{"status":"ok","report":{"price_analysis":{"current":11770.0,"change_1d":-2.1,"change_7d":-4.7,"change_30d":-9.4,"high_30d":13214.0,"low_30d":11625.0,"position_in_range":9.0,"support":11783.9,"resistance":13055.1},"summary":"SOL 코리아고배당(0105E0)은(는) FnGuide 코리아 고배당 지수(PR)를 추종하는 ETF입니다, 순자산 5,557억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-230.62)가 시그널선(-180.78)을 하회합니다(데드크로스). 현재가가 SMA20(12422)과 SMA60(12723) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11801~13042 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.509933774834437,"macd":-230.61920857059158,"macd_signal":-180.78037154625991,"sma_20":12421.5,"sma_60":12722.566666666668,"bb_upper":13041.76687804525,"bb_lower":11801.23312195475,"atr_14":250.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.04만, 기관 순매수 -33.59만. 30일 누적: 외국인 -5.70만, 기관 -121.26만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":30390.0,"institutional_flow":-335910.0,"data":[{"date":"2026-10-23","foreign_net":6904.0,"institution_net":-137550.0,"retail_net":130646.0},{"date":"2026-10-22","foreign_net":-8055.0,"institution_net":-81168.0,"retail_net":89223.0},{"date":"2026-10-21","foreign_net":-43686.0,"institution_net":-79914.0,"retail_net":123600.0},{"date":"2026-10-20","foreign_net":-17004.0,"institution_net":-29747.0,"retail_net":46751.0},{"date":"2026-10-19","foreign_net":92231.0,"institution_net":-7531.0,"retail_net":-84700.0},{"date":"2026-10-16","foreign_net":47243.0,"institution_net":-43847.0,"retail_net":-3396.0},{"date":"2026-10-15","foreign_net":-8215.0,"institution_net":-35742.0,"retail_net":43957.0},{"date":"2026-10-14","foreign_net":-9432.0,"institution_net":-57993.0,"retail_net":67425.0},{"date":"2026-10-13","foreign_net":-36499.0,"institution_net":-44921.0,"retail_net":81420.0},{"date":"2026-10-12","foreign_net":47858.0,"institution_net":22979.0,"retail_net":-70837.0},{"date":"2026-10-08","foreign_net":-39092.0,"institution_net":-167740.0,"retail_net":206832.0},{"date":"2026-10-07","foreign_net":-2215.0,"institution_net":-2603.0,"retail_net":4818.0},{"date":"2026-10-06","foreign_net":-16300.0,"institution_net":-21038.0,"retail_net":37338.0},{"date":"2026-10-02","foreign_net":4988.0,"institution_net":-58263.0,"retail_net":53275.0},{"date":"2026-10-01","foreign_net":2284.0,"institution_net":-87279.0,"retail_net":84995.0},{"date":"2026-09-30","foreign_net":-50943.0,"institution_net":-31679.0,"retail_net":82622.0},{"date":"2026-09-29","foreign_net":-48809.0,"institution_net":-12357.0,"retail_net":61166.0},{"date":"2026-09-28","foreign_net":60022.0,"institution_net":30022.0,"retail_net":-90044.0},{"date":"2026-09-23","foreign_net":6746.0,"institution_net":-153233.0,"retail_net":146487.0},{"date":"2026-09-22","foreign_net":-35149.0,"institution_net":-18655.0,"retail_net":53804.0},{"date":"2026-09-21","foreign_net":49465.0,"institution_net":-20110.0,"retail_net":-29355.0},{"date":"2026-09-18","foreign_net":22346.0,"institution_net":-123695.0,"retail_net":101349.0},{"date":"2026-09-17","foreign_net":9050.0,"institution_net":-28499.0,"retail_net":19449.0},{"date":"2026-09-16","foreign_net":-41176.0,"institution_net":-61562.0,"retail_net":102738.0},{"date":"2026-09-15","foreign_net":-83309.0,"institution_net":22918.0,"retail_net":60391.0},{"date":"2026-09-14","foreign_net":57563.0,"institution_net":19062.0,"retail_net":-76625.0},{"date":"2026-09-11","foreign_net":15226.0,"institution_net":108607.0,"retail_net":-123833.0},{"date":"2026-09-10","foreign_net":64452.0,"institution_net":-29740.0,"retail_net":-34712.0},{"date":"2026-09-09","foreign_net":-35129.0,"institution_net":-52055.0,"retail_net":87184.0},{"date":"2026-09-08","foreign_net":-68389.0,"institution_net":-29253.0,"retail_net":97642.0}],"periods":{"d1":{"foreign_net":6904.0,"institution_net":-137550.0,"retail_net":130646.0},"d3":{"foreign_net":-44837.0,"institution_net":-298632.0,"retail_net":343469.0},"d7":{"foreign_net":69418.0,"institution_net":-415499.0,"retail_net":346081.0},"d14":{"foreign_net":18726.0,"institution_net":-745078.0,"retail_net":726352.0},"d30":{"foreign_net":-57024.0,"institution_net":-1212586.0,"retail_net":1269610.0}}},"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 24","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"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":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5642,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.56,"summary":"배당수익률 4.56%","metrics":[{"name":"배당수익률","value":4.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:29.436186+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 코리아 고배당 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.15,"aum":555700000000.0,"aum_display":"5,557억","dividend_yield":null,"tracking_error":2.0,"holdings":[{"ticker":"000810","name":"삼성화재","weight":6.37},{"ticker":"055550","name":"신한지주","weight":5.67},{"ticker":"105560","name":"KB금융","weight":5.64},{"ticker":"086790","name":"하나금융지주","weight":5.17},{"ticker":"316140","name":"우리금융지주","weight":4.97},{"ticker":"033780","name":"KT&G","weight":4.48},{"ticker":"000270","name":"기아","weight":4.25},{"ticker":"002960","name":"한국쉘석유","weight":4.08},{"ticker":"030000","name":"제일기획","weight":4.0},{"ticker":"001740","name":"SK네트웍스","weight":3.88}],"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":11770.0,"change_pct":-2.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":9573.0723},{"date":"2025-09-24","close":9478.0547},{"date":"2025-09-25","close":9411.5439},{"date":"2025-09-26","close":9288.0186},{"date":"2025-09-29","close":9421.0449},{"date":"2025-09-30","close":9354.5293},{"date":"2025-10-01","close":9302.2715},{"date":"2025-10-02","close":9473.3037},{"date":"2025-10-10","close":9288.0186},{"date":"2025-10-13","close":9212.0039},{"date":"2025-10-14","close":9226.2559},{"date":"2025-10-15","close":9402.042},{"date":"2025-10-16","close":9520.8135},{"date":"2025-10-17","close":9468.5547},{"date":"2025-10-20","close":9748.8564},{"date":"2025-10-21","close":9744.1055},{"date":"2025-10-22","close":9796.3643},{"date":"2025-10-23","close":9706.0986},{"date":"2025-10-24","close":9744.1055},{"date":"2025-10-27","close":9839.124},{"date":"2025-10-28","close":9791.6152},{"date":"2025-10-29","close":9758.3574},{"date":"2025-10-30","close":9767.8594},{"date":"2025-10-31","close":9801.1152},{"date":"2025-11-03","close":9805.8672},{"date":"2025-11-04","close":9758.3574},{"date":"2025-11-05","close":9630.084},{"date":"2025-11-06","close":9972.1494},{"date":"2025-11-07","close":9810.6191},{"date":"2025-11-10","close":10238.2002},{"date":"2025-11-11","close":10147.9316},{"date":"2025-11-12","close":10489.9971},{"date":"2025-11-13","close":10509.166},{"date":"2025-11-14","close":10255.1826},{"date":"2025-11-17","close":10202.4688},{"date":"2025-11-18","close":9934.1094},{"date":"2025-11-19","close":10025.1582},{"date":"2025-11-20","close":9996.4072},{"date":"2025-11-21","close":9948.4854},{"date":"2025-11-24","close":9929.3174},{"date":"2025-11-25","close":9919.7334},{"date":"2025-11-26","close":10111.418},{"date":"2025-11-27","close":10140.1709},{"date":"2025-11-28","close":10197.6777},{"date":"2025-12-01","close":10231.2227},{"date":"2025-12-02","close":10466.0361},{"date":"2025-12-03","close":10499.582},{"date":"2025-12-04","close":10499.582},{"date":"2025-12-05","close":10681.6826},{"date":"2025-12-08","close":10590.6318},{"date":"2025-12-09","close":10528.333},{"date":"2025-12-10","close":10408.5303},{"date":"2025-12-11","close":10461.2441},{"date":"2025-12-12","close":10529.6758},{"date":"2025-12-15","close":10462.208},{"date":"2025-12-16","close":10414.0195},{"date":"2025-12-17","close":10438.1143},{"date":"2025-12-18","close":10332.0928},{"date":"2025-12-19","close":10409.1982},{"date":"2025-12-22","close":10515.2188},{"date":"2025-12-23","close":10491.1221},{"date":"2025-12-24","close":10520.0371},{"date":"2025-12-26","close":10418.8369},{"date":"2025-12-29","close":10442.9316},{"date":"2025-12-30","close":10438.1133},{"date":"2026-01-02","close":10365.8271},{"date":"2026-01-05","close":10428.4756},{"date":"2026-01-06","close":10510.3994},{"date":"2026-01-07","close":10500.7617},{"date":"2026-01-08","close":10336.9121},{"date":"2026-01-09","close":10467.0273},{"date":"2026-01-12","close":10462.209},{"date":"2026-01-13","close":10611.6006},{"date":"2026-01-14","close":10737.5811},{"date":"2026-01-15","close":10853.875},{"date":"2026-01-16","close":10882.9463},{"date":"2026-01-19","close":11100.9932},{"date":"2026-01-20","close":11289.9678},{"date":"2026-01-21","close":11469.249},{"date":"2026-01-22","close":11412.0557},{"date":"2026-01-23","close":11474.7607},{"date":"2026-01-26","close":11358.999},{"date":"2026-01-27","close":11518.1709},{"date":"2026-01-28","close":11503.6973},{"date":"2026-01-29","close":11812.3936},{"date":"2026-01-30","close":11813.2773},{"date":"2026-02-02","close":11512.8594},{"date":"2026-02-03","close":11948.9521},{"date":"2026-02-04","close":12244.5264},{"date":"2026-02-05","close":12191.2256},{"date":"2026-02-06","close":12210.6064},{"date":"2026-02-09","close":12603.0928},{"date":"2026-02-10","close":12937.4297},{"date":"2026-02-11","close":13203.9307},{"date":"2026-02-12","close":13554.3496},{"date":"2026-02-13","close":13656.5537},{"date":"2026-02-19","close":14002.1055},{"date":"2026-02-20","close":14444.9932},{"date":"2026-02-23","close":14313.5859},{"date":"2026-02-24","close":14094.5742},{"date":"2026-02-25","close":14362.2559},{"date":"2026-02-26","close":14454.7266},{"date":"2026-02-27","close":14230.8486},{"date":"2026-03-03","close":13559.2158},{"date":"2026-03-04","close":12060.2061},{"date":"2026-03-05","close":12907.0498},{"date":"2026-03-06","close":12829.1787},{"date":"2026-03-09","close":12327.8857},{"date":"2026-03-10","close":12639.3691},{"date":"2026-03-11","close":12980.0527},{"date":"2026-03-12","close":12931.1631},{"date":"2026-03-13","close":12662.2744},{"date":"2026-03-16","close":12637.8291},{"date":"2026-03-17","close":12828.4971},{"date":"2026-03-18","close":13224.5},{"date":"2026-03-19","close":13063.1641},{"date":"2026-03-20","close":13190.2764},{"date":"2026-03-23","close":12419.5254},{"date":"2026-03-24","close":12638.5215},{"date":"2026-03-25","close":12838.0508},{"date":"2026-03-26","close":12701.7871},{"date":"2026-03-27","close":12765.0527},{"date":"2026-03-30","close":12395.1924},{"date":"2026-03-31","close":12137.2637},{"date":"2026-04-01","close":12730.9873},{"date":"2026-04-02","close":12327.0605},{"date":"2026-04-03","close":12450.584},{"date":"2026-04-06","close":12477.9248},{"date":"2026-04-07","close":12346.5264},{"date":"2026-04-08","close":12964.583},{"date":"2026-04-09","close":12818.585},{"date":"2026-04-10","close":13061.915},{"date":"2026-04-13","close":12945.1162},{"date":"2026-04-14","close":13218.8818},{"date":"2026-04-15","close":13326.4307},{"date":"2026-04-16","close":13512.1992},{"date":"2026-04-17","close":13580.6396},{"date":"2026-04-20","close":13561.0859},{"date":"2026-04-21","close":13546.4189},{"date":"2026-04-22","close":13429.0928},{"date":"2026-04-23","close":13443.7578},{"date":"2026-04-24","close":13414.4258},{"date":"2026-04-27","close":13380.2051},{"date":"2026-04-28","close":13551.3076},{"date":"2026-04-29","close":13541.5312},{"date":"2026-04-30","close":13497.5322},{"date":"2026-05-04","close":13722.4102},{"date":"2026-05-06","close":13873.959},{"date":"2026-05-07","close":13976.6201},{"date":"2026-05-08","close":14035.2842},{"date":"2026-05-11","close":14015.7295},{"date":"2026-05-12","close":13766.4082},{"date":"2026-05-13","close":13741.9648},{"date":"2026-05-14","close":14139.6426},{"date":"2026-05-15","close":13899.0713},{"date":"2026-05-18","close":13545.5811},{"date":"2026-05-19","close":13378.6553},{"date":"2026-05-20","close":13059.5312},{"date":"2026-05-21","close":13452.2979},{"date":"2026-05-22","close":13668.3213},{"date":"2026-05-26","close":13712.5078},{"date":"2026-05-27","close":13501.3955},{"date":"2026-05-28","close":13359.0156},{"date":"2026-05-29","close":13378.6553},{"date":"2026-06-01","close":13540.6719},{"date":"2026-06-02","close":13540.6729},{"date":"2026-06-04","close":13737.0557},{"date":"2026-06-05","close":13579.9473},{"date":"2026-06-08","close":13093.8984},{"date":"2026-06-09","close":13437.5693},{"date":"2026-06-10","close":13192.0898},{"date":"2026-06-11","close":13255.915},{"date":"2026-06-12","close":13729.3398},{"date":"2026-06-15","close":14109.0674},{"date":"2026-06-16","close":14163.3135},{"date":"2026-06-17","close":13867.4229},{"date":"2026-06-18","close":13620.8467},{"date":"2026-06-19","close":13354.5449},{"date":"2026-06-22","close":13053.7217},{"date":"2026-06-23","close":12476.7344},{"date":"2026-06-24","close":12471.8027},{"date":"2026-06-25","close":12580.2969},{"date":"2026-06-26","close":12121.666},{"date":"2026-06-29","close":12481.666},{"date":"2026-06-30","close":12466.8721},{"date":"2026-07-01","close":12545.7764},{"date":"2026-07-02","close":12634.5439},{"date":"2026-07-03","close":13019.2021},{"date":"2026-07-06","close":13122.7637},{"date":"2026-07-07","close":13147.4219},{"date":"2026-07-08","close":12950.1602},{"date":"2026-07-09","close":12762.7627},{"date":"2026-07-10","close":13053.7227},{"date":"2026-07-13","close":12866.3242},{"date":"2026-07-14","close":12732.5586},{"date":"2026-07-15","close":12930.7305},{"date":"2026-07-16","close":12970.3652},{"date":"2026-07-20","close":12539.3408},{"date":"2026-07-21","close":12598.792},{"date":"2026-07-22","close":12623.5645},{"date":"2026-07-23","close":12886.1416},{"date":"2026-07-24","close":12787.0557},{"date":"2026-07-27","close":12886.1416},{"date":"2026-07-28","close":12360.9863},{"date":"2026-07-29","close":12123.1797},{"date":"2026-07-30","close":12306.4883},{"date":"2026-07-31","close":12678.0605},{"date":"2026-08-03","close":12504.6611},{"date":"2026-08-04","close":12564.1123},{"date":"2026-08-05","close":12762.2842},{"date":"2026-08-06","close":12905.959},{"date":"2026-08-07","close":13069.4502},{"date":"2026-08-10","close":13049.6338},{"date":"2026-08-11","close":13005.0449},{"date":"2026-08-12","close":12940.6387},{"date":"2026-08-13","close":12945.6162},{"date":"2026-08-14","close":13174.5664},{"date":"2026-08-18","close":12935.6621},{"date":"2026-08-19","close":12771.416},{"date":"2026-08-20","close":12701.7354},{"date":"2026-08-21","close":12691.7812},{"date":"2026-08-24","close":12766.4385},{"date":"2026-08-25","close":12885.8906},{"date":"2026-08-26","close":13000.3652},{"date":"2026-08-27","close":12930.6855},{"date":"2026-08-28","close":13075.0234},{"date":"2026-08-31","close":13030.2285},{"date":"2026-09-01","close":13124.7949},{"date":"2026-09-02","close":12895.8447},{"date":"2026-09-03","close":13164.6123},{"date":"2026-09-04","close":13020.2744},{"date":"2026-09-07","close":13089.9541},{"date":"2026-09-08","close":12995.3887},{"date":"2026-09-09","close":12885.8906},{"date":"2026-09-10","close":12995.3887},{"date":"2026-09-11","close":13080.0},{"date":"2026-09-14","close":13046.3076},{"date":"2026-09-15","close":12906.9873},{"date":"2026-09-16","close":12837.3281},{"date":"2026-09-17","close":12902.0117},{"date":"2026-09-18","close":12772.6436},{"date":"2026-09-21","close":12787.5703},{"date":"2026-09-22","close":12807.4736},{"date":"2026-09-23","close":12698.0078},{"date":"2026-09-28","close":12842.3037},{"date":"2026-09-29","close":12757.7168},{"date":"2026-09-30","close":12608.4453},{"date":"2026-10-01","close":12508.9307},{"date":"2026-10-02","close":12553.7119},{"date":"2026-10-06","close":12568.6396},{"date":"2026-10-07","close":12553.7119},{"date":"2026-10-08","close":12364.6357},{"date":"2026-10-12","close":12299.9512},{"date":"2026-10-13","close":12290.0},{"date":"2026-10-14","close":12190.0},{"date":"2026-10-15","close":12055.0},{"date":"2026-10-16","close":12150.0},{"date":"2026-10-19","close":12350.0},{"date":"2026-10-20","close":12215.0},{"date":"2026-10-21","close":12085.0},{"date":"2026-10-22","close":12025.0},{"date":"2026-10-23","close":11650.0}],"chart_data":[{"date":"2025-09-23","open":9641,"high":9666,"low":9549,"close":9573,"volume":3016512},{"date":"2025-09-24","open":9606,"high":9606,"low":9425,"close":9478,"volume":1716877},{"date":"2025-09-25","open":9463,"high":9482,"low":9359,"close":9412,"volume":1223922},{"date":"2025-09-26","open":9370,"high":9370,"low":9237,"close":9288,"volume":1043710},{"date":"2025-09-29","open":9378,"high":9464,"low":9369,"close":9421,"volume":629450},{"date":"2025-09-30","open":9392,"high":9392,"low":9322,"close":9355,"volume":624928},{"date":"2025-10-01","open":9383,"high":9383,"low":9264,"close":9302,"volume":652721},{"date":"2025-10-02","open":9324,"high":9478,"low":9284,"close":9473,"volume":738037},{"date":"2025-10-10","open":9474,"high":9493,"low":9269,"close":9288,"volume":1402798},{"date":"2025-10-13","open":9237,"high":9255,"low":9093,"close":9212,"volume":979814},{"date":"2025-10-14","open":9193,"high":9329,"low":9169,"close":9226,"volume":664895},{"date":"2025-10-15","open":9274,"high":9402,"low":9255,"close":9402,"volume":509333},{"date":"2025-10-16","open":9460,"high":9615,"low":9455,"close":9521,"volume":846595},{"date":"2025-10-17","open":9492,"high":9539,"low":9402,"close":9469,"volume":553617},{"date":"2025-10-20","open":9507,"high":9758,"low":9407,"close":9749,"volume":665519},{"date":"2025-10-21","open":9811,"high":9943,"low":9702,"close":9744,"volume":660825},{"date":"2025-10-22","open":9736,"high":9806,"low":9602,"close":9796,"volume":458679},{"date":"2025-10-23","open":9678,"high":9820,"low":9619,"close":9706,"volume":417777},{"date":"2025-10-24","open":9781,"high":9826,"low":9697,"close":9744,"volume":382405},{"date":"2025-10-27","open":9780,"high":9906,"low":9770,"close":9839,"volume":551375},{"date":"2025-10-28","open":9782,"high":9807,"low":9708,"close":9792,"volume":469257},{"date":"2025-10-29","open":9907,"high":9907,"low":9685,"close":9758,"volume":523569},{"date":"2025-10-30","open":9836,"high":9987,"low":9718,"close":9768,"volume":643595},{"date":"2025-10-31","open":9767,"high":9885,"low":9717,"close":9801,"volume":443935},{"date":"2025-11-03","open":9806,"high":9865,"low":9767,"close":9806,"volume":499893,"rsi_14":78.01,"sma_20":10002.85},{"date":"2025-11-04","open":9801,"high":9850,"low":9713,"close":9758,"volume":523003,"rsi_14":69.64,"sma_20":10023.88},{"date":"2025-11-05","open":9758,"high":9775,"low":9440,"close":9630,"volume":933217,"rsi_14":55.99,"sma_20":10040.97},{"date":"2025-11-06","open":9763,"high":10069,"low":9717,"close":9972,"volume":635877,"rsi_14":70.89,"sma_20":10066.95},{"date":"2025-11-07","open":10050,"high":10050,"low":9679,"close":9811,"volume":912486,"rsi_14":52.84,"sma_20":10094.22},{"date":"2025-11-10","open":9952,"high":10281,"low":9952,"close":10238,"volume":1252036,"rsi_14":66.4,"sma_20":10147.78},{"date":"2025-11-11","open":10239,"high":10310,"low":10107,"close":10148,"volume":1247158,"rsi_14":61.39,"sma_20":10195.83},{"date":"2025-11-12","open":10194,"high":10490,"low":10138,"close":10490,"volume":629877,"rsi_14":71.75,"sma_20":10252.6},{"date":"2025-11-13","open":10460,"high":10534,"low":10380,"close":10509,"volume":836307,"rsi_14":71.48,"sma_20":10304.24},{"date":"2025-11-14","open":10404,"high":10455,"low":10235,"close":10255,"volume":1229242,"rsi_14":60.74,"sma_20":10345.33},{"date":"2025-11-17","open":10280,"high":10280,"low":10169,"close":10202,"volume":1675846,"rsi_14":60.58,"sma_20":10369.02},{"date":"2025-11-18","open":10129,"high":10164,"low":9910,"close":9934,"volume":1375362,"rsi_14":54.06,"sma_20":10378.99},{"date":"2025-11-19","open":9995,"high":10080,"low":9879,"close":10025,"volume":719027,"rsi_14":55.72,"sma_20":10390.99},{"date":"2025-11-20","open":10100,"high":10119,"low":9996,"close":9996,"volume":860123,"rsi_14":54.32,"sma_20":10406.05},{"date":"2025-11-21","open":9920,"high":9948,"low":9829,"close":9948,"volume":692014,"rsi_14":53.11,"sma_20":10416.76},{"date":"2025-11-24","open":10010,"high":10035,"low":9910,"close":9929,"volume":748187,"rsi_14":53.79,"sma_20":10421.48},{"date":"2025-11-25","open":10020,"high":10099,"low":9864,"close":9920,"volume":662360,"rsi_14":56.72,"sma_20":10428.24},{"date":"2025-11-26","open":9984,"high":10111,"low":9969,"close":10111,"volume":425443,"rsi_14":53.54,"sma_20":10446.83},{"date":"2025-11-27","open":10111,"high":10193,"low":10092,"close":10140,"volume":385983,"rsi_14":58.81,"sma_20":10466.34},{"date":"2025-11-28","open":10140,"high":10198,"low":10121,"close":10198,"volume":484692,"rsi_14":48.65,"sma_20":10487.08},{"date":"2025-12-01","open":10241,"high":10298,"low":10131,"close":10231,"volume":739364,"rsi_14":52.89,"sma_20":10509.31},{"date":"2025-12-02","open":10260,"high":10466,"low":10236,"close":10466,"volume":672936,"rsi_14":49.1,"sma_20":10546.29},{"date":"2025-12-03","open":10428,"high":10538,"low":10351,"close":10500,"volume":593762,"rsi_14":49.61,"sma_20":10591.66},{"date":"2025-12-04","open":10485,"high":10524,"low":10409,"close":10500,"volume":611374,"rsi_14":61.09,"sma_20":10619.22},{"date":"2025-12-05","open":10480,"high":10682,"low":10442,"close":10682,"volume":541820,"rsi_14":69.55,"sma_20":10664.69},{"date":"2025-12-08","open":10686,"high":10686,"low":10500,"close":10591,"volume":891531,"rsi_14":81.26,"sma_20":10683.07},{"date":"2025-12-09","open":10581,"high":10581,"low":10456,"close":10528,"volume":563098,"rsi_14":74.64,"sma_20":10702.94},{"date":"2025-12-10","open":10543,"high":10543,"low":10404,"close":10409,"volume":705731,"rsi_14":68.6,"sma_20":10698.68},{"date":"2025-12-11","open":10509,"high":10509,"low":10380,"close":10461,"volume":615836,"rsi_14":72.96,"sma_20":10696.13},{"date":"2025-12-12","open":10491,"high":10544,"low":10453,"close":10530,"volume":439959,"rsi_14":74.44,"sma_20":10707.33},{"date":"2025-12-15","open":10501,"high":10515,"low":10387,"close":10462,"volume":595868,"rsi_14":70.79,"sma_20":10717.84},{"date":"2025-12-16","open":10462,"high":10491,"low":10395,"close":10414,"volume":660698,"rsi_14":61.88,"sma_20":10739.81},{"date":"2025-12-17","open":10419,"high":10467,"low":10375,"close":10438,"volume":590526,"rsi_14":61.79,"sma_20":10758.32},{"date":"2025-12-18","open":10375,"high":10400,"low":10284,"close":10332,"volume":793108,"rsi_14":53.6,"sma_20":10772.88},{"date":"2025-12-19","open":10409,"high":10448,"low":10318,"close":10409,"volume":382171,"rsi_14":55.41,"sma_20":10793.88},{"date":"2025-12-22","open":10472,"high":10530,"low":10453,"close":10515,"volume":538650,"rsi_14":49.51,"sma_20":10821.36,"sma_60":10384.82},{"date":"2025-12-23","open":10530,"high":10573,"low":10467,"close":10491,"volume":697702,"rsi_14":46.53,"sma_20":10848.12,"sma_60":10399.79},{"date":"2025-12-24","open":10544,"high":10563,"low":10491,"close":10520,"volume":451613,"rsi_14":48.08,"sma_20":10866.25,"sma_60":10416.88},{"date":"2025-12-26","open":10520,"high":10530,"low":10404,"close":10419,"volume":874714,"rsi_14":32.46,"sma_20":10877.75,"sma_60":10433.38},{"date":"2025-12-29","open":10356,"high":10443,"low":10245,"close":10443,"volume":739660,"rsi_14":37.85,"sma_20":10887.5,"sma_60":10452.46},{"date":"2025-12-30","open":10414,"high":10438,"low":10371,"close":10438,"volume":500951,"rsi_14":40.61,"sma_20":10895.25,"sma_60":10469.14},{"date":"2026-01-02","open":10438,"high":10438,"low":10269,"close":10366,"volume":1643969,"rsi_14":43.23,"sma_20":10887.0,"sma_60":10485.72},{"date":"2026-01-05","open":10366,"high":10486,"low":10347,"close":10428,"volume":1488348,"rsi_14":43.95,"sma_20":10880.25,"sma_60":10504.3},{"date":"2026-01-06","open":10467,"high":10530,"low":10467,"close":10510,"volume":1104855,"rsi_14":48.84,"sma_20":10877.75,"sma_60":10521.31},{"date":"2026-01-07","open":10481,"high":10563,"low":10424,"close":10501,"volume":1190234,"rsi_14":52.5,"sma_20":10865.25,"sma_60":10541.39},{"date":"2026-01-08","open":10501,"high":10501,"low":10298,"close":10337,"volume":1695982,"rsi_14":45.65,"sma_20":10849.0,"sma_60":10559.95},{"date":"2026-01-09","open":10371,"high":10467,"low":10366,"close":10467,"volume":580251,"rsi_14":51.46,"sma_20":10842.75,"sma_60":10580.5},{"date":"2026-01-12","open":10515,"high":10534,"low":10400,"close":10462,"volume":1128403,"rsi_14":57.3,"sma_20":10842.5,"sma_60":10597.93},{"date":"2026-01-13","open":10520,"high":10612,"low":10506,"close":10612,"volume":922657,"rsi_14":60.5,"sma_20":10847.25,"sma_60":10615.87},{"date":"2026-01-14","open":10621,"high":10762,"low":10578,"close":10738,"volume":701081,"rsi_14":58.85,"sma_20":10855.0,"sma_60":10635.89},{"date":"2026-01-15","open":10738,"high":10883,"low":10738,"close":10854,"volume":648283,"rsi_14":64.93,"sma_20":10872.25,"sma_60":10653.03},{"date":"2026-01-16","open":10927,"high":10994,"low":10864,"close":10883,"volume":952321,"rsi_14":64.93,"sma_20":10893.5,"sma_60":10670.77},{"date":"2026-01-19","open":10893,"high":11106,"low":10849,"close":11101,"volume":933952,"rsi_14":77.45,"sma_20":10924.75,"sma_60":10691.35},{"date":"2026-01-20","open":11111,"high":11343,"low":11106,"close":11290,"volume":1010943,"rsi_14":80.3,"sma_20":10971.25,"sma_60":10716.73},{"date":"2026-01-21","open":11208,"high":11469,"low":11164,"close":11469,"volume":1011472,"rsi_14":82.95,"sma_20":11023.0,"sma_60":10744.54},{"date":"2026-01-22","open":11489,"high":11619,"low":11369,"close":11412,"volume":1286221,"rsi_14":86.94,"sma_20":11069.0,"sma_60":10770.62},{"date":"2026-01-23","open":11412,"high":11571,"low":11402,"close":11475,"volume":842214,"rsi_14":86.94,"sma_20":11119.5,"sma_60":10798.62},{"date":"2026-01-26","open":11475,"high":11499,"low":11330,"close":11359,"volume":1145811,"rsi_14":79.19,"sma_20":11162.5,"sma_60":10825.19},{"date":"2026-01-27","open":11325,"high":11557,"low":11263,"close":11518,"volume":707317,"rsi_14":81.76,"sma_20":11219.0,"sma_60":10854.36},{"date":"2026-01-28","open":11576,"high":11663,"low":11480,"close":11504,"volume":937050,"rsi_14":90.27,"sma_20":11273.5,"sma_60":10882.69},{"date":"2026-01-29","open":11523,"high":11817,"low":11383,"close":11812,"volume":833456,"rsi_14":91.34,"sma_20":11344.25,"sma_60":10916.27},{"date":"2026-01-30","open":11775,"high":11934,"low":11716,"close":11813,"volume":1001502,"rsi_14":88.7,"sma_20":11416.0,"sma_60":10949.76},{"date":"2026-02-02","open":11808,"high":11915,"low":11387,"close":11513,"volume":1735083,"rsi_14":73.14,"sma_20":11469.0,"sma_60":10980.3},{"date":"2026-02-03","open":11697,"high":11949,"low":11687,"close":11949,"volume":812480,"rsi_14":77.65,"sma_20":11540.25,"sma_60":11012.41},{"date":"2026-02-04","open":11973,"high":12251,"low":11939,"close":12245,"volume":831216,"rsi_14":79.35,"sma_20":11627.25,"sma_60":11052.4},{"date":"2026-02-05","open":12152,"high":12346,"low":12060,"close":12191,"volume":1190204,"rsi_14":77.33,"sma_20":11720.0,"sma_60":11084.02},{"date":"2026-02-06","open":11988,"high":12211,"low":11707,"close":12211,"volume":1126447,"rsi_14":75.28,"sma_20":11807.0,"sma_60":11117.56},{"date":"2026-02-09","open":12448,"high":12690,"low":12438,"close":12603,"volume":1117590,"rsi_14":77.37,"sma_20":11914.5,"sma_60":11151.89},{"date":"2026-02-10","open":12778,"high":13054,"low":12729,"close":12937,"volume":1543333,"rsi_14":78.75,"sma_20":12031.5,"sma_60":11191.63},{"date":"2026-02-11","open":13063,"high":13228,"low":12957,"close":13204,"volume":1819401,"rsi_14":80.9,"sma_20":12158.75,"sma_60":11240.36},{"date":"2026-02-12","open":13330,"high":13554,"low":13238,"close":13554,"volume":1413648,"rsi_14":82.32,"sma_20":12295.0,"sma_60":11295.03},{"date":"2026-02-13","open":13598,"high":13841,"low":13481,"close":13657,"volume":1861722,"rsi_14":86.08,"sma_20":12435.0,"sma_60":11356.1},{"date":"2026-02-19","open":13915,"high":14002,"low":13773,"close":14002,"volume":1708733,"rsi_14":86.88,"sma_20":12581.5,"sma_60":11421.52},{"date":"2026-02-20","open":14075,"high":14474,"low":14075,"close":14445,"volume":2826370,"rsi_14":88.81,"sma_20":12741.0,"sma_60":11495.04},{"date":"2026-02-23","open":14659,"high":14713,"low":14216,"close":14314,"volume":2693804,"rsi_14":84.45,"sma_20":12884.5,"sma_60":11567.13},{"date":"2026-02-24","open":14255,"high":14260,"low":13720,"close":14095,"volume":2321752,"rsi_14":80.61,"sma_20":13017.0,"sma_60":11635.79},{"date":"2026-02-25","open":14109,"high":14484,"low":14065,"close":14362,"volume":1339828,"rsi_14":88.8,"sma_20":13160.0,"sma_60":11709.21},{"date":"2026-02-26","open":14406,"high":14460,"low":14187,"close":14455,"volume":1539665,"rsi_14":87.61,"sma_20":13313.75,"sma_60":11780.83},{"date":"2026-02-27","open":14294,"high":14335,"low":14007,"close":14231,"volume":1547799,"rsi_14":80.31,"sma_20":13447.75,"sma_60":11848.17},{"date":"2026-03-03","open":13973,"high":14064,"low":13549,"close":13559,"volume":2481187,"rsi_14":71.28,"sma_20":13559.01,"sma_60":11906.67},{"date":"2026-03-04","open":12930,"high":13093,"low":11865,"close":12060,"volume":5891408,"rsi_14":49.86,"sma_20":13576.04,"sma_60":11938.51},{"date":"2026-03-05","open":13014,"high":13141,"low":12678,"close":12907,"volume":3442933,"rsi_14":54.06,"sma_20":13639.98,"sma_60":11980.99},{"date":"2026-03-06","open":12513,"high":12839,"low":12434,"close":12829,"volume":1778701,"rsi_14":50.35,"sma_20":13715.37,"sma_60":12021.54},{"date":"2026-03-09","open":12030,"high":12332,"low":11836,"close":12328,"volume":2168568,"rsi_14":43.33,"sma_20":13742.12,"sma_60":12053.37},{"date":"2026-03-10","open":12751,"high":12799,"low":12410,"close":12639,"volume":1093348,"rsi_14":43.58,"sma_20":13769.89,"sma_60":12087.46},{"date":"2026-03-11","open":12896,"high":13218,"low":12811,"close":12980,"volume":1168118,"rsi_14":45.94,"sma_20":13818.17,"sma_60":12129.06},{"date":"2026-03-12","open":12859,"high":12931,"low":12692,"close":12931,"volume":811662,"rsi_14":42.14,"sma_20":13862.85,"sma_60":12170.87},{"date":"2026-03-13","open":12487,"high":12712,"low":12419,"close":12662,"volume":1377758,"rsi_14":35.19,"sma_20":13873.26,"sma_60":12210.09},{"date":"2026-03-16","open":12608,"high":12788,"low":12524,"close":12638,"volume":1019267,"rsi_14":35.92,"sma_20":13865.22,"sma_60":12247.99},{"date":"2026-03-17","open":12814,"high":12911,"low":12735,"close":12828,"volume":784880,"rsi_14":39.8,"sma_20":13853.35,"sma_60":12289.03},{"date":"2026-03-18","open":12976,"high":13254,"low":12976,"close":13224,"volume":912992,"rsi_14":41.31,"sma_20":13847.11,"sma_60":12338.12},{"date":"2026-03-19","open":12955,"high":13170,"low":12916,"close":13063,"volume":770881,"rsi_14":39.07,"sma_20":13827.25,"sma_60":12385.25},{"date":"2026-03-20","open":13108,"high":13259,"low":13054,"close":13190,"volume":610026,"rsi_14":42.18,"sma_20":13796.25,"sma_60":12434.17},{"date":"2026-03-23","open":12712,"high":12717,"low":12347,"close":12420,"volume":1632143,"rsi_14":40.16,"sma_20":13705.24,"sma_60":12472.5},{"date":"2026-03-24","open":12765,"high":12828,"low":12352,"close":12639,"volume":805141,"rsi_14":57.53,"sma_20":13632.47,"sma_60":12513.32},{"date":"2026-03-25","open":12843,"high":12980,"low":12771,"close":12838,"volume":690845,"rsi_14":49.86,"sma_20":13581.38,"sma_60":12555.79,"sma_120":11470.31},{"date":"2026-03-26","open":12838,"high":12867,"low":12672,"close":12702,"volume":629249,"rsi_14":49.06,"sma_20":13509.43,"sma_60":12596.31,"sma_120":11498.05},{"date":"2026-03-27","open":12493,"high":12790,"low":12362,"close":12765,"volume":797886,"rsi_14":57.75,"sma_20":13436.06,"sma_60":12637.44,"sma_120":11527.16},{"date":"2026-03-30","open":12358,"high":12469,"low":12152,"close":12395,"volume":1086331,"rsi_14":47.11,"sma_20":13354.75,"sma_60":12673.83,"sma_120":11553.61},{"date":"2026-03-31","open":12185,"high":12374,"low":12079,"close":12137,"volume":1378508,"rsi_14":37.63,"sma_20":13283.48,"sma_60":12705.33,"sma_120":11578.9},{"date":"2026-04-01","open":12619,"high":12790,"low":12468,"close":12731,"volume":692572,"rsi_14":48.1,"sma_20":13321.51,"sma_60":12747.27,"sma_120":11608.2},{"date":"2026-04-02","open":12847,"high":12906,"low":12166,"close":12327,"volume":1706012,"rsi_14":46.4,"sma_20":13294.24,"sma_60":12783.41,"sma_120":11634.56},{"date":"2026-04-03","open":12549,"high":12662,"low":12426,"close":12451,"volume":728625,"rsi_14":46.82,"sma_20":13271.54,"sma_60":12818.63,"sma_120":11661.46},{"date":"2026-04-06","open":12279,"high":12536,"low":12279,"close":12478,"volume":630974,"rsi_14":41.0,"sma_20":13260.78,"sma_60":12847.72,"sma_120":11684.51},{"date":"2026-04-07","open":12458,"high":12570,"low":12283,"close":12347,"volume":811384,"rsi_14":33.21,"sma_20":13227.12,"sma_60":12874.75,"sma_120":11708.07},{"date":"2026-04-08","open":12946,"high":13034,"low":12760,"close":12965,"volume":1202629,"rsi_14":44.28,"sma_20":13206.99,"sma_60":12915.05,"sma_120":11737.5},{"date":"2026-04-09","open":12926,"high":12984,"low":12770,"close":12819,"volume":583615,"rsi_14":41.04,"sma_20":13182.05,"sma_60":12950.63,"sma_120":11765.57},{"date":"2026-04-10","open":12946,"high":13106,"low":12907,"close":13062,"volume":736975,"rsi_14":52.91,"sma_20":13183.45,"sma_60":12990.4,"sma_120":11794.16},{"date":"2026-04-13","open":12861,"high":12989,"low":12804,"close":12945,"volume":646219,"rsi_14":48.3,"sma_20":13180.18,"sma_60":13025.63,"sma_120":11820.75},{"date":"2026-04-14","open":13120,"high":13267,"low":13120,"close":13219,"volume":642921,"rsi_14":49.25,"sma_20":13180.9,"sma_60":13064.33,"sma_120":11850.11},{"date":"2026-04-15","open":13366,"high":13513,"low":13297,"close":13326,"volume":916455,"rsi_14":52.61,"sma_20":13166.39,"sma_60":13102.83,"sma_120":11877.93},{"date":"2026-04-16","open":13469,"high":13590,"low":13464,"close":13512,"volume":829327,"rsi_14":54.12,"sma_20":13169.7,"sma_60":13143.98,"sma_120":11907.38},{"date":"2026-04-17","open":13556,"high":13591,"low":13474,"close":13581,"volume":578209,"rsi_14":60.99,"sma_20":13169.86,"sma_60":13182.53,"sma_120":11936.94},{"date":"2026-04-20","open":13581,"high":13640,"low":13494,"close":13561,"volume":748545,"rsi_14":64.37,"sma_20":13203.06,"sma_60":13216.43,"sma_120":11966.58},{"date":"2026-04-21","open":13591,"high":13655,"low":13499,"close":13546,"volume":623373,"rsi_14":55.91,"sma_20":13224.04,"sma_60":13247.0,"sma_120":11995.77},{"date":"2026-04-22","open":13502,"high":13522,"low":13330,"close":13429,"volume":849523,"rsi_14":62.97,"sma_20":13228.72,"sma_60":13275.7,"sma_120":12023.16},{"date":"2026-04-23","open":13624,"high":13669,"low":13282,"close":13444,"volume":1087555,"rsi_14":63.04,"sma_20":13241.27,"sma_60":13303.57,"sma_120":12051.09},{"date":"2026-04-24","open":13444,"high":13493,"low":13350,"close":13414,"volume":676378,"rsi_14":70.39,"sma_20":13248.99,"sma_60":13332.93,"sma_120":12079.06},{"date":"2026-04-27","open":13440,"high":13469,"low":13292,"close":13380,"volume":1009966,"rsi_14":73.71,"sma_20":13274.4,"sma_60":13358.97,"sma_120":12106.67},{"date":"2026-04-28","open":13381,"high":13636,"low":13376,"close":13551,"volume":1010764,"rsi_14":66.36,"sma_20":13321.85,"sma_60":13388.12,"sma_120":12135.41},{"date":"2026-04-29","open":13542,"high":13591,"low":13421,"close":13542,"volume":461073,"rsi_14":72.53,"sma_20":13337.75,"sma_60":13411.77,"sma_120":12164.02},{"date":"2026-04-30","open":13540,"high":13560,"low":13444,"close":13498,"volume":673074,"rsi_14":64.82,"sma_20":13372.63,"sma_60":13435.62,"sma_120":12192.69},{"date":"2026-05-04","open":13629,"high":13800,"low":13464,"close":13722,"volume":1191736,"rsi_14":76.01,"sma_20":13418.35,"sma_60":13468.42,"sma_120":12224.36},{"date":"2026-05-06","open":13824,"high":13951,"low":13775,"close":13874,"volume":1380475,"rsi_14":73.64,"sma_20":13485.9,"sma_60":13496.27,"sma_120":12254.34},{"date":"2026-05-07","open":13963,"high":13987,"low":13757,"close":13977,"volume":998269,"rsi_14":73.51,"sma_20":13565.2,"sma_60":13520.73,"sma_120":12286.57},{"date":"2026-05-08","open":13976,"high":14143,"low":13835,"close":14035,"volume":803155,"rsi_14":70.49,"sma_20":13616.2,"sma_60":13547.12,"sma_120":12315.57},{"date":"2026-05-11","open":14120,"high":14149,"low":13933,"close":14016,"volume":1076759,"rsi_14":67.31,"sma_20":13673.6,"sma_60":13572.83,"sma_120":12345.2},{"date":"2026-05-12","open":14100,"high":14173,"low":13421,"close":13766,"volume":1846915,"rsi_14":58.27,"sma_20":13706.1,"sma_60":13587.6,"sma_120":12369.75},{"date":"2026-05-13","open":13713,"high":13810,"low":13488,"close":13742,"volume":976322,"rsi_14":57.86,"sma_20":13743.25,"sma_60":13596.22,"sma_120":12393.92},{"date":"2026-05-14","open":13810,"high":14140,"low":13717,"close":14140,"volume":1380806,"rsi_14":73.22,"sma_20":13786.65,"sma_60":13606.97,"sma_120":12423.66},{"date":"2026-05-15","open":14291,"high":14498,"low":13712,"close":13899,"volume":2059117,"rsi_14":62.97,"sma_20":13812.5,"sma_60":13608.67,"sma_120":12451.85},{"date":"2026-05-18","open":13850,"high":13924,"low":13305,"close":13546,"volume":1468901,"rsi_14":53.14,"sma_20":13811.0,"sma_60":13602.65,"sma_120":12479.38},{"date":"2026-05-19","open":13443,"high":13482,"low":13070,"close":13379,"volume":1298041,"rsi_14":49.98,"sma_20":13797.65,"sma_60":13587.92,"sma_120":12504.72},{"date":"2026-05-20","open":13359,"high":13388,"low":12946,"close":13060,"volume":1337143,"rsi_14":39.62,"sma_20":13772.4,"sma_60":13560.23,"sma_120":12527.64},{"date":"2026-05-21","open":13196,"high":13496,"low":13186,"close":13452,"volume":750613,"rsi_14":48.41,"sma_20":13767.75,"sma_60":13541.42,"sma_120":12554.27},{"date":"2026-05-22","open":13638,"high":13717,"low":13520,"close":13668,"volume":693821,"rsi_14":52.94,"sma_20":13779.85,"sma_60":13529.98,"sma_120":12582.89},{"date":"2026-05-26","open":13835,"high":13938,"low":13589,"close":13713,"volume":1199879,"rsi_14":49.82,"sma_20":13793.4,"sma_60":13514.7,"sma_120":12611.95},{"date":"2026-05-27","open":13712,"high":13835,"low":13438,"close":13501,"volume":1366638,"rsi_14":43.34,"sma_20":13797.8,"sma_60":13494.28,"sma_120":12637.56},{"date":"2026-05-28","open":13501,"high":13545,"low":13069,"close":13359,"volume":1299975,"rsi_14":39.15,"sma_20":13796.75,"sma_60":13475.3,"sma_120":12661.73},{"date":"2026-05-29","open":13409,"high":13502,"low":13178,"close":13379,"volume":1440001,"rsi_14":38.29,"sma_20":13788.1,"sma_60":13464.48,"sma_120":12685.58},{"date":"2026-06-01","open":13398,"high":13797,"low":13398,"close":13541,"volume":1514853,"rsi_14":41.93,"sma_20":13788.1,"sma_60":13482.45,"sma_120":12710.48},{"date":"2026-06-02","open":13556,"high":13609,"low":13217,"close":13541,"volume":1196897,"rsi_14":45.82,"sma_20":13790.25,"sma_60":13485.71,"sma_120":12733.35},{"date":"2026-06-04","open":13502,"high":13851,"low":13497,"close":13737,"volume":1102615,"rsi_14":49.91,"sma_20":13790.95,"sma_60":13493.61,"sma_120":12757.58},{"date":"2026-06-05","open":13736,"high":13820,"low":13373,"close":13580,"volume":732511,"rsi_14":39.3,"sma_20":13776.1,"sma_60":13507.59,"sma_120":12780.48},{"date":"2026-06-08","open":13060,"high":13305,"low":12888,"close":13094,"volume":956068,"rsi_14":35.94,"sma_20":13731.6,"sma_60":13507.97,"sma_120":12797.72},{"date":"2026-06-09","open":13265,"high":13481,"low":13128,"close":13438,"volume":912085,"rsi_14":48.13,"sma_20":13701.5,"sma_60":13508.23,"sma_120":12818.64},{"date":"2026-06-10","open":13276,"high":13398,"low":12932,"close":13192,"volume":928919,"rsi_14":46.83,"sma_20":13660.0,"sma_60":13505.22,"sma_120":12838.04},{"date":"2026-06-11","open":13030,"high":13256,"low":12833,"close":13256,"volume":939009,"rsi_14":53.68,"sma_20":13634.35,"sma_60":13507.97,"sma_120":12859.03},{"date":"2026-06-12","open":13493,"high":13981,"low":13493,"close":13729,"volume":1503873,"rsi_14":55.01,"sma_20":13633.75,"sma_60":13519.06,"sma_120":12883.53},{"date":"2026-06-15","open":13937,"high":14321,"low":13822,"close":14109,"volume":1249913,"rsi_14":57.53,"sma_20":13632.2,"sma_60":13533.25,"sma_120":12911.14},{"date":"2026-06-16","open":14134,"high":14332,"low":14134,"close":14163,"volume":791619,"rsi_14":57.68,"sma_20":13645.5,"sma_60":13541.46,"sma_120":12939.79},{"date":"2026-06-17","open":14163,"high":14262,"low":13848,"close":13867,"volume":502126,"rsi_14":56.07,"sma_20":13661.8,"sma_60":13547.5,"sma_120":12966.38},{"date":"2026-06-18","open":13828,"high":13843,"low":13552,"close":13621,"volume":730048,"rsi_14":54.2,"sma_20":13674.05,"sma_60":13547.19,"sma_120":12990.68},{"date":"2026-06-19","open":13620,"high":13670,"low":13156,"close":13355,"volume":1067340,"rsi_14":49.65,"sma_20":13688.95,"sma_60":13554.8,"sma_120":13013.65},{"date":"2026-06-22","open":13309,"high":13309,"low":13029,"close":13054,"volume":855494,"rsi_14":43.08,"sma_20":13668.85,"sma_60":13553.55,"sma_120":13033.43},{"date":"2026-06-23","open":13025,"high":13153,"low":12477,"close":12477,"volume":1551482,"rsi_14":36.99,"sma_20":13608.7,"sma_60":13539.09,"sma_120":13047.44},{"date":"2026-06-24","open":12526,"high":12646,"low":12265,"close":12472,"volume":946319,"rsi_14":33.77,"sma_20":13546.1,"sma_60":13526.92,"sma_120":13061.62},{"date":"2026-06-25","open":12570,"high":12718,"low":12471,"close":12580,"volume":643496,"rsi_14":37.02,"sma_20":13499.65,"sma_60":13515.48,"sma_120":13076.46},{"date":"2026-06-26","open":12428,"high":12462,"low":11865,"close":12122,"volume":1529996,"rsi_14":37.29,"sma_20":13437.25,"sma_60":13502.8,"sma_120":13088.32},{"date":"2026-06-29","open":12132,"high":12546,"low":12053,"close":12482,"volume":489520,"rsi_14":37.54,"sma_20":13392.0,"sma_60":13500.65,"sma_120":13102.99},{"date":"2026-06-30","open":12576,"high":12586,"low":12424,"close":12467,"volume":300349,"rsi_14":39.94,"sma_20":13337.85,"sma_60":13487.9,"sma_120":13117.58},{"date":"2026-07-01","open":12561,"high":12664,"low":12359,"close":12546,"volume":499526,"rsi_14":40.19,"sma_20":13287.7,"sma_60":13483.53,"sma_120":13133.47},{"date":"2026-07-02","open":12545,"high":13019,"low":12303,"close":12635,"volume":952859,"rsi_14":33.1,"sma_20":13232.15,"sma_60":13480.48,"sma_120":13149.56},{"date":"2026-07-03","open":12787,"high":13054,"low":12678,"close":13019,"volume":855600,"rsi_14":33.18,"sma_20":13203.9,"sma_60":13488.63,"sma_120":13168.18},{"date":"2026-07-06","open":12911,"high":13287,"low":12911,"close":13123,"volume":672508,"rsi_14":34.19,"sma_20":13205.4,"sma_60":13500.73,"sma_120":13187.74},{"date":"2026-07-07","open":13122,"high":13181,"low":12895,"close":13147,"volume":878155,"rsi_14":38.07,"sma_20":13190.75,"sma_60":13502.82,"sma_120":13208.93},{"date":"2026-07-08","open":13123,"high":13330,"low":12773,"close":12950,"volume":810917,"rsi_14":38.71,"sma_20":13178.55,"sma_60":13504.05,"sma_120":13227.34},{"date":"2026-07-09","open":12990,"high":12995,"low":12452,"close":12763,"volume":633218,"rsi_14":39.77,"sma_20":13153.65,"sma_60":13498.03,"sma_120":13244.22},{"date":"2026-07-10","open":12757,"high":13276,"low":12757,"close":13054,"volume":1040601,"rsi_14":50.0,"sma_20":13119.6,"sma_60":13498.87,"sma_120":13262.25},{"date":"2026-07-13","open":13064,"high":13364,"low":12862,"close":12866,"volume":758392,"rsi_14":57.84,"sma_20":13056.9,"sma_60":13491.92,"sma_120":13278.13},{"date":"2026-07-14","open":12942,"high":12981,"low":12645,"close":12733,"volume":800306,"rsi_14":54.99,"sma_20":12984.75,"sma_60":13480.92,"sma_120":13291.88},{"date":"2026-07-15","open":12832,"high":13099,"low":12832,"close":12931,"volume":608982,"rsi_14":56.47,"sma_20":12937.5,"sma_60":13470.1,"sma_120":13307.04},{"date":"2026-07-16","open":12921,"high":13149,"low":12772,"close":12970,"volume":1175572,"rsi_14":68.54,"sma_20":12904.7,"sma_60":13458.8,"sma_120":13320.67},{"date":"2026-07-20","open":12945,"high":12950,"low":12455,"close":12539,"volume":1032239,"rsi_14":51.24,"sma_20":12863.6,"sma_60":13441.65,"sma_120":13329.04},{"date":"2026-07-21","open":12490,"high":12698,"low":12316,"close":12599,"volume":436935,"rsi_14":52.76,"sma_20":12840.65,"sma_60":13425.75,"sma_120":13336.38},{"date":"2026-07-22","open":12732,"high":12945,"low":12624,"close":12624,"volume":612678,"rsi_14":51.66,"sma_20":12848.1,"sma_60":13412.22,"sma_120":13343.96},{"date":"2026-07-23","open":12718,"high":12941,"low":12688,"close":12886,"volume":731295,"rsi_14":54.98,"sma_20":12869.05,"sma_60":13402.85,"sma_120":13353.21},{"date":"2026-07-24","open":12837,"high":12916,"low":12629,"close":12787,"volume":437758,"rsi_14":44.82,"sma_20":12879.5,"sma_60":13392.32,"sma_120":13362.63},{"date":"2026-07-27","open":12837,"high":12941,"low":12762,"close":12886,"volume":255649,"rsi_14":44.73,"sma_20":12918.1,"sma_60":13384.03,"sma_120":13371.5},{"date":"2026-07-28","open":12703,"high":12723,"low":12247,"close":12361,"volume":680058,"rsi_14":35.64,"sma_20":12912.05,"sma_60":13364.05,"sma_120":13376.08},{"date":"2026-07-29","open":12396,"high":12678,"low":11880,"close":12123,"volume":1059790,"rsi_14":35.12,"sma_20":12894.75,"sma_60":13340.23,"sma_120":13376.0},{"date":"2026-07-30","open":12123,"high":12645,"low":12123,"close":12306,"volume":981502,"rsi_14":41.78,"sma_20":12882.7,"sma_60":13320.22,"sma_120":13377.92},{"date":"2026-07-31","open":12361,"high":12678,"low":12262,"close":12678,"volume":948158,"rsi_14":43.42,"sma_20":12884.9,"sma_60":13302.67,"sma_120":13385.54},{"date":"2026-08-03","open":12500,"high":12644,"low":12386,"close":12505,"volume":481540,"rsi_14":43.63,"sma_20":12858.95,"sma_60":13279.65,"sma_120":13387.96},{"date":"2026-08-04","open":12500,"high":12579,"low":12401,"close":12564,"volume":400667,"rsi_14":46.95,"sma_20":12830.8,"sma_60":13255.93,"sma_120":13388.33},{"date":"2026-08-05","open":12634,"high":12876,"low":12634,"close":12762,"volume":268873,"rsi_14":46.95,"sma_20":12811.4,"sma_60":13234.55,"sma_120":13390.83},{"date":"2026-08-06","open":12797,"high":12936,"low":12718,"close":12906,"volume":441499,"rsi_14":48.88,"sma_20":12809.2,"sma_60":13215.92,"sma_120":13394.38},{"date":"2026-08-07","open":12925,"high":13098,"low":12846,"close":13069,"volume":484181,"rsi_14":60.19,"sma_20":12824.7,"sma_60":13204.23,"sma_120":13395.92},{"date":"2026-08-10","open":13070,"high":13084,"low":12837,"close":13050,"volume":309697,"rsi_14":58.8,"sma_20":12824.5,"sma_60":13192.62,"sma_120":13394.42},{"date":"2026-08-11","open":13045,"high":13173,"low":12980,"close":13005,"volume":318442,"rsi_14":57.39,"sma_20":12831.5,"sma_60":13173.53,"sma_120":13390.25},{"date":"2026-08-12","open":13005,"high":13139,"low":12891,"close":12941,"volume":339778,"rsi_14":51.14,"sma_20":12842.0,"sma_60":13157.42,"sma_120":13383.04},{"date":"2026-08-13","open":13001,"high":13155,"low":12842,"close":12946,"volume":297687,"rsi_14":52.11,"sma_20":12836.75,"sma_60":13145.35,"sma_120":13374.0},{"date":"2026-08-14","open":12946,"high":13200,"low":12941,"close":13175,"volume":448505,"rsi_14":54.6,"sma_20":12844.0,"sma_60":13140.92,"sma_120":13364.42},{"date":"2026-08-18","open":13175,"high":13175,"low":12866,"close":12936,"volume":481704,"rsi_14":63.49,"sma_20":12813.5,"sma_60":13081.03,"sma_120":13319.08},{"date":"2026-08-19","open":12786,"high":12821,"low":12522,"close":12771,"volume":411987,"rsi_14":65.76,"sma_20":12822.2,"sma_60":13069.65,"sma_120":13303.45},{"date":"2026-08-20","open":12777,"high":12792,"low":12633,"close":12702,"volume":350850,"rsi_14":60.18,"sma_20":12826.15,"sma_60":13053.48,"sma_120":13289.12},{"date":"2026-08-21","open":12647,"high":12737,"low":12503,"close":12692,"volume":456606,"rsi_14":50.44,"sma_20":12816.4,"sma_60":13036.42,"sma_120":13272.41},{"date":"2026-08-24","open":12706,"high":12766,"low":12572,"close":12766,"volume":287110,"rsi_14":58.82,"sma_20":12815.4,"sma_60":13024.13,"sma_120":13255.53},{"date":"2026-08-25","open":12772,"high":12911,"low":12593,"close":12886,"volume":295770,"rsi_14":60.44,"sma_20":12815.4,"sma_60":13016.23,"sma_120":13241.58},{"date":"2026-08-26","open":12870,"high":13025,"low":12846,"close":13000,"volume":277780,"rsi_14":58.17,"sma_20":12847.55,"sma_60":13009.93,"sma_120":13232.49},{"date":"2026-08-27","open":13090,"high":13170,"low":12862,"close":12931,"volume":200021,"rsi_14":50.9,"sma_20":12888.15,"sma_60":12999.75,"sma_120":13235.86},{"date":"2026-08-28","open":12930,"high":13089,"low":12831,"close":13075,"volume":282189,"rsi_14":50.22,"sma_20":12926.8,"sma_60":12991.98,"sma_120":13233.08},{"date":"2026-08-31","open":13060,"high":13094,"low":12895,"close":13030,"volume":385263,"rsi_14":49.32,"sma_20":12944.5,"sma_60":12980.18,"sma_120":13230.6},{"date":"2026-09-01","open":12936,"high":13150,"low":12936,"close":13125,"volume":405747,"rsi_14":54.18,"sma_20":12975.65,"sma_60":12972.58,"sma_120":13233.26},{"date":"2026-09-02","open":13041,"high":13076,"low":12896,"close":12896,"volume":371703,"rsi_14":48.61,"sma_20":12992.35,"sma_60":12969.3,"sma_120":13231.3},{"date":"2026-09-03","open":12961,"high":13260,"low":12951,"close":13165,"volume":742316,"rsi_14":55.85,"sma_20":13012.6,"sma_60":12964.75,"sma_120":13228.63},{"date":"2026-09-04","open":13174,"high":13204,"low":12955,"close":13020,"volume":319603,"rsi_14":45.68,"sma_20":13018.35,"sma_60":12961.9,"sma_120":13225.18},{"date":"2026-09-07","open":13046,"high":13125,"low":13018,"close":13090,"volume":233069,"rsi_14":54.77,"sma_20":13019.4,"sma_60":12959.13,"sma_120":13224.66},{"date":"2026-09-08","open":13144,"high":13214,"low":12960,"close":12995,"volume":259451,"rsi_14":57.23,"sma_20":13016.7,"sma_60":12946.87,"sma_120":13223.54},{"date":"2026-09-09","open":13001,"high":13001,"low":12862,"close":12886,"volume":262110,"rsi_14":55.8,"sma_20":13010.75,"sma_60":12926.4,"sma_120":13219.85},{"date":"2026-09-10","open":12885,"high":12995,"low":12831,"close":12995,"volume":259957,"rsi_14":59.0,"sma_20":13013.5,"sma_60":12906.87,"sma_120":13213.64},{"date":"2026-09-11","open":12895,"high":13109,"low":12821,"close":13080,"volume":336061,"rsi_14":59.24,"sma_20":13020.25,"sma_60":12893.7,"sma_120":13209.53},{"date":"2026-09-14","open":12952,"high":13121,"low":12872,"close":13046,"volume":254033,"rsi_14":55.11,"sma_20":13014.0,"sma_60":12884.17,"sma_120":13204.08},{"date":"2026-09-15","open":13026,"high":13046,"low":12887,"close":12907,"volume":215547,"rsi_14":47.26,"sma_20":13012.75,"sma_60":12876.75,"sma_120":13203.66},{"date":"2026-09-16","open":12902,"high":12902,"low":12758,"close":12837,"volume":311026,"rsi_14":47.26,"sma_20":13016.25,"sma_60":12873.2,"sma_120":13200.75},{"date":"2026-09-17","open":12837,"high":12942,"low":12793,"close":12902,"volume":277134,"rsi_14":44.55,"sma_20":13026.5,"sma_60":12880.4,"sma_120":13196.64},{"date":"2026-09-18","open":12917,"high":12962,"low":12773,"close":12773,"volume":259514,"rsi_14":42.25,"sma_20":13030.75,"sma_60":12885.52,"sma_120":13192.63},{"date":"2026-09-21","open":12733,"high":12807,"low":12723,"close":12788,"volume":263926,"rsi_14":41.22,"sma_20":12989.85,"sma_60":12835.65,"sma_120":13159.53},{"date":"2026-09-22","open":12788,"high":12847,"low":12728,"close":12807,"volume":194900,"rsi_14":49.07,"sma_20":12989.1,"sma_60":12848.15,"sma_120":13158.5},{"date":"2026-09-23","open":12802,"high":12837,"low":12603,"close":12698,"volume":336681,"rsi_14":33.05,"sma_20":12977.1,"sma_60":12852.82,"sma_120":13158.79},{"date":"2026-09-28","open":12698,"high":12862,"low":12603,"close":12842,"volume":282706,"rsi_14":45.18,"sma_20":12975.85,"sma_60":12860.15,"sma_120":13155.12},{"date":"2026-09-29","open":12842,"high":12842,"low":12683,"close":12758,"volume":172503,"rsi_14":38.88,"sma_20":12963.1,"sma_60":12864.75,"sma_120":13154.26},{"date":"2026-09-30","open":12768,"high":12788,"low":12544,"close":12608,"volume":206762,"rsi_14":37.15,"sma_20":12945.1,"sma_60":12865.35,"sma_120":13152.06},{"date":"2026-10-01","open":12608,"high":12608,"low":12464,"close":12509,"volume":359575,"rsi_14":37.45,"sma_20":12917.4,"sma_60":12857.88,"sma_120":13151.39},{"date":"2026-10-02","open":12509,"high":12554,"low":12474,"close":12554,"volume":289885,"rsi_14":34.03,"sma_20":12903.4,"sma_60":12849.45,"sma_120":13152.21},{"date":"2026-10-06","open":12663,"high":12663,"low":12501,"close":12569,"volume":277419,"rsi_14":29.91,"sma_20":12876.7,"sma_60":12840.85,"sma_120":13147.93},{"date":"2026-10-07","open":12554,"high":12589,"low":12499,"close":12554,"volume":208392,"rsi_14":27.6,"sma_20":12856.45,"sma_60":12835.3,"sma_120":13144.77},{"date":"2026-10-08","open":12509,"high":12509,"low":12330,"close":12365,"volume":414639,"rsi_14":26.41,"sma_20":12823.25,"sma_60":12829.7,"sma_120":13137.97},{"date":"2026-10-12","open":12360,"high":12454,"low":12240,"close":12300,"volume":398503,"rsi_14":26.52,"sma_20":12791.5,"sma_60":12818.15,"sma_120":13131.6},{"date":"2026-10-13","open":12200,"high":12295,"low":11972,"close":12290,"volume":859738,"rsi_14":21.92,"sma_20":12764.75,"sma_60":12809.57,"sma_120":13122.83},{"date":"2026-10-14","open":12335,"high":12400,"low":12075,"close":12190,"volume":374899,"rsi_14":21.33,"sma_20":12724.5,"sma_60":12800.55,"sma_120":13111.83},{"date":"2026-10-15","open":12080,"high":12080,"low":11895,"close":12055,"volume":736626,"rsi_14":18.07,"sma_20":12673.25,"sma_60":12785.97,"sma_120":13098.13},{"date":"2026-10-16","open":12125,"high":12360,"low":12105,"close":12150,"volume":436390,"rsi_14":22.73,"sma_20":12625.25,"sma_60":12772.32,"sma_120":13084.65},{"date":"2026-10-19","open":12145,"high":12360,"low":12025,"close":12350,"volume":393014,"rsi_14":35.46,"sma_20":12594.25,"sma_60":12769.18,"sma_120":13073.53},{"date":"2026-10-20","open":12310,"high":12430,"low":12110,"close":12215,"volume":227417,"rsi_14":25.36,"sma_20":12560.0,"sma_60":12762.8,"sma_120":13061.42},{"date":"2026-10-21","open":12250,"high":12280,"low":12055,"close":12085,"volume":223239,"rsi_14":24.57,"sma_20":12516.0,"sma_60":12753.83,"sma_120":13049.19},{"date":"2026-10-22","open":12060,"high":12125,"low":11925,"close":12025,"volume":249184,"rsi_14":26.2,"sma_20":12475.5,"sma_60":12739.5,"sma_120":13036.34},{"date":"2026-10-23","open":11779,"high":11813,"low":11506,"close":11770,"volume":554675,"rsi_14":23.51,"sma_20":12421.5,"sma_60":12722.57,"sma_120":13021.62}],"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 코리아고배당","phase":"above-fold","symbol_resolved":true}