{"status":"ok","report":{"price_analysis":{"current":6610.0,"change_1d":-3.7,"change_7d":-11.0,"change_30d":-21.7,"high_30d":9110.0,"low_30d":6480.0,"position_in_range":5.0,"support":6743.0,"resistance":8847.0},"summary":"SOL 조선기자재(0141S0)은(는) FnGuide 조선기자재 지수(PR)를 추종하는 ETF입니다, 순자산 692억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-451.92)가 시그널선(-334.57)을 하회합니다(데드크로스). 현재가가 SMA20(7802)과 SMA60(8256) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6481~9122 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.929203539823021,"macd":-451.91739291151043,"macd_signal":-334.569018665441,"sma_20":7801.5,"sma_60":8256.5,"bb_upper":9121.863964973294,"bb_lower":6481.136035026705,"atr_14":345.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.42만, 기관 순매수 3.55만. 30일 누적: 외국인 -5.55만, 기관 -4.47만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14214.0,"institutional_flow":35505.0,"data":[{"date":"2026-10-23","foreign_net":-13397.0,"institution_net":15702.0,"retail_net":-2305.0},{"date":"2026-10-22","foreign_net":11242.0,"institution_net":-424.0,"retail_net":-10818.0},{"date":"2026-10-21","foreign_net":-25208.0,"institution_net":30448.0,"retail_net":-5240.0},{"date":"2026-10-20","foreign_net":-12142.0,"institution_net":4939.0,"retail_net":7203.0},{"date":"2026-10-19","foreign_net":25291.0,"institution_net":-15160.0,"retail_net":-10131.0},{"date":"2026-10-16","foreign_net":-12216.0,"institution_net":20800.0,"retail_net":-8584.0},{"date":"2026-10-15","foreign_net":11440.0,"institution_net":541.0,"retail_net":-11981.0},{"date":"2026-10-14","foreign_net":-5443.0,"institution_net":4439.0,"retail_net":1004.0},{"date":"2026-10-13","foreign_net":23492.0,"institution_net":-15298.0,"retail_net":-8194.0},{"date":"2026-10-12","foreign_net":-15956.0,"institution_net":41162.0,"retail_net":-25206.0},{"date":"2026-10-08","foreign_net":-8013.0,"institution_net":22370.0,"retail_net":-14357.0},{"date":"2026-10-07","foreign_net":-30580.0,"institution_net":35105.0,"retail_net":-4525.0},{"date":"2026-10-06","foreign_net":-16757.0,"institution_net":13791.0,"retail_net":2966.0},{"date":"2026-10-02","foreign_net":11924.0,"institution_net":370.0,"retail_net":-12294.0},{"date":"2026-10-01","foreign_net":5227.0,"institution_net":1681.0,"retail_net":-6908.0},{"date":"2026-09-30","foreign_net":24438.0,"institution_net":-28946.0,"retail_net":4508.0},{"date":"2026-09-29","foreign_net":-9566.0,"institution_net":-38666.0,"retail_net":48232.0},{"date":"2026-09-28","foreign_net":13371.0,"institution_net":-16573.0,"retail_net":3202.0},{"date":"2026-09-23","foreign_net":9229.0,"institution_net":3869.0,"retail_net":-13098.0},{"date":"2026-09-22","foreign_net":-37765.0,"institution_net":-96555.0,"retail_net":134320.0},{"date":"2026-09-21","foreign_net":-1516.0,"institution_net":-14810.0,"retail_net":16326.0},{"date":"2026-09-18","foreign_net":-10488.0,"institution_net":-14075.0,"retail_net":24563.0},{"date":"2026-09-17","foreign_net":34417.0,"institution_net":-24856.0,"retail_net":-9561.0},{"date":"2026-09-16","foreign_net":-10914.0,"institution_net":19012.0,"retail_net":-8098.0},{"date":"2026-09-15","foreign_net":8719.0,"institution_net":-6519.0,"retail_net":-2200.0},{"date":"2026-09-14","foreign_net":-25429.0,"institution_net":8626.0,"retail_net":16803.0},{"date":"2026-09-11","foreign_net":26698.0,"institution_net":-276.0,"retail_net":-26422.0},{"date":"2026-09-10","foreign_net":-31179.0,"institution_net":9657.0,"retail_net":21522.0},{"date":"2026-09-09","foreign_net":-12702.0,"institution_net":8265.0,"retail_net":4437.0},{"date":"2026-09-08","foreign_net":18290.0,"institution_net":-13337.0,"retail_net":-4953.0}],"periods":{"d1":{"foreign_net":-13397.0,"institution_net":15702.0,"retail_net":-2305.0},"d3":{"foreign_net":-27363.0,"institution_net":45726.0,"retail_net":-18363.0},"d7":{"foreign_net":-14990.0,"institution_net":56846.0,"retail_net":-41856.0},"d14":{"foreign_net":-56323.0,"institution_net":158785.0,"retail_net":-102462.0},"d30":{"foreign_net":-55493.0,"institution_net":-44718.0,"retail_net":100211.0}}},"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":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.9,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.7,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1423,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.14,"summary":"배당수익률 0.14%","metrics":[{"name":"배당수익률","value":0.14,"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":"2026-10-23T23:25:13.049738+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 조선기자재 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":69200000000.0,"aum_display":"692억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"443060","name":"HD현대마린솔루션","weight":25.7},{"ticker":"082740","name":"한화엔진","weight":18.3},{"ticker":"017960","name":"한국카본","weight":16.57},{"ticker":"071970","name":"HD현대마린엔진","weight":14.98},{"ticker":"439260","name":"대한조선","weight":5.64},{"ticker":"014620","name":"성광벤드","weight":4.83},{"ticker":"077970","name":"STX엔진","weight":4.47},{"ticker":"023160","name":"태광","weight":3.4},{"ticker":"033500","name":"동성화인텍","weight":3.18},{"ticker":"075580","name":"세진중공업","weight":2.93}],"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":6610.0,"change_pct":-3.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-16","close":9827.6006},{"date":"2025-12-17","close":9667.7207},{"date":"2025-12-18","close":9602.7695},{"date":"2025-12-19","close":10087.4053},{"date":"2025-12-22","close":10222.3027},{"date":"2025-12-23","close":10582.0322},{"date":"2025-12-24","close":10227.2998},{"date":"2025-12-26","close":10022.4531},{"date":"2025-12-29","close":9903.5312},{"date":"2025-12-30","close":9823.584},{"date":"2026-01-02","close":9523.7793},{"date":"2026-01-05","close":9538.7695},{"date":"2026-01-06","close":10003.4658},{"date":"2026-01-07","close":10003.4658},{"date":"2026-01-08","close":10148.3711},{"date":"2026-01-09","close":11152.7158},{"date":"2026-01-12","close":11572.4414},{"date":"2026-01-13","close":11532.4678},{"date":"2026-01-14","close":11012.8066},{"date":"2026-01-15","close":11112.7412},{"date":"2026-01-16","close":10892.8848},{"date":"2026-01-19","close":11222.6699},{"date":"2026-01-20","close":11162.709},{"date":"2026-01-21","close":10932.8594},{"date":"2026-01-22","close":10688.0195},{"date":"2026-01-23","close":10897.8818},{"date":"2026-01-26","close":10747.9795},{"date":"2026-01-27","close":10992.8203},{"date":"2026-01-28","close":11042.7871},{"date":"2026-01-29","close":11002.8135},{"date":"2026-01-30","close":10797.9473},{"date":"2026-02-02","close":10308.2666},{"date":"2026-02-03","close":10792.9502},{"date":"2026-02-04","close":10992.8203},{"date":"2026-02-05","close":10523.127},{"date":"2026-02-06","close":10203.3359},{"date":"2026-02-09","close":10448.1758},{"date":"2026-02-10","close":10493.1465},{"date":"2026-02-11","close":10453.1729},{"date":"2026-02-12","close":10483.1533},{"date":"2026-02-13","close":10518.1299},{"date":"2026-02-19","close":10932.8594},{"date":"2026-02-20","close":11322.6045},{"date":"2026-02-23","close":11622.4092},{"date":"2026-02-24","close":11557.4512},{"date":"2026-02-25","close":11517.4775},{"date":"2026-02-26","close":11312.6113},{"date":"2026-02-27","close":11432.5332},{"date":"2026-03-03","close":11067.7715},{"date":"2026-03-04","close":9718.6523},{"date":"2026-03-05","close":10608.0713},{"date":"2026-03-06","close":10683.0225},{"date":"2026-03-09","close":11057.7773},{"date":"2026-03-10","close":10747.9795},{"date":"2026-03-11","close":11272.6367},{"date":"2026-03-12","close":11507.4834},{"date":"2026-03-13","close":11322.6045},{"date":"2026-03-16","close":11127.7314},{"date":"2026-03-17","close":11372.5723},{"date":"2026-03-18","close":11452.5195},{"date":"2026-03-19","close":11192.6895},{"date":"2026-03-20","close":11572.4414},{"date":"2026-03-23","close":10912.8721},{"date":"2026-03-24","close":11092.7549},{"date":"2026-03-25","close":10982.8262},{"date":"2026-03-26","close":10967.8359},{"date":"2026-03-27","close":10683.0225},{"date":"2026-03-30","close":10218.3262},{"date":"2026-03-31","close":10273.29},{"date":"2026-04-01","close":10693.0156},{"date":"2026-04-02","close":10273.29},{"date":"2026-04-03","close":11147.7188},{"date":"2026-04-06","close":11087.7578},{"date":"2026-04-07","close":10787.9541},{"date":"2026-04-08","close":11137.7256},{"date":"2026-04-09","close":11072.7676},{"date":"2026-04-10","close":11407.5488},{"date":"2026-04-13","close":11772.3105},{"date":"2026-04-14","close":11837.2686},{"date":"2026-04-15","close":11872.2451},{"date":"2026-04-16","close":11812.2852},{"date":"2026-04-17","close":12601.7695},{"date":"2026-04-20","close":12511.8281},{"date":"2026-04-21","close":13341.2861},{"date":"2026-04-22","close":13805.9824},{"date":"2026-04-23","close":13870.9404},{"date":"2026-04-24","close":14935.2451},{"date":"2026-04-27","close":15889.6221},{"date":"2026-04-28","close":15310.0},{"date":"2026-04-29","close":15585.0},{"date":"2026-04-30","close":15205.0},{"date":"2026-05-04","close":15315.0},{"date":"2026-05-06","close":14755.0},{"date":"2026-05-07","close":14940.0},{"date":"2026-05-08","close":13850.0},{"date":"2026-05-11","close":13810.0},{"date":"2026-05-12","close":13430.0},{"date":"2026-05-13","close":13080.0},{"date":"2026-05-14","close":12650.0},{"date":"2026-05-15","close":11975.0},{"date":"2026-05-18","close":11795.0},{"date":"2026-05-19","close":11570.0},{"date":"2026-05-20","close":11550.0},{"date":"2026-05-21","close":11955.0},{"date":"2026-05-22","close":12570.0},{"date":"2026-05-26","close":12710.0},{"date":"2026-05-27","close":12010.0},{"date":"2026-05-28","close":11400.0},{"date":"2026-05-29","close":10945.0},{"date":"2026-06-01","close":10930.0},{"date":"2026-06-02","close":10535.0},{"date":"2026-06-04","close":10535.0},{"date":"2026-06-05","close":10330.0},{"date":"2026-06-08","close":9590.0},{"date":"2026-06-09","close":9790.0},{"date":"2026-06-10","close":10065.0},{"date":"2026-06-11","close":10205.0},{"date":"2026-06-12","close":10545.0},{"date":"2026-06-15","close":11215.0},{"date":"2026-06-16","close":11420.0},{"date":"2026-06-17","close":11635.0},{"date":"2026-06-18","close":10835.0},{"date":"2026-06-19","close":10480.0},{"date":"2026-06-22","close":10065.0},{"date":"2026-06-23","close":9425.0},{"date":"2026-06-24","close":9660.0},{"date":"2026-06-25","close":9515.0},{"date":"2026-06-26","close":8865.0},{"date":"2026-06-29","close":9615.0},{"date":"2026-06-30","close":9465.0},{"date":"2026-07-01","close":9985.0},{"date":"2026-07-02","close":9500.0},{"date":"2026-07-03","close":9480.0},{"date":"2026-07-06","close":9325.0},{"date":"2026-07-07","close":8875.0},{"date":"2026-07-08","close":8465.0},{"date":"2026-07-09","close":8215.0},{"date":"2026-07-10","close":8785.0},{"date":"2026-07-13","close":8615.0},{"date":"2026-07-14","close":8200.0},{"date":"2026-07-15","close":8600.0},{"date":"2026-07-16","close":8610.0},{"date":"2026-07-20","close":8125.0},{"date":"2026-07-21","close":8120.0},{"date":"2026-07-22","close":8605.0},{"date":"2026-07-23","close":9190.0},{"date":"2026-07-24","close":9105.0},{"date":"2026-07-27","close":8890.0},{"date":"2026-07-28","close":8005.0},{"date":"2026-07-29","close":7405.0},{"date":"2026-07-30","close":7490.0},{"date":"2026-07-31","close":7810.0},{"date":"2026-08-03","close":7730.0},{"date":"2026-08-04","close":8020.0},{"date":"2026-08-05","close":8620.0},{"date":"2026-08-06","close":8415.0},{"date":"2026-08-07","close":8400.0},{"date":"2026-08-10","close":8935.0},{"date":"2026-08-11","close":8715.0},{"date":"2026-08-12","close":8715.0},{"date":"2026-08-13","close":8785.0},{"date":"2026-08-14","close":8905.0},{"date":"2026-08-18","close":8635.0},{"date":"2026-08-19","close":8460.0},{"date":"2026-08-20","close":8430.0},{"date":"2026-08-21","close":8030.0},{"date":"2026-08-24","close":8180.0},{"date":"2026-08-25","close":8470.0},{"date":"2026-08-26","close":8770.0},{"date":"2026-08-27","close":8850.0},{"date":"2026-08-28","close":8860.0},{"date":"2026-08-31","close":8655.0},{"date":"2026-09-01","close":8590.0},{"date":"2026-09-02","close":8135.0},{"date":"2026-09-03","close":8285.0},{"date":"2026-09-04","close":8430.0},{"date":"2026-09-07","close":8500.0},{"date":"2026-09-08","close":8440.0},{"date":"2026-09-09","close":8700.0},{"date":"2026-09-10","close":8780.0},{"date":"2026-09-11","close":8970.0},{"date":"2026-09-14","close":8875.0},{"date":"2026-09-15","close":8545.0},{"date":"2026-09-16","close":8490.0},{"date":"2026-09-17","close":8940.0},{"date":"2026-09-18","close":8850.0},{"date":"2026-09-21","close":8650.0},{"date":"2026-09-22","close":8660.0},{"date":"2026-09-23","close":8480.0},{"date":"2026-09-28","close":8560.0},{"date":"2026-09-29","close":8335.0},{"date":"2026-09-30","close":8495.0},{"date":"2026-10-01","close":8535.0},{"date":"2026-10-02","close":8545.0},{"date":"2026-10-06","close":8405.0},{"date":"2026-10-07","close":8185.0},{"date":"2026-10-08","close":7800.0},{"date":"2026-10-12","close":7500.0},{"date":"2026-10-13","close":7500.0},{"date":"2026-10-14","close":7655.0},{"date":"2026-10-15","close":7170.0},{"date":"2026-10-16","close":7305.0},{"date":"2026-10-19","close":7430.0},{"date":"2026-10-20","close":6985.0},{"date":"2026-10-21","close":7010.0},{"date":"2026-10-22","close":6865.0},{"date":"2026-10-23","close":6500.0}],"chart_data":[{"date":"2025-12-16","open":10007,"high":10047,"low":9783,"close":9828,"volume":464964},{"date":"2025-12-17","open":9843,"high":9928,"low":9563,"close":9668,"volume":349930},{"date":"2025-12-18","open":9498,"high":9648,"low":9408,"close":9603,"volume":357896},{"date":"2025-12-19","open":9643,"high":10112,"low":9613,"close":10087,"volume":354659},{"date":"2025-12-22","open":10297,"high":10482,"low":10157,"close":10222,"volume":328048},{"date":"2025-12-23","open":10452,"high":10602,"low":10287,"close":10582,"volume":387826},{"date":"2025-12-24","open":10577,"high":10752,"low":10157,"close":10227,"volume":390256},{"date":"2025-12-26","open":10252,"high":10252,"low":9923,"close":10022,"volume":384249},{"date":"2025-12-29","open":9953,"high":9993,"low":9854,"close":9904,"volume":397391},{"date":"2025-12-30","open":9934,"high":9934,"low":9744,"close":9824,"volume":255639},{"date":"2026-01-02","open":9834,"high":9839,"low":9474,"close":9524,"volume":466204},{"date":"2026-01-05","open":9464,"high":9594,"low":9379,"close":9539,"volume":381215},{"date":"2026-01-06","open":9654,"high":10018,"low":9539,"close":10003,"volume":472540},{"date":"2026-01-07","open":10003,"high":10213,"low":9874,"close":10003,"volume":425577,"rsi_14":53.19},{"date":"2026-01-08","open":9968,"high":10383,"low":9944,"close":10148,"volume":414591,"rsi_14":55.54},{"date":"2026-01-09","open":10268,"high":11168,"low":10213,"close":11153,"volume":804173,"rsi_14":69.88},{"date":"2026-01-12","open":11153,"high":11742,"low":10953,"close":11572,"volume":1018043,"rsi_14":74.08},{"date":"2026-01-13","open":11517,"high":11702,"low":11298,"close":11532,"volume":640489,"rsi_14":69.82},{"date":"2026-01-14","open":11473,"high":11473,"low":10928,"close":11013,"volume":550824,"rsi_14":59.8},{"date":"2026-01-15","open":11093,"high":11288,"low":11038,"close":11113,"volume":596557,"rsi_14":57.03,"sma_20":10285.5},{"date":"2026-01-16","open":11118,"high":11118,"low":10788,"close":10893,"volume":674860,"rsi_14":59.15,"sma_20":10338.75},{"date":"2026-01-19","open":11013,"high":11268,"low":11013,"close":11223,"volume":583827,"rsi_14":65.96,"sma_20":10416.5},{"date":"2026-01-20","open":11098,"high":11233,"low":10878,"close":11163,"volume":329363,"rsi_14":67.03,"sma_20":10494.5},{"date":"2026-01-21","open":10803,"high":10953,"low":10753,"close":10933,"volume":321527,"rsi_14":64.42,"sma_20":10536.75},{"date":"2026-01-22","open":10998,"high":10998,"low":10603,"close":10688,"volume":470348,"rsi_14":65.35,"sma_20":10560.0},{"date":"2026-01-23","open":10833,"high":11203,"low":10808,"close":10898,"volume":356505,"rsi_14":67.04,"sma_20":10575.75},{"date":"2026-01-26","open":10958,"high":11008,"low":10703,"close":10748,"volume":371703,"rsi_14":60.14,"sma_20":10601.75},{"date":"2026-01-27","open":11098,"high":11098,"low":10733,"close":10993,"volume":521503,"rsi_14":62.63,"sma_20":10650.25},{"date":"2026-01-28","open":11088,"high":11298,"low":10833,"close":11043,"volume":401762,"rsi_14":61.7,"sma_20":10707.25},{"date":"2026-01-29","open":11033,"high":11033,"low":10653,"close":11003,"volume":416382,"rsi_14":47.38,"sma_20":10766.25},{"date":"2026-01-30","open":11093,"high":11103,"low":10698,"close":10798,"volume":336781,"rsi_14":35.35,"sma_20":10830.0},{"date":"2026-02-02","open":10643,"high":10988,"low":10263,"close":10308,"volume":384553,"rsi_14":30.21,"sma_20":10868.5},{"date":"2026-02-03","open":10613,"high":10808,"low":10423,"close":10793,"volume":326169,"rsi_14":46.41,"sma_20":10908.0},{"date":"2026-02-04","open":10998,"high":11038,"low":10793,"close":10993,"volume":366165,"rsi_14":48.1,"sma_20":10957.5},{"date":"2026-02-05","open":10858,"high":10993,"low":10463,"close":10523,"volume":470104,"rsi_14":44.57,"sma_20":10976.25},{"date":"2026-02-06","open":10173,"high":10308,"low":9804,"close":10203,"volume":415187,"rsi_14":35.0,"sma_20":10928.75},{"date":"2026-02-09","open":10518,"high":10568,"low":10373,"close":10448,"volume":270563,"rsi_14":40.03,"sma_20":10872.5},{"date":"2026-02-10","open":10623,"high":10693,"low":10298,"close":10493,"volume":265983,"rsi_14":43.53,"sma_20":10820.5},{"date":"2026-02-11","open":10548,"high":10638,"low":10438,"close":10453,"volume":272143,"rsi_14":46.32,"sma_20":10792.5},{"date":"2026-02-12","open":10568,"high":10568,"low":10393,"close":10483,"volume":273623,"rsi_14":43.12,"sma_20":10761.0},{"date":"2026-02-13","open":10373,"high":10738,"low":10253,"close":10518,"volume":401739,"rsi_14":46.03,"sma_20":10742.25},{"date":"2026-02-19","open":10693,"high":10988,"low":10693,"close":10933,"volume":391276,"rsi_14":49.02,"sma_20":10727.75},{"date":"2026-02-20","open":11143,"high":11348,"low":11003,"close":11323,"volume":593215,"rsi_14":54.11,"sma_20":10735.75},{"date":"2026-02-23","open":11637,"high":11677,"low":11308,"close":11622,"volume":635072,"rsi_14":58.45,"sma_20":10770.25},{"date":"2026-02-24","open":11532,"high":11582,"low":11243,"close":11557,"volume":446459,"rsi_14":60.76,"sma_20":10813.75},{"date":"2026-02-25","open":11687,"high":11812,"low":11473,"close":11517,"volume":539045,"rsi_14":69.64,"sma_20":10844.75},{"date":"2026-02-26","open":11517,"high":11517,"low":11253,"close":11313,"volume":400460,"rsi_14":59.29,"sma_20":10873.0},{"date":"2026-02-27","open":11428,"high":11637,"low":11283,"close":11433,"volume":586442,"rsi_14":58.09,"sma_20":10895.0},{"date":"2026-03-03","open":11413,"high":11862,"low":10993,"close":11068,"volume":421677,"rsi_14":60.42,"sma_20":10896.25},{"date":"2026-03-04","open":10693,"high":10878,"low":9654,"close":9719,"volume":675864,"rsi_14":43.35,"sma_20":10832.0},{"date":"2026-03-05","open":10468,"high":10758,"low":10293,"close":10608,"volume":315097,"rsi_14":51.86,"sma_20":10822.5},{"date":"2026-03-06","open":10433,"high":10708,"low":10193,"close":10683,"volume":224261,"rsi_14":52.2,"sma_20":10841.25},{"date":"2026-03-09","open":10278,"high":11163,"low":10153,"close":11058,"volume":501418,"rsi_14":56.5,"sma_20":10854.5},{"date":"2026-03-10","open":11058,"high":11193,"low":10608,"close":10748,"volume":256133,"rsi_14":52.68,"sma_20":10842.25},{"date":"2026-03-11","open":10898,"high":11492,"low":10898,"close":11273,"volume":320557,"rsi_14":56.96,"sma_20":10879.75},{"date":"2026-03-12","open":11148,"high":11667,"low":11143,"close":11507,"volume":304965,"rsi_14":55.48,"sma_20":10945.0},{"date":"2026-03-13","open":11597,"high":11637,"low":11268,"close":11323,"volume":382919,"rsi_14":50.0,"sma_20":10988.75},{"date":"2026-03-16","open":11378,"high":11398,"low":11053,"close":11128,"volume":245488,"rsi_14":44.98,"sma_20":11020.5},{"date":"2026-03-17","open":11163,"high":11567,"low":11143,"close":11373,"volume":298550,"rsi_14":48.19,"sma_20":11066.5},{"date":"2026-03-18","open":11463,"high":11572,"low":11278,"close":11453,"volume":285477,"rsi_14":49.37,"sma_20":11115.0,"sma_60":10720.5},{"date":"2026-03-19","open":11278,"high":11438,"low":11158,"close":11193,"volume":77513,"rsi_14":48.85,"sma_20":11148.75,"sma_60":10743.25},{"date":"2026-03-20","open":11333,"high":11797,"low":11323,"close":11572,"volume":427403,"rsi_14":51.28,"sma_20":11180.75,"sma_60":10775.0},{"date":"2026-03-23","open":11188,"high":11233,"low":10838,"close":10913,"volume":179015,"rsi_14":48.66,"sma_20":11160.25,"sma_60":10796.83},{"date":"2026-03-24","open":11263,"high":11263,"low":10723,"close":11093,"volume":84850,"rsi_14":64.96,"sma_20":11133.75,"sma_60":10813.58},{"date":"2026-03-25","open":11263,"high":11263,"low":10608,"close":10983,"volume":251881,"rsi_14":54.91,"sma_20":11105.0,"sma_60":10826.25},{"date":"2026-03-26","open":11113,"high":11612,"low":10903,"close":10968,"volume":317340,"rsi_14":53.79,"sma_20":11077.5,"sma_60":10832.67},{"date":"2026-03-27","open":10683,"high":10718,"low":10378,"close":10683,"volume":184675,"rsi_14":44.88,"sma_20":11046.0,"sma_60":10840.25},{"date":"2026-03-30","open":10123,"high":10393,"low":10003,"close":10218,"volume":82507,"rsi_14":43.06,"sma_20":10985.25,"sma_60":10843.5},{"date":"2026-03-31","open":10368,"high":10618,"low":10168,"close":10273,"volume":365194,"rsi_14":35.07,"sma_20":10945.5,"sma_60":10849.67},{"date":"2026-04-01","open":10658,"high":10718,"low":10413,"close":10693,"volume":258276,"rsi_14":38.47,"sma_20":10994.25,"sma_60":10864.17},{"date":"2026-04-02","open":10953,"high":10978,"low":10203,"close":10273,"volume":188017,"rsi_14":36.07,"sma_20":10977.5,"sma_60":10876.67},{"date":"2026-04-03","open":10573,"high":11358,"low":10508,"close":11148,"volume":654833,"rsi_14":50.22,"sma_20":11000.75,"sma_60":10903.5},{"date":"2026-04-06","open":11188,"high":11243,"low":10988,"close":11088,"volume":301170,"rsi_14":46.66,"sma_20":11002.25,"sma_60":10921.58},{"date":"2026-04-07","open":11118,"high":11148,"low":10583,"close":10788,"volume":142387,"rsi_14":42.59,"sma_20":11004.25,"sma_60":10934.67},{"date":"2026-04-08","open":11188,"high":11313,"low":10943,"close":11138,"volume":201561,"rsi_14":49.4,"sma_20":10997.5,"sma_60":10951.17},{"date":"2026-04-09","open":11183,"high":11183,"low":10928,"close":11073,"volume":119678,"rsi_14":44.13,"sma_20":10975.75,"sma_60":10949.83},{"date":"2026-04-10","open":11303,"high":11507,"low":11233,"close":11408,"volume":237333,"rsi_14":56.29,"sma_20":10980.0,"sma_60":10947.08},{"date":"2026-04-13","open":11203,"high":11887,"low":11148,"close":11772,"volume":277551,"rsi_14":58.25,"sma_20":11012.25,"sma_60":10951.08},{"date":"2026-04-14","open":11837,"high":11877,"low":11547,"close":11837,"volume":523599,"rsi_14":60.49,"sma_20":11035.5,"sma_60":10964.83},{"date":"2026-04-15","open":11927,"high":11992,"low":11767,"close":11872,"volume":178640,"rsi_14":61.05,"sma_20":11056.5,"sma_60":10977.5},{"date":"2026-04-16","open":11917,"high":11917,"low":11692,"close":11812,"volume":185900,"rsi_14":64.6,"sma_20":11087.5,"sma_60":10992.83},{"date":"2026-04-17","open":11907,"high":12892,"low":11552,"close":12602,"volume":987015,"rsi_14":78.43,"sma_20":11139.0,"sma_60":11015.83},{"date":"2026-04-20","open":12597,"high":12672,"low":12432,"close":12512,"volume":345800,"rsi_14":76.48,"sma_20":11219.0,"sma_60":11038.33},{"date":"2026-04-21","open":12587,"high":13346,"low":12392,"close":13341,"volume":756041,"rsi_14":78.56,"sma_20":11331.5,"sma_60":11078.5},{"date":"2026-04-22","open":13251,"high":13921,"low":13071,"close":13806,"volume":1102467,"rsi_14":87.73,"sma_20":11472.75,"sma_60":11130.5},{"date":"2026-04-23","open":14051,"high":14051,"low":13443,"close":13871,"volume":798178,"rsi_14":85.16,"sma_20":11618.0,"sma_60":11180.08},{"date":"2026-04-24","open":14166,"high":15095,"low":14076,"close":14935,"volume":2058134,"rsi_14":89.45,"sma_20":11830.75,"sma_60":11249.92},{"date":"2026-04-27","open":15445,"high":16599,"low":15175,"close":15890,"volume":2477097,"rsi_14":96.12,"sma_20":12114.5,"sma_60":11331.58},{"date":"2026-04-28","open":15560,"high":15560,"low":15110,"close":15310,"volume":1750695,"rsi_14":86.21,"sma_20":12366.5,"sma_60":11402.75},{"date":"2026-04-29","open":15070,"high":15595,"low":15050,"close":15585,"volume":1110806,"rsi_14":87.76,"sma_20":12610.75,"sma_60":11479.0},{"date":"2026-04-30","open":15340,"high":15470,"low":15115,"close":15205,"volume":785213,"rsi_14":81.53,"sma_20":12857.0,"sma_60":11552.33},{"date":"2026-05-04","open":15630,"high":15630,"low":15140,"close":15315,"volume":849413,"rsi_14":80.71,"sma_20":13065.0,"sma_60":11635.67},{"date":"2026-05-06","open":15350,"high":15350,"low":14460,"close":14755,"volume":1010692,"rsi_14":73.28,"sma_20":13248.0,"sma_60":11701.58},{"date":"2026-05-07","open":14625,"high":15030,"low":14410,"close":14940,"volume":762593,"rsi_14":73.91,"sma_20":13455.25,"sma_60":11767.25},{"date":"2026-05-08","open":14825,"high":14845,"low":13745,"close":13850,"volume":966750,"rsi_14":63.66,"sma_20":13590.5,"sma_60":11822.58},{"date":"2026-05-11","open":13900,"high":14065,"low":13600,"close":13810,"volume":853536,"rsi_14":58.98,"sma_20":13727.0,"sma_60":11882.58},{"date":"2026-05-12","open":13825,"high":13845,"low":12815,"close":13430,"volume":889506,"rsi_14":56.53,"sma_20":13827.75,"sma_60":11932.17},{"date":"2026-05-13","open":13535,"high":13605,"low":12870,"close":13080,"volume":659526,"rsi_14":47.92,"sma_20":13892.75,"sma_60":11975.17},{"date":"2026-05-14","open":13135,"high":13135,"low":12505,"close":12650,"volume":638697,"rsi_14":40.98,"sma_20":13933.0,"sma_60":12011.67},{"date":"2026-05-15","open":12765,"high":12780,"low":11805,"close":11975,"volume":628059,"rsi_14":36.52,"sma_20":13937.75,"sma_60":12036.42},{"date":"2026-05-18","open":11815,"high":11920,"low":11245,"close":11795,"volume":280677,"rsi_14":24.51,"sma_20":13936.5,"sma_60":12057.58},{"date":"2026-05-19","open":12045,"high":12190,"low":11405,"close":11570,"volume":955128,"rsi_14":10.28,"sma_20":13884.5,"sma_60":12068.08},{"date":"2026-05-20","open":11860,"high":12145,"low":11135,"close":11550,"volume":818627,"rsi_14":11.45,"sma_20":13836.0,"sma_60":12071.75},{"date":"2026-05-21","open":11890,"high":12105,"low":11830,"close":11955,"volume":707071,"rsi_14":13.92,"sma_20":13766.25,"sma_60":12077.17},{"date":"2026-05-22","open":12310,"high":12695,"low":12075,"close":12570,"volume":801983,"rsi_14":24.98,"sma_20":13704.0,"sma_60":12093.92},{"date":"2026-05-26","open":12775,"high":13015,"low":12425,"close":12710,"volume":702869,"rsi_14":25.4,"sma_20":13645.5,"sma_60":12113.67},{"date":"2026-05-27","open":12630,"high":12705,"low":11855,"close":12010,"volume":1054147,"rsi_14":24.75,"sma_20":13498.75,"sma_60":12125.17},{"date":"2026-05-28","open":11925,"high":11955,"low":10935,"close":11400,"volume":628437,"rsi_14":19.8,"sma_20":13273.75,"sma_60":12124.5},{"date":"2026-05-29","open":11510,"high":11520,"low":10880,"close":10945,"volume":371736,"rsi_14":22.2,"sma_20":13055.0,"sma_60":12122.33},{"date":"2026-06-01","open":10845,"high":11250,"low":10600,"close":10930,"volume":395335,"rsi_14":22.31,"sma_20":12822.25,"sma_60":12142.42},{"date":"2026-06-02","open":10620,"high":10700,"low":10190,"close":10535,"volume":352656,"rsi_14":22.24,"sma_20":12588.75,"sma_60":12141.08},{"date":"2026-06-04","open":10905,"high":10910,"low":10470,"close":10535,"volume":491233,"rsi_14":23.84,"sma_20":12349.75,"sma_60":12138.5},{"date":"2026-06-05","open":10500,"high":10575,"low":10120,"close":10330,"volume":773731,"rsi_14":25.0,"sma_20":12128.5,"sma_60":12126.25},{"date":"2026-06-08","open":9630,"high":9975,"low":9510,"close":9590,"volume":245295,"rsi_14":24.65,"sma_20":11861.0,"sma_60":12106.83},{"date":"2026-06-09","open":9685,"high":9920,"low":9600,"close":9790,"volume":254116,"rsi_14":28.78,"sma_20":11658.0,"sma_60":12082.0},{"date":"2026-06-10","open":9790,"high":10245,"low":9740,"close":10065,"volume":393521,"rsi_14":34.24,"sma_20":11470.75,"sma_60":12057.83},{"date":"2026-06-11","open":9980,"high":10205,"low":9700,"close":10205,"volume":210885,"rsi_14":36.26,"sma_20":11309.5,"sma_60":12039.08},{"date":"2026-06-12","open":10600,"high":10780,"low":10405,"close":10545,"volume":240140,"rsi_14":35.4,"sma_20":11182.75,"sma_60":12029.25},{"date":"2026-06-15","open":11100,"high":11280,"low":10955,"close":11215,"volume":290087,"rsi_14":36.13,"sma_20":11111.0,"sma_60":12026.5},{"date":"2026-06-16","open":11325,"high":11630,"low":11170,"close":11420,"volume":574527,"rsi_14":36.97,"sma_20":11083.25,"sma_60":12025.83,"sma_120":11373.17},{"date":"2026-06-17","open":11590,"high":12100,"low":11380,"close":11635,"volume":703029,"rsi_14":45.8,"sma_20":11075.25,"sma_60":12033.08,"sma_120":11388.17},{"date":"2026-06-18","open":11530,"high":11590,"low":10787,"close":10835,"volume":1066468,"rsi_14":43.93,"sma_20":11038.5,"sma_60":12020.67,"sma_120":11397.83},{"date":"2026-06-19","open":10745,"high":10855,"low":10235,"close":10480,"volume":356858,"rsi_14":44.9,"sma_20":10985.0,"sma_60":12013.33,"sma_120":11405.08},{"date":"2026-06-22","open":10480,"high":10505,"low":9930,"close":10065,"volume":261685,"rsi_14":41.27,"sma_20":10890.5,"sma_60":11996.08,"sma_120":11404.83},{"date":"2026-06-23","open":9975,"high":10180,"low":9425,"close":9425,"volume":407028,"rsi_14":39.33,"sma_20":10733.25,"sma_60":11970.0,"sma_120":11398.12},{"date":"2026-06-24","open":9445,"high":9820,"low":9285,"close":9660,"volume":303458,"rsi_14":41.95,"sma_20":10580.75,"sma_60":11948.08,"sma_120":11390.38},{"date":"2026-06-25","open":9735,"high":9930,"low":9510,"close":9515,"volume":666519,"rsi_14":42.42,"sma_20":10456.0,"sma_60":11928.5,"sma_120":11384.38},{"date":"2026-06-26","open":9440,"high":9505,"low":8655,"close":8865,"volume":318191,"rsi_14":43.14,"sma_20":10329.25,"sma_60":11905.83,"sma_120":11374.67},{"date":"2026-06-29","open":9030,"high":9630,"low":8975,"close":9615,"volume":503035,"rsi_14":48.5,"sma_20":10262.75,"sma_60":11894.75,"sma_120":11372.21},{"date":"2026-06-30","open":9630,"high":9725,"low":9360,"close":9465,"volume":227370,"rsi_14":44.75,"sma_20":10189.5,"sma_60":11874.17,"sma_120":11369.17},{"date":"2026-07-01","open":9625,"high":10025,"low":9545,"close":9985,"volume":259681,"rsi_14":48.19,"sma_20":10162.0,"sma_60":11869.25,"sma_120":11372.96},{"date":"2026-07-02","open":10085,"high":10085,"low":9390,"close":9500,"volume":824194,"rsi_14":41.62,"sma_20":10110.25,"sma_60":11841.67,"sma_120":11372.58},{"date":"2026-07-03","open":9505,"high":9540,"low":9120,"close":9480,"volume":186414,"rsi_14":34.47,"sma_20":10067.75,"sma_60":11814.75,"sma_120":11368.17},{"date":"2026-07-06","open":9485,"high":9850,"low":9020,"close":9325,"volume":201415,"rsi_14":31.07,"sma_20":10054.5,"sma_60":11790.25,"sma_120":11362.46},{"date":"2026-07-07","open":8865,"high":9040,"low":8650,"close":8875,"volume":732145,"rsi_14":26.08,"sma_20":10008.75,"sma_60":11752.42,"sma_120":11351.79},{"date":"2026-07-08","open":8800,"high":8850,"low":8345,"close":8465,"volume":209209,"rsi_14":27.97,"sma_20":9928.75,"sma_60":11708.83,"sma_120":11329.33},{"date":"2026-07-09","open":8470,"high":8730,"low":8140,"close":8215,"volume":296704,"rsi_14":28.53,"sma_20":9829.25,"sma_60":11655.5,"sma_120":11301.29},{"date":"2026-07-10","open":8290,"high":8915,"low":8290,"close":8785,"volume":134406,"rsi_14":38.21,"sma_20":9741.25,"sma_60":11605.58,"sma_120":11278.33},{"date":"2026-07-13","open":8885,"high":9110,"low":8450,"close":8615,"volume":179906,"rsi_14":41.83,"sma_20":9611.25,"sma_60":11551.75,"sma_120":11258.29},{"date":"2026-07-14","open":8615,"high":8650,"low":7970,"close":8200,"volume":1945896,"rsi_14":35.8,"sma_20":9450.25,"sma_60":11490.42,"sma_120":11233.96},{"date":"2026-07-15","open":8370,"high":8710,"low":8280,"close":8600,"volume":236065,"rsi_14":41.52,"sma_20":9298.5,"sma_60":11436.75,"sma_120":11214.79},{"date":"2026-07-16","open":8700,"high":8725,"low":8340,"close":8610,"volume":180812,"rsi_14":47.32,"sma_20":9187.25,"sma_60":11370.08,"sma_120":11192.96},{"date":"2026-07-20","open":8530,"high":8600,"low":8050,"close":8125,"volume":186972,"rsi_14":33.41,"sma_20":9069.5,"sma_60":11296.83,"sma_120":11167.58},{"date":"2026-07-21","open":8050,"high":8140,"low":7845,"close":8120,"volume":122021,"rsi_14":34.52,"sma_20":8972.25,"sma_60":11209.67,"sma_120":11144.08},{"date":"2026-07-22","open":8270,"high":8895,"low":8270,"close":8605,"volume":466171,"rsi_14":33.99,"sma_20":8931.25,"sma_60":11122.83,"sma_120":11126.67},{"date":"2026-07-23","open":8520,"high":9250,"low":8520,"close":9190,"volume":665848,"rsi_14":46.49,"sma_20":8907.75,"sma_60":11044.67,"sma_120":11112.38},{"date":"2026-07-24","open":9080,"high":9445,"low":8995,"close":9105,"volume":717185,"rsi_14":45.81,"sma_20":8887.25,"sma_60":10947.33,"sma_120":11098.62},{"date":"2026-07-27","open":9275,"high":9275,"low":8700,"close":8890,"volume":320507,"rsi_14":45.2,"sma_20":8888.5,"sma_60":10830.5,"sma_120":11081.04},{"date":"2026-07-28","open":8615,"high":8615,"low":7910,"close":8005,"volume":340995,"rsi_14":41.25,"sma_20":8808.0,"sma_60":10708.58,"sma_120":11055.67},{"date":"2026-07-29","open":8095,"high":8095,"low":7165,"close":7405,"volume":660474,"rsi_14":39.73,"sma_20":8705.0,"sma_60":10572.25,"sma_120":11025.62},{"date":"2026-07-30","open":7425,"high":7880,"low":7400,"close":7490,"volume":491142,"rsi_14":42.74,"sma_20":8580.25,"sma_60":10443.67,"sma_120":10998.0},{"date":"2026-07-31","open":7800,"high":7820,"low":7540,"close":7810,"volume":335551,"rsi_14":39.73,"sma_20":8495.75,"sma_60":10318.58,"sma_120":10977.12},{"date":"2026-08-03","open":7665,"high":7840,"low":7430,"close":7730,"volume":181848,"rsi_14":40.49,"sma_20":8408.25,"sma_60":10201.5,"sma_120":10951.54},{"date":"2026-08-04","open":7755,"high":8020,"low":7690,"close":8020,"volume":168055,"rsi_14":48.01,"sma_20":8343.0,"sma_60":10086.17,"sma_120":10926.71},{"date":"2026-08-05","open":8180,"high":8620,"low":8140,"close":8620,"volume":285543,"rsi_14":50.21,"sma_20":8330.25,"sma_60":9999.0,"sma_120":10910.79},{"date":"2026-08-06","open":8500,"high":8665,"low":8240,"close":8415,"volume":154813,"rsi_14":48.02,"sma_20":8327.75,"sma_60":9909.08,"sma_120":10895.83},{"date":"2026-08-07","open":8415,"high":8455,"low":8115,"close":8400,"volume":439452,"rsi_14":53.09,"sma_20":8337.0,"sma_60":9825.25,"sma_120":10878.71},{"date":"2026-08-10","open":8490,"high":8940,"low":8435,"close":8935,"volume":703006,"rsi_14":58.17,"sma_20":8344.5,"sma_60":9756.17,"sma_120":10865.67},{"date":"2026-08-11","open":8800,"high":8965,"low":8685,"close":8715,"volume":208530,"rsi_14":51.17,"sma_20":8349.5,"sma_60":9690.58,"sma_120":10851.12},{"date":"2026-08-12","open":8695,"high":8765,"low":8520,"close":8715,"volume":134507,"rsi_14":44.26,"sma_20":8375.25,"sma_60":9636.25,"sma_120":10836.33},{"date":"2026-08-13","open":8800,"high":8970,"low":8625,"close":8785,"volume":297845,"rsi_14":46.12,"sma_20":8384.5,"sma_60":9586.08,"sma_120":10821.83},{"date":"2026-08-14","open":8890,"high":9035,"low":8735,"close":8905,"volume":205212,"rsi_14":50.19,"sma_20":8399.25,"sma_60":9541.67,"sma_120":10804.88},{"date":"2026-08-18","open":8825,"high":8965,"low":8540,"close":8635,"volume":421760,"rsi_14":59.24,"sma_20":8424.75,"sma_60":9493.08,"sma_120":10782.42},{"date":"2026-08-19","open":8390,"high":8660,"low":8180,"close":8460,"volume":187166,"rsi_14":67.67,"sma_20":8441.75,"sma_60":9434.83,"sma_120":10756.0},{"date":"2026-08-20","open":8535,"high":8665,"low":8390,"close":8430,"volume":84060,"rsi_14":66.04,"sma_20":8433.0,"sma_60":9365.83,"sma_120":10729.88},{"date":"2026-08-21","open":8275,"high":8275,"low":8030,"close":8030,"volume":93384,"rsi_14":53.65,"sma_20":8375.0,"sma_60":9287.83,"sma_120":10700.75},{"date":"2026-08-24","open":8070,"high":8315,"low":7980,"close":8180,"volume":144682,"rsi_14":57.31,"sma_20":8328.75,"sma_60":9224.0,"sma_120":10674.58},{"date":"2026-08-25","open":8075,"high":8470,"low":7955,"close":8470,"volume":115757,"rsi_14":57.31,"sma_20":8307.75,"sma_60":9175.17,"sma_120":10649.83},{"date":"2026-08-26","open":8500,"high":8830,"low":8490,"close":8770,"volume":201318,"rsi_14":52.7,"sma_20":8346.0,"sma_60":9138.92,"sma_120":10630.62},{"date":"2026-08-27","open":8750,"high":8920,"low":8715,"close":8850,"volume":86063,"rsi_14":58.19,"sma_20":8418.25,"sma_60":9104.25,"sma_120":10623.33},{"date":"2026-08-28","open":8875,"high":9040,"low":8795,"close":8860,"volume":380067,"rsi_14":58.68,"sma_20":8486.75,"sma_60":9076.33,"sma_120":10608.71},{"date":"2026-08-31","open":8760,"high":8760,"low":8475,"close":8655,"volume":527163,"rsi_14":43.97,"sma_20":8529.0,"sma_60":9045.0,"sma_120":10591.75},{"date":"2026-09-01","open":8655,"high":8850,"low":8410,"close":8590,"volume":128556,"rsi_14":47.11,"sma_20":8572.0,"sma_60":9016.0,"sma_120":10571.12},{"date":"2026-09-02","open":8360,"high":8405,"low":8135,"close":8135,"volume":75335,"rsi_14":38.93,"sma_20":8577.75,"sma_60":8991.75,"sma_120":10549.29},{"date":"2026-09-03","open":8245,"high":8415,"low":8122,"close":8285,"volume":102845,"rsi_14":40.74,"sma_20":8561.0,"sma_60":8966.67,"sma_120":10524.33},{"date":"2026-09-04","open":8335,"high":8430,"low":8305,"close":8430,"volume":66640,"rsi_14":41.28,"sma_20":8561.75,"sma_60":8939.42,"sma_120":10498.62},{"date":"2026-09-07","open":8430,"high":8500,"low":8340,"close":8500,"volume":66512,"rsi_14":47.33,"sma_20":8566.75,"sma_60":8911.0,"sma_120":10475.04},{"date":"2026-09-08","open":8600,"high":8715,"low":8430,"close":8440,"volume":94649,"rsi_14":49.59,"sma_20":8542.0,"sma_60":8875.92,"sma_120":10452.58},{"date":"2026-09-09","open":8545,"high":8902,"low":8545,"close":8700,"volume":179537,"rsi_14":55.11,"sma_20":8541.25,"sma_60":8834.0,"sma_120":10430.25},{"date":"2026-09-10","open":8505,"high":8910,"low":8365,"close":8780,"volume":206958,"rsi_14":66.16,"sma_20":8544.5,"sma_60":8790.0,"sma_120":10407.92},{"date":"2026-09-11","open":8555,"high":9110,"low":8515,"close":8970,"volume":301524,"rsi_14":66.74,"sma_20":8553.75,"sma_60":8745.58,"sma_120":10389.33},{"date":"2026-09-14","open":8865,"high":9015,"low":8760,"close":8875,"volume":168724,"rsi_14":59.35,"sma_20":8552.25,"sma_60":8712.92,"sma_120":10366.79},{"date":"2026-09-15","open":8820,"high":8820,"low":8505,"close":8545,"volume":72454,"rsi_14":44.87,"sma_20":8547.75,"sma_60":8680.67,"sma_120":10347.0},{"date":"2026-09-16","open":8520,"high":8630,"low":8465,"close":8490,"volume":60914,"rsi_14":41.71,"sma_20":8549.25,"sma_60":8654.42,"sma_120":10325.25},{"date":"2026-09-17","open":8700,"high":9000,"low":8670,"close":8940,"volume":222207,"rsi_14":51.53,"sma_20":8574.75,"sma_60":8646.33,"sma_120":10308.17},{"date":"2026-09-18","open":8930,"high":8935,"low":8810,"close":8850,"volume":160097,"rsi_14":53.91,"sma_20":8615.75,"sma_60":8632.83,"sma_120":10290.46},{"date":"2026-09-21","open":8805,"high":8805,"low":8605,"close":8650,"volume":65215,"rsi_14":51.14,"sma_20":8639.25,"sma_60":8618.42,"sma_120":10273.46},{"date":"2026-09-22","open":8725,"high":8725,"low":8580,"close":8660,"volume":236822,"rsi_14":62.01,"sma_20":8648.75,"sma_60":8615.0,"sma_120":10260.42},{"date":"2026-09-23","open":8720,"high":8720,"low":8445,"close":8480,"volume":58144,"rsi_14":54.4,"sma_20":8634.25,"sma_60":8596.08,"sma_120":10245.42},{"date":"2026-09-28","open":8525,"high":8645,"low":8445,"close":8560,"volume":52623,"rsi_14":53.02,"sma_20":8619.75,"sma_60":8581.0,"sma_120":10227.58},{"date":"2026-09-29","open":8535,"high":8535,"low":8195,"close":8335,"volume":111578,"rsi_14":46.42,"sma_20":8593.5,"sma_60":8553.5,"sma_120":10211.38},{"date":"2026-09-30","open":8485,"high":8690,"low":8440,"close":8495,"volume":169281,"rsi_14":51.14,"sma_20":8585.5,"sma_60":8536.75,"sma_120":10189.21},{"date":"2026-10-01","open":8545,"high":8545,"low":8375,"close":8535,"volume":66577,"rsi_14":46.22,"sma_20":8582.75,"sma_60":8521.0,"sma_120":10167.88},{"date":"2026-10-02","open":8535,"high":8570,"low":8455,"close":8545,"volume":63434,"rsi_14":44.44,"sma_20":8603.25,"sma_60":8508.0,"sma_120":10149.12},{"date":"2026-10-06","open":8600,"high":8610,"low":8315,"close":8405,"volume":70881,"rsi_14":36.32,"sma_20":8609.25,"sma_60":8500.17,"sma_120":10126.29},{"date":"2026-10-07","open":8405,"high":8410,"low":8135,"close":8185,"volume":115451,"rsi_14":34.25,"sma_20":8597.0,"sma_60":8495.5,"sma_120":10102.17},{"date":"2026-10-08","open":8115,"high":8115,"low":7755,"close":7800,"volume":153971,"rsi_14":33.41,"sma_20":8562.0,"sma_60":8488.58,"sma_120":10072.04},{"date":"2026-10-12","open":7735,"high":7750,"low":7490,"close":7500,"volume":282165,"rsi_14":30.12,"sma_20":8515.0,"sma_60":8467.17,"sma_120":10036.38},{"date":"2026-10-13","open":7300,"high":7500,"low":7100,"close":7500,"volume":324733,"rsi_14":14.71,"sma_20":8455.0,"sma_60":8448.58,"sma_120":10000.17},{"date":"2026-10-14","open":7470,"high":7780,"low":7435,"close":7655,"volume":154446,"rsi_14":21.62,"sma_20":8398.75,"sma_60":8439.5,"sma_120":9964.96},{"date":"2026-10-15","open":7445,"high":7467,"low":7050,"close":7170,"volume":310353,"rsi_14":19.04,"sma_20":8308.75,"sma_60":8415.67,"sma_120":9926.21},{"date":"2026-10-16","open":7285,"high":7490,"low":7275,"close":7305,"volume":102445,"rsi_14":23.06,"sma_20":8230.25,"sma_60":8393.92,"sma_120":9882.0},{"date":"2026-10-19","open":7070,"high":7430,"low":7050,"close":7430,"volume":128805,"rsi_14":28.66,"sma_20":8174.5,"sma_60":8382.33,"sma_120":9839.58},{"date":"2026-10-20","open":7345,"high":7345,"low":6910,"close":6985,"volume":147036,"rsi_14":22.12,"sma_20":8099.25,"sma_60":8363.42,"sma_120":9786.54},{"date":"2026-10-21","open":7010,"high":7120,"low":6890,"close":7010,"volume":130183,"rsi_14":24.76,"sma_20":8002.75,"sma_60":8336.83,"sma_120":9729.83},{"date":"2026-10-22","open":7005,"high":7040,"low":6810,"close":6865,"volume":73983,"rsi_14":18.77,"sma_20":7903.5,"sma_60":8298.08,"sma_120":9671.38},{"date":"2026-10-23","open":6574,"high":6610,"low":6372,"close":6610,"volume":101832,"rsi_14":15.93,"sma_20":7801.5,"sma_60":8256.5,"sma_120":9601.92}],"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 조선기자재","phase":"above-fold","symbol_resolved":true}