{"status":"ok","report":{"price_analysis":{"current":9810.0,"change_1d":-1.4,"change_7d":-4.9,"change_30d":-9.1,"high_30d":10923.0,"low_30d":9675.0,"position_in_range":11.0,"support":9799.8,"resistance":10798.2},"summary":"SOL 배당성향탑픽액티브(0152E0)은(는) FnGuide 배당성향탑픽 지수(PR)를 추종하는 ETF입니다, 순자산 308억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-202.49)가 시그널선(-158.07)을 하회합니다(데드크로스). 현재가가 SMA20(10368)과 SMA60(10664) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9798~10938 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.368731563421832,"macd":-202.4920599167217,"macd_signal":-158.07116846695908,"sma_20":10367.95,"sma_60":10663.616666666667,"bb_upper":10938.209055167037,"bb_lower":9797.690944832964,"atr_14":230.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -536.00, 기관 순매수 6953.00. 30일 누적: 외국인 -1590.00, 기관 3.03만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-536.0,"institutional_flow":6953.0,"data":[{"date":"2026-10-23","foreign_net":-176.0,"institution_net":5832.0,"retail_net":-5656.0},{"date":"2026-10-22","foreign_net":-154.0,"institution_net":-7320.0,"retail_net":7474.0},{"date":"2026-10-21","foreign_net":-271.0,"institution_net":-1168.0,"retail_net":1439.0},{"date":"2026-10-20","foreign_net":-27.0,"institution_net":-247.0,"retail_net":274.0},{"date":"2026-10-19","foreign_net":92.0,"institution_net":9856.0,"retail_net":-9948.0},{"date":"2026-10-16","foreign_net":473.0,"institution_net":-2274.0,"retail_net":1801.0},{"date":"2026-10-15","foreign_net":-318.0,"institution_net":-3288.0,"retail_net":3606.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":-547.0,"retail_net":548.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":6165.0,"retail_net":-6174.0},{"date":"2026-10-12","foreign_net":312.0,"institution_net":-6177.0,"retail_net":5865.0},{"date":"2026-10-08","foreign_net":-352.0,"institution_net":-2077.0,"retail_net":2429.0},{"date":"2026-10-07","foreign_net":197.0,"institution_net":3551.0,"retail_net":-3748.0},{"date":"2026-10-06","foreign_net":-157.0,"institution_net":-378.0,"retail_net":535.0},{"date":"2026-10-02","foreign_net":225.0,"institution_net":1472.0,"retail_net":-1697.0},{"date":"2026-10-01","foreign_net":-12.0,"institution_net":-1850.0,"retail_net":1862.0},{"date":"2026-09-30","foreign_net":-370.0,"institution_net":2530.0,"retail_net":-2160.0},{"date":"2026-09-29","foreign_net":169.0,"institution_net":333.0,"retail_net":-502.0},{"date":"2026-09-28","foreign_net":215.0,"institution_net":2873.0,"retail_net":-3088.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1173.0,"retail_net":1173.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":-653.0,"retail_net":654.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":-246.0,"retail_net":245.0},{"date":"2026-09-18","foreign_net":-393.0,"institution_net":-2070.0,"retail_net":2463.0},{"date":"2026-09-17","foreign_net":367.0,"institution_net":1597.0,"retail_net":-1964.0},{"date":"2026-09-16","foreign_net":-8.0,"institution_net":-4414.0,"retail_net":4422.0},{"date":"2026-09-15","foreign_net":-648.0,"institution_net":-422.0,"retail_net":1070.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1736.0,"retail_net":-1736.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":21759.0,"retail_net":-21759.0},{"date":"2026-09-10","foreign_net":-88.0,"institution_net":8634.0,"retail_net":-8546.0},{"date":"2026-09-09","foreign_net":476.0,"institution_net":2159.0,"retail_net":-2635.0},{"date":"2026-09-08","foreign_net":-1150.0,"institution_net":-3921.0,"retail_net":5071.0}],"periods":{"d1":{"foreign_net":-176.0,"institution_net":5832.0,"retail_net":-5656.0},"d3":{"foreign_net":-601.0,"institution_net":-2656.0,"retail_net":3257.0},"d7":{"foreign_net":-381.0,"institution_net":1391.0,"retail_net":-1010.0},"d14":{"foreign_net":-148.0,"institution_net":3400.0,"retail_net":-3252.0},"d30":{"foreign_net":-1590.0,"institution_net":30272.0,"retail_net":-28682.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (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 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.9575,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.96,"summary":"배당수익률 2.96%","metrics":[{"name":"배당수익률","value":2.96,"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":"2026-10-24T00:26:18.652563+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 배당성향탑픽 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.3,"aum":30800000000.0,"aum_display":"308억","dividend_yield":null,"tracking_error":4.86,"holdings":[{"ticker":"000810","name":"삼성화재","weight":11.12},{"ticker":"316140","name":"우리금융지주","weight":8.56},{"ticker":"016360","name":"삼성증권","weight":8.08},{"ticker":"005830","name":"DB손해보험","weight":7.91},{"ticker":"138930","name":"BNK금융지주","weight":7.8},{"ticker":"005940","name":"NH투자증권","weight":7.44},{"ticker":"381970","name":"케이카","weight":6.96},{"ticker":"030000","name":"제일기획","weight":5.36},{"ticker":"003690","name":"코리안리","weight":4.91},{"ticker":"029780","name":"삼성카드","weight":4.14}],"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":9810.0,"change_pct":-1.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-01-13","close":9753.959},{"date":"2026-01-14","close":9899.25},{"date":"2026-01-15","close":10000.9541},{"date":"2026-01-16","close":10025.1689},{"date":"2026-01-19","close":10154.123},{"date":"2026-01-20","close":10301.2236},{"date":"2026-01-21","close":10296.3818},{"date":"2026-01-22","close":10296.3828},{"date":"2026-01-23","close":10407.7725},{"date":"2026-01-26","close":10291.5381},{"date":"2026-01-27","close":10412.6143},{"date":"2026-01-28","close":10402.9297},{"date":"2026-01-29","close":10669.2988},{"date":"2026-01-30","close":10751.6318},{"date":"2026-02-02","close":10412.6143},{"date":"2026-02-03","close":10833.9639},{"date":"2026-02-04","close":11061.5879},{"date":"2026-02-05","close":10974.4121},{"date":"2026-02-06","close":11047.0586},{"date":"2026-02-09","close":11366.7002},{"date":"2026-02-10","close":11618.542},{"date":"2026-02-11","close":11734.7754},{"date":"2026-02-12","close":12044.7324},{"date":"2026-02-13","close":12190.0264},{"date":"2026-02-19","close":12688.8613},{"date":"2026-02-20","close":13105.3662},{"date":"2026-02-23","close":12892.2705},{"date":"2026-02-24","close":12693.7061},{"date":"2026-02-25","close":12897.1152},{"date":"2026-02-26","close":12897.1152},{"date":"2026-02-27","close":12604.9932},{"date":"2026-03-03","close":12103.5195},{"date":"2026-03-04","close":10857.1396},{"date":"2026-03-05","close":11563.0986},{"date":"2026-03-06","close":11529.0176},{"date":"2026-03-09","close":11144.3916},{"date":"2026-03-10","close":11373.2207},{"date":"2026-03-11","close":11602.0469},{"date":"2026-03-12","close":11509.543},{"date":"2026-03-13","close":11392.6934},{"date":"2026-03-16","close":11368.3506},{"date":"2026-03-17","close":11519.2803},{"date":"2026-03-18","close":11811.3994},{"date":"2026-03-19","close":11660.4707},{"date":"2026-03-20","close":11869.8242},{"date":"2026-03-23","close":11271.9346},{"date":"2026-03-24","close":11465.7773},{"date":"2026-03-25","close":11616.0039},{"date":"2026-03-26","close":11427.0078},{"date":"2026-03-27","close":11456.083},{"date":"2026-03-30","close":11154.3516},{"date":"2026-03-31","close":10954.8193},{"date":"2026-04-01","close":11305.2188},{"date":"2026-04-02","close":10911.0205},{"date":"2026-04-03","close":11056.7051},{"date":"2026-04-06","close":11042.4189},{"date":"2026-04-07","close":10979.1523},{"date":"2026-04-08","close":11397.6846},{"date":"2026-04-09","close":11339.2852},{"date":"2026-04-10","close":11533.9502},{"date":"2026-04-13","close":11451.2178},{"date":"2026-04-14","close":11733.4834},{"date":"2026-04-15","close":11801.6172},{"date":"2026-04-16","close":11918.416},{"date":"2026-04-17","close":11937.8818},{"date":"2026-04-20","close":11933.0137},{"date":"2026-04-21","close":11923.2822},{"date":"2026-04-22","close":11913.5498},{"date":"2026-04-23","close":11933.0137},{"date":"2026-04-24","close":11971.9492},{"date":"2026-04-27","close":11981.6826},{"date":"2026-04-28","close":12059.5479},{"date":"2026-04-29","close":12015.5713},{"date":"2026-04-30","close":11893.4121},{"date":"2026-05-04","close":12240.3438},{"date":"2026-05-06","close":12435.7998},{"date":"2026-05-07","close":12333.1846},{"date":"2026-05-08","close":12372.2764},{"date":"2026-05-11","close":12302.3721},{"date":"2026-05-12","close":11939.0918},{"date":"2026-05-13","close":11885.0928},{"date":"2026-05-14","close":12169.8232},{"date":"2026-05-15","close":11953.8213},{"date":"2026-05-18","close":11757.4541},{"date":"2026-05-19","close":11683.8164},{"date":"2026-05-20","close":11389.2666},{"date":"2026-05-21","close":11600.3604},{"date":"2026-05-22","close":11860.5459},{"date":"2026-05-26","close":11713.2715},{"date":"2026-05-27","close":11477.6318},{"date":"2026-05-28","close":11280.4219},{"date":"2026-05-29","close":11147.3047},{"date":"2026-06-01","close":11191.6768},{"date":"2026-06-02","close":11188.7686},{"date":"2026-06-04","close":11488.1162},{"date":"2026-06-05","close":11331.082},{"date":"2026-06-08","close":10820.7158},{"date":"2026-06-09","close":11134.7871},{"date":"2026-06-10","close":11002.2891},{"date":"2026-06-11","close":11228.0273},{"date":"2026-06-12","close":11522.4688},{"date":"2026-06-15","close":11852.332},{"date":"2026-06-16","close":12074.1924},{"date":"2026-06-17","close":11926.2842},{"date":"2026-06-18","close":11753.7266},{"date":"2026-06-19","close":11463.5801},{"date":"2026-06-22","close":11191.6768},{"date":"2026-06-23","close":10881.0713},{"date":"2026-06-24","close":10762.7451},{"date":"2026-06-25","close":10807.1162},{"date":"2026-06-26","close":10477.2021},{"date":"2026-06-29","close":10823.2998},{"date":"2026-06-30","close":10862.9277},{"date":"2026-07-01","close":10947.1367},{"date":"2026-07-02","close":10986.7637},{"date":"2026-07-03","close":11231.5605},{"date":"2026-07-06","close":11399.1963},{"date":"2026-07-07","close":11394.2656},{"date":"2026-07-08","close":11231.5605},{"date":"2026-07-09","close":10911.082},{"date":"2026-07-10","close":11192.1172},{"date":"2026-07-13","close":11098.4385},{"date":"2026-07-14","close":10975.1777},{"date":"2026-07-15","close":11187.1855},{"date":"2026-07-16","close":11226.6299},{"date":"2026-07-20","close":10881.499},{"date":"2026-07-21","close":10930.8027},{"date":"2026-07-22","close":10940.6641},{"date":"2026-07-23","close":11083.6475},{"date":"2026-07-24","close":11063.9258},{"date":"2026-07-27","close":11187.1855},{"date":"2026-07-28","close":10763.168},{"date":"2026-07-29","close":10403.2451},{"date":"2026-07-30","close":10670.7578},{"date":"2026-07-31","close":10868.915},{"date":"2026-08-03","close":10720.2969},{"date":"2026-08-04","close":10784.6973},{"date":"2026-08-05","close":10854.0527},{"date":"2026-08-06","close":10977.9014},{"date":"2026-08-07","close":11062.1172},{"date":"2026-08-10","close":11067.0723},{"date":"2026-08-11","close":11146.334},{"date":"2026-08-12","close":11012.5781},{"date":"2026-08-13","close":10948.1768},{"date":"2026-08-14","close":11136.4268},{"date":"2026-08-18","close":10898.6377},{"date":"2026-08-19","close":10740.1123},{"date":"2026-08-20","close":10735.1582},{"date":"2026-08-21","close":10561.7705},{"date":"2026-08-24","close":10532.0479},{"date":"2026-08-25","close":10725.251},{"date":"2026-08-26","close":10839.1914},{"date":"2026-08-27","close":10789.6514},{"date":"2026-08-28","close":10814.5352},{"date":"2026-08-31","close":10804.582},{"date":"2026-09-01","close":10899.1406},{"date":"2026-09-02","close":10675.1855},{"date":"2026-09-03","close":10849.373},{"date":"2026-09-04","close":10769.7441},{"date":"2026-09-07","close":10849.373},{"date":"2026-09-08","close":10794.6279},{"date":"2026-09-09","close":10739.8838},{"date":"2026-09-10","close":10754.8145},{"date":"2026-09-11","close":10819.5117},{"date":"2026-09-14","close":10818.5172},{"date":"2026-09-15","close":10738.8882},{"date":"2026-09-16","close":10619.4459},{"date":"2026-09-17","close":10615.4647},{"date":"2026-09-18","close":10600.534},{"date":"2026-09-21","close":10600.534},{"date":"2026-09-22","close":10580.6268},{"date":"2026-09-23","close":10565.6971},{"date":"2026-09-28","close":10664.2369},{"date":"2026-09-29","close":10745.0},{"date":"2026-09-30","close":10650.0},{"date":"2026-10-01","close":10645.0},{"date":"2026-10-02","close":10665.0},{"date":"2026-10-06","close":10575.0},{"date":"2026-10-07","close":10550.0},{"date":"2026-10-08","close":10360.0},{"date":"2026-10-12","close":10350.0},{"date":"2026-10-13","close":10295.0},{"date":"2026-10-14","close":10200.0},{"date":"2026-10-15","close":9905.0},{"date":"2026-10-16","close":10130.0},{"date":"2026-10-19","close":10315.0},{"date":"2026-10-20","close":10175.0},{"date":"2026-10-21","close":10080.0},{"date":"2026-10-22","close":9950.0},{"date":"2026-10-23","close":9690.0}],"chart_data":[{"date":"2026-01-13","open":9715,"high":9754,"low":9657,"close":9754,"volume":781952},{"date":"2026-01-14","open":9798,"high":9899,"low":9706,"close":9899,"volume":417097},{"date":"2026-01-15","open":9885,"high":10001,"low":9870,"close":10001,"volume":607518},{"date":"2026-01-16","open":10064,"high":10127,"low":9991,"close":10025,"volume":558037},{"date":"2026-01-19","open":10081,"high":10169,"low":10032,"close":10154,"volume":500123},{"date":"2026-01-20","open":10137,"high":10330,"low":10117,"close":10301,"volume":394428},{"date":"2026-01-21","open":10204,"high":10296,"low":10151,"close":10296,"volume":355428},{"date":"2026-01-22","open":10311,"high":10384,"low":10258,"close":10296,"volume":377603},{"date":"2026-01-23","open":10316,"high":10408,"low":10272,"close":10408,"volume":330592},{"date":"2026-01-26","open":10364,"high":10388,"low":10277,"close":10292,"volume":355912},{"date":"2026-01-27","open":10272,"high":10437,"low":10219,"close":10413,"volume":254772},{"date":"2026-01-28","open":10451,"high":10514,"low":10369,"close":10403,"volume":246924},{"date":"2026-01-29","open":10403,"high":10669,"low":10272,"close":10669,"volume":239913},{"date":"2026-01-30","open":10621,"high":10819,"low":10611,"close":10752,"volume":228835,"rsi_14":89.62},{"date":"2026-02-02","open":10752,"high":10761,"low":10354,"close":10413,"volume":498855,"rsi_14":70.61},{"date":"2026-02-03","open":10572,"high":10834,"low":10572,"close":10834,"volume":225646,"rsi_14":74.94},{"date":"2026-02-04","open":10810,"high":11066,"low":10790,"close":11062,"volume":235785,"rsi_14":76.51},{"date":"2026-02-05","open":10999,"high":11139,"low":10916,"close":10974,"volume":307534,"rsi_14":73.0},{"date":"2026-02-06","open":10858,"high":11047,"low":10606,"close":11047,"volume":338572,"rsi_14":72.88},{"date":"2026-02-09","open":11241,"high":11473,"low":11241,"close":11367,"volume":217915,"rsi_14":74.44,"sma_20":10804.75},{"date":"2026-02-10","open":11512,"high":11764,"low":11464,"close":11619,"volume":294930,"rsi_14":77.25,"sma_20":10901.0},{"date":"2026-02-11","open":11711,"high":11769,"low":11575,"close":11735,"volume":382094,"rsi_14":78.29,"sma_20":10995.75},{"date":"2026-02-12","open":11885,"high":12045,"low":11783,"close":12045,"volume":287140,"rsi_14":79.86,"sma_20":11101.25},{"date":"2026-02-13","open":12219,"high":12379,"low":12050,"close":12190,"volume":512059,"rsi_14":84.27,"sma_20":11213.0},{"date":"2026-02-19","open":12577,"high":12696,"low":12456,"close":12689,"volume":338076,"rsi_14":86.15,"sma_20":11346.25},{"date":"2026-02-20","open":13018,"high":13163,"low":12791,"close":13105,"volume":453620,"rsi_14":88.01,"sma_20":11491.0},{"date":"2026-02-23","open":13318,"high":13379,"low":12795,"close":12892,"volume":516301,"rsi_14":81.74,"sma_20":11625.0},{"date":"2026-02-24","open":12810,"high":12810,"low":12413,"close":12694,"volume":335252,"rsi_14":76.84,"sma_20":11748.75},{"date":"2026-02-25","open":12694,"high":12979,"low":12679,"close":12897,"volume":255377,"rsi_14":85.67,"sma_20":11877.25},{"date":"2026-02-26","open":12951,"high":12951,"low":12702,"close":12897,"volume":217893,"rsi_14":81.89,"sma_20":12008.25},{"date":"2026-02-27","open":12746,"high":12761,"low":12532,"close":12605,"volume":240444,"rsi_14":73.14,"sma_20":12118.0},{"date":"2026-03-03","open":12258,"high":12507,"low":12104,"close":12104,"volume":494626,"rsi_14":65.98,"sma_20":12205.87},{"date":"2026-03-04","open":11846,"high":11846,"low":10663,"close":10857,"volume":617643,"rsi_14":47.99,"sma_20":12215.6},{"date":"2026-03-05","open":11661,"high":11713,"low":11422,"close":11563,"volume":340544,"rsi_14":51.93,"sma_20":12257.51},{"date":"2026-03-06","open":11330,"high":11529,"low":11218,"close":11529,"volume":216731,"rsi_14":49.08,"sma_20":12315.13},{"date":"2026-03-09","open":10973,"high":11148,"low":10852,"close":11144,"volume":257535,"rsi_14":44.28,"sma_20":12331.2},{"date":"2026-03-10","open":11412,"high":11472,"low":11208,"close":11373,"volume":247653,"rsi_14":43.38,"sma_20":12347.3},{"date":"2026-03-11","open":11617,"high":11821,"low":11491,"close":11602,"volume":198808,"rsi_14":44.3,"sma_20":12379.72},{"date":"2026-03-12","open":11553,"high":11607,"low":11452,"close":11510,"volume":142905,"rsi_14":37.58,"sma_20":12403.61},{"date":"2026-03-13","open":11300,"high":11481,"low":11252,"close":11393,"volume":160055,"rsi_14":30.73,"sma_20":12404.93},{"date":"2026-03-16","open":11401,"high":11499,"low":11304,"close":11368,"volume":169934,"rsi_14":32.11,"sma_20":12392.07},{"date":"2026-03-17","open":11468,"high":11583,"low":11468,"close":11519,"volume":190283,"rsi_14":36.03,"sma_20":12380.92},{"date":"2026-03-18","open":11622,"high":11816,"low":11622,"close":11811,"volume":159787,"rsi_14":37.36,"sma_20":12368.88},{"date":"2026-03-19","open":11636,"high":11738,"low":11582,"close":11660,"volume":198523,"rsi_14":36.66,"sma_20":12341.58},{"date":"2026-03-20","open":11670,"high":11899,"low":11670,"close":11870,"volume":133506,"rsi_14":42.23,"sma_20":12299.38},{"date":"2026-03-23","open":11475,"high":11495,"low":11205,"close":11272,"volume":244902,"rsi_14":41.15,"sma_20":12207.46},{"date":"2026-03-24","open":11525,"high":11534,"low":11205,"close":11466,"volume":198692,"rsi_14":59.85,"sma_20":12136.56},{"date":"2026-03-25","open":11601,"high":11697,"low":11567,"close":11616,"volume":197155,"rsi_14":51.92,"sma_20":12083.77},{"date":"2026-03-26","open":11631,"high":11631,"low":11408,"close":11427,"volume":174812,"rsi_14":49.19,"sma_20":12010.67},{"date":"2026-03-27","open":11277,"high":11460,"low":11131,"close":11456,"volume":187908,"rsi_14":57.0,"sma_20":11942.56},{"date":"2026-03-30","open":11125,"high":11213,"low":10989,"close":11154,"volume":194391,"rsi_14":46.9,"sma_20":11873.82},{"date":"2026-03-31","open":11023,"high":11159,"low":10930,"close":10955,"volume":190831,"rsi_14":38.77,"sma_20":11817.13},{"date":"2026-04-01","open":11246,"high":11387,"low":11168,"close":11305,"volume":243766,"rsi_14":47.42,"sma_20":11843.04},{"date":"2026-04-02","open":11359,"high":11451,"low":10858,"close":10911,"volume":280533,"rsi_14":43.26,"sma_20":11811.99},{"date":"2026-04-03","open":11150,"high":11263,"low":11057,"close":11057,"volume":222396,"rsi_14":44.36,"sma_20":11785.06},{"date":"2026-04-06","open":11008,"high":11144,"low":10983,"close":11042,"volume":252913,"rsi_14":39.56,"sma_20":11769.59},{"date":"2026-04-07","open":11063,"high":11135,"low":10906,"close":10979,"volume":220834,"rsi_14":32.82,"sma_20":11739.09},{"date":"2026-04-08","open":11353,"high":11431,"low":11252,"close":11398,"volume":334289,"rsi_14":42.83,"sma_20":11718.02},{"date":"2026-04-09","open":11398,"high":11423,"low":11272,"close":11339,"volume":242208,"rsi_14":38.16,"sma_20":11698.73},{"date":"2026-04-10","open":11408,"high":11573,"low":11408,"close":11534,"volume":217729,"rsi_14":50.06,"sma_20":11695.41,"sma_60":11635.03},{"date":"2026-04-13","open":11393,"high":11503,"low":11388,"close":11451,"volume":177216,"rsi_14":44.84,"sma_20":11689.07,"sma_60":11660.71},{"date":"2026-04-14","open":11611,"high":11742,"low":11601,"close":11733,"volume":214214,"rsi_14":47.35,"sma_20":11689.37,"sma_60":11688.68},{"date":"2026-04-15","open":11898,"high":11952,"low":11802,"close":11802,"volume":226234,"rsi_14":52.09,"sma_20":11678.0,"sma_60":11716.05},{"date":"2026-04-16","open":11933,"high":11986,"low":11899,"close":11918,"volume":224377,"rsi_14":53.6,"sma_20":11680.3,"sma_60":11744.96},{"date":"2026-04-17","open":11918,"high":11962,"low":11870,"close":11938,"volume":230651,"rsi_14":60.61,"sma_20":11672.76,"sma_60":11772.8},{"date":"2026-04-20","open":11957,"high":12016,"low":11908,"close":11933,"volume":194310,"rsi_14":65.88,"sma_20":11693.18,"sma_60":11797.21},{"date":"2026-04-21","open":11957,"high":11996,"low":11899,"close":11923,"volume":307012,"rsi_14":59.23,"sma_20":11703.08,"sma_60":11821.55},{"date":"2026-04-22","open":11904,"high":11923,"low":11787,"close":11914,"volume":187136,"rsi_14":74.38,"sma_20":11704.61,"sma_60":11845.71},{"date":"2026-04-23","open":12099,"high":12117,"low":11772,"close":11933,"volume":224300,"rsi_14":73.94,"sma_20":11716.97,"sma_60":11868.3},{"date":"2026-04-24","open":11933,"high":12011,"low":11924,"close":11972,"volume":183039,"rsi_14":83.4,"sma_20":11729.78,"sma_60":11893.53},{"date":"2026-04-27","open":11987,"high":12026,"low":11855,"close":11982,"volume":246763,"rsi_14":87.53,"sma_20":11758.71,"sma_60":11916.85},{"date":"2026-04-28","open":12000,"high":12151,"low":11971,"close":12060,"volume":206257,"rsi_14":83.27,"sma_20":11801.98,"sma_60":11941.66},{"date":"2026-04-29","open":12085,"high":12128,"low":11951,"close":12016,"volume":155523,"rsi_14":84.52,"sma_20":11824.8,"sma_60":11961.15},{"date":"2026-04-30","open":12030,"high":12045,"low":11893,"close":11893,"volume":182460,"rsi_14":69.82,"sma_20":11861.93,"sma_60":11977.15},{"date":"2026-05-04","open":12025,"high":12314,"low":11918,"close":12240,"volume":298286,"rsi_14":83.68,"sma_20":11914.35,"sma_60":12004.85},{"date":"2026-05-06","open":12564,"high":12573,"low":12270,"close":12436,"volume":288413,"rsi_14":82.36,"sma_20":11985.0,"sma_60":12028.6},{"date":"2026-05-07","open":12415,"high":12415,"low":12205,"close":12333,"volume":249027,"rsi_14":73.81,"sma_20":12053.75,"sma_60":12046.71},{"date":"2026-05-08","open":12367,"high":12412,"low":12246,"close":12372,"volume":189737,"rsi_14":71.82,"sma_20":12103.15,"sma_60":12066.96},{"date":"2026-05-11","open":12424,"high":12523,"low":12243,"close":12302,"volume":227965,"rsi_14":63.43,"sma_20":12149.15,"sma_60":12083.83},{"date":"2026-05-12","open":12392,"high":12401,"low":11792,"close":11939,"volume":316337,"rsi_14":48.36,"sma_20":12166.9,"sma_60":12089.08},{"date":"2026-05-13","open":11963,"high":12016,"low":11767,"close":11885,"volume":255676,"rsi_14":47.0,"sma_20":12186.15,"sma_60":12089.1},{"date":"2026-05-14","open":11891,"high":12170,"low":11792,"close":12170,"volume":251072,"rsi_14":55.5,"sma_20":12205.4,"sma_60":12091.9},{"date":"2026-05-15","open":12268,"high":12392,"low":11846,"close":11954,"volume":250785,"rsi_14":49.14,"sma_20":12210.3,"sma_60":12085.73},{"date":"2026-05-18","open":11949,"high":11954,"low":11507,"close":11757,"volume":250139,"rsi_14":43.82,"sma_20":12199.4,"sma_60":12073.76},{"date":"2026-05-19","open":11732,"high":11732,"low":11473,"close":11684,"volume":219782,"rsi_14":42.14,"sma_20":12183.8,"sma_60":12051.98},{"date":"2026-05-20","open":11695,"high":11695,"low":11291,"close":11389,"volume":249924,"rsi_14":35.23,"sma_20":12153.55,"sma_60":12018.06},{"date":"2026-05-21","open":11479,"high":11625,"low":11479,"close":11600,"volume":220831,"rsi_14":41.03,"sma_20":12134.45,"sma_60":11991.36},{"date":"2026-05-22","open":11737,"high":11890,"low":11727,"close":11861,"volume":196843,"rsi_14":48.41,"sma_20":12129.0,"sma_60":11972.46},{"date":"2026-05-26","open":12023,"high":12078,"low":11695,"close":11713,"volume":289869,"rsi_14":38.6,"sma_20":12115.1,"sma_60":11947.58},{"date":"2026-05-27","open":11751,"high":11766,"low":11413,"close":11478,"volume":256676,"rsi_14":30.49,"sma_20":12087.4,"sma_60":11919.91},{"date":"2026-05-28","open":11511,"high":11511,"low":11078,"close":11280,"volume":213516,"rsi_14":29.42,"sma_20":12049.25,"sma_60":11893.93},{"date":"2026-05-29","open":11418,"high":11418,"low":10989,"close":11147,"volume":228324,"rsi_14":27.07,"sma_20":12000.4,"sma_60":11873.17},{"date":"2026-06-01","open":11148,"high":11419,"low":11079,"close":11192,"volume":149708,"rsi_14":29.51,"sma_20":11956.0,"sma_60":11874.61},{"date":"2026-06-02","open":11159,"high":11237,"low":10978,"close":11189,"volume":124046,"rsi_14":35.44,"sma_20":11920.3,"sma_60":11864.74},{"date":"2026-06-04","open":11282,"high":11607,"low":11282,"close":11488,"volume":103378,"rsi_14":43.52,"sma_20":11882.2,"sma_60":11860.54},{"date":"2026-06-05","open":11582,"high":11680,"low":11257,"close":11331,"volume":80106,"rsi_14":34.4,"sma_20":11826.2,"sma_60":11860.26},{"date":"2026-06-08","open":11042,"high":11115,"low":10778,"close":10821,"volume":71854,"rsi_14":30.77,"sma_20":11749.5,"sma_60":11847.45},{"date":"2026-06-09","open":10919,"high":11242,"low":10835,"close":11135,"volume":47036,"rsi_14":40.27,"sma_20":11686.8,"sma_60":11835.99},{"date":"2026-06-10","open":10972,"high":11080,"low":10766,"close":11002,"volume":45259,"rsi_14":39.47,"sma_20":11623.8,"sma_60":11823.89},{"date":"2026-06-11","open":10908,"high":11262,"low":10752,"close":11228,"volume":45682,"rsi_14":48.15,"sma_20":11590.6,"sma_60":11817.64},{"date":"2026-06-12","open":11493,"high":11734,"low":11370,"close":11522,"volume":74032,"rsi_14":49.62,"sma_20":11575.05,"sma_60":11816.76},{"date":"2026-06-15","open":11827,"high":12069,"low":11733,"close":11852,"volume":64556,"rsi_14":49.87,"sma_20":11559.05,"sma_60":11817.94},{"date":"2026-06-16","open":11916,"high":12142,"low":11912,"close":12074,"volume":49206,"rsi_14":55.84,"sma_20":11565.15,"sma_60":11817.82},{"date":"2026-06-17","open":12129,"high":12153,"low":11893,"close":11926,"volume":55421,"rsi_14":57.45,"sma_20":11573.7,"sma_60":11817.8},{"date":"2026-06-18","open":11873,"high":11883,"low":11696,"close":11754,"volume":17780,"rsi_14":57.93,"sma_20":11577.25,"sma_60":11811.27},{"date":"2026-06-19","open":11724,"high":11743,"low":11307,"close":11464,"volume":60156,"rsi_14":55.98,"sma_20":11583.75,"sma_60":11810.16},{"date":"2026-06-22","open":11522,"high":11522,"low":11158,"close":11192,"volume":43234,"rsi_14":50.0,"sma_20":11563.15,"sma_60":11800.23},{"date":"2026-06-23","open":11192,"high":11325,"low":10803,"close":10881,"volume":52258,"rsi_14":45.05,"sma_20":11513.75,"sma_60":11782.45},{"date":"2026-06-24","open":10867,"high":10881,"low":10601,"close":10763,"volume":41861,"rsi_14":38.7,"sma_20":11465.8,"sma_60":11765.96},{"date":"2026-06-25","open":10866,"high":11034,"low":10767,"close":10807,"volume":21657,"rsi_14":41.36,"sma_20":11431.95,"sma_60":11749.71},{"date":"2026-06-26","open":10757,"high":10757,"low":10196,"close":10477,"volume":61653,"rsi_14":44.45,"sma_20":11393.9,"sma_60":11733.95},{"date":"2026-06-29","open":10560,"high":10886,"low":10446,"close":10823,"volume":43371,"rsi_14":44.13,"sma_20":11377.55,"sma_60":11726.64},{"date":"2026-06-30","open":10912,"high":10957,"low":10824,"close":10863,"volume":25462,"rsi_14":46.82,"sma_20":11361.0,"sma_60":11713.93},{"date":"2026-07-01","open":10927,"high":10992,"low":10789,"close":10947,"volume":15826,"rsi_14":44.16,"sma_20":11346.2,"sma_60":11709.48},{"date":"2026-07-02","open":10907,"high":11260,"low":10739,"close":10987,"volume":40390,"rsi_14":38.64,"sma_20":11318.2,"sma_60":11704.92},{"date":"2026-07-03","open":11093,"high":11330,"low":10986,"close":11232,"volume":51992,"rsi_14":39.15,"sma_20":11313.2,"sma_60":11708.13},{"date":"2026-07-06","open":11320,"high":11547,"low":11245,"close":11399,"volume":24894,"rsi_14":37.88,"sma_20":11342.55,"sma_60":11715.27},{"date":"2026-07-07","open":11399,"high":11497,"low":11182,"close":11394,"volume":26315,"rsi_14":40.11,"sma_20":11355.75,"sma_60":11715.23},{"date":"2026-07-08","open":11316,"high":11518,"low":11029,"close":11232,"volume":36437,"rsi_14":40.26,"sma_20":11367.4,"sma_60":11713.45},{"date":"2026-07-09","open":11231,"high":11275,"low":10684,"close":10911,"volume":41101,"rsi_14":38.89,"sma_20":11351.35,"sma_60":11702.95,"sma_120":11668.99},{"date":"2026-07-10","open":11014,"high":11443,"low":11014,"close":11192,"volume":29594,"rsi_14":51.09,"sma_20":11334.6,"sma_60":11698.6,"sma_120":11679.66},{"date":"2026-07-13","open":11226,"high":11462,"low":11078,"close":11098,"volume":47408,"rsi_14":56.02,"sma_20":11299.2,"sma_60":11687.88,"sma_120":11688.28},{"date":"2026-07-14","open":11093,"high":11157,"low":10921,"close":10975,"volume":45618,"rsi_14":55.9,"sma_20":11246.35,"sma_60":11673.93,"sma_120":11694.99},{"date":"2026-07-15","open":11098,"high":11305,"low":11098,"close":11187,"volume":17923,"rsi_14":58.98,"sma_20":11211.7,"sma_60":11661.6,"sma_120":11703.28},{"date":"2026-07-16","open":11213,"high":11341,"low":11074,"close":11227,"volume":25268,"rsi_14":67.35,"sma_20":11187.75,"sma_60":11649.6,"sma_120":11711.2},{"date":"2026-07-20","open":11124,"high":11129,"low":10802,"close":10881,"volume":12401,"rsi_14":52.46,"sma_20":11158.25,"sma_60":11631.85,"sma_120":11714.53},{"date":"2026-07-21","open":10837,"high":11010,"low":10695,"close":10931,"volume":34527,"rsi_14":52.67,"sma_20":11147.7,"sma_60":11615.1,"sma_120":11718.32},{"date":"2026-07-22","open":11074,"high":11203,"low":10892,"close":10941,"volume":26462,"rsi_14":51.03,"sma_20":11153.3,"sma_60":11598.68,"sma_120":11722.2},{"date":"2026-07-23","open":10936,"high":11124,"low":10936,"close":11084,"volume":35689,"rsi_14":53.29,"sma_20":11172.15,"sma_60":11584.35,"sma_120":11726.32},{"date":"2026-07-24","open":11059,"high":11218,"low":10996,"close":11064,"volume":14617,"rsi_14":45.75,"sma_20":11187.75,"sma_60":11569.03,"sma_120":11731.28},{"date":"2026-07-27","open":11182,"high":11290,"low":11128,"close":11187,"volume":15085,"rsi_14":44.5,"sma_20":11223.75,"sma_60":11555.63,"sma_120":11736.24},{"date":"2026-07-28","open":11083,"high":11083,"low":10664,"close":10763,"volume":33594,"rsi_14":36.55,"sma_20":11223.25,"sma_60":11533.73,"sma_120":11737.7},{"date":"2026-07-29","open":10783,"high":10930,"low":10230,"close":10403,"volume":73915,"rsi_14":33.08,"sma_20":11200.0,"sma_60":11505.67,"sma_120":11733.41},{"date":"2026-07-30","open":10537,"high":10924,"low":10537,"close":10671,"volume":18706,"rsi_14":44.27,"sma_20":11186.0,"sma_60":11484.17,"sma_120":11730.66},{"date":"2026-07-31","open":10775,"high":10879,"low":10641,"close":10869,"volume":37962,"rsi_14":42.37,"sma_20":11180.0,"sma_60":11460.13,"sma_120":11732.49},{"date":"2026-08-03","open":10775,"high":10884,"low":10631,"close":10720,"volume":5586,"rsi_14":41.45,"sma_20":11151.5,"sma_60":11430.3,"sma_120":11729.45},{"date":"2026-08-04","open":10706,"high":10785,"low":10656,"close":10785,"volume":7472,"rsi_14":45.07,"sma_20":11117.75,"sma_60":11403.27,"sma_120":11724.99},{"date":"2026-08-05","open":10824,"high":10963,"low":10824,"close":10854,"volume":38879,"rsi_14":41.67,"sma_20":11087.75,"sma_60":11376.77,"sma_120":11721.86},{"date":"2026-08-06","open":10884,"high":11022,"low":10869,"close":10978,"volume":22014,"rsi_14":43.71,"sma_20":11072.25,"sma_60":11354.48,"sma_120":11719.16},{"date":"2026-08-07","open":10978,"high":11077,"low":10919,"close":11062,"volume":9346,"rsi_14":54.35,"sma_20":11045.15,"sma_60":11292.48,"sma_120":11689.81},{"date":"2026-08-10","open":11077,"high":11077,"low":10963,"close":11067,"volume":15985,"rsi_14":53.35,"sma_20":11038.85,"sma_60":11279.67,"sma_120":11682.93},{"date":"2026-08-11","open":10998,"high":11250,"low":10998,"close":11146,"volume":10309,"rsi_14":54.88,"sma_20":11041.3,"sma_60":11263.43,"sma_120":11675.72},{"date":"2026-08-12","open":11236,"high":11236,"low":10979,"close":11013,"volume":10631,"rsi_14":48.33,"sma_20":11043.2,"sma_60":11248.57,"sma_120":11664.72},{"date":"2026-08-13","open":11037,"high":11077,"low":10884,"close":10948,"volume":19203,"rsi_14":47.32,"sma_20":11031.15,"sma_60":11235.9,"sma_120":11651.93},{"date":"2026-08-14","open":11021,"high":11136,"low":11021,"close":11136,"volume":11814,"rsi_14":48.86,"sma_20":11026.6,"sma_60":11227.62,"sma_120":11636.43},{"date":"2026-08-18","open":11137,"high":11156,"low":10799,"close":10899,"volume":7168,"rsi_14":53.35,"sma_20":11027.5,"sma_60":11220.28,"sma_120":11615.35},{"date":"2026-08-19","open":10814,"high":10849,"low":10586,"close":10740,"volume":7203,"rsi_14":59.24,"sma_20":11017.9,"sma_60":11206.75,"sma_120":11594.76},{"date":"2026-08-20","open":10760,"high":10824,"low":10676,"close":10735,"volume":6862,"rsi_14":52.06,"sma_20":11007.55,"sma_60":11188.77,"sma_120":11575.85},{"date":"2026-08-21","open":10671,"high":10671,"low":10493,"close":10562,"volume":28915,"rsi_14":40.0,"sma_20":10981.25,"sma_60":11170.35,"sma_120":11553.72},{"date":"2026-08-24","open":10562,"high":10581,"low":10468,"close":10532,"volume":15438,"rsi_14":43.36,"sma_20":10954.45,"sma_60":11155.35,"sma_120":11531.93},{"date":"2026-08-25","open":10576,"high":10725,"low":10453,"close":10725,"volume":15064,"rsi_14":48.08,"sma_20":10931.15,"sma_60":11146.9,"sma_120":11514.26},{"date":"2026-08-26","open":10750,"high":10844,"low":10720,"close":10839,"volume":5691,"rsi_14":49.53,"sma_20":10935.0,"sma_60":11142.6,"sma_120":11501.29},{"date":"2026-08-27","open":10889,"high":10958,"low":10691,"close":10790,"volume":15395,"rsi_14":43.79,"sma_20":10954.5,"sma_60":11136.73,"sma_120":11498.62},{"date":"2026-08-28","open":10765,"high":10845,"low":10651,"close":10815,"volume":10225,"rsi_14":41.52,"sma_20":10911.05,"sma_60":11078.88,"sma_120":11463.45},{"date":"2026-08-31","open":10780,"high":10865,"low":10646,"close":10805,"volume":12206,"rsi_14":41.04,"sma_20":10907.85,"sma_60":11067.47,"sma_120":11454.72},{"date":"2026-09-01","open":10690,"high":10899,"low":10690,"close":10899,"volume":17003,"rsi_14":41.63,"sma_20":10916.85,"sma_60":11060.27,"sma_120":11450.08},{"date":"2026-09-02","open":10804,"high":10829,"low":10670,"close":10675,"volume":14738,"rsi_14":39.25,"sma_20":10911.35,"sma_60":11057.87,"sma_120":11441.61},{"date":"2026-09-03","open":10695,"high":10924,"low":10685,"close":10849,"volume":25527,"rsi_14":47.06,"sma_20":10911.15,"sma_60":11053.12,"sma_120":11432.62},{"date":"2026-09-04","open":10845,"high":10939,"low":10730,"close":10770,"volume":4180,"rsi_14":38.31,"sma_20":10900.7,"sma_60":11049.23,"sma_120":11423.76},{"date":"2026-09-07","open":10869,"high":10869,"low":10744,"close":10849,"volume":5798,"rsi_14":48.27,"sma_20":10890.05,"sma_60":11042.92,"sma_120":11416.58},{"date":"2026-09-08","open":10910,"high":10910,"low":10740,"close":10795,"volume":18208,"rsi_14":52.1,"sma_20":10876.4,"sma_60":11030.75,"sma_120":11409.14},{"date":"2026-09-09","open":10730,"high":10805,"low":10701,"close":10740,"volume":7580,"rsi_14":50.18,"sma_20":10856.0,"sma_60":11013.07,"sma_120":11399.96},{"date":"2026-09-10","open":10730,"high":10830,"low":10621,"close":10755,"volume":13771,"rsi_14":58.07,"sma_20":10843.1,"sma_60":10991.93,"sma_120":11388.38},{"date":"2026-09-11","open":10671,"high":10880,"low":10671,"close":10820,"volume":28300,"rsi_14":61.68,"sma_20":10836.65,"sma_60":10974.37,"sma_120":11378.64},{"date":"2026-09-14","open":10689,"high":10872,"low":10679,"close":10819,"volume":11219,"rsi_14":56.63,"sma_20":10823.25,"sma_60":10960.5,"sma_120":11367.51},{"date":"2026-09-15","open":10743,"high":10808,"low":10674,"close":10739,"volume":6233,"rsi_14":47.69,"sma_20":10817.8,"sma_60":10949.25,"sma_120":11360.41},{"date":"2026-09-16","open":10674,"high":10684,"low":10561,"close":10619,"volume":5502,"rsi_14":44.69,"sma_20":10814.3,"sma_60":10941.42,"sma_120":11350.65},{"date":"2026-09-17","open":10615,"high":10709,"low":10591,"close":10615,"volume":14236,"rsi_14":43.24,"sma_20":10810.8,"sma_60":10938.68,"sma_120":11339.53},{"date":"2026-09-18","open":10679,"high":10749,"low":10581,"close":10601,"volume":5439,"rsi_14":43.05,"sma_20":10815.25,"sma_60":10937.67,"sma_120":11329.92},{"date":"2026-09-21","open":10581,"high":10619,"low":10551,"close":10601,"volume":5194,"rsi_14":37.75,"sma_20":10821.2,"sma_60":10935.9,"sma_120":11320.06},{"date":"2026-09-22","open":10629,"high":10674,"low":10551,"close":10581,"volume":2948,"rsi_14":47.24,"sma_20":10816.45,"sma_60":10938.48,"sma_120":11312.64},{"date":"2026-09-23","open":10575,"high":10649,"low":10501,"close":10566,"volume":8071,"rsi_14":32.06,"sma_20":10805.25,"sma_60":10935.85,"sma_120":11306.82},{"date":"2026-09-28","open":10551,"high":10729,"low":10491,"close":10664,"volume":9621,"rsi_14":45.93,"sma_20":10801.5,"sma_60":10934.23,"sma_120":11298.8},{"date":"2026-09-29","open":10680,"high":10750,"low":10605,"close":10745,"volume":33719,"rsi_14":37.4,"sma_20":10795.5,"sma_60":10930.88,"sma_120":11294.03},{"date":"2026-09-30","open":10690,"high":10695,"low":10600,"close":10650,"volume":8102,"rsi_14":35.11,"sma_20":10785.25,"sma_60":10925.28,"sma_120":11288.08},{"date":"2026-10-01","open":10625,"high":10645,"low":10500,"close":10645,"volume":8762,"rsi_14":38.02,"sma_20":10770.0,"sma_60":10914.65,"sma_120":11283.48},{"date":"2026-10-02","open":10645,"high":10665,"low":10560,"close":10665,"volume":5995,"rsi_14":42.81,"sma_20":10726.45,"sma_60":10853.67,"sma_120":11255.21},{"date":"2026-10-06","open":10680,"high":10720,"low":10530,"close":10575,"volume":6276,"rsi_14":31.06,"sma_20":10712.75,"sma_60":10840.03,"sma_120":11247.02},{"date":"2026-10-07","open":10570,"high":10680,"low":10550,"close":10550,"volume":7970,"rsi_14":24.23,"sma_20":10701.8,"sma_60":10828.7,"sma_120":11239.13},{"date":"2026-10-08","open":10545,"high":10545,"low":10360,"close":10360,"volume":5875,"rsi_14":20.58,"sma_20":10677.35,"sma_60":10819.53,"sma_120":11228.01},{"date":"2026-10-12","open":10360,"high":10455,"low":10285,"close":10350,"volume":15363,"rsi_14":24.23,"sma_20":10655.15,"sma_60":10805.52,"sma_120":11217.5},{"date":"2026-10-13","open":10210,"high":10295,"low":10060,"close":10295,"volume":21266,"rsi_14":22.39,"sma_20":10632.95,"sma_60":10792.15,"sma_120":11204.14},{"date":"2026-10-14","open":10275,"high":10385,"low":10120,"close":10200,"volume":8492,"rsi_14":20.0,"sma_20":10605.25,"sma_60":10779.25,"sma_120":11189.42},{"date":"2026-10-15","open":9995,"high":10060,"low":9840,"close":9905,"volume":16874,"rsi_14":14.35,"sma_20":10559.55,"sma_60":10757.9,"sma_120":11171.25},{"date":"2026-10-16","open":9955,"high":10225,"low":9955,"close":10130,"volume":4973,"rsi_14":30.0,"sma_20":10522.6,"sma_60":10739.65,"sma_120":11154.79},{"date":"2026-10-19","open":10005,"high":10320,"low":10005,"close":10315,"volume":12085,"rsi_14":39.44,"sma_20":10498.9,"sma_60":10730.23,"sma_120":11139.92},{"date":"2026-10-20","open":10220,"high":10370,"low":10100,"close":10175,"volume":2226,"rsi_14":31.55,"sma_20":10474.2,"sma_60":10717.67,"sma_120":11123.96},{"date":"2026-10-21","open":10170,"high":10170,"low":10015,"close":10080,"volume":5051,"rsi_14":28.2,"sma_20":10444.95,"sma_60":10703.35,"sma_120":11107.29},{"date":"2026-10-22","open":9965,"high":10080,"low":9895,"close":9950,"volume":9071,"rsi_14":27.56,"sma_20":10409.95,"sma_60":10684.48,"sma_120":11089.38},{"date":"2026-10-23","open":9764,"high":9810,"low":9557,"close":9810,"volume":16621,"rsi_14":25.37,"sma_20":10367.95,"sma_60":10663.62,"sma_120":11069.97}],"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 배당성향탑픽액티브","phase":"above-fold","symbol_resolved":true}