14":29.38,"sma_20":8092.0,"sma_60":8180.57,"sma_120":8454.06},{"date":"2026-08-03","open":7480,"high":7489,"low":7451,"close":7470,"volume":570212,"rsi_14":31.71,"sma_20":8072.5,"sma_60":8174.07,"sma_120":8444.93},{"date":"2026-08-04","open":7643,"high":7831,"low":7643,"close":7787,"volume":983873,"rsi_14":50.0,"sma_20":8069.25,"sma_60":8173.07,"sma_120":8438.74},{"date":"2026-08-05","open":7931,"high":7935,"low":7772,"close":7796,"volume":669363,"rsi_14":46.67,"sma_20":8065.25,"sma_60":8170.88,"sma_120":8434.88},{"date":"2026-08-06","open":7797,"high":7802,"low":7754,"close":7787,"volume":291427,"rsi_14":45.45,"sma_20":8062.75,"sma_60":8168.7,"sma_120":8432.54},{"date":"2026-08-07","open":7835,"high":7835,"low":7783,"close":7792,"volume":215263,"rsi_14":46.38,"sma_20":8059.75,"sma_60":8166.6,"sma_120":8428.63},{"date":"2026-08-10","open":7796,"high":7816,"low":7791,"close":7806,"volume":312626,"rsi_14":52.8,"sma_20":7968.6,"sma_60":8024.52,"sma_120":8350.33},{"date":"2026-08-11","open":7811,"high":7839,"low":7801,"close":7825,"volume":254208,"rsi_14":54.84,"sma_20":7980.2,"sma_60":8026.68,"sma_120":8346.87},{"date":"2026-08-12","open":7791,"high":7854,"low":7791,"close":7830,"volume":220945,"rsi_14":64.24,"sma_20":7990.6,"sma_60":8028.78,"sma_120":8344.04},{"date":"2026-08-13","open":7830,"high":7861,"low":7820,"close":7859,"volume":297720,"rsi_14":73.38,"sma_20":7998.55,"sma_60":8030.75,"sma_120":8342.33},{"date":"2026-08-14","open":7845,"high":7888,"low":7845,"close":7883,"volume":314111,"rsi_14":73.22,"sma_20":8007.05,"sma_60":8032.35,"sma_120":8339.6},{"date":"2026-08-18","open":7878,"high":7878,"low":7830,"close":7849,"volume":278781,"rsi_14":67.48,"sma_20":8014.5,"sma_60":8032.58,"sma_120":8336.71},{"date":"2026-08-19","open":7777,"high":7839,"low":7777,"close":7811,"volume":315886,"rsi_14":75.86,"sma_20":8017.05,"sma_60":8031.37,"sma_120":8334.1},{"date":"2026-08-20","open":7850,"high":7922,"low":7840,"close":7893,"volume":266886,"rsi_14":84.0,"sma_20":8024.55,"sma_60":8030.62,"sma_120":8332.33},{"date":"2026-08-21","open":7864,"high":7873,"low":7830,"close":7864,"volume":287459,"rsi_14":80.77,"sma_20":8036.45,"sma_60":8029.07,"sma_120":8330.65},{"date":"2026-08-24","open":7865,"high":7935,"low":7865,"close":7893,"volume":413333,"rsi_14":82.84,"sma_20":8053.75,"sma_60":8027.77,"sma_120":8330.49},{"date":"2026-08-25","open":7887,"high":7917,"low":7854,"close":7912,"volume":290503,"rsi_14":68.06,"sma_20":8070.6,"sma_60":8028.88,"sma_120":8329.94},{"date":"2026-08-26","open":7907,"high":7960,"low":7854,"close":7950,"volume":543920,"rsi_14":70.51,"sma_20":8087.25,"sma_60":8028.92,"sma_120":8323.78},{"date":"2026-08-27","open":7969,"high":8123,"low":7954,"close":8123,"volume":661049,"rsi_14":81.25,"sma_20":8118.5,"sma_60":8030.82,"sma_120":8318.8},{"date":"2026-08-28","open":8097,"high":8097,"low":7980,"close":8014,"volume":397563,"rsi_14":54.22,"sma_20":8138.0,"sma_60":8028.85,"sma_120":8310.76},{"date":"2026-08-31","open":8014,"high":8014,"low":7891,"close":7916,"volume":385186,"rsi_14":57.34,"sma_20":8013.35,"sma_60":7879.3,"sma_120":8223.71},{"date":"2026-09-01","open":7985,"high":7985,"low":7906,"close":7926,"volume":222193,"rsi_14":56.81,"sma_20":8036.5,"sma_60":7879.95,"sma_120":8215.05},{"date":"2026-09-02","open":7926,"high":7926,"low":7877,"close":7877,"volume":317206,"rsi_14":52.89,"sma_20":8040.95,"sma_60":7881.82,"sma_120":8205.85},{"date":"2026-09-03","open":7848,"high":7848,"low":7745,"close":7750,"volume":573019,"rsi_14":43.46,"sma_20":8038.4,"sma_60":7880.58,"sma_120":8195.98},{"date":"2026-09-04","open":7926,"high":7926,"low":7852,"close":7862,"volume":181155,"rsi_14":48.76,"sma_20":8042.1,"sma_60":7882.83,"sma_120":8186.74},{"date":"2026-09-07","open":7863,"high":7863,"low":7745,"close":7760,"volume":433351,"rsi_14":45.44,"sma_20":8040.3,"sma_60":7883.42,"sma_120":8175.97},{"date":"2026-09-08","open":7760,"high":7789,"low":7736,"close":7745,"volume":303312,"rsi_14":46.51,"sma_20":8037.0,"sma_60":7882.97,"sma_120":8165.06},{"date":"2026-09-09","open":7745,"high":7745,"low":7686,"close":7701,"volume":367794,"rsi_14":39.84,"sma_20":8030.5,"sma_60":7881.77,"sma_120":8153.9},{"date":"2026-09-10","open":7701,"high":7701,"low":7662,"close":7686,"volume":144025,"rsi_14":40.41,"sma_20":8023.0,"sma_60":7880.23,"sma_120":8142.07},{"date":"2026-09-11","open":7686,"high":7701,"low":7628,"close":7647,"volume":279550,"rsi_14":36.99,"sma_20":8012.0,"sma_60":7878.03,"sma_120":8130.03},{"date":"2026-09-14","open":7506,"high":7524,"low":7481,"close":7515,"volume":396494,"rsi_14":36.99,"sma_20":8000.8,"sma_60":7876.32,"sma_120":8117.75},{"date":"2026-09-15","open":7520,"high":7607,"low":7520,"close":7578,"volume":201213,"rsi_14":38.62,"sma_20":7994.55,"sma_60":7876.62,"sma_120":8106.72},{"date":"2026-09-16","open":7620,"high":7625,"low":7577,"close":7615,"volume":150750,"rsi_14":28.9,"sma_20":7992.25,"sma_60":7878.07,"sma_120":8095.02},{"date":"2026-09-17","open":7688,"high":7698,"low":7625,"close":7698,"volume":198609,"rsi_14":40.12,"sma_20":7990.05,"sma_60":7884.85,"sma_120":8083.86},{"date":"2026-09-18","open":7804,"high":7804,"low":7650,"close":7721,"volume":338920,"rsi_14":47.37,"sma_20":7990.55,"sma_60":7890.82,"sma_120":8073.12},{"date":"2026-09-21","open":7721,"high":7769,"low":7721,"close":7736,"volume":469203,"rsi_14":47.71,"sma_20":7990.35,"sma_60":7896.45,"sma_120":8063.04},{"date":"2026-09-22","open":7852,"high":7852,"low":7736,"close":7764,"volume":322076,"rsi_14":53.02,"sma_20":7990.65,"sma_60":7904.78,"sma_120":8054.55},{"date":"2026-09-23","open":7783,"high":7803,"low":7687,"close":7783,"volume":385662,"rsi_14":65.35,"sma_20":7990.0,"sma_60":7912.0,"sma_120":8046.68},{"date":"2026-09-28","open":7784,"high":7832,"low":7731,"close":7827,"volume":523420,"rsi_14":61.06,"sma_20":7982.75,"sma_60":7919.97,"sma_120":8038.03},{"date":"2026-09-29","open":7980,"high":7980,"low":7850,"close":7885,"volume":448151,"rsi_14":47.92,"sma_20":7968.25,"sma_60":7923.22,"sma_120":8027.82},{"date":"2026-09-30","open":7880,"high":7880,"low":7830,"close":7850,"volume":241962,"rsi_14":46.62,"sma_20":7957.0,"sma_60":7924.03,"sma_120":8016.67},{"date":"2026-10-01","open":7850,"high":7895,"low":7840,"close":7865,"volume":293553,"rsi_14":50.7,"sma_20":7946.0,"sma_60":7924.38,"sma_120":8011.62},{"date":"2026-10-02","open":7890,"high":7915,"low":7875,"close":7885,"volume":281964,"rsi_14":53.15,"sma_20":7938.5,"sma_60":7924.98,"sma_120":8006.98},{"date":"2026-10-06","open":7890,"high":7890,"low":7847,"close":7875,"volume":307758,"rsi_14":72.15,"sma_20":7819.1,"sma_60":7781.68,"sma_120":7927.22},{"date":"2026-10-07","open":7875,"high":7905,"low":7855,"close":7875,"volume":320800,"rsi_14":71.03,"sma_20":7819.75,"sma_60":7784.93,"sma_120":7923.16},{"date":"2026-10-08","open":7890,"high":7910,"low":7865,"close":7880,"volume":268551,"rsi_14":67.12,"sma_20":7825.8,"sma_60":7788.03,"sma_120":7920.56},{"date":"2026-10-12","open":7900,"high":7960,"low":7900,"close":7945,"volume":438827,"rsi_14":69.03,"sma_20":7835.85,"sma_60":7792.53,"sma_120":7919.12},{"date":"2026-10-13","open":7945,"high":7950,"low":7915,"close":7945,"volume":507616,"rsi_14":62.2,"sma_20":7848.1,"sma_60":7798.2,"sma_120":7916.74},{"date":"2026-10-14","open":7930,"high":8005,"low":7930,"close":8000,"volume":303628,"rsi_14":65.05,"sma_20":7863.85,"sma_60":7804.32,"sma_120":7914.54},{"date":"2026-10-15","open":7950,"high":8000,"low":7900,"close":7940,"volume":399766,"rsi_14":55.36,"sma_20":7878.55,"sma_60":7808.17,"sma_120":7911.18},{"date":"2026-10-16","open":7950,"high":8010,"low":7940,"close":7980,"volume":232027,"rsi_14":56.41,"sma_20":7894.25,"sma_60":7812.47,"sma_120":7908.07},{"date":"2026-10-19","open":7915,"high":7960,"low":7765,"close":7875,"volume":377440,"rsi_14":44.22,"sma_20":7901.5,"sma_60":7815.23,"sma_120":7903.78},{"date":"2026-10-20","open":7875,"high":7960,"low":7840,"close":7905,"volume":208572,"rsi_14":42.67,"sma_20":7908.35,"sma_60":7817.57,"sma_120":7899.54},{"date":"2026-10-21","open":7910,"high":7980,"low":7880,"close":7900,"volume":254253,"rsi_14":51.69,"sma_20":7910.75,"sma_60":7820.05,"sma_120":7895.26},{"date":"2026-10-22","open":7900,"high":8000,"low":7900,"close":7930,"volume":329737,"rsi_14":59.09,"sma_20":7913.45,"sma_60":7824.93,"sma_120":7890.71},{"date":"2026-10-23","open":7905,"high":7940,"low":7890,"close":7940,"volume":191079,"rsi_14":58.62,"sma_20":7915.9,"sma_60":7831.22,"sma_120":7886.61}],"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 팔란티어커버드콜OTM채권혼합","phase":"above-fold","symbol_resolved":true}