{"status":"ok","report":{"price_analysis":{"current":6560.0,"change_1d":2.4,"change_7d":-4.8,"change_30d":-13.3,"high_30d":7600.0,"low_30d":6385.0,"position_in_range":14.0,"support":6506.5,"resistance":7478.5},"summary":"SOL 차이나소비트렌드(0131A0)은(는) SOLACTIVE-KEDI CHINA CONSUMER TREND INDEX(PR)를 추종하는 ETF입니다, 순자산 55.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-226.16)가 시그널선(-210.03)을 하회합니다(데드크로스). 현재가가 SMA20(6901)과 SMA60(7500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6499~7302 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.08695652173914,"macd":-226.16298261740303,"macd_signal":-210.0264459465967,"sma_20":6900.75,"sma_60":7499.833333333333,"bb_upper":7302.113613198805,"bb_lower":6499.386386801195,"atr_14":149.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 612.00. 30일 누적: 외국인 0.00, 기관 -1.14만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":612.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-9494.0,"retail_net":9494.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":10170.0,"retail_net":-10170.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":11188.0,"retail_net":-11188.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":4193.0,"retail_net":-4193.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1211.0,"retail_net":-1211.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-28320.0,"retail_net":28320.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-127.0,"retail_net":127.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":253.0,"retail_net":-253.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-9494.0,"retail_net":9494.0},"d3":{"foreign_net":0,"institution_net":-9547.0,"retail_net":9547.0},"d7":{"foreign_net":0,"institution_net":11800.0,"retail_net":-11800.0},"d14":{"foreign_net":0,"institution_net":-11139.0,"retail_net":11139.0},"d30":{"foreign_net":0,"institution_net":-11413.0,"retail_net":11413.0}}},"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":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.1,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"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 26 (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 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0124,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"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":"2026-10-23T23:46:07.487105+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"SOLACTIVE-KEDI CHINA CONSUMER TREND INDEX(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":100000000.0,"aum_display":"55.1억","dividend_yield":null,"tracking_error":2.03,"holdings":[{"ticker":"","name":"ALI PICTURES","weight":null},{"ticker":"","name":"Guoquan Food Shanghai Co Ltd","weight":null},{"ticker":"","name":"Guming Holdings Ltd","weight":null},{"ticker":"","name":"ANTA SPORTS PRODUCTS LTD","weight":null},{"ticker":"","name":"MINISO Group Holding Ltd","weight":null},{"ticker":"","name":"361 Degrees International Ltd","weight":null},{"ticker":"","name":"Pop Mart International Group L","weight":null},{"ticker":"","name":"DPC Dash Ltd","weight":null},{"ticker":"","name":"Laopu Gold Co Ltd","weight":null},{"ticker":"","name":"Mixue Group","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":6560.0,"change_pct":2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-25","close":10168.9258},{"date":"2025-11-26","close":10058.9375},{"date":"2025-11-27","close":10488.8916},{"date":"2025-11-28","close":10478.8936},{"date":"2025-12-01","close":10478.8936},{"date":"2025-12-02","close":10398.9014},{"date":"2025-12-03","close":10408.9004},{"date":"2025-12-04","close":10408.9004},{"date":"2025-12-05","close":10358.9062},{"date":"2025-12-08","close":9938.9502},{"date":"2025-12-09","close":9693.9756},{"date":"2025-12-10","close":9818.9629},{"date":"2025-12-11","close":9933.9502},{"date":"2025-12-12","close":10033.9404},{"date":"2025-12-15","close":9903.9541},{"date":"2025-12-16","close":9618.9844},{"date":"2025-12-17","close":9783.9668},{"date":"2025-12-18","close":9628.9824},{"date":"2025-12-19","close":9513.9951},{"date":"2025-12-22","close":9788.9658},{"date":"2025-12-23","close":9728.9727},{"date":"2025-12-24","close":9523.9941},{"date":"2025-12-26","close":9469.0},{"date":"2025-12-29","close":9395.0},{"date":"2025-12-30","close":9225.0},{"date":"2026-01-02","close":9250.0},{"date":"2026-01-05","close":9245.0},{"date":"2026-01-06","close":9235.0},{"date":"2026-01-07","close":9295.0},{"date":"2026-01-08","close":9275.0},{"date":"2026-01-09","close":9575.0},{"date":"2026-01-12","close":9735.0},{"date":"2026-01-13","close":9540.0},{"date":"2026-01-14","close":9565.0},{"date":"2026-01-15","close":9580.0},{"date":"2026-01-16","close":9385.0},{"date":"2026-01-19","close":9495.0},{"date":"2026-01-20","close":9870.0},{"date":"2026-01-21","close":9665.0},{"date":"2026-01-22","close":9705.0},{"date":"2026-01-23","close":10105.0},{"date":"2026-01-26","close":10080.0},{"date":"2026-01-27","close":10105.0},{"date":"2026-01-28","close":10030.0},{"date":"2026-01-29","close":9890.0},{"date":"2026-01-30","close":9970.0},{"date":"2026-02-02","close":10000.0},{"date":"2026-02-03","close":10060.0},{"date":"2026-02-04","close":9970.0},{"date":"2026-02-05","close":10380.0},{"date":"2026-02-06","close":10290.0},{"date":"2026-02-09","close":10555.0},{"date":"2026-02-10","close":11000.0},{"date":"2026-02-11","close":10590.0},{"date":"2026-02-12","close":10315.0},{"date":"2026-02-13","close":10275.0},{"date":"2026-02-19","close":10510.0},{"date":"2026-02-20","close":10380.0},{"date":"2026-02-23","close":10795.0},{"date":"2026-02-24","close":10575.0},{"date":"2026-02-25","close":10720.0},{"date":"2026-02-26","close":10395.0},{"date":"2026-02-27","close":10490.0},{"date":"2026-03-03","close":10370.0},{"date":"2026-03-04","close":10455.0},{"date":"2026-03-05","close":10260.0},{"date":"2026-03-06","close":10435.0},{"date":"2026-03-09","close":10335.0},{"date":"2026-03-10","close":10510.0},{"date":"2026-03-11","close":10550.0},{"date":"2026-03-12","close":10590.0},{"date":"2026-03-13","close":10545.0},{"date":"2026-03-16","close":10755.0},{"date":"2026-03-17","close":10835.0},{"date":"2026-03-18","close":10830.0},{"date":"2026-03-19","close":10740.0},{"date":"2026-03-20","close":10875.0},{"date":"2026-03-23","close":10430.0},{"date":"2026-03-24","close":10945.0},{"date":"2026-03-25","close":10725.0},{"date":"2026-03-26","close":10530.0},{"date":"2026-03-27","close":10480.0},{"date":"2026-03-30","close":9985.0},{"date":"2026-03-31","close":10100.0},{"date":"2026-04-01","close":10095.0},{"date":"2026-04-02","close":10020.0},{"date":"2026-04-03","close":9975.0},{"date":"2026-04-06","close":10015.0},{"date":"2026-04-07","close":9950.0},{"date":"2026-04-08","close":9910.0},{"date":"2026-04-09","close":10010.0},{"date":"2026-04-10","close":10030.0},{"date":"2026-04-13","close":9955.0},{"date":"2026-04-14","close":9905.0},{"date":"2026-04-15","close":9875.0},{"date":"2026-04-16","close":9920.0},{"date":"2026-04-17","close":9860.0},{"date":"2026-04-20","close":10035.0},{"date":"2026-04-21","close":10320.0},{"date":"2026-04-22","close":10245.0},{"date":"2026-04-23","close":10150.0},{"date":"2026-04-24","close":10015.0},{"date":"2026-04-27","close":10015.0},{"date":"2026-04-28","close":9890.0},{"date":"2026-04-29","close":9970.0},{"date":"2026-04-30","close":10085.0},{"date":"2026-05-04","close":9940.0},{"date":"2026-05-06","close":9735.0},{"date":"2026-05-07","close":9640.0},{"date":"2026-05-08","close":9750.0},{"date":"2026-05-11","close":9760.0},{"date":"2026-05-12","close":9720.0},{"date":"2026-05-13","close":9715.0},{"date":"2026-05-14","close":9640.0},{"date":"2026-05-15","close":9475.0},{"date":"2026-05-18","close":9305.0},{"date":"2026-05-19","close":9410.0},{"date":"2026-05-20","close":9295.0},{"date":"2026-05-21","close":9120.0},{"date":"2026-05-22","close":9300.0},{"date":"2026-05-26","close":9310.0},{"date":"2026-05-27","close":9150.0},{"date":"2026-05-28","close":9120.0},{"date":"2026-05-29","close":9485.0},{"date":"2026-06-01","close":9860.0},{"date":"2026-06-02","close":9835.0},{"date":"2026-06-04","close":9605.0},{"date":"2026-06-05","close":9750.0},{"date":"2026-06-08","close":9385.0},{"date":"2026-06-09","close":9240.0},{"date":"2026-06-10","close":9200.0},{"date":"2026-06-11","close":9300.0},{"date":"2026-06-12","close":9590.0},{"date":"2026-06-15","close":9400.0},{"date":"2026-06-16","close":9120.0},{"date":"2026-06-17","close":8925.0},{"date":"2026-06-18","close":8810.0},{"date":"2026-06-19","close":8915.0},{"date":"2026-06-22","close":8705.0},{"date":"2026-06-23","close":8460.0},{"date":"2026-06-24","close":8490.0},{"date":"2026-06-25","close":8325.0},{"date":"2026-06-26","close":8270.0},{"date":"2026-06-29","close":8520.0},{"date":"2026-06-30","close":8335.0},{"date":"2026-07-01","close":8315.0},{"date":"2026-07-02","close":8445.0},{"date":"2026-07-03","close":8475.0},{"date":"2026-07-06","close":8320.0},{"date":"2026-07-07","close":8340.0},{"date":"2026-07-08","close":8390.0},{"date":"2026-07-09","close":8070.0},{"date":"2026-07-10","close":8155.0},{"date":"2026-07-13","close":8195.0},{"date":"2026-07-14","close":8160.0},{"date":"2026-07-15","close":8270.0},{"date":"2026-07-16","close":8450.0},{"date":"2026-07-20","close":8300.0},{"date":"2026-07-21","close":8335.0},{"date":"2026-07-22","close":8360.0},{"date":"2026-07-23","close":8300.0},{"date":"2026-07-24","close":8120.0},{"date":"2026-07-27","close":8400.0},{"date":"2026-07-28","close":8015.0},{"date":"2026-07-29","close":8185.0},{"date":"2026-07-30","close":8115.0},{"date":"2026-07-31","close":8140.0},{"date":"2026-08-03","close":8070.0},{"date":"2026-08-04","close":7985.0},{"date":"2026-08-05","close":7980.0},{"date":"2026-08-06","close":8030.0},{"date":"2026-08-07","close":7965.0},{"date":"2026-08-10","close":8195.0},{"date":"2026-08-11","close":8055.0},{"date":"2026-08-12","close":7895.0},{"date":"2026-08-13","close":7850.0},{"date":"2026-08-14","close":7840.0},{"date":"2026-08-18","close":7765.0},{"date":"2026-08-19","close":7715.0},{"date":"2026-08-20","close":7990.0},{"date":"2026-08-21","close":7930.0},{"date":"2026-08-24","close":7975.0},{"date":"2026-08-25","close":7965.0},{"date":"2026-08-26","close":8005.0},{"date":"2026-08-27","close":8075.0},{"date":"2026-08-28","close":8080.0},{"date":"2026-08-31","close":7810.0},{"date":"2026-09-01","close":7790.0},{"date":"2026-09-02","close":7685.0},{"date":"2026-09-03","close":7660.0},{"date":"2026-09-04","close":7650.0},{"date":"2026-09-07","close":7560.0},{"date":"2026-09-08","close":7570.0},{"date":"2026-09-09","close":7455.0},{"date":"2026-09-10","close":7310.0},{"date":"2026-09-11","close":7265.0},{"date":"2026-09-14","close":7270.0},{"date":"2026-09-15","close":7240.0},{"date":"2026-09-16","close":7310.0},{"date":"2026-09-17","close":7325.0},{"date":"2026-09-18","close":7430.0},{"date":"2026-09-21","close":7425.0},{"date":"2026-09-22","close":7210.0},{"date":"2026-09-23","close":7165.0},{"date":"2026-09-28","close":7065.0},{"date":"2026-09-29","close":7105.0},{"date":"2026-09-30","close":7125.0},{"date":"2026-10-01","close":7110.0},{"date":"2026-10-02","close":6975.0},{"date":"2026-10-06","close":6860.0},{"date":"2026-10-07","close":6900.0},{"date":"2026-10-08","close":6895.0},{"date":"2026-10-12","close":6850.0},{"date":"2026-10-13","close":6890.0},{"date":"2026-10-14","close":6845.0},{"date":"2026-10-15","close":6865.0},{"date":"2026-10-16","close":6910.0},{"date":"2026-10-19","close":6890.0},{"date":"2026-10-20","close":6785.0},{"date":"2026-10-21","close":6605.0},{"date":"2026-10-22","close":6405.0},{"date":"2026-10-23","close":6450.0}],"chart_data":[{"date":"2025-11-25","open":10199,"high":10309,"low":10059,"close":10169,"volume":107939},{"date":"2025-11-26","open":10409,"high":10409,"low":9999,"close":10059,"volume":89971},{"date":"2025-11-27","open":10084,"high":10489,"low":10024,"close":10489,"volume":95629},{"date":"2025-11-28","open":10329,"high":10544,"low":10329,"close":10479,"volume":96195},{"date":"2025-12-01","open":10699,"high":10699,"low":10414,"close":10479,"volume":102620},{"date":"2025-12-02","open":10544,"high":10544,"low":10399,"close":10399,"volume":78083},{"date":"2025-12-03","open":10344,"high":10529,"low":10344,"close":10409,"volume":85383},{"date":"2025-12-04","open":10414,"high":10509,"low":10394,"close":10409,"volume":81380},{"date":"2025-12-05","open":10489,"high":10494,"low":10324,"close":10359,"volume":79244},{"date":"2025-12-08","open":10419,"high":10504,"low":9939,"close":9939,"volume":78495},{"date":"2025-12-09","open":10289,"high":10289,"low":9684,"close":9694,"volume":85230},{"date":"2025-12-10","open":9704,"high":9839,"low":9704,"close":9819,"volume":102253},{"date":"2025-12-11","open":9814,"high":9939,"low":9774,"close":9934,"volume":77992},{"date":"2025-12-12","open":9914,"high":10054,"low":9889,"close":10034,"volume":81775,"rsi_14":46.02},{"date":"2025-12-15","open":10129,"high":10129,"low":9899,"close":9904,"volume":85661,"rsi_14":42.74},{"date":"2025-12-16","open":9894,"high":9894,"low":9569,"close":9619,"volume":93854,"rsi_14":39.0},{"date":"2025-12-17","open":9659,"high":9784,"low":9594,"close":9784,"volume":84855,"rsi_14":29.68},{"date":"2025-12-18","open":9814,"high":9819,"low":9559,"close":9629,"volume":133064,"rsi_14":27.39},{"date":"2025-12-19","open":9579,"high":9594,"low":9434,"close":9514,"volume":82506,"rsi_14":25.81},{"date":"2025-12-22","open":9499,"high":9789,"low":9454,"close":9789,"volume":64667,"rsi_14":36.07,"sma_20":10046.5},{"date":"2025-12-23","open":9799,"high":9909,"low":9719,"close":9729,"volume":109954,"rsi_14":34.82,"sma_20":10024.5},{"date":"2025-12-24","open":9759,"high":9764,"low":9489,"close":9524,"volume":77673,"rsi_14":31.9,"sma_20":9997.75},{"date":"2025-12-26","open":9524,"high":9539,"low":9394,"close":9469,"volume":80845,"rsi_14":31.84,"sma_20":9946.75},{"date":"2025-12-29","open":9435,"high":9450,"low":9355,"close":9395,"volume":81555,"rsi_14":37.05,"sma_20":9892.5},{"date":"2025-12-30","open":9385,"high":9385,"low":9105,"close":9225,"volume":92443,"rsi_14":38.42,"sma_20":9829.75},{"date":"2026-01-02","open":9195,"high":9287,"low":9195,"close":9250,"volume":5857,"rsi_14":35.23,"sma_20":9772.25},{"date":"2026-01-05","open":9265,"high":9390,"low":9245,"close":9245,"volume":2802,"rsi_14":31.04,"sma_20":9714.0},{"date":"2026-01-06","open":9200,"high":9345,"low":9200,"close":9235,"volume":284,"rsi_14":26.88,"sma_20":9655.25},{"date":"2026-01-07","open":9380,"high":9385,"low":9200,"close":9295,"volume":330,"rsi_14":31.63,"sma_20":9602.0},{"date":"2026-01-08","open":9335,"high":9350,"low":9240,"close":9275,"volume":3611,"rsi_14":37.63,"sma_20":9568.75},{"date":"2026-01-09","open":9370,"high":9600,"low":9335,"close":9575,"volume":1997,"rsi_14":43.14,"sma_20":9562.75},{"date":"2026-01-12","open":9575,"high":9735,"low":9575,"close":9735,"volume":1202,"rsi_14":53.42,"sma_20":9558.5},{"date":"2026-01-13","open":9735,"high":9750,"low":9480,"close":9540,"volume":4601,"rsi_14":50.77,"sma_20":9538.75},{"date":"2026-01-14","open":9540,"high":9685,"low":9490,"close":9565,"volume":2250,"rsi_14":41.76,"sma_20":9515.25},{"date":"2026-01-15","open":9630,"high":9660,"low":9505,"close":9580,"volume":1407,"rsi_14":44.32,"sma_20":9499.0},{"date":"2026-01-16","open":9570,"high":9620,"low":9300,"close":9385,"volume":10025,"rsi_14":44.66,"sma_20":9487.25},{"date":"2026-01-19","open":9665,"high":9665,"low":9345,"close":9495,"volume":932,"rsi_14":50.92,"sma_20":9472.75},{"date":"2026-01-20","open":9525,"high":9870,"low":9525,"close":9870,"volume":10906,"rsi_14":64.26,"sma_20":9484.75},{"date":"2026-01-21","open":9910,"high":9920,"low":9585,"close":9665,"volume":5122,"rsi_14":62.94,"sma_20":9492.25},{"date":"2026-01-22","open":9665,"high":9725,"low":9540,"close":9705,"volume":2633,"rsi_14":63.27,"sma_20":9488.0},{"date":"2026-01-23","open":9855,"high":10285,"low":9775,"close":10105,"volume":5372,"rsi_14":70.38,"sma_20":9506.75},{"date":"2026-01-26","open":10140,"high":10375,"low":9957,"close":10080,"volume":73970,"rsi_14":69.88,"sma_20":9534.5},{"date":"2026-01-27","open":9815,"high":10200,"low":9815,"close":10105,"volume":5024,"rsi_14":69.38,"sma_20":9566.25},{"date":"2026-01-28","open":10105,"high":10155,"low":10015,"close":10030,"volume":2389,"rsi_14":67.6,"sma_20":9598.0},{"date":"2026-01-29","open":10030,"high":10175,"low":9890,"close":9890,"volume":1261,"rsi_14":57.93,"sma_20":9631.25},{"date":"2026-01-30","open":10000,"high":10055,"low":9870,"close":9970,"volume":11898,"rsi_14":56.17,"sma_20":9667.25},{"date":"2026-02-02","open":10205,"high":10205,"low":9577,"close":10000,"volume":5358,"rsi_14":63.22,"sma_20":9705.0},{"date":"2026-02-03","open":10045,"high":10060,"low":10035,"close":10060,"volume":4314,"rsi_14":63.94,"sma_20":9746.25},{"date":"2026-02-04","open":10125,"high":10125,"low":9805,"close":9970,"volume":2675,"rsi_14":60.54,"sma_20":9780.0},{"date":"2026-02-05","open":9970,"high":10420,"low":9970,"close":10380,"volume":2012,"rsi_14":74.09,"sma_20":9835.25},{"date":"2026-02-06","open":10185,"high":10415,"low":10185,"close":10290,"volume":3584,"rsi_14":69.44,"sma_20":9871.0},{"date":"2026-02-09","open":10340,"high":10675,"low":10175,"close":10555,"volume":7070,"rsi_14":67.7,"sma_20":9912.0},{"date":"2026-02-10","open":10065,"high":11015,"low":10065,"close":11000,"volume":1532,"rsi_14":80.69,"sma_20":9985.0},{"date":"2026-02-11","open":11300,"high":11305,"low":10545,"close":10590,"volume":47111,"rsi_14":67.39,"sma_20":10036.25},{"date":"2026-02-12","open":10800,"high":10800,"low":10295,"close":10315,"volume":2722,"rsi_14":54.34,"sma_20":10073.0},{"date":"2026-02-13","open":10320,"high":10410,"low":10165,"close":10275,"volume":1284,"rsi_14":54.0,"sma_20":10117.5},{"date":"2026-02-19","open":10500,"high":10590,"low":10500,"close":10510,"volume":731,"rsi_14":57.66,"sma_20":10168.25},{"date":"2026-02-20","open":10590,"high":10590,"low":10300,"close":10380,"volume":13712,"rsi_14":56.48,"sma_20":10193.75},{"date":"2026-02-23","open":10485,"high":10945,"low":10475,"close":10795,"volume":18342,"rsi_14":65.21,"sma_20":10250.25},{"date":"2026-02-24","open":10795,"high":10805,"low":10505,"close":10575,"volume":12376,"rsi_14":59.71,"sma_20":10293.75,"sma_60":9942.75},{"date":"2026-02-25","open":10330,"high":10785,"low":10330,"close":10720,"volume":1099,"rsi_14":61.15,"sma_20":10324.5,"sma_60":9951.92},{"date":"2026-02-26","open":10580,"high":10590,"low":10325,"close":10395,"volume":3363,"rsi_14":54.79,"sma_20":10340.25,"sma_60":9957.5},{"date":"2026-02-27","open":10420,"high":10580,"low":10420,"close":10490,"volume":581,"rsi_14":57.43,"sma_20":10359.5,"sma_60":9957.5},{"date":"2026-03-03","open":10490,"high":10630,"low":10360,"close":10370,"volume":1624,"rsi_14":49.84,"sma_20":10376.5,"sma_60":9955.67},{"date":"2026-03-04","open":10650,"high":10675,"low":10410,"close":10455,"volume":2447,"rsi_14":52.57,"sma_20":10404.75,"sma_60":9955.25},{"date":"2026-03-05","open":10440,"high":10460,"low":10250,"close":10260,"volume":3564,"rsi_14":45.3,"sma_20":10419.25,"sma_60":9952.92},{"date":"2026-03-06","open":10260,"high":10485,"low":10260,"close":10435,"volume":3095,"rsi_14":40.14,"sma_20":10441.0,"sma_60":9953.33},{"date":"2026-03-09","open":10525,"high":10650,"low":10270,"close":10335,"volume":17960,"rsi_14":45.01,"sma_20":10454.75,"sma_60":9952.08},{"date":"2026-03-10","open":10635,"high":10635,"low":10300,"close":10510,"volume":1620,"rsi_14":53.97,"sma_20":10481.75,"sma_60":9954.58},{"date":"2026-03-11","open":10470,"high":10655,"low":10470,"close":10550,"volume":148,"rsi_14":55.6,"sma_20":10490.25,"sma_60":9964.75},{"date":"2026-03-12","open":10535,"high":10650,"low":10535,"close":10590,"volume":428,"rsi_14":51.77,"sma_20":10505.25,"sma_60":9979.67},{"date":"2026-03-13","open":10750,"high":10755,"low":10515,"close":10545,"volume":1120,"rsi_14":53.79,"sma_20":10504.75,"sma_60":9991.75},{"date":"2026-03-16","open":10545,"high":10810,"low":10545,"close":10755,"volume":490,"rsi_14":48.98,"sma_20":10492.5,"sma_60":10005.42},{"date":"2026-03-17","open":10740,"high":10945,"low":10740,"close":10835,"volume":684,"rsi_14":57.1,"sma_20":10504.75,"sma_60":10018.75},{"date":"2026-03-18","open":10745,"high":10830,"low":10700,"close":10830,"volume":238,"rsi_14":53.25,"sma_20":10530.5,"sma_60":10034.17},{"date":"2026-03-19","open":10935,"high":10950,"low":10740,"close":10740,"volume":135,"rsi_14":61.86,"sma_20":10553.75,"sma_60":10052.83},{"date":"2026-03-20","open":10570,"high":10875,"low":10570,"close":10875,"volume":890,"rsi_14":62.88,"sma_20":10572.0,"sma_60":10071.0},{"date":"2026-03-23","open":11125,"high":11125,"low":10430,"close":10430,"volume":337,"rsi_14":51.65,"sma_20":10574.5,"sma_60":10084.33},{"date":"2026-03-24","open":10560,"high":11145,"low":10540,"close":10945,"volume":135,"rsi_14":60.89,"sma_20":10582.0,"sma_60":10108.17},{"date":"2026-03-25","open":10785,"high":11410,"low":10725,"close":10725,"volume":25232,"rsi_14":60.22,"sma_20":10589.5,"sma_60":10123.75},{"date":"2026-03-26","open":10775,"high":10780,"low":10365,"close":10530,"volume":1182,"rsi_14":52.07,"sma_20":10580.0,"sma_60":10137.08},{"date":"2026-03-27","open":10280,"high":10510,"low":10280,"close":10480,"volume":1657,"rsi_14":53.23,"sma_20":10584.25,"sma_60":10153.0},{"date":"2026-03-30","open":10355,"high":10425,"low":9920,"close":9985,"volume":1262,"rsi_14":39.77,"sma_20":10559.0,"sma_60":10161.58},{"date":"2026-03-31","open":9985,"high":10145,"low":9940,"close":10100,"volume":29236,"rsi_14":41.48,"sma_20":10545.5,"sma_60":10173.33},{"date":"2026-04-01","open":10075,"high":10280,"low":10045,"close":10095,"volume":253,"rsi_14":40.5,"sma_20":10527.5,"sma_60":10187.83},{"date":"2026-04-02","open":10095,"high":10095,"low":10000,"close":10020,"volume":2277,"rsi_14":40.04,"sma_20":10515.5,"sma_60":10200.67},{"date":"2026-04-03","open":10020,"high":10020,"low":9905,"close":9975,"volume":562,"rsi_14":34.21,"sma_20":10492.5,"sma_60":10212.83},{"date":"2026-04-06","open":9975,"high":10020,"low":9955,"close":10015,"volume":7,"rsi_14":33.13,"sma_20":10476.5,"sma_60":10225.83},{"date":"2026-04-07","open":9995,"high":10025,"low":9950,"close":9950,"volume":77,"rsi_14":32.33,"sma_20":10448.5,"sma_60":10236.75},{"date":"2026-04-08","open":9800,"high":10155,"low":9730,"close":9910,"volume":91218,"rsi_14":32.99,"sma_20":10416.5,"sma_60":10247.33},{"date":"2026-04-09","open":9955,"high":10040,"low":9865,"close":10010,"volume":21457,"rsi_14":32.02,"sma_20":10387.5,"sma_60":10254.58},{"date":"2026-04-10","open":9800,"high":10065,"low":9725,"close":10030,"volume":52508,"rsi_14":39.9,"sma_20":10361.75,"sma_60":10259.5},{"date":"2026-04-13","open":10070,"high":10070,"low":9830,"close":9955,"volume":260,"rsi_14":17.86,"sma_20":10321.75,"sma_60":10266.42},{"date":"2026-04-14","open":9825,"high":10025,"low":9825,"close":9905,"volume":51151,"rsi_14":20.07,"sma_20":10275.25,"sma_60":10272.08},{"date":"2026-04-15","open":9905,"high":9950,"low":9840,"close":9875,"volume":55002,"rsi_14":22.82,"sma_20":10227.5,"sma_60":10277.0},{"date":"2026-04-16","open":9925,"high":9995,"low":9875,"close":9920,"volume":379,"rsi_14":26.67,"sma_20":10186.5,"sma_60":10285.92},{"date":"2026-04-17","open":9920,"high":9950,"low":9815,"close":9860,"volume":3667,"rsi_14":41.83,"sma_20":10135.75,"sma_60":10292.0},{"date":"2026-04-20","open":9860,"high":10035,"low":9825,"close":10035,"volume":510,"rsi_14":46.06,"sma_20":10116.0,"sma_60":10294.75},{"date":"2026-04-21","open":10035,"high":10320,"low":10025,"close":10320,"volume":626,"rsi_14":60.18,"sma_20":10084.75,"sma_60":10305.67},{"date":"2026-04-22","open":10375,"high":10395,"low":10245,"close":10245,"volume":34,"rsi_14":60.18,"sma_20":10060.75,"sma_60":10314.67},{"date":"2026-04-23","open":10250,"high":10335,"low":10110,"close":10150,"volume":32772,"rsi_14":57.58,"sma_20":10041.75,"sma_60":10315.42},{"date":"2026-04-24","open":10150,"high":10315,"low":9975,"close":10015,"volume":8460,"rsi_14":50.0,"sma_20":10018.5,"sma_60":10314.33},{"date":"2026-04-27","open":9960,"high":10030,"low":9890,"close":10015,"volume":3433,"rsi_14":52.74,"sma_20":10020.0,"sma_60":10312.83},{"date":"2026-04-28","open":10060,"high":10070,"low":9890,"close":9890,"volume":570,"rsi_14":49.21,"sma_20":10009.5,"sma_60":10310.5},{"date":"2026-04-29","open":9835,"high":10035,"low":9820,"close":9970,"volume":38558,"rsi_14":48.4,"sma_20":10003.25,"sma_60":10311.83},{"date":"2026-04-30","open":10020,"high":10160,"low":10015,"close":10085,"volume":1618,"rsi_14":52.04,"sma_20":10006.5,"sma_60":10313.75},{"date":"2026-05-04","open":10025,"high":10030,"low":9830,"close":9940,"volume":5185,"rsi_14":49.47,"sma_20":10004.75,"sma_60":10312.75},{"date":"2026-05-06","open":9840,"high":9870,"low":9685,"close":9735,"volume":3002,"rsi_14":44.59,"sma_20":9990.75,"sma_60":10307.33},{"date":"2026-05-07","open":9735,"high":9890,"low":9640,"close":9640,"volume":563,"rsi_14":42.81,"sma_20":9975.25,"sma_60":10301.83},{"date":"2026-05-08","open":9615,"high":9790,"low":9540,"close":9750,"volume":796,"rsi_14":45.0,"sma_20":9967.25,"sma_60":10291.33},{"date":"2026-05-11","open":9835,"high":9855,"low":9750,"close":9760,"volume":5309,"rsi_14":46.97,"sma_20":9954.75,"sma_60":10282.5},{"date":"2026-05-12","open":9760,"high":9810,"low":9675,"close":9720,"volume":67,"rsi_14":39.6,"sma_20":9939.25,"sma_60":10268.58},{"date":"2026-05-13","open":9755,"high":9770,"low":9675,"close":9715,"volume":68,"rsi_14":25.51,"sma_20":9927.25,"sma_60":10247.17},{"date":"2026-05-14","open":9730,"high":9770,"low":9550,"close":9640,"volume":453,"rsi_14":25.51,"sma_20":9914.0,"sma_60":10231.33},{"date":"2026-05-15","open":9665,"high":9665,"low":9425,"close":9475,"volume":2755,"rsi_14":24.14,"sma_20":9894.0,"sma_60":10217.33},{"date":"2026-05-18","open":9475,"high":9550,"low":9305,"close":9305,"volume":3795,"rsi_14":23.51,"sma_20":9863.25,"sma_60":10201.17},{"date":"2026-05-19","open":9340,"high":9420,"low":9310,"close":9410,"volume":1052,"rsi_14":29.07,"sma_20":9840.75,"sma_60":10182.83},{"date":"2026-05-20","open":9460,"high":9460,"low":9250,"close":9295,"volume":826,"rsi_14":29.27,"sma_20":9803.75,"sma_60":10164.75},{"date":"2026-05-21","open":9280,"high":9315,"low":9120,"close":9120,"volume":1056,"rsi_14":22.22,"sma_20":9743.75,"sma_60":10136.83},{"date":"2026-05-22","open":9120,"high":9360,"low":9100,"close":9300,"volume":10581,"rsi_14":25.39,"sma_20":9696.5,"sma_60":10115.58,"sma_120":10029.17},{"date":"2026-05-26","open":9315,"high":9350,"low":9135,"close":9310,"volume":302,"rsi_14":28.42,"sma_20":9654.5,"sma_60":10092.08,"sma_120":10022.0},{"date":"2026-05-27","open":9285,"high":9290,"low":9075,"close":9150,"volume":2837,"rsi_14":29.33,"sma_20":9611.25,"sma_60":10071.33,"sma_120":10014.42},{"date":"2026-05-28","open":9200,"high":9235,"low":9020,"close":9120,"volume":2824,"rsi_14":30.74,"sma_20":9566.5,"sma_60":10048.5,"sma_120":10003.0},{"date":"2026-05-29","open":9110,"high":9500,"low":9100,"close":9485,"volume":1594,"rsi_14":41.74,"sma_20":9546.25,"sma_60":10033.75,"sma_120":9994.71},{"date":"2026-06-01","open":9515,"high":9920,"low":9515,"close":9860,"volume":4651,"rsi_14":52.54,"sma_20":9540.75,"sma_60":10023.83,"sma_120":9989.54},{"date":"2026-06-02","open":9850,"high":9910,"low":9835,"close":9835,"volume":767,"rsi_14":52.94,"sma_20":9528.25,"sma_60":10016.75,"sma_120":9984.83},{"date":"2026-06-04","open":9775,"high":9780,"low":9575,"close":9605,"volume":147,"rsi_14":47.48,"sma_20":9511.5,"sma_60":10002.92,"sma_120":9978.12},{"date":"2026-06-05","open":9605,"high":9770,"low":9605,"close":9750,"volume":269,"rsi_14":52.44,"sma_20":9512.25,"sma_60":9993.17,"sma_120":9972.62},{"date":"2026-06-08","open":9870,"high":9870,"low":9385,"close":9385,"volume":142,"rsi_14":48.16,"sma_20":9499.5,"sma_60":9974.42,"sma_120":9964.5},{"date":"2026-06-09","open":9410,"high":9410,"low":9240,"close":9240,"volume":4,"rsi_14":48.66,"sma_20":9474.0,"sma_60":9952.58,"sma_120":9958.67},{"date":"2026-06-10","open":9205,"high":9205,"low":9135,"close":9200,"volume":13,"rsi_14":45.55,"sma_20":9446.0,"sma_60":9929.42,"sma_120":9954.54},{"date":"2026-06-11","open":9250,"high":9300,"low":9190,"close":9300,"volume":67,"rsi_14":50.11,"sma_20":9425.0,"sma_60":9908.67,"sma_120":9950.21},{"date":"2026-06-12","open":9230,"high":9590,"low":9230,"close":9590,"volume":861,"rsi_14":59.55,"sma_20":9418.75,"sma_60":9889.25,"sma_120":9947.33},{"date":"2026-06-15","open":9460,"high":9575,"low":9360,"close":9400,"volume":880,"rsi_14":52.02,"sma_20":9406.75,"sma_60":9865.33,"sma_120":9942.04},{"date":"2026-06-16","open":9425,"high":9425,"low":9030,"close":9120,"volume":3788,"rsi_14":46.53,"sma_20":9389.0,"sma_60":9836.83,"sma_120":9935.5},{"date":"2026-06-17","open":9120,"high":9150,"low":8910,"close":8925,"volume":1212,"rsi_14":45.95,"sma_20":9370.0,"sma_60":9806.58,"sma_120":9929.71},{"date":"2026-06-18","open":8925,"high":9025,"low":8710,"close":8810,"volume":3303,"rsi_14":44.58,"sma_20":9340.0,"sma_60":9772.17,"sma_120":9921.58},{"date":"2026-06-19","open":8855,"high":8980,"low":8855,"close":8915,"volume":785,"rsi_14":39.04,"sma_20":9321.0,"sma_60":9746.92,"sma_120":9915.62},{"date":"2026-06-22","open":8940,"high":8950,"low":8595,"close":8705,"volume":1135,"rsi_14":26.28,"sma_20":9300.25,"sma_60":9709.58,"sma_120":9908.88},{"date":"2026-06-23","open":8680,"high":8685,"low":8395,"close":8460,"volume":8525,"rsi_14":24.11,"sma_20":9258.25,"sma_60":9671.83,"sma_120":9897.79},{"date":"2026-06-24","open":8445,"high":8490,"low":8420,"close":8490,"volume":41,"rsi_14":27.29,"sma_20":9217.25,"sma_60":9637.83,"sma_120":9887.46},{"date":"2026-06-25","open":8470,"high":8515,"low":8275,"close":8325,"volume":345,"rsi_14":21.21,"sma_20":9176.0,"sma_60":9601.92,"sma_120":9877.46},{"date":"2026-06-26","open":8370,"high":8370,"low":8255,"close":8270,"volume":83,"rsi_14":24.25,"sma_20":9133.5,"sma_60":9573.33,"sma_120":9867.46},{"date":"2026-06-29","open":8270,"high":8540,"low":8250,"close":8520,"volume":1766,"rsi_14":34.14,"sma_20":9085.25,"sma_60":9547.0,"sma_120":9860.17},{"date":"2026-06-30","open":8490,"high":8490,"low":8255,"close":8335,"volume":2335,"rsi_14":32.09,"sma_20":9009.0,"sma_60":9517.67,"sma_120":9852.75},{"date":"2026-07-01","open":8340,"high":8365,"low":8290,"close":8315,"volume":1127,"rsi_14":28.91,"sma_20":8933.0,"sma_60":9489.25,"sma_120":9844.96},{"date":"2026-07-02","open":8355,"high":8450,"low":8300,"close":8445,"volume":638,"rsi_14":23.68,"sma_20":8875.0,"sma_60":9463.75,"sma_120":9838.29},{"date":"2026-07-03","open":8395,"high":8585,"low":8395,"close":8475,"volume":143,"rsi_14":27.05,"sma_20":8811.25,"sma_60":9438.08,"sma_120":9831.96},{"date":"2026-07-06","open":8430,"high":8460,"low":8315,"close":8320,"volume":183,"rsi_14":28.84,"sma_20":8758.0,"sma_60":9410.92,"sma_120":9823.83},{"date":"2026-07-07","open":8365,"high":8445,"low":8340,"close":8340,"volume":12,"rsi_14":32.94,"sma_20":8713.0,"sma_60":9384.75,"sma_120":9816.04},{"date":"2026-07-08","open":8315,"high":8390,"low":8210,"close":8390,"volume":1108,"rsi_14":37.27,"sma_20":8672.5,"sma_60":9357.75,"sma_120":9806.17},{"date":"2026-07-09","open":8370,"high":8370,"low":8020,"close":8070,"volume":7387,"rsi_14":27.35,"sma_20":8611.0,"sma_60":9325.08,"sma_120":9792.29},{"date":"2026-07-10","open":8080,"high":8240,"low":8045,"close":8155,"volume":2557,"rsi_14":34.2,"sma_20":8539.25,"sma_60":9295.08,"sma_120":9780.75},{"date":"2026-07-13","open":8185,"high":8255,"low":8185,"close":8195,"volume":512,"rsi_14":41.37,"sma_20":8479.0,"sma_60":9266.58,"sma_120":9769.33},{"date":"2026-07-14","open":8205,"high":8205,"low":8000,"close":8160,"volume":737,"rsi_14":39.29,"sma_20":8431.0,"sma_60":9238.0,"sma_120":9757.5},{"date":"2026-07-15","open":8195,"high":8270,"low":8130,"close":8270,"volume":1012,"rsi_14":48.15,"sma_20":8398.25,"sma_60":9210.5,"sma_120":9748.21},{"date":"2026-07-16","open":8250,"high":8540,"low":8250,"close":8450,"volume":3231,"rsi_14":55.59,"sma_20":8380.25,"sma_60":9187.0,"sma_120":9739.5},{"date":"2026-07-20","open":8305,"high":8435,"low":8250,"close":8300,"volume":1837,"rsi_14":42.72,"sma_20":8349.5,"sma_60":9158.08,"sma_120":9726.42},{"date":"2026-07-21","open":8345,"high":8440,"low":8225,"close":8335,"volume":1364,"rsi_14":50.0,"sma_20":8331.0,"sma_60":9125.0,"sma_120":9715.33},{"date":"2026-07-22","open":8330,"high":8385,"low":8295,"close":8360,"volume":1472,"rsi_14":51.65,"sma_20":8326.0,"sma_60":9093.58,"sma_120":9704.12},{"date":"2026-07-23","open":8350,"high":8350,"low":8280,"close":8300,"volume":410,"rsi_14":44.4,"sma_20":8316.5,"sma_60":9062.75,"sma_120":9689.08},{"date":"2026-07-24","open":8345,"high":8400,"low":8120,"close":8120,"volume":5580,"rsi_14":37.72,"sma_20":8306.25,"sma_60":9031.17,"sma_120":9672.75},{"date":"2026-07-27","open":8165,"high":8400,"low":8165,"close":8400,"volume":1696,"rsi_14":52.55,"sma_20":8312.75,"sma_60":9004.25,"sma_120":9658.54},{"date":"2026-07-28","open":8355,"high":8410,"low":8015,"close":8015,"volume":15222,"rsi_14":41.6,"sma_20":8287.5,"sma_60":8973.0,"sma_120":9641.75},{"date":"2026-07-29","open":8000,"high":8185,"low":7985,"close":8185,"volume":444,"rsi_14":45.01,"sma_20":8280.0,"sma_60":8943.25,"sma_120":9627.54},{"date":"2026-07-30","open":8165,"high":8250,"low":8110,"close":8115,"volume":721,"rsi_14":51.25,"sma_20":8270.0,"sma_60":8910.42,"sma_120":9612.08},{"date":"2026-07-31","open":8090,"high":8160,"low":8000,"close":8140,"volume":2993,"rsi_14":49.57,"sma_20":8254.75,"sma_60":8880.42,"sma_120":9596.58},{"date":"2026-08-03","open":8185,"high":8220,"low":8045,"close":8070,"volume":7083,"rsi_14":46.48,"sma_20":8234.5,"sma_60":8852.67,"sma_120":9580.0},{"date":"2026-08-04","open":8085,"high":8085,"low":7905,"close":7985,"volume":400,"rsi_14":45.21,"sma_20":8217.75,"sma_60":8825.08,"sma_120":9563.46},{"date":"2026-08-05","open":8000,"high":8020,"low":7905,"close":7980,"volume":3836,"rsi_14":41.57,"sma_20":8199.75,"sma_60":8795.58,"sma_120":9543.46},{"date":"2026-08-06","open":8000,"high":8065,"low":7950,"close":8030,"volume":1287,"rsi_14":36.79,"sma_20":8181.75,"sma_60":8766.75,"sma_120":9524.62},{"date":"2026-08-07","open":8030,"high":8030,"low":7880,"close":7965,"volume":9653,"rsi_14":38.87,"sma_20":8176.5,"sma_60":8737.5,"sma_120":9503.04},{"date":"2026-08-10","open":7980,"high":8220,"low":7950,"close":8195,"volume":4094,"rsi_14":45.88,"sma_20":8178.5,"sma_60":8712.17,"sma_120":9479.67},{"date":"2026-08-11","open":8110,"high":8270,"low":8055,"close":8055,"volume":7753,"rsi_14":41.6,"sma_20":8171.5,"sma_60":8685.75,"sma_120":9458.54},{"date":"2026-08-12","open":8110,"high":8110,"low":7845,"close":7895,"volume":3278,"rsi_14":39.43,"sma_20":8158.25,"sma_60":8659.42,"sma_120":9438.38},{"date":"2026-08-13","open":7875,"high":7920,"low":7825,"close":7850,"volume":4392,"rsi_14":42.42,"sma_20":8137.25,"sma_60":8635.17,"sma_120":9418.17},{"date":"2026-08-14","open":7850,"high":7850,"low":7730,"close":7840,"volume":127,"rsi_14":31.46,"sma_20":8106.75,"sma_60":8609.0,"sma_120":9395.92},{"date":"2026-08-18","open":7880,"high":7880,"low":7695,"close":7765,"volume":952,"rsi_14":39.58,"sma_20":8080.0,"sma_60":8583.5,"sma_120":9374.12},{"date":"2026-08-19","open":7805,"high":7805,"low":7655,"close":7715,"volume":41,"rsi_14":28.24,"sma_20":8049.0,"sma_60":8560.08,"sma_120":9348.46},{"date":"2026-08-20","open":7755,"high":8000,"low":7675,"close":7990,"volume":13296,"rsi_14":45.14,"sma_20":8030.5,"sma_60":8538.25,"sma_120":9326.92},{"date":"2026-08-21","open":7915,"high":7930,"low":7800,"close":7930,"volume":1457,"rsi_14":42.05,"sma_20":8012.0,"sma_60":8515.25,"sma_120":9303.67},{"date":"2026-08-24","open":7925,"high":8050,"low":7920,"close":7975,"volume":18787,"rsi_14":46.33,"sma_20":8004.75,"sma_60":8495.67,"sma_120":9283.5},{"date":"2026-08-25","open":8000,"high":8035,"low":7965,"close":7965,"volume":1263,"rsi_14":49.18,"sma_20":7983.0,"sma_60":8476.42,"sma_120":9262.46},{"date":"2026-08-26","open":7965,"high":8005,"low":7965,"close":8005,"volume":61,"rsi_14":51.0,"sma_20":7982.5,"sma_60":8451.75,"sma_120":9242.75},{"date":"2026-08-27","open":8100,"high":8100,"low":8005,"close":8075,"volume":43,"rsi_14":51.76,"sma_20":7977.0,"sma_60":8422.0,"sma_120":9222.92},{"date":"2026-08-28","open":8075,"high":8115,"low":8045,"close":8080,"volume":28,"rsi_14":54.73,"sma_20":7975.25,"sma_60":8392.75,"sma_120":9204.75},{"date":"2026-08-31","open":8115,"high":8115,"low":7810,"close":7810,"volume":10410,"rsi_14":34.66,"sma_20":7958.75,"sma_60":8362.83,"sma_120":9182.88},{"date":"2026-09-01","open":7845,"high":7845,"low":7765,"close":7790,"volume":634,"rsi_14":38.33,"sma_20":7944.75,"sma_60":8330.17,"sma_120":9161.67},{"date":"2026-09-02","open":7805,"high":7805,"low":7545,"close":7685,"volume":11837,"rsi_14":40.28,"sma_20":7929.75,"sma_60":8301.83,"sma_120":9138.12},{"date":"2026-09-03","open":7685,"high":7685,"low":7600,"close":7660,"volume":8984,"rsi_14":41.04,"sma_20":7913.75,"sma_60":8275.5,"sma_120":9114.04},{"date":"2026-09-04","open":7700,"high":7715,"low":7550,"close":7650,"volume":9495,"rsi_14":41.04,"sma_20":7894.75,"sma_60":8249.67,"sma_120":9089.54},{"date":"2026-09-07","open":7690,"high":7690,"low":7510,"close":7560,"volume":5607,"rsi_14":40.47,"sma_20":7874.5,"sma_60":8220.67,"sma_120":9064.67},{"date":"2026-09-08","open":7600,"high":7600,"low":7480,"close":7570,"volume":457,"rsi_14":43.0,"sma_20":7843.25,"sma_60":8187.0,"sma_120":9038.12},{"date":"2026-09-09","open":7570,"high":7570,"low":7405,"close":7455,"volume":1331,"rsi_14":19.43,"sma_20":7813.25,"sma_60":8154.58,"sma_120":9009.96},{"date":"2026-09-10","open":7495,"high":7510,"low":7295,"close":7310,"volume":340,"rsi_14":17.71,"sma_20":7784.0,"sma_60":8124.42,"sma_120":8980.62},{"date":"2026-09-11","open":7350,"high":7350,"low":7230,"close":7265,"volume":27884,"rsi_14":13.02,"sma_20":7754.75,"sma_60":8096.75,"sma_120":8951.67},{"date":"2026-09-14","open":7305,"high":7305,"low":7250,"close":7270,"volume":1603,"rsi_14":13.61,"sma_20":7726.25,"sma_60":8071.08,"sma_120":8921.62},{"date":"2026-09-15","open":7310,"high":7310,"low":7200,"close":7240,"volume":2557,"rsi_14":9.52,"sma_20":7700.0,"sma_60":8043.17,"sma_120":8895.04},{"date":"2026-09-16","open":7280,"high":7310,"low":7265,"close":7310,"volume":518,"rsi_14":9.52,"sma_20":7679.75,"sma_60":8019.92,"sma_120":8864.75},{"date":"2026-09-17","open":7350,"high":7365,"low":7260,"close":7325,"volume":10060,"rsi_14":10.47,"sma_20":7646.5,"sma_60":8001.0,"sma_120":8836.42},{"date":"2026-09-18","open":7365,"high":7430,"low":7365,"close":7430,"volume":91,"rsi_14":25.95,"sma_20":7621.5,"sma_60":7983.33,"sma_120":8810.58},{"date":"2026-09-21","open":7430,"high":7480,"low":7410,"close":7425,"volume":1041,"rsi_14":26.45,"sma_20":7594.0,"sma_60":7968.33,"sma_120":8785.12},{"date":"2026-09-22","open":7465,"high":7465,"low":7155,"close":7210,"volume":25430,"rsi_14":23.16,"sma_20":7556.25,"sma_60":7950.67,"sma_120":8762.0},{"date":"2026-09-23","open":7250,"high":7250,"low":7055,"close":7165,"volume":58232,"rsi_14":22.65,"sma_20":7514.25,"sma_60":7928.08,"sma_120":8737.54},{"date":"2026-09-28","open":7120,"high":7120,"low":6980,"close":7065,"volume":8397,"rsi_14":20.6,"sma_20":7463.75,"sma_60":7906.92,"sma_120":8712.29},{"date":"2026-09-29","open":7105,"high":7105,"low":7005,"close":7105,"volume":7,"rsi_14":25.93,"sma_20":7415.0,"sma_60":7886.75,"sma_120":8688.0},{"date":"2026-09-30","open":7145,"high":7145,"low":7025,"close":7125,"volume":3523,"rsi_14":26.7,"sma_20":7380.75,"sma_60":7864.75,"sma_120":8664.25},{"date":"2026-10-01","open":7165,"high":7165,"low":7090,"close":7110,"volume":8093,"rsi_14":29.82,"sma_20":7346.75,"sma_60":7842.0,"sma_120":8640.04},{"date":"2026-10-02","open":7150,"high":7150,"low":6915,"close":6975,"volume":46211,"rsi_14":30.18,"sma_20":7311.25,"sma_60":7819.58,"sma_120":8615.25},{"date":"2026-10-06","open":7010,"high":7010,"low":6850,"close":6860,"volume":14658,"rsi_14":27.87,"sma_20":7271.25,"sma_60":7794.92,"sma_120":8589.83},{"date":"2026-10-07","open":6895,"high":6900,"low":6820,"close":6900,"volume":508,"rsi_14":30.53,"sma_20":7233.75,"sma_60":7770.08,"sma_120":8563.92},{"date":"2026-10-08","open":6935,"high":6935,"low":6800,"close":6895,"volume":27632,"rsi_14":31.35,"sma_20":7200.5,"sma_60":7750.5,"sma_120":8537.79},{"date":"2026-10-12","open":6930,"high":7060,"low":6850,"close":6850,"volume":11103,"rsi_14":24.44,"sma_20":7164.5,"sma_60":7728.75,"sma_120":8511.92},{"date":"2026-10-13","open":6885,"high":6890,"low":6755,"close":6890,"volume":18846,"rsi_14":26.49,"sma_20":7136.25,"sma_60":7707.0,"sma_120":8486.79},{"date":"2026-10-14","open":6925,"high":6925,"low":6845,"close":6845,"volume":510,"rsi_14":16.18,"sma_20":7113.0,"sma_60":7685.08,"sma_120":8461.54},{"date":"2026-10-15","open":6880,"high":6910,"low":6820,"close":6865,"volume":39057,"rsi_14":18.18,"sma_20":7093.0,"sma_60":7661.67,"sma_120":8436.08},{"date":"2026-10-16","open":6900,"high":6910,"low":6885,"close":6910,"volume":19011,"rsi_14":28.87,"sma_20":7075.0,"sma_60":7636.0,"sma_120":8411.5},{"date":"2026-10-19","open":6945,"high":6945,"low":6875,"close":6890,"volume":12,"rsi_14":29.93,"sma_20":7057.5,"sma_60":7612.5,"sma_120":8385.29},{"date":"2026-10-20","open":6925,"high":6925,"low":6720,"close":6785,"volume":31998,"rsi_14":29.71,"sma_20":7031.25,"sma_60":7586.67,"sma_120":8355.83},{"date":"2026-10-21","open":6820,"high":6820,"low":6585,"close":6605,"volume":9522,"rsi_14":19.88,"sma_20":6995.25,"sma_60":7557.42,"sma_120":8325.5},{"date":"2026-10-22","open":6640,"high":6640,"low":6385,"close":6405,"volume":34,"rsi_14":14.36,"sma_20":6944.0,"sma_60":7525.83,"sma_120":8294.29},{"date":"2026-10-23","open":6332,"high":6560,"low":6293,"close":6560,"volume":28514,"rsi_14":26.09,"sma_20":6900.75,"sma_60":7499.83,"sma_120":8265.5}],"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 차이나소비트렌드","phase":"above-fold","symbol_resolved":true}