{"status":"ok","report":{"price_analysis":{"current":8200.0,"change_1d":-0.2,"change_7d":-3.5,"change_30d":-14.6,"high_30d":9960.0,"low_30d":8000.0,"position_in_range":10.0,"support":8196.0,"resistance":9764.0},"summary":"SOL 한국AI소프트웨어(0105D0)은(는) KEDI 한국AI소프트웨어 지수(PR)를 추종하는 ETF입니다, 순자산 172억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-288.06)가 시그널선(-275.14)을 하회합니다(데드크로스). 현재가가 SMA20(8635)과 SMA60(9270) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7944~9327 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.667519181585675,"macd":-288.0569363168961,"macd_signal":-275.1444173665668,"sma_20":8635.25,"sma_60":9270.166666666666,"bb_upper":9326.730115404629,"bb_lower":7943.76988459537,"atr_14":248.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.23만, 기관 순매수 1.48만. 30일 누적: 외국인 8135.00, 기관 3.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12324.0,"institutional_flow":14781.0,"data":[{"date":"2026-10-23","foreign_net":-417.0,"institution_net":23.0,"retail_net":394.0},{"date":"2026-10-22","foreign_net":9138.0,"institution_net":-9347.0,"retail_net":209.0},{"date":"2026-10-21","foreign_net":863.0,"institution_net":596.0,"retail_net":-1459.0},{"date":"2026-10-20","foreign_net":-15682.0,"institution_net":15328.0,"retail_net":354.0},{"date":"2026-10-19","foreign_net":-6226.0,"institution_net":8181.0,"retail_net":-1955.0},{"date":"2026-10-16","foreign_net":101.0,"institution_net":-360.0,"retail_net":259.0},{"date":"2026-10-15","foreign_net":7785.0,"institution_net":-2595.0,"retail_net":-5190.0},{"date":"2026-10-14","foreign_net":15326.0,"institution_net":-12835.0,"retail_net":-2491.0},{"date":"2026-10-13","foreign_net":540.0,"institution_net":9819.0,"retail_net":-10359.0},{"date":"2026-10-12","foreign_net":-3221.0,"institution_net":9030.0,"retail_net":-5809.0},{"date":"2026-10-08","foreign_net":-1720.0,"institution_net":1672.0,"retail_net":48.0},{"date":"2026-10-07","foreign_net":1721.0,"institution_net":13098.0,"retail_net":-14819.0},{"date":"2026-10-06","foreign_net":-1511.0,"institution_net":-11681.0,"retail_net":13192.0},{"date":"2026-10-02","foreign_net":5941.0,"institution_net":-6038.0,"retail_net":97.0},{"date":"2026-10-01","foreign_net":689.0,"institution_net":-752.0,"retail_net":63.0},{"date":"2026-09-30","foreign_net":-1830.0,"institution_net":527.0,"retail_net":1303.0},{"date":"2026-09-29","foreign_net":990.0,"institution_net":2910.0,"retail_net":-3900.0},{"date":"2026-09-28","foreign_net":-3421.0,"institution_net":1481.0,"retail_net":1940.0},{"date":"2026-09-23","foreign_net":-765.0,"institution_net":3605.0,"retail_net":-2840.0},{"date":"2026-09-22","foreign_net":1258.0,"institution_net":-2630.0,"retail_net":1372.0},{"date":"2026-09-21","foreign_net":1120.0,"institution_net":-929.0,"retail_net":-191.0},{"date":"2026-09-18","foreign_net":-573.0,"institution_net":5856.0,"retail_net":-5283.0},{"date":"2026-09-17","foreign_net":452.0,"institution_net":1207.0,"retail_net":-1659.0},{"date":"2026-09-16","foreign_net":-1177.0,"institution_net":4706.0,"retail_net":-3529.0},{"date":"2026-09-15","foreign_net":2768.0,"institution_net":52.0,"retail_net":-2820.0},{"date":"2026-09-14","foreign_net":-4184.0,"institution_net":-1153.0,"retail_net":5337.0},{"date":"2026-09-11","foreign_net":1864.0,"institution_net":-5700.0,"retail_net":3836.0},{"date":"2026-09-10","foreign_net":2616.0,"institution_net":529.0,"retail_net":-3145.0},{"date":"2026-09-09","foreign_net":-6336.0,"institution_net":380.0,"retail_net":5956.0},{"date":"2026-09-08","foreign_net":2026.0,"institution_net":12818.0,"retail_net":-14844.0}],"periods":{"d1":{"foreign_net":-417.0,"institution_net":23.0,"retail_net":394.0},"d3":{"foreign_net":9584.0,"institution_net":-8728.0,"retail_net":-856.0},"d7":{"foreign_net":-4438.0,"institution_net":11826.0,"retail_net":-7388.0},"d14":{"foreign_net":12638.0,"institution_net":14891.0,"retail_net":-27529.0},"d30":{"foreign_net":8135.0,"institution_net":37798.0,"retail_net":-45933.0}}},"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":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"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 30 (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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6505,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"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":"2026-10-23T22:38:59.388715+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 한국AI소프트웨어 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":17200000000.0,"aum_display":"172억","dividend_yield":null,"tracking_error":0.54,"holdings":[{"ticker":"035420","name":"NAVER","weight":23.85},{"ticker":"035720","name":"카카오","weight":18.89},{"ticker":"018260","name":"삼성에스디에스","weight":18.16},{"ticker":"307950","name":"현대오토에버","weight":16.66},{"ticker":"064400","name":"LG씨엔에스","weight":8.64},{"ticker":"377300","name":"카카오페이","weight":6.6},{"ticker":"023590","name":"다우기술","weight":2.01},{"ticker":"181710","name":"NHN","weight":1.41},{"ticker":"466100","name":"클로봇","weight":0.88},{"ticker":"124500","name":"아이티센글로벌","weight":0.64}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8200.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":10037.917},{"date":"2025-09-24","close":9923.5674},{"date":"2025-09-25","close":10246.7295},{"date":"2025-09-26","close":9918.5957},{"date":"2025-09-29","close":10241.7578},{"date":"2025-09-30","close":10127.4082},{"date":"2025-10-01","close":9948.4258},{"date":"2025-10-02","close":9978.2559},{"date":"2025-10-10","close":10311.3613},{"date":"2025-10-13","close":10117.4648},{"date":"2025-10-14","close":9983.2275},{"date":"2025-10-15","close":10003.1143},{"date":"2025-10-16","close":10032.9453},{"date":"2025-10-17","close":9834.0762},{"date":"2025-10-20","close":9983.2275},{"date":"2025-10-21","close":10077.6904},{"date":"2025-10-22","close":10097.5781},{"date":"2025-10-23","close":9784.3594},{"date":"2025-10-24","close":9888.7656},{"date":"2025-10-27","close":10117.4648},{"date":"2025-10-28","close":10201.9844},{"date":"2025-10-29","close":10659.3828},{"date":"2025-10-30","close":10182.0977},{"date":"2025-10-31","close":10679.2695},{"date":"2025-11-03","close":10883.1113},{"date":"2025-11-04","close":10823.4502},{"date":"2025-11-05","close":10540.0615},{"date":"2025-11-06","close":10221.8711},{"date":"2025-11-07","close":10097.5781},{"date":"2025-11-10","close":10221.8711},{"date":"2025-11-11","close":10311.3613},{"date":"2025-11-12","close":10415.7686},{"date":"2025-11-13","close":10435.0},{"date":"2025-11-14","close":10042.8887},{"date":"2025-11-17","close":10067.7471},{"date":"2025-11-18","close":9665.0371},{"date":"2025-11-19","close":9764.4717},{"date":"2025-11-20","close":9973.2842},{"date":"2025-11-21","close":9898.709},{"date":"2025-11-24","close":9883.7939},{"date":"2025-11-25","close":9779.3867},{"date":"2025-11-26","close":10032.9453},{"date":"2025-11-27","close":9898.709},{"date":"2025-11-28","close":9863.9072},{"date":"2025-12-01","close":9888.7656},{"date":"2025-12-02","close":10037.917},{"date":"2025-12-03","close":10122.4365},{"date":"2025-12-04","close":10371.0225},{"date":"2025-12-05","close":10470.457},{"date":"2025-12-08","close":10455.542},{"date":"2025-12-09","close":10450.5703},{"date":"2025-12-10","close":10371.0225},{"date":"2025-12-11","close":10346.1641},{"date":"2025-12-12","close":10485.3721},{"date":"2025-12-15","close":10331.248},{"date":"2025-12-16","close":10082.6621},{"date":"2025-12-17","close":9978.2559},{"date":"2025-12-18","close":9898.709},{"date":"2025-12-19","close":10157.2383},{"date":"2025-12-22","close":10286.5029},{"date":"2025-12-23","close":10251.7012},{"date":"2025-12-24","close":10271.5879},{"date":"2025-12-26","close":10107.5215},{"date":"2025-12-29","close":10414.8945},{"date":"2025-12-30","close":10454.6846},{"date":"2026-01-02","close":10688.4473},{"date":"2026-01-05","close":10683.4736},{"date":"2026-01-06","close":10857.5527},{"date":"2026-01-07","close":10718.29},{"date":"2026-01-08","close":10643.6846},{"date":"2026-01-09","close":10917.2373},{"date":"2026-01-12","close":10862.5264},{"date":"2026-01-13","close":11235.5527},{"date":"2026-01-14","close":11131.1055},{"date":"2026-01-15","close":10991.8418},{"date":"2026-01-16","close":10902.3154},{"date":"2026-01-19","close":10942.1055},{"date":"2026-01-20","close":11071.4209},{"date":"2026-01-21","close":10976.9209},{"date":"2026-01-22","close":10942.1055},{"date":"2026-01-23","close":11638.4209},{"date":"2026-01-26","close":11752.8154},{"date":"2026-01-27","close":11887.1055},{"date":"2026-01-28","close":11847.3154},{"date":"2026-01-29","close":12100.9736},{"date":"2026-01-30","close":11842.3418},{"date":"2026-02-02","close":11359.8945},{"date":"2026-02-03","close":11608.5791},{"date":"2026-02-04","close":11494.1846},{"date":"2026-02-05","close":11250.4736},{"date":"2026-02-06","close":10832.6846},{"date":"2026-02-09","close":11046.5527},{"date":"2026-02-10","close":11200.7373},{"date":"2026-02-11","close":11315.1318},{"date":"2026-02-12","close":11349.9473},{"date":"2026-02-13","close":11175.8682},{"date":"2026-02-19","close":11285.29},{"date":"2026-02-20","close":11369.8418},{"date":"2026-02-23","close":11533.9736},{"date":"2026-02-24","close":11389.7373},{"date":"2026-02-25","close":11633.4473},{"date":"2026-02-26","close":12051.2373},{"date":"2026-02-27","close":12076.1055},{"date":"2026-03-03","close":11036.6055},{"date":"2026-03-04","close":9435.0791},{"date":"2026-03-05","close":10260.7109},{"date":"2026-03-06","close":10370.1318},{"date":"2026-03-09","close":9987.1582},{"date":"2026-03-10","close":10215.9473},{"date":"2026-03-11","close":10285.5791},{"date":"2026-03-12","close":10245.79},{"date":"2026-03-13","close":10186.1055},{"date":"2026-03-16","close":10131.3945},{"date":"2026-03-17","close":10340.29},{"date":"2026-03-18","close":10474.5791},{"date":"2026-03-19","close":10230.8682},{"date":"2026-03-20","close":10380.0791},{"date":"2026-03-23","close":9668.8418},{"date":"2026-03-24","close":9837.9473},{"date":"2026-03-25","close":9917.5264},{"date":"2026-03-26","close":9718.5791},{"date":"2026-03-27","close":9738.4736},{"date":"2026-03-30","close":9484.8154},{"date":"2026-03-31","close":9186.3945},{"date":"2026-04-01","close":9639.0},{"date":"2026-04-02","close":9161.5264},{"date":"2026-04-03","close":9191.3682},{"date":"2026-04-06","close":9096.8682},{"date":"2026-04-07","close":9126.7109},{"date":"2026-04-08","close":9634.0264},{"date":"2026-04-09","close":9440.0527},{"date":"2026-04-10","close":9514.6582},{"date":"2026-04-13","close":9395.2891},{"date":"2026-04-14","close":9564.3945},{"date":"2026-04-15","close":10116.4736},{"date":"2026-04-16","close":10474.5791},{"date":"2026-04-17","close":10375.1055},{"date":"2026-04-20","close":10225.8945},{"date":"2026-04-21","close":10275.6318},{"date":"2026-04-22","close":10270.6582},{"date":"2026-04-23","close":10201.0264},{"date":"2026-04-24","close":10081.6582},{"date":"2026-04-27","close":10146.3154},{"date":"2026-04-28","close":10395.0},{"date":"2026-04-29","close":10330.0},{"date":"2026-04-30","close":10055.0},{"date":"2026-05-04","close":10050.0},{"date":"2026-05-06","close":10135.0},{"date":"2026-05-07","close":10080.0},{"date":"2026-05-08","close":10575.0},{"date":"2026-05-11","close":10615.0},{"date":"2026-05-12","close":10475.0},{"date":"2026-05-13","close":10575.0},{"date":"2026-05-14","close":10995.0},{"date":"2026-05-15","close":10650.0},{"date":"2026-05-18","close":10265.0},{"date":"2026-05-19","close":9790.0},{"date":"2026-05-20","close":9555.0},{"date":"2026-05-21","close":10300.0},{"date":"2026-05-22","close":10470.0},{"date":"2026-05-26","close":10440.0},{"date":"2026-05-27","close":11455.0},{"date":"2026-05-28","close":11140.0},{"date":"2026-05-29","close":13145.0},{"date":"2026-06-01","close":14400.0},{"date":"2026-06-02","close":13605.0},{"date":"2026-06-04","close":12870.0},{"date":"2026-06-05","close":12370.0},{"date":"2026-06-08","close":11875.0},{"date":"2026-06-09","close":11670.0},{"date":"2026-06-10","close":10925.0},{"date":"2026-06-11","close":11090.0},{"date":"2026-06-12","close":11480.0},{"date":"2026-06-15","close":11720.0},{"date":"2026-06-16","close":11490.0},{"date":"2026-06-17","close":11315.0},{"date":"2026-06-18","close":10940.0},{"date":"2026-06-19","close":10585.0},{"date":"2026-06-22","close":10380.0},{"date":"2026-06-23","close":9435.0},{"date":"2026-06-24","close":9375.0},{"date":"2026-06-25","close":9390.0},{"date":"2026-06-26","close":9030.0},{"date":"2026-06-29","close":9570.0},{"date":"2026-06-30","close":9375.0},{"date":"2026-07-01","close":9385.0},{"date":"2026-07-02","close":9410.0},{"date":"2026-07-03","close":9300.0},{"date":"2026-07-06","close":9245.0},{"date":"2026-07-07","close":9200.0},{"date":"2026-07-08","close":8905.0},{"date":"2026-07-09","close":8620.0},{"date":"2026-07-10","close":8990.0},{"date":"2026-07-13","close":8820.0},{"date":"2026-07-14","close":8560.0},{"date":"2026-07-15","close":8910.0},{"date":"2026-07-16","close":8810.0},{"date":"2026-07-20","close":8400.0},{"date":"2026-07-21","close":8650.0},{"date":"2026-07-22","close":8880.0},{"date":"2026-07-23","close":9630.0},{"date":"2026-07-24","close":9050.0},{"date":"2026-07-27","close":9560.0},{"date":"2026-07-28","close":8825.0},{"date":"2026-07-29","close":8605.0},{"date":"2026-07-30","close":8500.0},{"date":"2026-07-31","close":9080.0},{"date":"2026-08-03","close":9070.0},{"date":"2026-08-04","close":9575.0},{"date":"2026-08-05","close":9895.0},{"date":"2026-08-06","close":9885.0},{"date":"2026-08-07","close":9605.0},{"date":"2026-08-10","close":9775.0},{"date":"2026-08-11","close":10090.0},{"date":"2026-08-12","close":10030.0},{"date":"2026-08-13","close":10235.0},{"date":"2026-08-14","close":10540.0},{"date":"2026-08-18","close":9910.0},{"date":"2026-08-19","close":9665.0},{"date":"2026-08-20","close":10145.0},{"date":"2026-08-21","close":9910.0},{"date":"2026-08-24","close":9975.0},{"date":"2026-08-25","close":9975.0},{"date":"2026-08-26","close":9845.0},{"date":"2026-08-27","close":9835.0},{"date":"2026-08-28","close":9980.0},{"date":"2026-08-31","close":10000.0},{"date":"2026-09-01","close":9945.0},{"date":"2026-09-02","close":9500.0},{"date":"2026-09-03","close":9385.0},{"date":"2026-09-04","close":9790.0},{"date":"2026-09-07","close":9915.0},{"date":"2026-09-08","close":9600.0},{"date":"2026-09-09","close":9475.0},{"date":"2026-09-10","close":9550.0},{"date":"2026-09-11","close":9415.0},{"date":"2026-09-14","close":9250.0},{"date":"2026-09-15","close":9255.0},{"date":"2026-09-16","close":9010.0},{"date":"2026-09-17","close":8960.0},{"date":"2026-09-18","close":8995.0},{"date":"2026-09-21","close":8950.0},{"date":"2026-09-22","close":9150.0},{"date":"2026-09-23","close":8990.0},{"date":"2026-09-28","close":9035.0},{"date":"2026-09-29","close":8980.0},{"date":"2026-09-30","close":8915.0},{"date":"2026-10-01","close":8995.0},{"date":"2026-10-02","close":8995.0},{"date":"2026-10-06","close":9055.0},{"date":"2026-10-07","close":8815.0},{"date":"2026-10-08","close":8675.0},{"date":"2026-10-12","close":8385.0},{"date":"2026-10-13","close":8320.0},{"date":"2026-10-14","close":8430.0},{"date":"2026-10-15","close":8115.0},{"date":"2026-10-16","close":8330.0},{"date":"2026-10-19","close":8500.0},{"date":"2026-10-20","close":8290.0},{"date":"2026-10-21","close":8315.0},{"date":"2026-10-22","close":8215.0},{"date":"2026-10-23","close":8110.0}],"chart_data":[{"date":"2025-09-23","open":10217,"high":10247,"low":10003,"close":10038,"volume":451754},{"date":"2025-09-24","open":10137,"high":10137,"low":9839,"close":9924,"volume":332030},{"date":"2025-09-25","open":9894,"high":10247,"low":9854,"close":10247,"volume":656514},{"date":"2025-09-26","open":10167,"high":10167,"low":9874,"close":9919,"volume":336518},{"date":"2025-09-29","open":10142,"high":10301,"low":10108,"close":10242,"volume":439223},{"date":"2025-09-30","open":10291,"high":10331,"low":10103,"close":10127,"volume":295905},{"date":"2025-10-01","open":10127,"high":10197,"low":9909,"close":9948,"volume":268853},{"date":"2025-10-02","open":10093,"high":10122,"low":9948,"close":9978,"volume":254522},{"date":"2025-10-10","open":10078,"high":10366,"low":10028,"close":10311,"volume":298748},{"date":"2025-10-13","open":10073,"high":10162,"low":9968,"close":10117,"volume":247905},{"date":"2025-10-14","open":10157,"high":10232,"low":9899,"close":9983,"volume":265282},{"date":"2025-10-15","open":10048,"high":10053,"low":9929,"close":10003,"volume":227386},{"date":"2025-10-16","open":10053,"high":10207,"low":9958,"close":10033,"volume":243802},{"date":"2025-10-17","open":10008,"high":10008,"low":9829,"close":9834,"volume":249284},{"date":"2025-10-20","open":9839,"high":10018,"low":9720,"close":9983,"volume":217719},{"date":"2025-10-21","open":10083,"high":10207,"low":10038,"close":10078,"volume":334260},{"date":"2025-10-22","open":10127,"high":10127,"low":9904,"close":10098,"volume":167224},{"date":"2025-10-23","open":9983,"high":9983,"low":9769,"close":9784,"volume":274339},{"date":"2025-10-24","open":9839,"high":9909,"low":9794,"close":9889,"volume":210411},{"date":"2025-10-27","open":9904,"high":10142,"low":9904,"close":10117,"volume":333621},{"date":"2025-10-28","open":10127,"high":10252,"low":10048,"close":10202,"volume":348334},{"date":"2025-10-29","open":10247,"high":10764,"low":10217,"close":10659,"volume":523286},{"date":"2025-10-30","open":10669,"high":10679,"low":10122,"close":10182,"volume":408590},{"date":"2025-10-31","open":10396,"high":10779,"low":10396,"close":10679,"volume":396870},{"date":"2025-11-03","open":11037,"high":11162,"low":10784,"close":10883,"volume":436614,"rsi_14":65.63,"sma_20":10202.25},{"date":"2025-11-04","open":10823,"high":10918,"low":10724,"close":10823,"volume":341074,"rsi_14":64.05,"sma_20":10237.25},{"date":"2025-11-05","open":10709,"high":10709,"low":10112,"close":10540,"volume":360368,"rsi_14":57.99,"sma_20":10267.0},{"date":"2025-11-06","open":10744,"high":10744,"low":10142,"close":10222,"volume":278828,"rsi_14":55.89,"sma_20":10279.25},{"date":"2025-11-07","open":10083,"high":10371,"low":9953,"close":10098,"volume":209084,"rsi_14":51.75,"sma_20":10268.5},{"date":"2025-11-10","open":10142,"high":10366,"low":10093,"close":10222,"volume":252532,"rsi_14":52.19,"sma_20":10273.75},{"date":"2025-11-11","open":10242,"high":10510,"low":10217,"close":10311,"volume":315737,"rsi_14":53.18,"sma_20":10290.25},{"date":"2025-11-12","open":10346,"high":10416,"low":10277,"close":10416,"volume":185734,"rsi_14":60.0,"sma_20":10311.0},{"date":"2025-11-13","open":10475,"high":10480,"low":10355,"close":10435,"volume":196884,"rsi_14":57.88,"sma_20":10328.25},{"date":"2025-11-14","open":10217,"high":10227,"low":10008,"close":10043,"volume":195765,"rsi_14":48.83,"sma_20":10338.75},{"date":"2025-11-17","open":10192,"high":10192,"low":9993,"close":10068,"volume":153240,"rsi_14":47.86,"sma_20":10343.0},{"date":"2025-11-18","open":10003,"high":10048,"low":9665,"close":9665,"volume":237799,"rsi_14":33.87,"sma_20":10322.25},{"date":"2025-11-19","open":9715,"high":9809,"low":9536,"close":9764,"volume":239267,"rsi_14":42.28,"sma_20":10305.5},{"date":"2025-11-20","open":9983,"high":10013,"low":9879,"close":9973,"volume":154402,"rsi_14":35.39,"sma_20":10315.0},{"date":"2025-11-21","open":9655,"high":9919,"low":9655,"close":9899,"volume":184006,"rsi_14":28.48,"sma_20":10315.5},{"date":"2025-11-24","open":10033,"high":10033,"low":9764,"close":9884,"volume":137928,"rsi_14":29.05,"sma_20":10303.75},{"date":"2025-11-25","open":9909,"high":9973,"low":9690,"close":9779,"volume":161282,"rsi_14":31.57,"sma_20":10282.5},{"date":"2025-11-26","open":9839,"high":10048,"low":9779,"close":10033,"volume":166694,"rsi_14":45.27,"sma_20":10251.0},{"date":"2025-11-27","open":10038,"high":10068,"low":9874,"close":9899,"volume":300097,"rsi_14":45.05,"sma_20":10236.75},{"date":"2025-11-28","open":9963,"high":9963,"low":9819,"close":9864,"volume":161649,"rsi_14":40.67,"sma_20":10195.75},{"date":"2025-12-01","open":9973,"high":10023,"low":9829,"close":9889,"volume":211158,"rsi_14":38.61,"sma_20":10145.75},{"date":"2025-12-02","open":9958,"high":10038,"low":9879,"close":10038,"volume":232884,"rsi_14":40.05,"sma_20":10106.25},{"date":"2025-12-03","open":10083,"high":10202,"low":10048,"close":10122,"volume":284294,"rsi_14":43.48,"sma_20":10085.25},{"date":"2025-12-04","open":10137,"high":10401,"low":10127,"close":10371,"volume":311736,"rsi_14":58.82,"sma_20":10092.75},{"date":"2025-12-05","open":10371,"high":10490,"low":10336,"close":10470,"volume":251765,"rsi_14":60.41,"sma_20":10111.5},{"date":"2025-12-08","open":10490,"high":10495,"low":10361,"close":10456,"volume":244195,"rsi_14":75.56,"sma_20":10123.25},{"date":"2025-12-09","open":10401,"high":10451,"low":10371,"close":10451,"volume":162994,"rsi_14":73.63,"sma_20":10130.25},{"date":"2025-12-10","open":10421,"high":10441,"low":10311,"close":10371,"volume":99644,"rsi_14":65.04,"sma_20":10128.0},{"date":"2025-12-11","open":10416,"high":10416,"low":10237,"close":10346,"volume":88017,"rsi_14":67.58,"sma_20":10126.5},{"date":"2025-12-12","open":10346,"high":10485,"low":10311,"close":10485,"volume":121050,"rsi_14":71.53,"sma_20":10148.75},{"date":"2025-12-15","open":10296,"high":10485,"low":10282,"close":10331,"volume":187804,"rsi_14":69.07,"sma_20":10162.0},{"date":"2025-12-16","open":10356,"high":10386,"low":10068,"close":10083,"volume":235058,"rsi_14":51.72,"sma_20":10183.0},{"date":"2025-12-17","open":10177,"high":10177,"low":9909,"close":9978,"volume":211129,"rsi_14":52.82,"sma_20":10193.75},{"date":"2025-12-18","open":9824,"high":9943,"low":9779,"close":9899,"volume":188438,"rsi_14":51.19,"sma_20":10190.0},{"date":"2025-12-19","open":9963,"high":10197,"low":9924,"close":10157,"volume":207957,"rsi_14":57.94,"sma_20":10203.0},{"date":"2025-12-22","open":10306,"high":10341,"low":10252,"close":10287,"volume":143903,"rsi_14":57.44,"sma_20":10223.25,"sma_60":10205.58},{"date":"2025-12-23","open":10301,"high":10366,"low":10222,"close":10252,"volume":207083,"rsi_14":53.99,"sma_20":10247.0,"sma_60":10209.17},{"date":"2025-12-24","open":10242,"high":10282,"low":10212,"close":10272,"volume":170251,"rsi_14":46.43,"sma_20":10259.0,"sma_60":10215.0},{"date":"2025-12-26","open":10282,"high":10291,"low":10038,"close":10108,"volume":163797,"rsi_14":37.54,"sma_20":10269.5,"sma_60":10212.67},{"date":"2025-12-29","open":10032,"high":10435,"low":10032,"close":10415,"volume":184462,"rsi_14":48.72,"sma_20":10297.0,"sma_60":10220.92},{"date":"2025-12-30","open":10375,"high":10455,"low":10345,"close":10455,"volume":175371,"rsi_14":50.0,"sma_20":10325.25,"sma_60":10224.42},{"date":"2026-01-02","open":10455,"high":10733,"low":10291,"close":10688,"volume":235974,"rsi_14":58.1,"sma_20":10357.75,"sma_60":10233.75},{"date":"2026-01-05","open":10693,"high":10753,"low":10604,"close":10683,"volume":283608,"rsi_14":58.7,"sma_20":10385.75,"sma_60":10246.0},{"date":"2026-01-06","open":10773,"high":11002,"low":10733,"close":10858,"volume":350195,"rsi_14":59.44,"sma_20":10410.0,"sma_60":10260.67},{"date":"2026-01-07","open":10858,"high":10868,"low":10594,"close":10718,"volume":262885,"rsi_14":59.9,"sma_20":10422.25,"sma_60":10267.42},{"date":"2026-01-08","open":10793,"high":10793,"low":10564,"close":10644,"volume":259030,"rsi_14":65.82,"sma_20":10431.5,"sma_60":10276.17},{"date":"2026-01-09","open":10723,"high":10917,"low":10619,"close":10917,"volume":241593,"rsi_14":74.23,"sma_20":10454.75,"sma_60":10291.75},{"date":"2026-01-12","open":10882,"high":10947,"low":10773,"close":10863,"volume":249359,"rsi_14":75.2,"sma_20":10479.25,"sma_60":10306.08},{"date":"2026-01-13","open":11012,"high":11250,"low":11012,"close":11236,"volume":226858,"rsi_14":76.6,"sma_20":10523.75,"sma_60":10326.17},{"date":"2026-01-14","open":11310,"high":11310,"low":11042,"close":11131,"volume":208096,"rsi_14":71.07,"sma_20":10556.0,"sma_60":10347.83},{"date":"2026-01-15","open":11091,"high":11176,"low":10957,"close":10992,"volume":255083,"rsi_14":67.54,"sma_20":10589.0,"sma_60":10364.67},{"date":"2026-01-16","open":11151,"high":11221,"low":10872,"close":10902,"volume":249341,"rsi_14":64.45,"sma_20":10630.0,"sma_60":10378.42},{"date":"2026-01-19","open":10892,"high":11032,"low":10872,"close":10942,"volume":204485,"rsi_14":70.32,"sma_20":10678.25,"sma_60":10392.5},{"date":"2026-01-20","open":11007,"high":11166,"low":10877,"close":11071,"volume":266669,"rsi_14":67.55,"sma_20":10737.0,"sma_60":10414.0},{"date":"2026-01-21","open":10798,"high":10987,"low":10773,"close":10977,"volume":212410,"rsi_14":63.57,"sma_20":10778.0,"sma_60":10432.17},{"date":"2026-01-22","open":11106,"high":11131,"low":10942,"close":10942,"volume":266719,"rsi_14":57.35,"sma_20":10810.75,"sma_60":10445.92},{"date":"2026-01-23","open":11007,"high":11673,"low":11007,"close":11638,"volume":539217,"rsi_14":69.75,"sma_20":10880.25,"sma_60":10469.92},{"date":"2026-01-26","open":11932,"high":11937,"low":11539,"close":11753,"volume":413161,"rsi_14":68.99,"sma_20":10954.5,"sma_60":10488.17},{"date":"2026-01-27","open":11648,"high":12046,"low":11643,"close":11887,"volume":332011,"rsi_14":74.84,"sma_20":11043.75,"sma_60":10516.67},{"date":"2026-01-28","open":11967,"high":11987,"low":11638,"close":11847,"volume":322521,"rsi_14":75.97,"sma_20":11115.75,"sma_60":10536.17},{"date":"2026-01-29","open":11793,"high":12111,"low":11683,"close":12101,"volume":274598,"rsi_14":75.76,"sma_20":11198.5,"sma_60":10556.5},{"date":"2026-01-30","open":12056,"high":12056,"low":11773,"close":11842,"volume":242553,"rsi_14":69.58,"sma_20":11256.5,"sma_60":10573.5},{"date":"2026-02-02","open":11594,"high":11827,"low":11216,"close":11360,"volume":201036,"rsi_14":52.38,"sma_20":11290.5,"sma_60":10587.17},{"date":"2026-02-03","open":11614,"high":11614,"low":11345,"close":11609,"volume":47417,"rsi_14":58.66,"sma_20":11328.25,"sma_60":10610.33},{"date":"2026-02-04","open":11554,"high":11579,"low":11420,"close":11494,"volume":100368,"rsi_14":59.2,"sma_20":11367.25,"sma_60":10633.67},{"date":"2026-02-05","open":11479,"high":11569,"low":11186,"close":11250,"volume":148447,"rsi_14":56.03,"sma_20":11397.75,"sma_60":10650.83},{"date":"2026-02-06","open":10932,"high":11002,"low":10629,"close":10833,"volume":89289,"rsi_14":48.32,"sma_20":11393.5,"sma_60":10659.5},{"date":"2026-02-09","open":11106,"high":11201,"low":10942,"close":11047,"volume":76414,"rsi_14":49.63,"sma_20":11402.75,"sma_60":10670.0},{"date":"2026-02-10","open":11226,"high":11315,"low":11146,"close":11201,"volume":83342,"rsi_14":53.28,"sma_20":11401.0,"sma_60":10683.75},{"date":"2026-02-11","open":11280,"high":11335,"low":11116,"close":11315,"volume":49000,"rsi_14":55.35,"sma_20":11410.25,"sma_60":10705.0},{"date":"2026-02-12","open":11514,"high":11559,"low":11285,"close":11350,"volume":51481,"rsi_14":44.89,"sma_20":11428.25,"sma_60":10726.42},{"date":"2026-02-13","open":11221,"high":11280,"low":11096,"close":11176,"volume":32115,"rsi_14":40.0,"sma_20":11442.0,"sma_60":10751.67},{"date":"2026-02-19","open":11305,"high":11310,"low":11171,"close":11285,"volume":75059,"rsi_14":39.48,"sma_20":11459.25,"sma_60":10777.08},{"date":"2026-02-20","open":11365,"high":11519,"low":11285,"close":11370,"volume":171492,"rsi_14":41.78,"sma_20":11474.25,"sma_60":10800.42},{"date":"2026-02-23","open":11643,"high":11643,"low":11449,"close":11534,"volume":66353,"rsi_14":39.93,"sma_20":11502.25,"sma_60":10827.75},{"date":"2026-02-24","open":11524,"high":11524,"low":11365,"close":11390,"volume":41296,"rsi_14":41.62,"sma_20":11524.75,"sma_60":10852.92},{"date":"2026-02-25","open":11464,"high":11668,"low":11390,"close":11633,"volume":80327,"rsi_14":55.56,"sma_20":11524.5,"sma_60":10883.92},{"date":"2026-02-26","open":11837,"high":12186,"low":11837,"close":12051,"volume":232805,"rsi_14":58.41,"sma_20":11539.5,"sma_60":10917.67},{"date":"2026-02-27","open":12086,"high":12220,"low":11917,"close":12076,"volume":163878,"rsi_14":61.45,"sma_20":11549.0,"sma_60":10954.08},{"date":"2026-03-03","open":11763,"high":11872,"low":10992,"close":11037,"volume":221324,"rsi_14":46.8,"sma_20":11508.25,"sma_60":10973.67},{"date":"2026-03-04","open":10460,"high":10743,"low":9400,"close":9435,"volume":342623,"rsi_14":34.54,"sma_20":11374.25,"sma_60":10966.0},{"date":"2026-03-05","open":10166,"high":10395,"low":10072,"close":10261,"volume":125170,"rsi_14":42.34,"sma_20":11294.75,"sma_60":10969.67},{"date":"2026-03-06","open":10017,"high":10529,"low":10017,"close":10370,"volume":100557,"rsi_14":41.84,"sma_20":11245.0,"sma_60":10973.75},{"date":"2026-03-09","open":9788,"high":9987,"low":9629,"close":9987,"volume":80041,"rsi_14":37.6,"sma_20":11163.5,"sma_60":10967.25},{"date":"2026-03-10","open":10400,"high":10400,"low":10057,"close":10216,"volume":36177,"rsi_14":39.78,"sma_20":11099.25,"sma_60":10962.92},{"date":"2026-03-11","open":10529,"high":10544,"low":10141,"close":10286,"volume":41709,"rsi_14":41.83,"sma_20":11050.75,"sma_60":10960.0},{"date":"2026-03-12","open":10251,"high":10340,"low":10116,"close":10246,"volume":25578,"rsi_14":40.33,"sma_20":11021.25,"sma_60":10956.5},{"date":"2026-03-13","open":9898,"high":10315,"low":9898,"close":10186,"volume":54199,"rsi_14":38.94,"sma_20":10978.0,"sma_60":10953.33},{"date":"2026-03-16","open":10186,"high":10256,"low":10032,"close":10131,"volume":28012,"rsi_14":36.62,"sma_20":10924.25,"sma_60":10949.67},{"date":"2026-03-17","open":10325,"high":10475,"low":10325,"close":10340,"volume":82916,"rsi_14":40.11,"sma_20":10875.25,"sma_60":10947.17},{"date":"2026-03-18","open":10514,"high":10539,"low":10415,"close":10475,"volume":79674,"rsi_14":38.85,"sma_20":10831.25,"sma_60":10949.5},{"date":"2026-03-19","open":10246,"high":10315,"low":10186,"close":10231,"volume":19582,"rsi_14":31.88,"sma_20":10783.75,"sma_60":10951.92},{"date":"2026-03-20","open":10256,"high":10410,"low":10241,"close":10380,"volume":19015,"rsi_14":33.53,"sma_20":10738.25,"sma_60":10958.58},{"date":"2026-03-23","open":10052,"high":10057,"low":9669,"close":9669,"volume":46129,"rsi_14":35.81,"sma_20":10652.75,"sma_60":10954.67},{"date":"2026-03-24","open":10047,"high":10047,"low":9594,"close":9838,"volume":17214,"rsi_14":55.95,"sma_20":10567.5,"sma_60":10949.25},{"date":"2026-03-25","open":10007,"high":10052,"low":9848,"close":9918,"volume":35022,"rsi_14":43.5,"sma_20":10493.5,"sma_60":10943.0,"sma_120":10574.29},{"date":"2026-03-26","open":9967,"high":9977,"low":9664,"close":9719,"volume":29186,"rsi_14":38.07,"sma_20":10397.25,"sma_60":10934.0,"sma_120":10571.58},{"date":"2026-03-27","open":9515,"high":9753,"low":9385,"close":9738,"volume":54925,"rsi_14":44.75,"sma_20":10281.0,"sma_60":10925.0,"sma_120":10570.0},{"date":"2026-03-30","open":9420,"high":9510,"low":9321,"close":9485,"volume":50537,"rsi_14":34.72,"sma_20":10150.75,"sma_60":10914.5,"sma_120":10563.58},{"date":"2026-03-31","open":9346,"high":9380,"low":9127,"close":9186,"volume":45513,"rsi_14":29.03,"sma_20":10057.75,"sma_60":10893.92,"sma_120":10557.42},{"date":"2026-04-01","open":9460,"high":9679,"low":9390,"close":9639,"volume":22375,"rsi_14":40.0,"sma_20":10068.0,"sma_60":10880.25,"sma_120":10552.33},{"date":"2026-04-02","open":9773,"high":9798,"low":9067,"close":9162,"volume":51504,"rsi_14":35.16,"sma_20":10012.75,"sma_60":10854.67,"sma_120":10544.21},{"date":"2026-04-03","open":9331,"high":9331,"low":9132,"close":9191,"volume":24074,"rsi_14":36.28,"sma_20":9953.5,"sma_60":10829.67,"sma_120":10537.83},{"date":"2026-04-06","open":9186,"high":9246,"low":9072,"close":9097,"volume":43283,"rsi_14":31.23,"sma_20":9908.75,"sma_60":10800.17,"sma_120":10530.42},{"date":"2026-04-07","open":9201,"high":9341,"low":9087,"close":9127,"volume":17156,"rsi_14":28.99,"sma_20":9854.0,"sma_60":10773.5,"sma_120":10520.46},{"date":"2026-04-08","open":9549,"high":9634,"low":9430,"close":9634,"volume":40033,"rsi_14":41.4,"sma_20":9821.25,"sma_60":10756.58,"sma_120":10516.38},{"date":"2026-04-09","open":9604,"high":9604,"low":9420,"close":9440,"volume":21781,"rsi_14":36.63,"sma_20":9780.75,"sma_60":10731.83,"sma_120":10511.79},{"date":"2026-04-10","open":9594,"high":9594,"low":9470,"close":9515,"volume":11300,"rsi_14":47.32,"sma_20":9747.0,"sma_60":10709.25,"sma_120":10507.67},{"date":"2026-04-13","open":9321,"high":9395,"low":9266,"close":9395,"volume":25767,"rsi_14":42.18,"sma_20":9710.0,"sma_60":10678.42,"sma_120":10502.29},{"date":"2026-04-14","open":9619,"high":9689,"low":9564,"close":9564,"volume":33445,"rsi_14":43.95,"sma_20":9671.0,"sma_60":10652.17,"sma_120":10500.0},{"date":"2026-04-15","open":9888,"high":10216,"low":9888,"close":10116,"volume":108999,"rsi_14":56.08,"sma_20":9653.0,"sma_60":10637.5,"sma_120":10501.08},{"date":"2026-04-16","open":10539,"high":10539,"low":10370,"close":10475,"volume":153666,"rsi_14":60.19,"sma_20":9665.25,"sma_60":10630.33,"sma_120":10504.38},{"date":"2026-04-17","open":10494,"high":10494,"low":10271,"close":10375,"volume":58875,"rsi_14":62.88,"sma_20":9665.0,"sma_60":10620.83,"sma_120":10506.67},{"date":"2026-04-20","open":10291,"high":10405,"low":10181,"close":10226,"volume":41137,"rsi_14":65.71,"sma_20":9693.0,"sma_60":10606.67,"sma_120":10510.33},{"date":"2026-04-21","open":10266,"high":10320,"low":10146,"close":10276,"volume":73771,"rsi_14":60.96,"sma_20":9715.0,"sma_60":10594.92,"sma_120":10513.54},{"date":"2026-04-22","open":10221,"high":10271,"low":10126,"close":10271,"volume":55151,"rsi_14":72.8,"sma_20":9732.75,"sma_60":10583.67,"sma_120":10514.79},{"date":"2026-04-23","open":10485,"high":10519,"low":10107,"close":10201,"volume":51508,"rsi_14":70.42,"sma_20":9757.0,"sma_60":10559.58,"sma_120":10514.75},{"date":"2026-04-24","open":10201,"high":10221,"low":10017,"close":10082,"volume":45991,"rsi_14":69.72,"sma_20":9774.25,"sma_60":10531.58,"sma_120":10509.88},{"date":"2026-04-27","open":10126,"high":10241,"low":10102,"close":10146,"volume":37992,"rsi_14":70.14,"sma_20":9807.5,"sma_60":10502.42,"sma_120":10509.54},{"date":"2026-04-28","open":10221,"high":10529,"low":10221,"close":10395,"volume":75190,"rsi_14":66.74,"sma_20":9868.25,"sma_60":10478.08,"sma_120":10507.12},{"date":"2026-04-29","open":10440,"high":10470,"low":10235,"close":10330,"volume":58422,"rsi_14":69.0,"sma_20":9900.25,"sma_60":10447.5,"sma_120":10502.0},{"date":"2026-04-30","open":10365,"high":10400,"low":10000,"close":10055,"volume":45671,"rsi_14":60.17,"sma_20":9942.5,"sma_60":10416.67,"sma_120":10495.08},{"date":"2026-05-04","open":10140,"high":10155,"low":9990,"close":10050,"volume":43115,"rsi_14":63.18,"sma_20":9983.0,"sma_60":10393.83,"sma_120":10490.5},{"date":"2026-05-06","open":10080,"high":10190,"low":9960,"close":10135,"volume":83350,"rsi_14":61.76,"sma_20":10032.5,"sma_60":10368.25,"sma_120":10489.29},{"date":"2026-05-07","open":10140,"high":10240,"low":9925,"close":10080,"volume":43381,"rsi_14":47.37,"sma_20":10077.75,"sma_60":10343.67,"sma_120":10488.67},{"date":"2026-05-08","open":10190,"high":10770,"low":10125,"close":10575,"volume":157604,"rsi_14":51.22,"sma_20":10122.25,"sma_60":10331.42,"sma_120":10491.12},{"date":"2026-05-11","open":10575,"high":10845,"low":10400,"close":10615,"volume":129762,"rsi_14":55.18,"sma_20":10178.5,"sma_60":10326.83,"sma_120":10493.17},{"date":"2026-05-12","open":10980,"high":10980,"low":10080,"close":10475,"volume":115815,"rsi_14":55.49,"sma_20":10224.0,"sma_60":10316.33,"sma_120":10493.17},{"date":"2026-05-13","open":10475,"high":10635,"low":10215,"close":10575,"volume":76313,"rsi_14":56.71,"sma_20":10280.5,"sma_60":10304.92,"sma_120":10494.33},{"date":"2026-05-14","open":10610,"high":10995,"low":10610,"close":10995,"volume":142738,"rsi_14":64.96,"sma_20":10349.5,"sma_60":10298.58,"sma_120":10501.79},{"date":"2026-05-15","open":11185,"high":11325,"low":10455,"close":10650,"volume":228908,"rsi_14":57.85,"sma_20":10373.5,"sma_60":10285.92,"sma_120":10506.17},{"date":"2026-05-18","open":10525,"high":10595,"low":9980,"close":10265,"volume":53777,"rsi_14":52.34,"sma_20":10360.25,"sma_60":10269.75,"sma_120":10510.71},{"date":"2026-05-19","open":10230,"high":10230,"low":9630,"close":9790,"volume":47141,"rsi_14":43.57,"sma_20":10328.25,"sma_60":10243.83,"sma_120":10510.46},{"date":"2026-05-20","open":9790,"high":9845,"low":9375,"close":9555,"volume":58772,"rsi_14":35.91,"sma_20":10292.0,"sma_60":10212.58,"sma_120":10506.5},{"date":"2026-05-21","open":9715,"high":10365,"low":9715,"close":10300,"volume":127562,"rsi_14":49.61,"sma_20":10290.5,"sma_60":10191.0,"sma_120":10509.38},{"date":"2026-05-22","open":10300,"high":10600,"low":10135,"close":10470,"volume":60115,"rsi_14":55.62,"sma_20":10297.75,"sma_60":10174.67,"sma_120":10513.79},{"date":"2026-05-26","open":10640,"high":10645,"low":10380,"close":10440,"volume":77857,"rsi_14":55.24,"sma_20":10307.0,"sma_60":10153.75,"sma_120":10518.83},{"date":"2026-05-27","open":10440,"high":11455,"low":10380,"close":11455,"volume":220483,"rsi_14":64.19,"sma_20":10373.0,"sma_60":10142.75,"sma_120":10530.21},{"date":"2026-05-28","open":11225,"high":11320,"low":10700,"close":11140,"volume":336391,"rsi_14":60.79,"sma_20":10420.0,"sma_60":10126.08,"sma_120":10540.08},{"date":"2026-05-29","open":11685,"high":13400,"low":11605,"close":13145,"volume":2252376,"rsi_14":70.02,"sma_20":10554.75,"sma_60":10160.25,"sma_120":10566.96},{"date":"2026-06-01","open":13705,"high":15495,"low":13500,"close":14400,"volume":4581757,"rsi_14":74.79,"sma_20":10758.25,"sma_60":10242.17,"sma_120":10604.08},{"date":"2026-06-02","open":14015,"high":14015,"low":12640,"close":13605,"volume":1986765,"rsi_14":68.88,"sma_20":10935.75,"sma_60":10297.0,"sma_120":10633.33},{"date":"2026-06-04","open":12650,"high":13140,"low":12495,"close":12870,"volume":1027195,"rsi_14":62.86,"sma_20":11076.75,"sma_60":10337.75,"sma_120":10655.75},{"date":"2026-06-05","open":12365,"high":12735,"low":11870,"close":12370,"volume":587792,"rsi_14":57.63,"sma_20":11188.5,"sma_60":10376.58,"sma_120":10671.92},{"date":"2026-06-08","open":11245,"high":12400,"low":11225,"close":11875,"volume":991012,"rsi_14":56.69,"sma_20":11278.25,"sma_60":10403.33,"sma_120":10683.12},{"date":"2026-06-09","open":12245,"high":12385,"low":10995,"close":11670,"volume":1021665,"rsi_14":57.83,"sma_20":11333.0,"sma_60":10425.5,"sma_120":10692.75},{"date":"2026-06-10","open":11295,"high":11790,"low":10615,"close":10925,"volume":371818,"rsi_14":56.14,"sma_20":11348.5,"sma_60":10435.92,"sma_120":10696.21},{"date":"2026-06-11","open":10470,"high":11090,"low":10390,"close":11090,"volume":238860,"rsi_14":58.37,"sma_20":11379.25,"sma_60":10450.08,"sma_120":10701.71},{"date":"2026-06-12","open":11490,"high":11975,"low":11290,"close":11480,"volume":350341,"rsi_14":56.69,"sma_20":11424.5,"sma_60":10471.67,"sma_120":10710.67},{"date":"2026-06-15","open":11705,"high":12025,"low":11565,"close":11720,"volume":220034,"rsi_14":57.03,"sma_20":11460.75,"sma_60":10493.75,"sma_120":10720.46},{"date":"2026-06-16","open":11830,"high":11905,"low":11405,"close":11490,"volume":278415,"rsi_14":55.78,"sma_20":11502.75,"sma_60":10509.75,"sma_120":10729.62},{"date":"2026-06-17","open":11395,"high":11490,"low":11130,"close":11315,"volume":104336,"rsi_14":49.15,"sma_20":11555.25,"sma_60":10526.92,"sma_120":10739.42},{"date":"2026-06-18","open":11260,"high":11260,"low":10905,"close":10940,"volume":212358,"rsi_14":48.8,"sma_20":11612.75,"sma_60":10535.33,"sma_120":10746.96},{"date":"2026-06-19","open":10900,"high":11015,"low":10360,"close":10585,"volume":166877,"rsi_14":30.78,"sma_20":11664.25,"sma_60":10549.75,"sma_120":10752.21},{"date":"2026-06-22","open":10760,"high":10805,"low":10335,"close":10380,"volume":292036,"rsi_14":14.17,"sma_20":11668.25,"sma_60":10557.92,"sma_120":10753.58},{"date":"2026-06-23","open":10210,"high":10255,"low":9415,"close":9435,"volume":178233,"rsi_14":13.8,"sma_20":11616.5,"sma_60":10549.0,"sma_120":10746.0},{"date":"2026-06-24","open":9455,"high":9525,"low":9180,"close":9375,"volume":113675,"rsi_14":15.63,"sma_20":11563.25,"sma_60":10542.42,"sma_120":10738.21},{"date":"2026-06-25","open":9565,"high":9685,"low":9370,"close":9390,"volume":110933,"rsi_14":17.61,"sma_20":11460.0,"sma_60":10535.75,"sma_120":10730.38},{"date":"2026-06-26","open":9500,"high":9505,"low":8755,"close":9030,"volume":176559,"rsi_14":18.14,"sma_20":11354.5,"sma_60":10527.33,"sma_120":10720.92},{"date":"2026-06-29","open":9110,"high":9635,"low":8980,"close":9570,"volume":178023,"rsi_14":28.12,"sma_20":11175.75,"sma_60":10532.92,"sma_120":10713.42},{"date":"2026-06-30","open":9635,"high":9635,"low":9300,"close":9375,"volume":159356,"rsi_14":31.76,"sma_20":10924.5,"sma_60":10527.67,"sma_120":10703.96},{"date":"2026-07-01","open":9480,"high":9610,"low":9180,"close":9385,"volume":94067,"rsi_14":29.18,"sma_20":10713.5,"sma_60":10530.58,"sma_120":10692.62},{"date":"2026-07-02","open":9350,"high":9700,"low":9130,"close":9410,"volume":167568,"rsi_14":22.25,"sma_20":10540.5,"sma_60":10533.42,"sma_120":10681.54},{"date":"2026-07-03","open":9375,"high":9375,"low":8865,"close":9300,"volume":100601,"rsi_14":16.39,"sma_20":10387.0,"sma_60":10536.0,"sma_120":10668.08},{"date":"2026-07-06","open":9300,"high":9410,"low":9055,"close":9245,"volume":54177,"rsi_14":17.23,"sma_20":10255.5,"sma_60":10537.17,"sma_120":10655.33},{"date":"2026-07-07","open":9195,"high":9360,"low":8970,"close":9200,"volume":80595,"rsi_14":17.91,"sma_20":10132.0,"sma_60":10529.08,"sma_120":10642.83},{"date":"2026-07-08","open":9195,"high":9235,"low":8730,"close":8905,"volume":73347,"rsi_14":18.35,"sma_20":10031.0,"sma_60":10519.33,"sma_120":10625.58},{"date":"2026-07-09","open":8890,"high":8965,"low":8530,"close":8620,"volume":69739,"rsi_14":18.76,"sma_20":9907.5,"sma_60":10503.58,"sma_120":10606.42},{"date":"2026-07-10","open":8750,"high":9180,"low":8750,"close":8990,"volume":49180,"rsi_14":29.0,"sma_20":9783.0,"sma_60":10496.0,"sma_120":10587.21},{"date":"2026-07-13","open":9020,"high":9290,"low":8715,"close":8820,"volume":56129,"rsi_14":37.87,"sma_20":9638.0,"sma_60":10482.75,"sma_120":10567.46},{"date":"2026-07-14","open":8810,"high":8810,"low":8385,"close":8560,"volume":76767,"rsi_14":35.1,"sma_20":9491.5,"sma_60":10455.92,"sma_120":10546.71},{"date":"2026-07-15","open":8750,"high":8960,"low":8750,"close":8910,"volume":80599,"rsi_14":42.18,"sma_20":9371.25,"sma_60":10428.92,"sma_120":10529.62},{"date":"2026-07-16","open":8695,"high":8890,"low":8570,"close":8810,"volume":52718,"rsi_14":46.09,"sma_20":9264.75,"sma_60":10401.92,"sma_120":10511.38},{"date":"2026-07-20","open":8565,"high":8600,"low":8325,"close":8400,"volume":50660,"rsi_14":28.17,"sma_20":9155.5,"sma_60":10370.58,"sma_120":10488.62},{"date":"2026-07-21","open":8400,"high":8710,"low":8320,"close":8650,"volume":46146,"rsi_14":36.75,"sma_20":9069.0,"sma_60":10342.58,"sma_120":10468.75},{"date":"2026-07-22","open":8950,"high":9205,"low":8835,"close":8880,"volume":49051,"rsi_14":41.46,"sma_20":9041.25,"sma_60":10318.5,"sma_120":10451.08},{"date":"2026-07-23","open":9115,"high":9630,"low":9020,"close":9630,"volume":104258,"rsi_14":52.99,"sma_20":9054.0,"sma_60":10308.08,"sma_120":10433.83},{"date":"2026-07-24","open":9320,"high":9405,"low":8905,"close":9050,"volume":111094,"rsi_14":46.99,"sma_20":9037.0,"sma_60":10290.0,"sma_120":10410.79},{"date":"2026-07-27","open":9625,"high":9665,"low":9215,"close":9560,"volume":309153,"rsi_14":53.42,"sma_20":9063.5,"sma_60":10279.33,"sma_120":10390.88},{"date":"2026-07-28","open":9245,"high":9460,"low":8750,"close":8825,"volume":150293,"rsi_14":46.46,"sma_20":9026.25,"sma_60":10252.25,"sma_120":10365.17},{"date":"2026-07-29","open":9015,"high":9130,"low":8250,"close":8605,"volume":208255,"rsi_14":47.13,"sma_20":8987.75,"sma_60":10223.5,"sma_120":10335.5},{"date":"2026-07-30","open":8630,"high":8825,"low":8415,"close":8500,"volume":237446,"rsi_14":48.81,"sma_20":8943.5,"sma_60":10197.58,"sma_120":10307.12},{"date":"2026-07-31","open":8800,"high":9090,"low":8655,"close":9080,"volume":107900,"rsi_14":50.86,"sma_20":8927.0,"sma_60":10181.42,"sma_120":10287.62},{"date":"2026-08-03","open":8945,"high":9170,"low":8820,"close":9070,"volume":48585,"rsi_14":52.46,"sma_20":8915.5,"sma_60":10163.67,"sma_120":10265.96},{"date":"2026-08-04","open":9350,"high":9600,"low":9160,"close":9575,"volume":197494,"rsi_14":59.51,"sma_20":8932.0,"sma_60":10155.25,"sma_120":10249.46},{"date":"2026-08-05","open":9765,"high":9980,"low":9615,"close":9895,"volume":60360,"rsi_14":59.28,"sma_20":8966.75,"sma_60":10143.92,"sma_120":10237.67},{"date":"2026-08-06","open":9895,"high":9965,"low":9570,"close":9885,"volume":74622,"rsi_14":60.31,"sma_20":9015.75,"sma_60":10131.75,"sma_120":10229.29},{"date":"2026-08-07","open":9835,"high":9915,"low":9485,"close":9605,"volume":69680,"rsi_14":61.85,"sma_20":9065.0,"sma_60":10117.25,"sma_120":10216.79},{"date":"2026-08-10","open":9625,"high":9780,"low":9505,"close":9775,"volume":80510,"rsi_14":61.24,"sma_20":9104.25,"sma_60":10103.92,"sma_120":10204.42},{"date":"2026-08-11","open":9855,"high":10100,"low":9675,"close":10090,"volume":73216,"rsi_14":61.89,"sma_20":9167.75,"sma_60":10088.83,"sma_120":10193.71},{"date":"2026-08-12","open":10025,"high":10160,"low":9995,"close":10030,"volume":59834,"rsi_14":54.55,"sma_20":9241.25,"sma_60":10078.5,"sma_120":10182.21},{"date":"2026-08-13","open":10210,"high":10360,"low":10000,"close":10235,"volume":81441,"rsi_14":64.72,"sma_20":9307.5,"sma_60":10078.0,"sma_120":10173.88},{"date":"2026-08-14","open":10270,"high":10670,"low":10270,"close":10540,"volume":71951,"rsi_14":62.83,"sma_20":9394.0,"sma_60":10090.5,"sma_120":10167.17},{"date":"2026-08-18","open":10430,"high":10475,"low":9770,"close":9910,"volume":111013,"rsi_14":64.6,"sma_20":9469.5,"sma_60":10096.42,"sma_120":10154.5},{"date":"2026-08-19","open":9600,"high":9815,"low":9490,"close":9665,"volume":96915,"rsi_14":64.17,"sma_20":9520.25,"sma_60":10085.83,"sma_120":10138.42},{"date":"2026-08-20","open":9800,"high":10220,"low":9800,"close":10145,"volume":114525,"rsi_14":69.99,"sma_20":9583.5,"sma_60":10080.42,"sma_120":10127.54},{"date":"2026-08-21","open":10015,"high":10015,"low":9590,"close":9910,"volume":115919,"rsi_14":61.01,"sma_20":9597.5,"sma_60":10071.58,"sma_120":10112.67},{"date":"2026-08-24","open":10020,"high":10130,"low":9820,"close":9975,"volume":122181,"rsi_14":61.83,"sma_20":9643.75,"sma_60":10046.92,"sma_120":10094.83},{"date":"2026-08-25","open":9840,"high":9975,"low":9450,"close":9975,"volume":46647,"rsi_14":56.02,"sma_20":9664.5,"sma_60":10027.5,"sma_120":10076.79},{"date":"2026-08-26","open":9975,"high":10070,"low":9785,"close":9845,"volume":55412,"rsi_14":49.2,"sma_20":9715.5,"sma_60":9972.5,"sma_120":10066.38},{"date":"2026-08-27","open":10050,"high":10050,"low":9750,"close":9835,"volume":41452,"rsi_14":49.2,"sma_20":9777.0,"sma_60":9896.42,"sma_120":10069.29},{"date":"2026-08-28","open":9995,"high":10160,"low":9880,"close":9980,"volume":196503,"rsi_14":56.26,"sma_20":9851.0,"sma_60":9836.0,"sma_120":10066.5},{"date":"2026-08-31","open":9730,"high":10000,"low":9555,"close":10000,"volume":60743,"rsi_14":53.95,"sma_20":9897.0,"sma_60":9788.17,"sma_120":10062.96},{"date":"2026-09-01","open":10000,"high":10000,"low":9780,"close":9945,"volume":82592,"rsi_14":47.2,"sma_20":9940.75,"sma_60":9747.75,"sma_120":10062.17},{"date":"2026-09-02","open":9610,"high":9700,"low":9500,"close":9500,"volume":37898,"rsi_14":41.08,"sma_20":9937.0,"sma_60":9708.17,"sma_120":10055.75},{"date":"2026-09-03","open":9580,"high":9635,"low":9255,"close":9385,"volume":48121,"rsi_14":35.24,"sma_20":9911.5,"sma_60":9670.08,"sma_120":10047.79},{"date":"2026-09-04","open":9580,"high":9795,"low":9580,"close":9790,"volume":64411,"rsi_14":37.42,"sma_20":9906.75,"sma_60":9651.17,"sma_120":10043.54},{"date":"2026-09-07","open":9825,"high":9930,"low":9780,"close":9915,"volume":35333,"rsi_14":50.1,"sma_20":9922.25,"sma_60":9631.58,"sma_120":10040.83},{"date":"2026-09-08","open":9920,"high":9960,"low":9562,"close":9600,"volume":60876,"rsi_14":48.72,"sma_20":9913.5,"sma_60":9600.25,"sma_120":10035.96},{"date":"2026-09-09","open":9600,"high":9600,"low":9430,"close":9475,"volume":28956,"rsi_14":34.7,"sma_20":9882.75,"sma_60":9562.83,"sma_120":10028.29},{"date":"2026-09-10","open":9455,"high":9550,"low":9300,"close":9550,"volume":24773,"rsi_14":41.13,"sma_20":9858.75,"sma_60":9530.5,"sma_120":10020.12},{"date":"2026-09-11","open":9275,"high":9415,"low":9275,"close":9415,"volume":24567,"rsi_14":36.67,"sma_20":9817.75,"sma_60":9498.83,"sma_120":10012.88},{"date":"2026-09-14","open":9205,"high":9335,"low":9100,"close":9250,"volume":33602,"rsi_14":34.0,"sma_20":9753.25,"sma_60":9470.67,"sma_120":10003.0},{"date":"2026-09-15","open":9250,"high":9390,"low":9230,"close":9255,"volume":21056,"rsi_14":36.21,"sma_20":9720.5,"sma_60":9448.5,"sma_120":9999.12},{"date":"2026-09-16","open":9175,"high":9175,"low":8955,"close":9010,"volume":38662,"rsi_14":32.63,"sma_20":9687.75,"sma_60":9425.67,"sma_120":9991.79},{"date":"2026-09-17","open":9010,"high":9085,"low":8940,"close":8960,"volume":23895,"rsi_14":27.63,"sma_20":9628.5,"sma_60":9417.75,"sma_120":9983.38},{"date":"2026-09-18","open":9085,"high":9085,"low":8960,"close":8995,"volume":14104,"rsi_14":28.1,"sma_20":9582.75,"sma_60":9411.42,"sma_120":9976.92},{"date":"2026-09-21","open":9025,"high":9040,"low":8935,"close":8950,"volume":13232,"rsi_14":28.23,"sma_20":9531.5,"sma_60":9404.08,"sma_120":9969.92},{"date":"2026-09-22","open":9115,"high":9265,"low":9115,"close":9150,"volume":48666,"rsi_14":41.42,"sma_20":9490.25,"sma_60":9406.08,"sma_120":9966.71},{"date":"2026-09-23","open":9155,"high":9205,"low":8965,"close":8990,"volume":43735,"rsi_14":40.53,"sma_20":9447.5,"sma_60":9396.42,"sma_120":9964.67},{"date":"2026-09-28","open":9000,"high":9180,"low":9000,"close":9035,"volume":41196,"rsi_14":28.12,"sma_20":9407.5,"sma_60":9390.75,"sma_120":9959.21},{"date":"2026-09-29","open":9000,"high":9005,"low":8835,"close":8980,"volume":11670,"rsi_14":21.75,"sma_20":9357.5,"sma_60":9384.0,"sma_120":9957.29},{"date":"2026-09-30","open":9015,"high":9020,"low":8900,"close":8915,"volume":5526,"rsi_14":25.62,"sma_20":9303.25,"sma_60":9375.75,"sma_120":9954.58},{"date":"2026-10-01","open":8925,"high":8995,"low":8885,"close":8995,"volume":15514,"rsi_14":32.35,"sma_20":9255.75,"sma_60":9370.67,"sma_120":9953.33},{"date":"2026-10-02","open":9005,"high":9010,"low":8915,"close":8995,"volume":30581,"rsi_14":28.4,"sma_20":9230.5,"sma_60":9366.5,"sma_120":9951.83},{"date":"2026-10-06","open":9080,"high":9160,"low":9005,"close":9055,"volume":43894,"rsi_14":35.12,"sma_20":9214.0,"sma_60":9364.08,"sma_120":9946.58},{"date":"2026-10-07","open":9035,"high":9035,"low":8815,"close":8815,"volume":32438,"rsi_14":33.07,"sma_20":9165.25,"sma_60":9362.58,"sma_120":9940.96},{"date":"2026-10-08","open":8815,"high":8815,"low":8600,"close":8675,"volume":14431,"rsi_14":29.58,"sma_20":9103.25,"sma_60":9363.5,"sma_120":9933.54},{"date":"2026-10-12","open":8540,"high":8550,"low":8305,"close":8385,"volume":32815,"rsi_14":28.67,"sma_20":9042.5,"sma_60":9353.42,"sma_120":9924.71},{"date":"2026-10-13","open":8250,"high":8335,"low":8120,"close":8320,"volume":38145,"rsi_14":28.38,"sma_20":8984.75,"sma_60":9345.08,"sma_120":9913.92},{"date":"2026-10-14","open":8370,"high":8550,"low":8370,"close":8430,"volume":33811,"rsi_14":31.83,"sma_20":8928.75,"sma_60":9342.92,"sma_120":9899.42},{"date":"2026-10-15","open":8200,"high":8205,"low":8000,"close":8115,"volume":55079,"rsi_14":27.12,"sma_20":8863.75,"sma_60":9329.67,"sma_120":9879.29},{"date":"2026-10-16","open":8255,"high":8445,"low":8225,"close":8330,"volume":8974,"rsi_14":27.72,"sma_20":8817.75,"sma_60":9321.67,"sma_120":9861.79},{"date":"2026-10-19","open":8185,"high":8510,"low":8162,"close":8500,"volume":14181,"rsi_14":36.76,"sma_20":8780.0,"sma_60":9323.33,"sma_120":9846.96},{"date":"2026-10-20","open":8485,"high":8535,"low":8265,"close":8290,"volume":18883,"rsi_14":31.51,"sma_20":8744.0,"sma_60":9317.33,"sma_120":9829.96},{"date":"2026-10-21","open":8335,"high":8370,"low":8255,"close":8315,"volume":8013,"rsi_14":33.25,"sma_20":8711.75,"sma_60":9307.92,"sma_120":9813.21},{"date":"2026-10-22","open":8295,"high":8425,"low":8205,"close":8215,"volume":19096,"rsi_14":32.67,"sma_20":8672.75,"sma_60":9284.33,"sma_120":9796.21},{"date":"2026-10-23","open":7947,"high":8200,"low":7942,"close":8200,"volume":17802,"rsi_14":29.67,"sma_20":8635.25,"sma_60":9270.17,"sma_120":9780.08}],"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 한국AI소프트웨어","phase":"above-fold","symbol_resolved":true}