{"status":"ok","report":{"price_analysis":{"current":8850.0,"change_1d":-0.8,"change_7d":-1.9,"change_30d":-15.2,"high_30d":11185.0,"low_30d":8600.0,"position_in_range":10.0,"support":8858.5,"resistance":10926.5},"summary":"SOL 미국넥스트테크TOP10액티브(0118S0)은(는) KEDI 미국넥스트테크TOP10(PR)를 추종하는 ETF입니다, 순자산 643억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-473.02)가 시그널선(-303.58)을 하회합니다(데드크로스). 현재가가 SMA20(10209)과 SMA60(10513) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8550~11868 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.75449101796407,"macd":-473.0154407284663,"macd_signal":-303.57988536020036,"sma_20":10208.75,"sma_60":10512.75,"bb_upper":11867.812611838384,"bb_lower":8549.687388161616,"atr_14":321.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -216.00, 기관 순매수 -7585.00. 30일 누적: 외국인 1192.00, 기관 2.32만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-216.0,"institutional_flow":-7585.0,"data":[{"date":"2026-10-22","foreign_net":-217.0,"institution_net":-416.0,"retail_net":633.0},{"date":"2026-10-21","foreign_net":220.0,"institution_net":9593.0,"retail_net":-9813.0},{"date":"2026-10-20","foreign_net":-336.0,"institution_net":-4747.0,"retail_net":5083.0},{"date":"2026-10-19","foreign_net":-55.0,"institution_net":-3528.0,"retail_net":3583.0},{"date":"2026-10-16","foreign_net":172.0,"institution_net":-8487.0,"retail_net":8315.0},{"date":"2026-10-15","foreign_net":78.0,"institution_net":485.0,"retail_net":-563.0},{"date":"2026-10-14","foreign_net":250.0,"institution_net":2108.0,"retail_net":-2358.0},{"date":"2026-10-13","foreign_net":650.0,"institution_net":806.0,"retail_net":-1456.0},{"date":"2026-10-12","foreign_net":-426.0,"institution_net":-855.0,"retail_net":1281.0},{"date":"2026-10-08","foreign_net":201.0,"institution_net":3704.0,"retail_net":-3905.0},{"date":"2026-10-07","foreign_net":-125.0,"institution_net":182.0,"retail_net":-57.0},{"date":"2026-10-06","foreign_net":348.0,"institution_net":-14.0,"retail_net":-334.0},{"date":"2026-10-02","foreign_net":-509.0,"institution_net":1393.0,"retail_net":-884.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":4687.0,"retail_net":-4686.0},{"date":"2026-09-30","foreign_net":33.0,"institution_net":1911.0,"retail_net":-1944.0},{"date":"2026-09-29","foreign_net":479.0,"institution_net":-1735.0,"retail_net":1256.0},{"date":"2026-09-28","foreign_net":-643.0,"institution_net":-19572.0,"retail_net":20215.0},{"date":"2026-09-23","foreign_net":-38.0,"institution_net":725.0,"retail_net":-687.0},{"date":"2026-09-22","foreign_net":-1026.0,"institution_net":3398.0,"retail_net":-2372.0},{"date":"2026-09-21","foreign_net":1304.0,"institution_net":745.0,"retail_net":-2049.0},{"date":"2026-09-18","foreign_net":75.0,"institution_net":3353.0,"retail_net":-3428.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":1349.0,"retail_net":-1350.0},{"date":"2026-09-16","foreign_net":705.0,"institution_net":3048.0,"retail_net":-3753.0},{"date":"2026-09-15","foreign_net":-210.0,"institution_net":5293.0,"retail_net":-5083.0},{"date":"2026-09-14","foreign_net":-707.0,"institution_net":5880.0,"retail_net":-5173.0},{"date":"2026-09-11","foreign_net":-296.0,"institution_net":2928.0,"retail_net":-2632.0},{"date":"2026-09-10","foreign_net":-23.0,"institution_net":-2554.0,"retail_net":2577.0},{"date":"2026-09-09","foreign_net":1116.0,"institution_net":5158.0,"retail_net":-6274.0},{"date":"2026-09-08","foreign_net":-64.0,"institution_net":2834.0,"retail_net":-2770.0},{"date":"2026-09-07","foreign_net":236.0,"institution_net":5510.0,"retail_net":-5746.0}],"periods":{"d1":{"foreign_net":-217.0,"institution_net":-416.0,"retail_net":633.0},"d3":{"foreign_net":-333.0,"institution_net":4430.0,"retail_net":-4097.0},"d7":{"foreign_net":112.0,"institution_net":-4992.0,"retail_net":4880.0},"d14":{"foreign_net":250.0,"institution_net":4911.0,"retail_net":-5161.0},"d30":{"foreign_net":1192.0,"institution_net":23182.0,"retail_net":-24374.0}}},"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":27,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.8,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.2,"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 23 (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 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0772,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"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":"2026-10-23T22:10:31.782980+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국넥스트테크TOP10(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":64300000000.0,"aum_display":"643억","dividend_yield":null,"tracking_error":27.9,"holdings":[{"ticker":"","name":"Ondas Inc","weight":null},{"ticker":"","name":"D-Wave Quantum Inc","weight":null},{"ticker":"","name":"Planet Labs PBC","weight":null},{"ticker":"","name":"IonQ Inc","weight":null},{"ticker":"","name":"Viasat Inc","weight":null},{"ticker":"","name":"Cogent Biosciences Inc","weight":null},{"ticker":"","name":"Roundhill Memory ETF","weight":null},{"ticker":"","name":"Oklo Inc","weight":null},{"ticker":"","name":"Rocket Lab USA Inc","weight":null},{"ticker":"","name":"Bloom Energy Corp","weight":null}],"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":8850.0,"change_pct":-0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-28","close":10372.0713},{"date":"2025-10-29","close":10232.1777},{"date":"2025-10-30","close":10412.04},{"date":"2025-10-31","close":10322.1094},{"date":"2025-11-03","close":10576.9141},{"date":"2025-11-04","close":9952.3916},{"date":"2025-11-05","close":9492.7432},{"date":"2025-11-06","close":9877.4492},{"date":"2025-11-07","close":9357.8457},{"date":"2025-11-10","close":9767.5332},{"date":"2025-11-11","close":9602.6592},{"date":"2025-11-12","close":9487.7471},{"date":"2025-11-13","close":9267.915},{"date":"2025-11-14","close":8273.6748},{"date":"2025-11-17","close":8593.4307},{"date":"2025-11-18","close":8113.7974},{"date":"2025-11-19","close":8213.7207},{"date":"2025-11-20","close":8798.2744},{"date":"2025-11-21","close":7689.1221},{"date":"2025-11-24","close":7824.019},{"date":"2025-11-25","close":8328.6328},{"date":"2025-11-26","close":8343.6221},{"date":"2025-11-27","close":8358.6104},{"date":"2025-11-28","close":8433.5527},{"date":"2025-12-01","close":8478.5186},{"date":"2025-12-02","close":8343.6221},{"date":"2025-12-03","close":8493.5078},{"date":"2025-12-04","close":8613.416},{"date":"2025-12-05","close":9242.9346},{"date":"2025-12-08","close":9227.9453},{"date":"2025-12-09","close":9207.9609},{"date":"2025-12-10","close":9242.9346},{"date":"2025-12-11","close":9043.0869},{"date":"2025-12-12","close":9442.7812},{"date":"2025-12-15","close":8848.2363},{"date":"2025-12-16","close":8268.6797},{"date":"2025-12-17","close":8423.5615},{"date":"2025-12-18","close":8093.8125},{"date":"2025-12-19","close":8368.6025},{"date":"2025-12-22","close":9048.084},{"date":"2025-12-23","close":9382.8271},{"date":"2025-12-24","close":9192.9727},{"date":"2025-12-26","close":8968.1445},{"date":"2025-12-29","close":8596.3037},{"date":"2025-12-30","close":8541.3281},{"date":"2026-01-02","close":8611.2979},{"date":"2026-01-05","close":9081.0957},{"date":"2026-01-06","close":9450.9365},{"date":"2026-01-07","close":9950.7217},{"date":"2026-01-08","close":9815.7803},{"date":"2026-01-09","close":9855.7627},{"date":"2026-01-12","close":10045.6807},{"date":"2026-01-13","close":10380.5371},{"date":"2026-01-14","close":10360.5459},{"date":"2026-01-15","close":10335.5566},{"date":"2026-01-16","close":10535.4707},{"date":"2026-01-19","close":10565.458},{"date":"2026-01-20","close":10500.4854},{"date":"2026-01-21","close":10590.4473},{"date":"2026-01-22","close":10455.5049},{"date":"2026-01-23","close":10640.4258},{"date":"2026-01-26","close":10135.6426},{"date":"2026-01-27","close":9945.7236},{"date":"2026-01-28","close":10370.541},{"date":"2026-01-29","close":10540.4688},{"date":"2026-01-30","close":10345.5518},{"date":"2026-02-02","close":9670.8418},{"date":"2026-02-03","close":10125.6465},{"date":"2026-02-04","close":10335.5566},{"date":"2026-02-05","close":9580.8809},{"date":"2026-02-06","close":8871.1855},{"date":"2026-02-09","close":9665.8447},{"date":"2026-02-10","close":9905.7412},{"date":"2026-02-11","close":9570.8848},{"date":"2026-02-12","close":9395.96},{"date":"2026-02-13","close":9051.1084},{"date":"2026-02-19","close":9495.917},{"date":"2026-02-20","close":9755.8057},{"date":"2026-02-23","close":9236.0293},{"date":"2026-02-24","close":9495.917},{"date":"2026-02-25","close":9560.8896},{"date":"2026-02-26","close":9700.8291},{"date":"2026-02-27","close":9720.8203},{"date":"2026-03-03","close":9925.7324},{"date":"2026-03-04","close":9570.8848},{"date":"2026-03-05","close":9905.7412},{"date":"2026-03-06","close":9700.8291},{"date":"2026-03-09","close":9111.083},{"date":"2026-03-10","close":9625.8613},{"date":"2026-03-11","close":9705.8271},{"date":"2026-03-12","close":9710.8252},{"date":"2026-03-13","close":9680.8379},{"date":"2026-03-16","close":9810.7822},{"date":"2026-03-17","close":9800.7861},{"date":"2026-03-18","close":10370.541},{"date":"2026-03-19","close":10160.6318},{"date":"2026-03-20","close":10595.4443},{"date":"2026-03-23","close":9970.7129},{"date":"2026-03-24","close":10115.6514},{"date":"2026-03-25","close":10370.541},{"date":"2026-03-26","close":10385.5352},{"date":"2026-03-27","close":9980.709},{"date":"2026-03-30","close":9505.9131},{"date":"2026-03-31","close":9036.1152},{"date":"2026-04-01","close":9645.8525},{"date":"2026-04-02","close":9400.958},{"date":"2026-04-03","close":10170.627},{"date":"2026-04-06","close":10285.5781},{"date":"2026-04-07","close":10115.6514},{"date":"2026-04-08","close":10560.46},{"date":"2026-04-09","close":10480.4941},{"date":"2026-04-10","close":10390.5332},{"date":"2026-04-13","close":10405.5264},{"date":"2026-04-14","close":10905.3115},{"date":"2026-04-15","close":11030.2578},{"date":"2026-04-16","close":11265.1562},{"date":"2026-04-17","close":11694.9717},{"date":"2026-04-20","close":11485.0625},{"date":"2026-04-21","close":12029.8281},{"date":"2026-04-22","close":11924.873},{"date":"2026-04-23","close":11929.8711},{"date":"2026-04-24","close":11934.8691},{"date":"2026-04-27","close":11575.0234},{"date":"2026-04-28","close":11630.0},{"date":"2026-04-29","close":11470.0},{"date":"2026-04-30","close":11360.0},{"date":"2026-05-04","close":12410.0},{"date":"2026-05-06","close":12495.0},{"date":"2026-05-07","close":12800.0},{"date":"2026-05-08","close":12340.0},{"date":"2026-05-11","close":12930.0},{"date":"2026-05-12","close":13460.0},{"date":"2026-05-13","close":13730.0},{"date":"2026-05-14","close":13685.0},{"date":"2026-05-15","close":13600.0},{"date":"2026-05-18","close":13275.0},{"date":"2026-05-19","close":12895.0},{"date":"2026-05-20","close":12890.0},{"date":"2026-05-21","close":13370.0},{"date":"2026-05-22","close":14330.0},{"date":"2026-05-26","close":15025.0},{"date":"2026-05-27","close":15495.0},{"date":"2026-05-28","close":15230.0},{"date":"2026-05-29","close":15990.0},{"date":"2026-06-01","close":15945.0},{"date":"2026-06-02","close":15560.0},{"date":"2026-06-04","close":15380.0},{"date":"2026-06-05","close":15310.0},{"date":"2026-06-08","close":13630.0},{"date":"2026-06-09","close":14260.0},{"date":"2026-06-10","close":13400.0},{"date":"2026-06-11","close":13470.0},{"date":"2026-06-12","close":14385.0},{"date":"2026-06-15","close":14720.0},{"date":"2026-06-16","close":14525.0},{"date":"2026-06-17","close":14115.0},{"date":"2026-06-18","close":14300.0},{"date":"2026-06-19","close":14460.0},{"date":"2026-06-22","close":14650.0},{"date":"2026-06-23","close":14195.0},{"date":"2026-06-24","close":14310.0},{"date":"2026-06-25","close":14355.0},{"date":"2026-06-26","close":13635.0},{"date":"2026-06-29","close":13770.0},{"date":"2026-06-30","close":14635.0},{"date":"2026-07-01","close":15165.0},{"date":"2026-07-02","close":14225.0},{"date":"2026-07-03","close":13690.0},{"date":"2026-07-06","close":13845.0},{"date":"2026-07-07","close":13260.0},{"date":"2026-07-08","close":12455.0},{"date":"2026-07-09","close":12570.0},{"date":"2026-07-10","close":12630.0},{"date":"2026-07-13","close":12010.0},{"date":"2026-07-14","close":11795.0},{"date":"2026-07-15","close":12160.0},{"date":"2026-07-16","close":11460.0},{"date":"2026-07-20","close":10710.0},{"date":"2026-07-21","close":10915.0},{"date":"2026-07-22","close":11305.0},{"date":"2026-07-23","close":11220.0},{"date":"2026-07-24","close":10985.0},{"date":"2026-07-27","close":10790.0},{"date":"2026-07-28","close":10195.0},{"date":"2026-07-29","close":9805.0},{"date":"2026-07-30","close":9195.0},{"date":"2026-07-31","close":10640.0},{"date":"2026-08-03","close":10360.0},{"date":"2026-08-04","close":10840.0},{"date":"2026-08-05","close":11395.0},{"date":"2026-08-06","close":10970.0},{"date":"2026-08-07","close":11035.0},{"date":"2026-08-10","close":11315.0},{"date":"2026-08-11","close":11110.0},{"date":"2026-08-12","close":11365.0},{"date":"2026-08-13","close":11660.0},{"date":"2026-08-14","close":11840.0},{"date":"2026-08-18","close":11665.0},{"date":"2026-08-19","close":10975.0},{"date":"2026-08-20","close":11160.0},{"date":"2026-08-21","close":10945.0},{"date":"2026-08-24","close":10745.0},{"date":"2026-08-25","close":10700.0},{"date":"2026-08-26","close":10550.0},{"date":"2026-08-27","close":10755.0},{"date":"2026-08-28","close":10570.0},{"date":"2026-08-31","close":10245.0},{"date":"2026-09-01","close":10340.0},{"date":"2026-09-02","close":9940.0},{"date":"2026-09-03","close":9990.0},{"date":"2026-09-04","close":10290.0},{"date":"2026-09-07","close":10365.0},{"date":"2026-09-08","close":10440.0},{"date":"2026-09-09","close":10560.0},{"date":"2026-09-10","close":10360.0},{"date":"2026-09-11","close":10275.0},{"date":"2026-09-14","close":10035.0},{"date":"2026-09-15","close":10245.0},{"date":"2026-09-16","close":10360.0},{"date":"2026-09-17","close":10585.0},{"date":"2026-09-18","close":10995.0},{"date":"2026-09-21","close":10935.0},{"date":"2026-09-22","close":10905.0},{"date":"2026-09-23","close":11185.0},{"date":"2026-09-28","close":10960.0},{"date":"2026-09-29","close":10695.0},{"date":"2026-09-30","close":10745.0},{"date":"2026-10-01","close":10980.0},{"date":"2026-10-02","close":10885.0},{"date":"2026-10-06","close":10790.0},{"date":"2026-10-07","close":10845.0},{"date":"2026-10-08","close":10640.0},{"date":"2026-10-12","close":10530.0},{"date":"2026-10-13","close":10005.0},{"date":"2026-10-14","close":9900.0},{"date":"2026-10-15","close":9095.0},{"date":"2026-10-16","close":9280.0},{"date":"2026-10-19","close":9020.0},{"date":"2026-10-20","close":8785.0},{"date":"2026-10-21","close":9070.0},{"date":"2026-10-22","close":8925.0},{"date":"2026-10-23","close":8725.0}],"chart_data":[{"date":"2025-10-28","open":10537,"high":10559,"low":10372,"close":10372,"volume":2569189},{"date":"2025-10-29","open":10197,"high":10267,"low":10162,"close":10232,"volume":1358571},{"date":"2025-10-30","open":10537,"high":10537,"low":10242,"close":10412,"volume":962649},{"date":"2025-10-31","open":10327,"high":10377,"low":10267,"close":10322,"volume":548457},{"date":"2025-11-03","open":10452,"high":10602,"low":10452,"close":10577,"volume":640451},{"date":"2025-11-04","open":10287,"high":10292,"low":9793,"close":9952,"volume":875553},{"date":"2025-11-05","open":9493,"high":9538,"low":9193,"close":9493,"volume":833279},{"date":"2025-11-06","open":9723,"high":9917,"low":9718,"close":9877,"volume":761585},{"date":"2025-11-07","open":9318,"high":9358,"low":9233,"close":9358,"volume":883573},{"date":"2025-11-10","open":9693,"high":9817,"low":9553,"close":9768,"volume":904414},{"date":"2025-11-11","open":9603,"high":9768,"low":9578,"close":9603,"volume":976712},{"date":"2025-11-12","open":9418,"high":9503,"low":9383,"close":9488,"volume":646220},{"date":"2025-11-13","open":9193,"high":9313,"low":9188,"close":9268,"volume":589107},{"date":"2025-11-14","open":8489,"high":8494,"low":8159,"close":8274,"volume":994737,"rsi_14":26.97},{"date":"2025-11-17","open":8404,"high":8608,"low":8404,"close":8593,"volume":519258,"rsi_14":31.76},{"date":"2025-11-18","open":8254,"high":8309,"low":8094,"close":8114,"volume":529874,"rsi_14":29.69},{"date":"2025-11-19","open":8184,"high":8334,"low":8184,"close":8214,"volume":355514,"rsi_14":28.6},{"date":"2025-11-20","open":8593,"high":8818,"low":8593,"close":8798,"volume":461909,"rsi_14":36.47},{"date":"2025-11-21","open":7889,"high":7889,"low":7569,"close":7689,"volume":889198,"rsi_14":27.73},{"date":"2025-11-24","open":7814,"high":7824,"low":7729,"close":7824,"volume":396375,"rsi_14":32.25,"sma_20":9318.5},{"date":"2025-11-25","open":8299,"high":8446,"low":8289,"close":8329,"volume":731704,"rsi_14":40.36,"sma_20":9216.25},{"date":"2025-11-26","open":8329,"high":8354,"low":8199,"close":8344,"volume":272447,"rsi_14":36.48,"sma_20":9121.75},{"date":"2025-11-27","open":8419,"high":8434,"low":8319,"close":8359,"volume":234679,"rsi_14":40.33,"sma_20":9019.0},{"date":"2025-11-28","open":8414,"high":8459,"low":8384,"close":8434,"volume":285113,"rsi_14":36.19,"sma_20":8924.5},{"date":"2025-12-01","open":8558,"high":8653,"low":8434,"close":8479,"volume":534529,"rsi_14":38.07,"sma_20":8819.5},{"date":"2025-12-02","open":8364,"high":8434,"low":8319,"close":8344,"volume":858725,"rsi_14":37.91,"sma_20":8739.0},{"date":"2025-12-03","open":8449,"high":8548,"low":8429,"close":8494,"volume":455781,"rsi_14":41.69,"sma_20":8689.0},{"date":"2025-12-04","open":8658,"high":8688,"low":8588,"close":8613,"volume":372891,"rsi_14":54.49,"sma_20":8625.75},{"date":"2025-12-05","open":9203,"high":9273,"low":9203,"close":9243,"volume":713753,"rsi_14":57.93,"sma_20":8620.0},{"date":"2025-12-08","open":9243,"high":9258,"low":9113,"close":9228,"volume":572453,"rsi_14":65.34,"sma_20":8593.0},{"date":"2025-12-09","open":9293,"high":9353,"low":9183,"close":9208,"volume":551866,"rsi_14":63.99,"sma_20":8573.25},{"date":"2025-12-10","open":9213,"high":9273,"low":9153,"close":9243,"volume":318581,"rsi_14":57.4,"sma_20":8561.0},{"date":"2025-12-11","open":9198,"high":9198,"low":8843,"close":9043,"volume":393921,"rsi_14":82.34,"sma_20":8549.75},{"date":"2025-12-12","open":9328,"high":9448,"low":9323,"close":9443,"volume":316058,"rsi_14":84.32,"sma_20":8608.25},{"date":"2025-12-15","open":8923,"high":8923,"low":8778,"close":8848,"volume":429900,"rsi_14":60.61,"sma_20":8621.0},{"date":"2025-12-16","open":8434,"high":8439,"low":8234,"close":8269,"volume":518460,"rsi_14":48.76,"sma_20":8628.75},{"date":"2025-12-17","open":8394,"high":8424,"low":8314,"close":8424,"volume":342115,"rsi_14":51.03,"sma_20":8639.25},{"date":"2025-12-18","open":8104,"high":8124,"low":7994,"close":8094,"volume":294031,"rsi_14":45.01,"sma_20":8604.0},{"date":"2025-12-19","open":8209,"high":8459,"low":8209,"close":8369,"volume":203909,"rsi_14":48.49,"sma_20":8638.0},{"date":"2025-12-22","open":8888,"high":9088,"low":8793,"close":9048,"volume":503010,"rsi_14":58.42,"sma_20":8699.25},{"date":"2025-12-23","open":9328,"high":9448,"low":9328,"close":9383,"volume":545345,"rsi_14":60.18,"sma_20":8752.0},{"date":"2025-12-24","open":9308,"high":9358,"low":9138,"close":9193,"volume":681530,"rsi_14":56.53,"sma_20":8794.5},{"date":"2025-12-26","open":9143,"high":9143,"low":8898,"close":8968,"volume":295238,"rsi_14":46.59,"sma_20":8825.0},{"date":"2025-12-29","open":8686,"high":8686,"low":8551,"close":8596,"volume":353177,"rsi_14":42.78,"sma_20":8833.0},{"date":"2025-12-30","open":8456,"high":8541,"low":8446,"close":8541,"volume":260576,"rsi_14":42.44,"sma_20":8836.0},{"date":"2026-01-02","open":8456,"high":8611,"low":8451,"close":8611,"volume":248964,"rsi_14":42.89,"sma_20":8849.25},{"date":"2026-01-05","open":8901,"high":9096,"low":8901,"close":9081,"volume":426260,"rsi_14":50.37,"sma_20":8878.5},{"date":"2026-01-06","open":9426,"high":9461,"low":9396,"close":9451,"volume":316112,"rsi_14":50.05,"sma_20":8920.25},{"date":"2026-01-07","open":9946,"high":10021,"low":9941,"close":9951,"volume":552874,"rsi_14":61.93,"sma_20":8955.5},{"date":"2026-01-08","open":9896,"high":9976,"low":9816,"close":9816,"volume":375900,"rsi_14":68.55,"sma_20":8984.75},{"date":"2026-01-09","open":9851,"high":9866,"low":9771,"close":9856,"volume":226546,"rsi_14":67.65,"sma_20":9017.0},{"date":"2026-01-12","open":10121,"high":10171,"low":10046,"close":10046,"volume":599766,"rsi_14":74.94,"sma_20":9057.0},{"date":"2026-01-13","open":10296,"high":10406,"low":10281,"close":10381,"volume":642664,"rsi_14":75.31,"sma_20":9123.75},{"date":"2026-01-14","open":10366,"high":10391,"low":10301,"close":10361,"volume":260205,"rsi_14":69.79,"sma_20":9169.5},{"date":"2026-01-15","open":10336,"high":10336,"low":10236,"close":10336,"volume":258950,"rsi_14":65.83,"sma_20":9243.75},{"date":"2026-01-16","open":10421,"high":10555,"low":10406,"close":10535,"volume":547778,"rsi_14":72.26,"sma_20":9357.0},{"date":"2026-01-19","open":10625,"high":10645,"low":10530,"close":10565,"volume":537449,"rsi_14":78.33,"sma_20":9464.0},{"date":"2026-01-20","open":10560,"high":10640,"low":10416,"close":10500,"volume":475924,"rsi_14":88.02,"sma_20":9584.25},{"date":"2026-01-21","open":10401,"high":10625,"low":10381,"close":10590,"volume":456091,"rsi_14":90.35,"sma_20":9695.25},{"date":"2026-01-22","open":10500,"high":10550,"low":10451,"close":10456,"volume":234910,"rsi_14":85.41,"sma_20":9765.5,"sma_60":9261.08},{"date":"2026-01-23","open":10580,"high":10680,"low":10535,"close":10640,"volume":145679,"rsi_14":83.62,"sma_20":9828.25,"sma_60":9265.5},{"date":"2026-01-26","open":10565,"high":10565,"low":10086,"close":10136,"volume":376635,"rsi_14":63.95,"sma_20":9875.25,"sma_60":9263.83},{"date":"2026-01-27","open":9746,"high":9961,"low":9746,"close":9946,"volume":317820,"rsi_14":49.88,"sma_20":9924.0,"sma_60":9256.0},{"date":"2026-01-28","open":10251,"high":10396,"low":10226,"close":10371,"volume":273602,"rsi_14":61.4,"sma_20":10012.75,"sma_60":9256.75},{"date":"2026-01-29","open":10570,"high":10595,"low":10461,"close":10540,"volume":221177,"rsi_14":63.35,"sma_20":10112.75,"sma_60":9256.08},{"date":"2026-01-30","open":10331,"high":10490,"low":10156,"close":10346,"volume":662244,"rsi_14":55.84,"sma_20":10199.5,"sma_60":9262.58},{"date":"2026-02-02","open":9921,"high":10051,"low":9496,"close":9671,"volume":695660,"rsi_14":37.8,"sma_20":10229.0,"sma_60":9265.5},{"date":"2026-02-03","open":9941,"high":10166,"low":9941,"close":10126,"volume":584792,"rsi_14":46.49,"sma_20":10262.75,"sma_60":9269.58},{"date":"2026-02-04","open":10256,"high":10386,"low":10256,"close":10336,"volume":272872,"rsi_14":50.0,"sma_20":10282.0,"sma_60":9285.83},{"date":"2026-02-05","open":9756,"high":9756,"low":9441,"close":9581,"volume":714208,"rsi_14":38.31,"sma_20":10270.25,"sma_60":9282.67},{"date":"2026-02-06","open":9081,"high":9081,"low":8626,"close":8871,"volume":716024,"rsi_14":32.21,"sma_20":10221.0,"sma_60":9270.42},{"date":"2026-02-09","open":9696,"high":9791,"low":9606,"close":9666,"volume":455213,"rsi_14":42.4,"sma_20":10202.0,"sma_60":9273.33},{"date":"2026-02-10","open":9916,"high":9996,"low":9876,"close":9906,"volume":393003,"rsi_14":43.93,"sma_20":10178.25,"sma_60":9283.92},{"date":"2026-02-11","open":9696,"high":9696,"low":9571,"close":9571,"volume":307503,"rsi_14":42.43,"sma_20":10138.75,"sma_60":9305.5},{"date":"2026-02-12","open":9421,"high":9426,"low":9351,"close":9396,"volume":180297,"rsi_14":39.33,"sma_20":10091.75,"sma_60":9318.83},{"date":"2026-02-13","open":9101,"high":9121,"low":9026,"close":9051,"volume":247427,"rsi_14":40.44,"sma_20":10017.5,"sma_60":9334.42},{"date":"2026-02-19","open":9346,"high":9586,"low":9346,"close":9496,"volume":414600,"rsi_14":46.21,"sma_20":9964.0,"sma_60":9355.75},{"date":"2026-02-20","open":9701,"high":9781,"low":9701,"close":9756,"volume":210945,"rsi_14":44.67,"sma_20":9926.75,"sma_60":9371.67},{"date":"2026-02-23","open":9506,"high":9506,"low":9236,"close":9236,"volume":194229,"rsi_14":39.33,"sma_20":9859.0,"sma_60":9397.42},{"date":"2026-02-24","open":9401,"high":9536,"low":9396,"close":9496,"volume":204421,"rsi_14":43.12,"sma_20":9811.0,"sma_60":9425.25},{"date":"2026-02-25","open":9661,"high":9696,"low":9561,"close":9561,"volume":163685,"rsi_14":49.01,"sma_20":9757.0,"sma_60":9445.75},{"date":"2026-02-26","open":9691,"high":9746,"low":9606,"close":9701,"volume":379322,"rsi_14":45.96,"sma_20":9735.25,"sma_60":9468.33},{"date":"2026-02-27","open":9551,"high":9741,"low":9551,"close":9721,"volume":149869,"rsi_14":43.93,"sma_20":9724.0,"sma_60":9491.0},{"date":"2026-03-03","open":9886,"high":10056,"low":9883,"close":9926,"volume":376905,"rsi_14":53.82,"sma_20":9701.75,"sma_60":9515.83},{"date":"2026-03-04","open":9646,"high":9791,"low":9571,"close":9571,"volume":261029,"rsi_14":58.41,"sma_20":9653.25,"sma_60":9534.0},{"date":"2026-03-05","open":9871,"high":9996,"low":9856,"close":9906,"volume":116620,"rsi_14":53.24,"sma_20":9631.25,"sma_60":9560.0},{"date":"2026-03-06","open":9701,"high":9746,"low":9676,"close":9701,"volume":74422,"rsi_14":47.2,"sma_20":9632.75,"sma_60":9580.08},{"date":"2026-03-09","open":9196,"high":9196,"low":8966,"close":9111,"volume":173504,"rsi_14":44.13,"sma_20":9582.0,"sma_60":9588.33},{"date":"2026-03-10","open":9471,"high":9636,"low":9426,"close":9626,"volume":142409,"rsi_14":52.7,"sma_20":9546.5,"sma_60":9594.67},{"date":"2026-03-11","open":9701,"high":9816,"low":9686,"close":9706,"volume":167938,"rsi_14":58.2,"sma_20":9552.75,"sma_60":9602.58},{"date":"2026-03-12","open":9706,"high":9781,"low":9681,"close":9711,"volume":80279,"rsi_14":53.02,"sma_20":9594.75,"sma_60":9610.92},{"date":"2026-03-13","open":9581,"high":9736,"low":9546,"close":9681,"volume":104356,"rsi_14":48.87,"sma_20":9595.5,"sma_60":9618.17},{"date":"2026-03-16","open":9671,"high":9816,"low":9671,"close":9811,"volume":133339,"rsi_14":59.8,"sma_20":9590.75,"sma_60":9630.92},{"date":"2026-03-17","open":9881,"high":9896,"low":9796,"close":9801,"volume":109345,"rsi_14":55.68,"sma_20":9602.25,"sma_60":9636.83},{"date":"2026-03-18","open":10196,"high":10376,"low":10196,"close":10371,"volume":227588,"rsi_14":62.7,"sma_20":9651.0,"sma_60":9662.17},{"date":"2026-03-19","open":10136,"high":10231,"low":10091,"close":10161,"volume":71226,"rsi_14":57.06,"sma_20":9706.5,"sma_60":9693.67},{"date":"2026-03-20","open":10500,"high":10615,"low":10475,"close":10595,"volume":206997,"rsi_14":61.9,"sma_20":9761.5,"sma_60":9729.83},{"date":"2026-03-23","open":10096,"high":10106,"low":9896,"close":9971,"volume":78480,"rsi_14":50.55,"sma_20":9772.25,"sma_60":9761.08},{"date":"2026-03-24","open":10111,"high":10246,"low":10096,"close":10116,"volume":94009,"rsi_14":57.01,"sma_20":9816.25,"sma_60":9790.17},{"date":"2026-03-25","open":10271,"high":10411,"low":10271,"close":10371,"volume":184560,"rsi_14":56.11,"sma_20":9860.0,"sma_60":9812.17},{"date":"2026-03-26","open":10446,"high":10545,"low":10371,"close":10386,"volume":67586,"rsi_14":59.47,"sma_20":9901.25,"sma_60":9828.83},{"date":"2026-03-27","open":9716,"high":10031,"low":9716,"close":9981,"volume":135412,"rsi_14":62.68,"sma_20":9915.25,"sma_60":9841.92},{"date":"2026-03-30","open":9596,"high":9596,"low":9301,"close":9506,"volume":148244,"rsi_14":48.23,"sma_20":9904.5,"sma_60":9850.83},{"date":"2026-03-31","open":8951,"high":9096,"low":8831,"close":9036,"volume":248409,"rsi_14":41.14,"sma_20":9860.0,"sma_60":9858.17},{"date":"2026-04-01","open":9621,"high":9696,"low":9396,"close":9646,"volume":131755,"rsi_14":49.26,"sma_20":9863.75,"sma_60":9876.58},{"date":"2026-04-02","open":9691,"high":9756,"low":9396,"close":9401,"volume":174069,"rsi_14":46.96,"sma_20":9838.5,"sma_60":9889.75},{"date":"2026-04-03","open":10211,"high":10261,"low":10171,"close":10171,"volume":165948,"rsi_14":53.44,"sma_20":9862.0,"sma_60":9907.92},{"date":"2026-04-06","open":10166,"high":10311,"low":10116,"close":10286,"volume":95984,"rsi_14":54.54,"sma_20":9920.75,"sma_60":9921.83},{"date":"2026-04-07","open":10291,"high":10316,"low":10061,"close":10116,"volume":76057,"rsi_14":47.42,"sma_20":9945.25,"sma_60":9924.58},{"date":"2026-04-08","open":10985,"high":10985,"low":10421,"close":10560,"volume":154089,"rsi_14":53.86,"sma_20":9988.0,"sma_60":9937.0},{"date":"2026-04-09","open":10470,"high":10550,"low":10436,"close":10480,"volume":110551,"rsi_14":48.81,"sma_20":10026.5,"sma_60":9947.42},{"date":"2026-04-10","open":10391,"high":10475,"low":10296,"close":10391,"volume":79485,"rsi_14":54.9,"sma_20":10062.0,"sma_60":9953.17},{"date":"2026-04-13","open":10296,"high":10475,"low":10231,"close":10406,"volume":48640,"rsi_14":53.49,"sma_20":10091.75,"sma_60":9953.58},{"date":"2026-04-14","open":10925,"high":10985,"low":10750,"close":10905,"volume":219576,"rsi_14":56.07,"sma_20":10147.0,"sma_60":9962.67},{"date":"2026-04-15","open":10915,"high":11040,"low":10915,"close":11030,"volume":230888,"rsi_14":57.14,"sma_20":10180.0,"sma_60":9974.25},{"date":"2026-04-16","open":11205,"high":11285,"low":11205,"close":11265,"volume":75616,"rsi_14":64.79,"sma_20":10235.25,"sma_60":9986.42},{"date":"2026-04-17","open":11525,"high":11750,"low":11525,"close":11695,"volume":115546,"rsi_14":75.47,"sma_20":10290.25,"sma_60":10005.25},{"date":"2026-04-20","open":11695,"high":11705,"low":11455,"close":11485,"volume":228856,"rsi_14":80.32,"sma_20":10366.0,"sma_60":10021.67},{"date":"2026-04-21","open":11855,"high":12040,"low":11835,"close":12030,"volume":102521,"rsi_14":80.0,"sma_20":10461.75,"sma_60":10045.67},{"date":"2026-04-22","open":11795,"high":11945,"low":11795,"close":11925,"volume":80734,"rsi_14":82.92,"sma_20":10539.5,"sma_60":10070.17,"sma_120":9665.62},{"date":"2026-04-23","open":12055,"high":12090,"low":11695,"close":11930,"volume":95583,"rsi_14":78.66,"sma_20":10616.75,"sma_60":10091.67,"sma_120":9678.58},{"date":"2026-04-24","open":11755,"high":11975,"low":11755,"close":11935,"volume":66408,"rsi_14":77.87,"sma_20":10714.5,"sma_60":10121.67,"sma_120":9692.75},{"date":"2026-04-27","open":11675,"high":11785,"low":11550,"close":11575,"volume":107236,"rsi_14":73.17,"sma_20":10818.0,"sma_60":10148.83,"sma_120":9702.42},{"date":"2026-04-28","open":11740,"high":11975,"low":11630,"close":11630,"volume":158728,"rsi_14":69.38,"sma_20":10947.75,"sma_60":10169.83,"sma_120":9713.29},{"date":"2026-04-29","open":11400,"high":11495,"low":11300,"close":11470,"volume":131946,"rsi_14":67.31,"sma_20":11038.75,"sma_60":10185.25,"sma_120":9720.67},{"date":"2026-04-30","open":11630,"high":11725,"low":11355,"close":11360,"volume":148804,"rsi_14":66.84,"sma_20":11136.5,"sma_60":10202.08,"sma_120":9732.33},{"date":"2026-05-04","open":12170,"high":12430,"low":12170,"close":12410,"volume":195332,"rsi_14":75.64,"sma_20":11248.25,"sma_60":10247.67,"sma_120":9756.58},{"date":"2026-05-06","open":12670,"high":12675,"low":12430,"close":12495,"volume":79784,"rsi_14":72.74,"sma_20":11358.5,"sma_60":10287.08,"sma_120":9778.33},{"date":"2026-05-07","open":12790,"high":12800,"low":12575,"close":12800,"volume":136772,"rsi_14":74.08,"sma_20":11492.5,"sma_60":10328.08,"sma_120":9806.96},{"date":"2026-05-08","open":12050,"high":12340,"low":11995,"close":12340,"volume":129574,"rsi_14":63.75,"sma_20":11581.25,"sma_60":10374.0,"sma_120":9828.33},{"date":"2026-05-11","open":12745,"high":12980,"low":12745,"close":12930,"volume":91589,"rsi_14":65.19,"sma_20":11703.5,"sma_60":10441.58,"sma_120":9856.0},{"date":"2026-05-12","open":13680,"high":13900,"low":13340,"close":13460,"volume":240231,"rsi_14":72.54,"sma_20":11856.75,"sma_60":10504.75,"sma_120":9889.04},{"date":"2026-05-13","open":13460,"high":13745,"low":13360,"close":13730,"volume":130507,"rsi_14":70.7,"sma_20":12022.75,"sma_60":10568.42,"sma_120":9926.17},{"date":"2026-05-14","open":13730,"high":13810,"low":13550,"close":13685,"volume":78254,"rsi_14":71.75,"sma_20":12161.5,"sma_60":10636.92,"sma_120":9971.21},{"date":"2026-05-15","open":14000,"high":14195,"low":13455,"close":13600,"volume":183505,"rsi_14":70.23,"sma_20":12289.75,"sma_60":10706.92,"sma_120":10012.88},{"date":"2026-05-18","open":13345,"high":13365,"low":13010,"close":13275,"volume":218319,"rsi_14":65.05,"sma_20":12390.0,"sma_60":10777.25,"sma_120":10055.83},{"date":"2026-05-19","open":12950,"high":12970,"low":12795,"close":12895,"volume":86808,"rsi_14":64.76,"sma_20":12449.75,"sma_60":10833.83,"sma_120":10094.79},{"date":"2026-05-20","open":12910,"high":12920,"low":12740,"close":12890,"volume":76966,"rsi_14":64.25,"sma_20":12519.75,"sma_60":10886.0,"sma_120":10128.83},{"date":"2026-05-21","open":13210,"high":13430,"low":13135,"close":13370,"volume":107269,"rsi_14":70.13,"sma_20":12586.5,"sma_60":10954.83,"sma_120":10176.12},{"date":"2026-05-22","open":14065,"high":14350,"low":14065,"close":14330,"volume":126144,"rsi_14":76.66,"sma_20":12706.5,"sma_60":11035.33,"sma_120":10230.29},{"date":"2026-05-26","open":14915,"high":15190,"low":14795,"close":15025,"volume":170043,"rsi_14":75.07,"sma_20":12861.0,"sma_60":11126.33,"sma_120":10286.04},{"date":"2026-05-27","open":15380,"high":15610,"low":14875,"close":15495,"volume":216882,"rsi_14":76.79,"sma_20":13038.75,"sma_60":11222.83,"sma_120":10345.58},{"date":"2026-05-28","open":15325,"high":15410,"low":14750,"close":15230,"volume":187022,"rsi_14":71.85,"sma_20":13221.25,"sma_60":11314.58,"sma_120":10402.79},{"date":"2026-05-29","open":15750,"high":16015,"low":15750,"close":15990,"volume":199781,"rsi_14":81.14,"sma_20":13439.0,"sma_60":11415.58,"sma_120":10465.71},{"date":"2026-06-01","open":15800,"high":16350,"low":15745,"close":15945,"volume":249107,"rsi_14":78.36,"sma_20":13662.75,"sma_60":11521.75,"sma_120":10527.88},{"date":"2026-06-02","open":15600,"high":15695,"low":15130,"close":15560,"volume":180695,"rsi_14":70.31,"sma_20":13872.75,"sma_60":11615.92,"sma_120":10587.96},{"date":"2026-06-04","open":15055,"high":15490,"low":15050,"close":15380,"volume":102789,"rsi_14":66.24,"sma_20":14021.25,"sma_60":11710.5,"sma_120":10645.29},{"date":"2026-06-05","open":15405,"high":15525,"low":15240,"close":15310,"volume":103568,"rsi_14":65.92,"sma_20":14162.0,"sma_60":11813.75,"sma_120":10701.04},{"date":"2026-06-08","open":14000,"high":14295,"low":13600,"close":13630,"volume":122657,"rsi_14":50.22,"sma_20":14203.5,"sma_60":11880.42,"sma_120":10737.54},{"date":"2026-06-09","open":14210,"high":14300,"low":13920,"close":14260,"volume":67086,"rsi_14":57.03,"sma_20":14299.5,"sma_60":11956.25,"sma_120":10779.42},{"date":"2026-06-10","open":13540,"high":13595,"low":13140,"close":13400,"volume":89849,"rsi_14":53.37,"sma_20":14323.0,"sma_60":12017.67,"sma_120":10814.29},{"date":"2026-06-11","open":12900,"high":13510,"low":12885,"close":13470,"volume":97007,"rsi_14":53.84,"sma_20":14323.5,"sma_60":12080.75,"sma_120":10849.46},{"date":"2026-06-12","open":14365,"high":14755,"low":14350,"close":14385,"volume":92226,"rsi_14":56.36,"sma_20":14356.25,"sma_60":12156.92,"sma_120":10893.92},{"date":"2026-06-15","open":14520,"high":14795,"low":14365,"close":14720,"volume":88204,"rsi_14":52.65,"sma_20":14408.0,"sma_60":12238.83,"sma_120":10937.83},{"date":"2026-06-16","open":14730,"high":14745,"low":14395,"close":14525,"volume":116366,"rsi_14":46.36,"sma_20":14454.25,"sma_60":12308.0,"sma_120":10985.08},{"date":"2026-06-17","open":13900,"high":14120,"low":13880,"close":14115,"volume":118308,"rsi_14":39.85,"sma_20":14496.25,"sma_60":12373.83,"sma_120":11033.75},{"date":"2026-06-18","open":14260,"high":14370,"low":14190,"close":14300,"volume":101308,"rsi_14":43.08,"sma_20":14566.5,"sma_60":12435.5,"sma_120":11082.67},{"date":"2026-06-19","open":14680,"high":14800,"low":14455,"close":14460,"volume":106528,"rsi_14":37.5,"sma_20":14645.0,"sma_60":12510.25,"sma_120":11135.67},{"date":"2026-06-22","open":14455,"high":14695,"low":14270,"close":14650,"volume":238919,"rsi_14":39.66,"sma_20":14709.0,"sma_60":12585.75,"sma_120":11187.96},{"date":"2026-06-23","open":14895,"high":15000,"low":14125,"close":14195,"volume":165004,"rsi_14":39.23,"sma_20":14702.25,"sma_60":12649.42,"sma_120":11230.79},{"date":"2026-06-24","open":14160,"high":14420,"low":14140,"close":14310,"volume":70887,"rsi_14":41.47,"sma_20":14666.5,"sma_60":12714.75,"sma_120":11271.79},{"date":"2026-06-25","open":14770,"high":14780,"low":14245,"close":14355,"volume":52709,"rsi_14":42.35,"sma_20":14609.5,"sma_60":12787.58,"sma_120":11314.75},{"date":"2026-06-26","open":14050,"high":14050,"low":13525,"close":13635,"volume":104328,"rsi_14":50.05,"sma_20":14529.75,"sma_60":12856.33,"sma_120":11353.58},{"date":"2026-06-29","open":13625,"high":13770,"low":13520,"close":13770,"volume":59345,"rsi_14":44.89,"sma_20":14418.75,"sma_60":12935.17,"sma_120":11396.67},{"date":"2026-06-30","open":14475,"high":14690,"low":14410,"close":14635,"volume":48407,"rsi_14":62.88,"sma_20":14353.25,"sma_60":13018.25,"sma_120":11447.42},{"date":"2026-07-01","open":15220,"high":15300,"low":15075,"close":15165,"volume":51081,"rsi_14":66.13,"sma_20":14333.5,"sma_60":13114.25,"sma_120":11502.0},{"date":"2026-07-02","open":14305,"high":14565,"low":14185,"close":14225,"volume":95214,"rsi_14":48.48,"sma_20":14275.75,"sma_60":13181.75,"sma_120":11544.83},{"date":"2026-07-03","open":13735,"high":13815,"low":13595,"close":13690,"volume":32262,"rsi_14":40.6,"sma_20":14194.75,"sma_60":13238.42,"sma_120":11580.12},{"date":"2026-07-06","open":13840,"high":14030,"low":13580,"close":13845,"volume":67314,"rsi_14":43.75,"sma_20":14205.5,"sma_60":13300.5,"sma_120":11612.54},{"date":"2026-07-07","open":13445,"high":13585,"low":13085,"close":13260,"volume":61426,"rsi_14":42.39,"sma_20":14155.5,"sma_60":13345.42,"sma_120":11641.21},{"date":"2026-07-08","open":12660,"high":12860,"low":12440,"close":12455,"volume":103475,"rsi_14":35.2,"sma_20":14108.25,"sma_60":13378.25,"sma_120":11662.83},{"date":"2026-07-09","open":12550,"high":12620,"low":12365,"close":12570,"volume":108254,"rsi_14":34.73,"sma_20":14063.25,"sma_60":13414.5,"sma_120":11683.83},{"date":"2026-07-10","open":12845,"high":12890,"low":12595,"close":12630,"volume":41141,"rsi_14":33.33,"sma_20":13975.5,"sma_60":13451.5,"sma_120":11702.54},{"date":"2026-07-13","open":12420,"high":12440,"low":12010,"close":12010,"volume":85796,"rsi_14":32.45,"sma_20":13840.0,"sma_60":13469.83,"sma_120":11716.25},{"date":"2026-07-14","open":11640,"high":11795,"low":11440,"close":11795,"volume":53027,"rsi_14":30.12,"sma_20":13703.5,"sma_60":13482.5,"sma_120":11728.38},{"date":"2026-07-15","open":11985,"high":12230,"low":11985,"close":12160,"volume":74041,"rsi_14":33.48,"sma_20":13605.75,"sma_60":13497.33,"sma_120":11741.88},{"date":"2026-07-16","open":11555,"high":11560,"low":11370,"close":11460,"volume":25632,"rsi_14":33.58,"sma_20":13463.75,"sma_60":13493.33,"sma_120":11749.29},{"date":"2026-07-20","open":10635,"high":10905,"low":10635,"close":10710,"volume":46471,"rsi_14":28.87,"sma_20":13276.25,"sma_60":13480.33,"sma_120":11751.0},{"date":"2026-07-21","open":10670,"high":10915,"low":10580,"close":10915,"volume":21122,"rsi_14":21.73,"sma_20":13089.5,"sma_60":13461.67,"sma_120":11753.67},{"date":"2026-07-22","open":11535,"high":11680,"low":11290,"close":11305,"volume":15601,"rsi_14":20.03,"sma_20":12945.0,"sma_60":13451.25,"sma_120":11760.71},{"date":"2026-07-23","open":11190,"high":11385,"low":11180,"close":11220,"volume":24575,"rsi_14":23.1,"sma_20":12790.5,"sma_60":13439.33,"sma_120":11765.5},{"date":"2026-07-24","open":11285,"high":11310,"low":10930,"close":10985,"volume":37959,"rsi_14":24.41,"sma_20":12622.0,"sma_60":13423.42,"sma_120":11772.54},{"date":"2026-07-27","open":10750,"high":10790,"low":10560,"close":10790,"volume":27923,"rsi_14":21.31,"sma_20":12479.75,"sma_60":13410.25,"sma_120":11779.54},{"date":"2026-07-28","open":10550,"high":10630,"low":10150,"close":10195,"volume":35010,"rsi_14":21.27,"sma_20":12301.0,"sma_60":13386.25,"sma_120":11778.04},{"date":"2026-07-29","open":10115,"high":10170,"low":9517,"close":9805,"volume":129519,"rsi_14":23.07,"sma_20":12059.5,"sma_60":13358.5,"sma_120":11771.88},{"date":"2026-07-30","open":9315,"high":9510,"low":9185,"close":9195,"volume":32056,"rsi_14":18.84,"sma_20":11761.0,"sma_60":13322.42,"sma_120":11762.25},{"date":"2026-07-31","open":10395,"high":10695,"low":10395,"close":10640,"volume":81943,"rsi_14":35.37,"sma_20":11581.75,"sma_60":13292.92,"sma_120":11770.29},{"date":"2026-08-03","open":10305,"high":10405,"low":10270,"close":10360,"volume":16607,"rsi_14":37.23,"sma_20":11415.25,"sma_60":13257.33,"sma_120":11772.21},{"date":"2026-08-04","open":10725,"high":10850,"low":10460,"close":10840,"volume":12721,"rsi_14":42.9,"sma_20":11265.0,"sma_60":13224.67,"sma_120":11776.38},{"date":"2026-08-05","open":11285,"high":11440,"low":11215,"close":11395,"volume":47230,"rsi_14":44.47,"sma_20":11171.75,"sma_60":13208.92,"sma_120":11791.46},{"date":"2026-08-06","open":11030,"high":11045,"low":10850,"close":10970,"volume":33856,"rsi_14":46.31,"sma_20":11097.5,"sma_60":13176.25,"sma_120":11808.92},{"date":"2026-08-07","open":11025,"high":11195,"low":10990,"close":11035,"volume":11129,"rsi_14":52.73,"sma_20":11020.75,"sma_60":13135.83,"sma_120":11820.29},{"date":"2026-08-10","open":11095,"high":11345,"low":11095,"close":11315,"volume":52465,"rsi_14":53.32,"sma_20":10955.0,"sma_60":13095.58,"sma_120":11832.0},{"date":"2026-08-11","open":11205,"high":11205,"low":11070,"close":11110,"volume":11026,"rsi_14":48.33,"sma_20":10910.0,"sma_60":13052.67,"sma_120":11844.79},{"date":"2026-08-12","open":11220,"high":11375,"low":11220,"close":11365,"volume":21328,"rsi_14":51.21,"sma_20":10888.5,"sma_60":13015.42,"sma_120":11861.17},{"date":"2026-08-13","open":11600,"high":11675,"low":11540,"close":11660,"volume":24236,"rsi_14":55.56,"sma_20":10863.5,"sma_60":12988.5,"sma_120":11882.88},{"date":"2026-08-14","open":11800,"high":11850,"low":11735,"close":11840,"volume":15602,"rsi_14":58.66,"sma_20":10882.5,"sma_60":12970.92,"sma_120":11902.38},{"date":"2026-08-18","open":12000,"high":12010,"low":11630,"close":11665,"volume":46384,"rsi_14":63.03,"sma_20":10930.25,"sma_60":12950.5,"sma_120":11918.25},{"date":"2026-08-19","open":11280,"high":11280,"low":10910,"close":10975,"volume":31992,"rsi_14":59.85,"sma_20":10933.25,"sma_60":12910.58,"sma_120":11932.71},{"date":"2026-08-20","open":11045,"high":11200,"low":11040,"close":11160,"volume":8505,"rsi_14":67.82,"sma_20":10926.0,"sma_60":12857.75,"sma_120":11946.54},{"date":"2026-08-21","open":10915,"high":10950,"low":10800,"close":10945,"volume":75786,"rsi_14":53.56,"sma_20":10912.25,"sma_60":12789.75,"sma_120":11958.04},{"date":"2026-08-24","open":11005,"high":11110,"low":10635,"close":10745,"volume":26578,"rsi_14":54.58,"sma_20":10900.25,"sma_60":12710.58,"sma_120":11966.71},{"date":"2026-08-25","open":10505,"high":10700,"low":10385,"close":10700,"volume":33470,"rsi_14":48.14,"sma_20":10895.75,"sma_60":12635.08,"sma_120":11974.83},{"date":"2026-08-26","open":10625,"high":10680,"low":10490,"close":10550,"volume":35504,"rsi_14":37.44,"sma_20":10913.5,"sma_60":12544.42,"sma_120":11980.0},{"date":"2026-08-27","open":10755,"high":10805,"low":10660,"close":10755,"volume":35954,"rsi_14":46.58,"sma_20":10961.0,"sma_60":12457.92,"sma_120":11989.83},{"date":"2026-08-28","open":10705,"high":10730,"low":10550,"close":10570,"volume":98032,"rsi_14":42.88,"sma_20":11029.75,"sma_60":12374.75,"sma_120":11995.33},{"date":"2026-08-31","open":10200,"high":10305,"low":10155,"close":10245,"volume":38700,"rsi_14":33.84,"sma_20":11010.0,"sma_60":12289.17,"sma_120":11999.83},{"date":"2026-09-01","open":10320,"high":10360,"low":10245,"close":10340,"volume":17212,"rsi_14":37.97,"sma_20":11009.0,"sma_60":12206.33,"sma_120":12010.04},{"date":"2026-09-02","open":10030,"high":10030,"low":9860,"close":9940,"volume":62670,"rsi_14":28.7,"sma_20":10964.0,"sma_60":12144.83,"sma_120":12012.62},{"date":"2026-09-03","open":9980,"high":10085,"low":9940,"close":9990,"volume":10264,"rsi_14":23.06,"sma_20":10893.75,"sma_60":12073.67,"sma_120":12014.96},{"date":"2026-09-04","open":10190,"high":10380,"low":10190,"close":10290,"volume":83843,"rsi_14":25.93,"sma_20":10859.75,"sma_60":12021.83,"sma_120":12019.75},{"date":"2026-09-07","open":10385,"high":10490,"low":10295,"close":10365,"volume":13315,"rsi_14":29.17,"sma_20":10826.25,"sma_60":11970.08,"sma_120":12025.42},{"date":"2026-09-08","open":10415,"high":10645,"low":10415,"close":10440,"volume":29737,"rsi_14":39.32,"sma_20":10782.5,"sma_60":11904.33,"sma_120":12030.62},{"date":"2026-09-09","open":10590,"high":10620,"low":10515,"close":10560,"volume":44626,"rsi_14":37.7,"sma_20":10755.0,"sma_60":11835.0,"sma_120":12036.92},{"date":"2026-09-10","open":10475,"high":10480,"low":10270,"close":10360,"volume":111636,"rsi_14":37.94,"sma_20":10704.75,"sma_60":11765.58,"sma_120":12036.79},{"date":"2026-09-11","open":10240,"high":10275,"low":10130,"close":10275,"volume":11043,"rsi_14":39.83,"sma_20":10635.5,"sma_60":11701.58,"sma_120":12037.71},{"date":"2026-09-14","open":10105,"high":10120,"low":9990,"close":10035,"volume":81317,"rsi_14":36.73,"sma_20":10545.25,"sma_60":11630.5,"sma_120":12033.0},{"date":"2026-09-15","open":10210,"high":10330,"low":10210,"close":10245,"volume":44032,"rsi_14":44.05,"sma_20":10474.25,"sma_60":11560.25,"sma_120":12035.25},{"date":"2026-09-16","open":10255,"high":10365,"low":10255,"close":10360,"volume":11233,"rsi_14":42.02,"sma_20":10443.5,"sma_60":11488.75,"sma_120":12037.25},{"date":"2026-09-17","open":10490,"high":10605,"low":10490,"close":10585,"volume":13671,"rsi_14":50.3,"sma_20":10414.75,"sma_60":11428.58,"sma_120":12039.0},{"date":"2026-09-18","open":10810,"high":10995,"low":10810,"close":10995,"volume":57777,"rsi_14":64.42,"sma_20":10417.25,"sma_60":11373.33,"sma_120":12044.04},{"date":"2026-09-21","open":10950,"high":10990,"low":10885,"close":10935,"volume":17554,"rsi_14":61.6,"sma_20":10426.75,"sma_60":11316.33,"sma_120":12051.96},{"date":"2026-09-22","open":11080,"high":11170,"low":10645,"close":10905,"volume":27481,"rsi_14":71.98,"sma_20":10437.0,"sma_60":11270.83,"sma_120":12063.58},{"date":"2026-09-23","open":11135,"high":11185,"low":11100,"close":11185,"volume":15386,"rsi_14":74.64,"sma_20":10468.75,"sma_60":11227.75,"sma_120":12081.46},{"date":"2026-09-28","open":11125,"high":11160,"low":10905,"close":10960,"volume":33093,"rsi_14":64.26,"sma_20":10479.0,"sma_60":11166.5,"sma_120":12092.38},{"date":"2026-09-29","open":10790,"high":10790,"low":10590,"close":10695,"volume":28738,"rsi_14":56.5,"sma_20":10485.25,"sma_60":11092.0,"sma_120":12103.12},{"date":"2026-09-30","open":10810,"high":10815,"low":10720,"close":10745,"volume":9113,"rsi_14":56.06,"sma_20":10510.25,"sma_60":11034.0,"sma_120":12107.88},{"date":"2026-10-01","open":10855,"high":10980,"low":10765,"close":10980,"volume":10998,"rsi_14":57.98,"sma_20":10542.25,"sma_60":10988.83,"sma_120":12113.62},{"date":"2026-10-02","open":10975,"high":11000,"low":10870,"close":10885,"volume":30630,"rsi_14":60.4,"sma_20":10589.5,"sma_60":10939.5,"sma_120":12120.0},{"date":"2026-10-06","open":10890,"high":10890,"low":10755,"close":10790,"volume":22424,"rsi_14":60.16,"sma_20":10629.5,"sma_60":10898.33,"sma_120":12121.88},{"date":"2026-10-07","open":10900,"high":10975,"low":10825,"close":10845,"volume":45517,"rsi_14":67.23,"sma_20":10657.25,"sma_60":10871.5,"sma_120":12124.88},{"date":"2026-10-08","open":10815,"high":10820,"low":10640,"close":10640,"volume":16388,"rsi_14":58.42,"sma_20":10671.0,"sma_60":10839.33,"sma_120":12126.92},{"date":"2026-10-12","open":10585,"high":10645,"low":10495,"close":10530,"volume":11548,"rsi_14":53.63,"sma_20":10675.5,"sma_60":10804.33,"sma_120":12127.92},{"date":"2026-10-13","open":10045,"high":10060,"low":9865,"close":10005,"volume":17497,"rsi_14":39.02,"sma_20":10647.75,"sma_60":10770.92,"sma_120":12120.38},{"date":"2026-10-14","open":9985,"high":10040,"low":9860,"close":9900,"volume":13512,"rsi_14":26.55,"sma_20":10624.75,"sma_60":10739.33,"sma_120":12110.92},{"date":"2026-10-15","open":9080,"high":9250,"low":9035,"close":9095,"volume":67718,"rsi_14":20.13,"sma_20":10565.75,"sma_60":10688.25,"sma_120":12092.79},{"date":"2026-10-16","open":9350,"high":9450,"low":9260,"close":9280,"volume":65321,"rsi_14":24.88,"sma_20":10528.0,"sma_60":10651.92,"sma_120":12072.62},{"date":"2026-10-19","open":8835,"high":9040,"low":8835,"close":9020,"volume":68864,"rsi_14":16.33,"sma_20":10466.75,"sma_60":10623.75,"sma_120":12052.04},{"date":"2026-10-20","open":8960,"high":8965,"low":8750,"close":8785,"volume":30805,"rsi_14":16.28,"sma_20":10388.0,"sma_60":10588.25,"sma_120":12024.96},{"date":"2026-10-21","open":9035,"high":9190,"low":9025,"close":9070,"volume":25815,"rsi_14":24.96,"sma_20":10312.25,"sma_60":10551.0,"sma_120":12001.12},{"date":"2026-10-22","open":9070,"high":9185,"low":8915,"close":8925,"volume":6931,"rsi_14":22.75,"sma_20":10208.75,"sma_60":10512.75,"sma_120":11976.04},{"date":"2026-10-23","open":8528,"high":8850,"low":8479,"close":8850,"volume":13207}],"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 미국넥스트테크TOP10액티브","phase":"above-fold","symbol_resolved":true}