{"status":"ok","report":{"etf":{"aum":688300000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"가온전선","ticker":"000500","weight":22.58},{"name":"LS ELECTRIC","ticker":"010120","weight":8.32},{"name":"산일전기","ticker":"062040","weight":7.04},{"name":"효성중공업","ticker":"298040","weight":6.59},{"name":"서진시스템","ticker":"178320","weight":6.07},{"name":"HD현대일렉트릭","ticker":"267260","weight":5.88},{"name":"대한전선","ticker":"001440","weight":5.79},{"name":"LS에코에너지","ticker":"229640","weight":5.09},{"name":"두산퓨얼셀","ticker":"336260","weight":5.09},{"name":"제룡전기","ticker":"033100","weight":4.97}],"base_index":"KRX-Akros AI 전력인프라 지수","aum_display":"6,883억","expense_ratio":0.2,"dividend_yield":null,"holdings_count":10,"tracking_error":0.92},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:07.729507+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.7,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":28}],"summary":"RSI 25","percentile":28}},"is_etf":true,"signals":[],"summary":"RISE AI전력인프라(0101N0)은(는) KRX-Akros AI 전력인프라 지수를 추종하는 ETF입니다, 순자산 6,883억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.01%","value_pct":0.01},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0061},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-759.5004276575237,"grade":"C","trend":"하락","atr_14":1073.2142857142858,"rsi_14":24.678950307091014,"sma_20":20059.5,"sma_60":19303.25,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-759.50)가 시그널선(-288.04)을 하회합니다(데드크로스). SMA20 20060, SMA60 19303 — 혼조세입니다. 볼린저밴드 16529~23590 (현재 위치 -3%).","bb_lower":16528.67304303935,"bb_upper":23590.32695696065,"macd_signal":-288.0396479658903},"change_pct":-3.57,"chart_data":[{"date":"2025-09-23","open":10024,"high":10244,"low":9979,"close":10029,"volume":439318},{"date":"2025-09-24","open":10154,"high":10154,"low":9899,"close":9959,"volume":229915},{"date":"2025-09-25","open":9984,"high":9984,"low":9784,"close":9804,"volume":2198433},{"date":"2025-09-26","open":9794,"high":9794,"low":9484,"close":9559,"volume":187121},{"date":"2025-09-29","open":9574,"high":9619,"low":9529,"close":9599,"volume":868639},{"date":"2025-09-30","open":9624,"high":9674,"low":9559,"close":9634,"volume":916314},{"date":"2025-10-01","open":9719,"high":9784,"low":9664,"close":9699,"volume":190137},{"date":"2025-10-02","open":9854,"high":9899,"low":9741,"close":9899,"volume":224606},{"date":"2025-10-10","open":10054,"high":10319,"low":10024,"close":10304,"volume":275924},{"date":"2025-10-13","open":10164,"high":10424,"low":10124,"close":10424,"volume":763907},{"date":"2025-10-14","open":10599,"high":10704,"low":10284,"close":10409,"volume":924826},{"date":"2025-10-15","open":10499,"high":11109,"low":10444,"close":11104,"volume":769628},{"date":"2025-10-16","open":11284,"high":11399,"low":11029,"close":11399,"volume":782988},{"date":"2025-10-17","open":11219,"high":11379,"low":11119,"close":11174,"volume":311281},{"date":"2025-10-20","open":11324,"high":11459,"low":11154,"close":11349,"volume":1769437},{"date":"2025-10-21","open":11469,"high":11579,"low":11219,"close":11269,"volume":448269},{"date":"2025-10-22","open":11269,"high":11399,"low":11114,"close":11369,"volume":586131},{"date":"2025-10-23","open":11369,"high":11794,"low":11284,"close":11749,"volume":282185},{"date":"2025-10-24","open":12029,"high":12329,"low":11934,"close":12299,"volume":282355},{"date":"2025-10-27","open":12509,"high":12564,"low":12179,"close":12309,"volume":370143},{"date":"2025-10-28","open":12464,"high":12694,"low":12329,"close":12694,"volume":328782},{"date":"2025-10-29","open":12924,"high":13399,"low":12774,"close":13389,"volume":478875},{"date":"2025-10-30","open":13424,"high":13999,"low":13039,"close":13334,"volume":1806909},{"date":"2025-10-31","open":13489,"high":13769,"low":13299,"close":13509,"volume":1631865},{"date":"2025-11-03","open":13964,"high":14449,"low":13929,"close":14329,"volume":679739,"rsi_14":92.24,"sma_20":11583.25},{"date":"2025-11-04","open":14644,"high":14829,"low":14139,"close":14344,"volume":3287259,"rsi_14":90.91,"sma_20":11818.75},{"date":"2025-11-05","open":13939,"high":13984,"low":13079,"close":13604,"volume":909866,"rsi_14":75.03,"sma_20":12014.0},{"date":"2025-11-06","open":14154,"high":14219,"low":13439,"close":13469,"volume":819397,"rsi_14":76.59,"sma_20":12192.5},{"date":"2025-11-07","open":12934,"high":13639,"low":12809,"close":13094,"volume":495832,"rsi_14":69.32,"sma_20":12332.0},{"date":"2025-11-10","open":13059,"high":13449,"low":12829,"close":13419,"volume":457361,"rsi_14":72.58,"sma_20":12481.75},{"date":"2025-11-11","open":13649,"high":13859,"low":13274,"close":13479,"volume":330907,"rsi_14":72.35,"sma_20":12635.25},{"date":"2025-11-12","open":13619,"high":13619,"low":13224,"close":13349,"volume":382976,"rsi_14":67.9,"sma_20":12747.5},{"date":"2025-11-13","open":13334,"high":13589,"low":13184,"close":13584,"volume":162690,"rsi_14":65.46,"sma_20":12856.75},{"date":"2025-11-14","open":13009,"high":13179,"low":12814,"close":12839,"volume":294959,"rsi_14":55.42,"sma_20":12940.0},{"date":"2025-11-17","open":13039,"high":13149,"low":12799,"close":12899,"volume":442848,"rsi_14":52.25,"sma_20":13017.5},{"date":"2025-11-18","open":12744,"high":12994,"low":12339,"close":12374,"volume":149769,"rsi_14":38.45,"sma_20":13072.75},{"date":"2025-11-19","open":12389,"high":12479,"low":11869,"close":12299,"volume":296726,"rsi_14":38.28,"sma_20":13119.25},{"date":"2025-11-20","open":12704,"high":12969,"low":12664,"close":12694,"volume":151313,"rsi_14":41.21,"sma_20":13166.5},{"date":"2025-11-21","open":11999,"high":12144,"low":11874,"close":11939,"volume":242542,"rsi_14":23.85,"sma_20":13148.5},{"date":"2025-11-24","open":12094,"high":12094,"low":11749,"close":11789,"volume":119347,"rsi_14":22.85,"sma_20":13122.5},{"date":"2025-11-25","open":12144,"high":12209,"low":11894,"close":12014,"volume":143309,"rsi_14":31.03,"sma_20":13088.5},{"date":"2025-11-26","open":12144,"high":12399,"low":12014,"close":12399,"volume":92621,"rsi_14":37.95,"sma_20":13039.0},{"date":"2025-11-27","open":12574,"high":12724,"low":12464,"close":12534,"volume":121794,"rsi_14":43.33,"sma_20":12999.0},{"date":"2025-11-28","open":12614,"high":12614,"low":12249,"close":12409,"volume":97108,"rsi_14":37.38,"sma_20":12944.0},{"date":"2025-12-01","open":12539,"high":12539,"low":11919,"close":11989,"volume":723217,"rsi_14":32.91,"sma_20":12827.0},{"date":"2025-12-02","open":12009,"high":12379,"low":11999,"close":12379,"volume":122300,"rsi_14":39.5,"sma_20":12728.75},{"date":"2025-12-03","open":12539,"high":12629,"low":12284,"close":12629,"volume":114282,"rsi_14":39.7,"sma_20":12680.0},{"date":"2025-12-04","open":12684,"high":12794,"low":12399,"close":12549,"volume":191029,"rsi_14":46.35,"sma_20":12634.0},{"date":"2025-12-05","open":12689,"high":12994,"low":12539,"close":12959,"volume":1240683,"rsi_14":50.69,"sma_20":12627.25},{"date":"2025-12-08","open":12959,"high":12959,"low":12679,"close":12854,"volume":123359,"rsi_14":56.15,"sma_20":12599.0},{"date":"2025-12-09","open":12774,"high":12884,"low":12644,"close":12809,"volume":95306,"rsi_14":56.59,"sma_20":12565.5},{"date":"2025-12-10","open":12904,"high":12909,"low":12734,"close":12754,"volume":106275,"rsi_14":50.85,"sma_20":12535.75},{"date":"2025-12-11","open":12879,"high":13194,"low":12819,"close":12819,"volume":239779,"rsi_14":65.49,"sma_20":12497.5},{"date":"2025-12-12","open":12889,"high":13279,"low":12889,"close":13259,"volume":135144,"rsi_14":73.48,"sma_20":12518.5},{"date":"2025-12-15","open":12969,"high":13054,"low":12794,"close":13049,"volume":172630,"rsi_14":66.61,"sma_20":12526.0},{"date":"2025-12-16","open":12999,"high":13179,"low":12789,"close":12859,"volume":194796,"rsi_14":57.88,"sma_20":12550.25},{"date":"2025-12-17","open":12964,"high":12989,"low":12634,"close":12699,"volume":101995,"rsi_14":52.8,"sma_20":12570.25},{"date":"2025-12-18","open":12259,"high":12424,"low":12179,"close":12224,"volume":133453,"rsi_14":47.19,"sma_20":12546.75},{"date":"2025-12-19","open":12424,"high":12519,"low":12234,"close":12419,"volume":84828,"rsi_14":57.0,"sma_20":12570.75},{"date":"2025-12-22","open":12684,"high":12789,"low":12534,"close":12584,"volume":100441,"rsi_14":53.6,"sma_20":12610.5,"sma_60":12133.67},{"date":"2025-12-23","open":12694,"high":12694,"low":12414,"close":12464,"volume":115463,"rsi_14":46.96,"sma_20":12633.0,"sma_60":12174.25},{"date":"2025-12-24","open":12474,"high":12479,"low":12304,"close":12349,"volume":106057,"rsi_14":46.36,"sma_20":12630.5,"sma_60":12214.08},{"date":"2025-12-26","open":12364,"high":12364,"low":11994,"close":12044,"volume":126481,"rsi_14":32.7,"sma_20":12606.0,"sma_60":12251.42},{"date":"2025-12-29","open":12045,"high":12560,"low":12045,"close":12490,"volume":135268,"rsi_14":43.89,"sma_20":12610.0,"sma_60":12300.25},{"date":"2025-12-30","open":12455,"high":12455,"low":12210,"close":12250,"volume":95640,"rsi_14":41.19,"sma_20":12623.0,"sma_60":12344.42},{"date":"2026-01-02","open":12315,"high":12615,"low":12050,"close":12585,"volume":163497,"rsi_14":47.54,"sma_20":12633.25,"sma_60":12393.58},{"date":"2026-01-05","open":12605,"high":13225,"low":12605,"close":13210,"volume":279457,"rsi_14":54.85,"sma_20":12662.25,"sma_60":12452.08},{"date":"2026-01-06","open":13545,"high":13545,"low":12845,"close":13235,"volume":354211,"rsi_14":49.65,"sma_20":12696.5,"sma_60":12507.67},{"date":"2026-01-07","open":13305,"high":13375,"low":12905,"close":13000,"volume":288878,"rsi_14":49.31,"sma_20":12698.5,"sma_60":12552.58},{"date":"2026-01-08","open":13000,"high":13100,"low":12925,"close":12990,"volume":218781,"rsi_14":51.88,"sma_20":12705.25,"sma_60":12595.33},{"date":"2026-01-09","open":13065,"high":13105,"low":12805,"close":13050,"volume":140707,"rsi_14":55.22,"sma_20":12717.25,"sma_60":12639.33},{"date":"2026-01-12","open":13385,"high":13600,"low":13220,"close":13405,"volume":347747,"rsi_14":68.27,"sma_20":12749.75,"sma_60":12677.67},{"date":"2026-01-13","open":13690,"high":13700,"low":13335,"close":13585,"volume":303998,"rsi_14":68.12,"sma_20":12788.0,"sma_60":12714.08},{"date":"2026-01-14","open":13605,"high":13980,"low":13515,"close":13920,"volume":515309,"rsi_14":69.72,"sma_20":12821.0,"sma_60":12759.83},{"date":"2026-01-15","open":13985,"high":14110,"low":13765,"close":13915,"volume":527785,"rsi_14":72.17,"sma_20":12864.25,"sma_60":12802.58},{"date":"2026-01-16","open":14000,"high":14140,"low":13820,"close":14040,"volume":485648,"rsi_14":75.76,"sma_20":12923.25,"sma_60":12848.75},{"date":"2026-01-19","open":14170,"high":14375,"low":14120,"close":14325,"volume":521684,"rsi_14":84.97,"sma_20":13004.5,"sma_60":12898.0},{"date":"2026-01-20","open":14300,"high":14855,"low":13860,"close":14600,"volume":797326,"rsi_14":84.14,"sma_20":13123.25,"sma_60":12945.5},{"date":"2026-01-21","open":14300,"high":14465,"low":14035,"close":14265,"volume":799926,"rsi_14":81.63,"sma_20":13215.5,"sma_60":12978.25},{"date":"2026-01-22","open":14540,"high":14640,"low":14270,"close":14380,"volume":729084,"rsi_14":80.27,"sma_20":13305.25,"sma_60":13012.75},{"date":"2026-01-23","open":14380,"high":14625,"low":14190,"close":14360,"volume":444251,"rsi_14":74.36,"sma_20":13400.0,"sma_60":13040.5},{"date":"2026-01-26","open":14390,"high":14495,"low":14080,"close":14240,"volume":420404,"rsi_14":70.47,"sma_20":13494.5,"sma_60":13054.67},{"date":"2026-01-27","open":14525,"high":14605,"low":14110,"close":14470,"volume":462496,"rsi_14":80.0,"sma_20":13615.75,"sma_60":13073.58},{"date":"2026-01-28","open":14650,"high":14830,"low":14560,"close":14770,"volume":996471,"rsi_14":82.48,"sma_20":13729.75,"sma_60":13094.58},{"date":"2026-01-29","open":14795,"high":14945,"low":14340,"close":14945,"volume":477286,"rsi_14":83.19,"sma_20":13864.5,"sma_60":13104.83},{"date":"2026-01-30","open":14885,"high":15165,"low":14725,"close":14915,"volume":670218,"rsi_14":79.84,"sma_20":13981.0,"sma_60":13114.33},{"date":"2026-02-02","open":14570,"high":14690,"low":13635,"close":13840,"volume":778266,"rsi_14":53.72,"sma_20":14012.5,"sma_60":13118.25},{"date":"2026-02-03","open":14290,"high":14860,"low":14115,"close":14850,"volume":381968,"rsi_14":61.34,"sma_20":14093.25,"sma_60":13141.25},{"date":"2026-02-04","open":14890,"high":15935,"low":14840,"close":15935,"volume":1374401,"rsi_14":69.5,"sma_20":14240.0,"sma_60":13188.58},{"date":"2026-02-05","open":15735,"high":15885,"low":15165,"close":15400,"volume":666728,"rsi_14":62.16,"sma_20":14360.5,"sma_60":13221.58},{"date":"2026-02-06","open":14900,"high":14960,"low":14340,"close":14880,"volume":915642,"rsi_14":54.76,"sma_20":14452.0,"sma_60":13244.92},{"date":"2026-02-09","open":15395,"high":15945,"low":15315,"close":15870,"volume":716342,"rsi_14":59.71,"sma_20":14575.25,"sma_60":13286.92},{"date":"2026-02-10","open":15905,"high":15915,"low":15375,"close":15495,"volume":602991,"rsi_14":59.35,"sma_20":14670.75,"sma_60":13318.75},{"date":"2026-02-11","open":15565,"high":15925,"low":15390,"close":15680,"volume":451467,"rsi_14":59.77,"sma_20":14758.75,"sma_60":13366.08},{"date":"2026-02-12","open":15840,"high":15850,"low":15610,"close":15780,"volume":475242,"rsi_14":60.55,"sma_20":14852.0,"sma_60":13414.08},{"date":"2026-02-13","open":15695,"high":15950,"low":15535,"close":15780,"volume":314971,"rsi_14":61.65,"sma_20":14939.0,"sma_60":13470.83},{"date":"2026-02-19","open":16045,"high":16125,"low":15940,"close":16080,"volume":423581,"rsi_14":62.05,"sma_20":15026.75,"sma_60":13533.83},{"date":"2026-02-20","open":16135,"high":16585,"low":16045,"close":16500,"volume":903866,"rsi_14":62.72,"sma_20":15121.75,"sma_60":13597.25},{"date":"2026-02-23","open":16750,"high":17400,"low":16710,"close":17080,"volume":1958037,"rsi_14":64.82,"sma_20":15262.5,"sma_60":13682.92},{"date":"2026-02-24","open":17080,"high":17280,"low":16900,"close":17195,"volume":1022146,"rsi_14":65.64,"sma_20":15403.25,"sma_60":13773.0},{"date":"2026-02-25","open":18135,"high":18215,"low":17535,"close":17635,"volume":1517279,"rsi_14":78.51,"sma_20":15567.0,"sma_60":13866.67},{"date":"2026-02-26","open":17785,"high":18020,"low":17640,"close":17895,"volume":1239690,"rsi_14":75.78,"sma_20":15749.75,"sma_60":13958.25},{"date":"2026-02-27","open":17885,"high":18180,"low":17625,"close":17790,"volume":1781927,"rsi_14":68.83,"sma_20":15915.75,"sma_60":14045.83},{"date":"2026-03-03","open":17385,"high":17565,"low":16290,"close":16310,"volume":1262829,"rsi_14":57.75,"sma_20":15992.75,"sma_60":14110.83},{"date":"2026-03-04","open":15400,"high":15740,"low":13580,"close":13945,"volume":2117512,"rsi_14":43.94,"sma_20":15942.75,"sma_60":14143.42},{"date":"2026-03-05","open":15190,"high":15820,"low":15175,"close":15485,"volume":1133141,"rsi_14":47.67,"sma_20":15971.25,"sma_60":14195.17},{"date":"2026-03-06","open":15300,"high":15995,"low":15100,"close":15870,"volume":650487,"rsi_14":52.27,"sma_20":16072.75,"sma_60":14249.17},{"date":"2026-03-09","open":15060,"high":15315,"low":14545,"close":15150,"volume":726823,"rsi_14":46.99,"sma_20":16087.75,"sma_60":14292.5},{"date":"2026-03-10","open":15440,"high":16090,"low":15440,"close":15895,"volume":489190,"rsi_14":50.61,"sma_20":16085.75,"sma_60":14341.42},{"date":"2026-03-11","open":16280,"high":16335,"low":15575,"close":15850,"volume":354292,"rsi_14":50.37,"sma_20":16108.25,"sma_60":14391.33},{"date":"2026-03-12","open":15800,"high":16280,"low":15750,"close":16260,"volume":460107,"rsi_14":50.94,"sma_20":16177.25,"sma_60":14448.83},{"date":"2026-03-13","open":15980,"high":16545,"low":15895,"close":16400,"volume":454233,"rsi_14":49.46,"sma_20":16203.75,"sma_60":14509.58},{"date":"2026-03-16","open":16500,"high":16515,"low":15775,"close":16060,"volume":324628,"rsi_14":44.39,"sma_20":16232.0,"sma_60":14563.58},{"date":"2026-03-17","open":16385,"high":16505,"low":16295,"close":16370,"volume":451590,"rsi_14":45.56,"sma_20":16266.5,"sma_60":14615.42},{"date":"2026-03-18","open":16670,"high":17045,"low":16655,"close":17040,"volume":674184,"rsi_14":46.87,"sma_20":16329.5,"sma_60":14681.92},{"date":"2026-03-19","open":16695,"high":17330,"low":16620,"close":17180,"volume":681615,"rsi_14":46.19,"sma_20":16399.5,"sma_60":14753.92},{"date":"2026-03-20","open":17565,"high":17790,"low":17445,"close":17650,"volume":767947,"rsi_14":49.28,"sma_20":16478.0,"sma_60":14836.42},{"date":"2026-03-23","open":17135,"high":17230,"low":16500,"close":16535,"volume":615880,"rsi_14":51.2,"sma_20":16479.75,"sma_60":14908.25},{"date":"2026-03-24","open":17300,"high":17345,"low":16180,"close":16735,"volume":502921,"rsi_14":69.29,"sma_20":16462.5,"sma_60":14980.17},{"date":"2026-03-25","open":17120,"high":17510,"low":17105,"close":17465,"volume":428257,"rsi_14":65.42,"sma_20":16476.0,"sma_60":15061.5,"sma_120":13597.58},{"date":"2026-03-26","open":17500,"high":17605,"low":16910,"close":17000,"volume":381778,"rsi_14":58.69,"sma_20":16444.25,"sma_60":15137.08,"sma_120":13655.67},{"date":"2026-03-27","open":16595,"high":16630,"low":15890,"close":16505,"volume":927214,"rsi_14":60.8,"sma_20":16374.75,"sma_60":15206.33,"sma_120":13710.21},{"date":"2026-03-30","open":15795,"high":16090,"low":15615,"close":16060,"volume":381596,"rsi_14":51.38,"sma_20":16288.25,"sma_60":15273.25,"sma_120":13762.33},{"date":"2026-03-31","open":15945,"high":16095,"low":15325,"close":15380,"volume":384381,"rsi_14":46.44,"sma_20":16241.75,"sma_60":15321.42,"sma_120":13810.83},{"date":"2026-04-01","open":16105,"high":16625,"low":15895,"close":16570,"volume":281515,"rsi_14":52.1,"sma_20":16373.0,"sma_60":15393.42,"sma_120":13868.92},{"date":"2026-04-02","open":16720,"high":16830,"low":15600,"close":15795,"volume":451806,"rsi_14":46.23,"sma_20":16388.5,"sma_60":15446.92,"sma_120":13920.25},{"date":"2026-04-03","open":16155,"high":16480,"low":16055,"close":16325,"volume":255257,"rsi_14":51.61,"sma_20":16411.25,"sma_60":15498.83,"sma_120":13975.46},{"date":"2026-04-06","open":16405,"high":16715,"low":16195,"close":16380,"volume":192794,"rsi_14":50.06,"sma_20":16472.75,"sma_60":15551.25,"sma_120":14029.46},{"date":"2026-04-07","open":16625,"high":16625,"low":15835,"close":16095,"volume":264461,"rsi_14":43.76,"sma_20":16482.75,"sma_60":15602.83,"sma_120":14077.71},{"date":"2026-04-08","open":16705,"high":17135,"low":16600,"close":17135,"volume":660158,"rsi_14":49.73,"sma_20":16547.0,"sma_60":15671.92,"sma_120":14133.62},{"date":"2026-04-09","open":17110,"high":17110,"low":16785,"close":16875,"volume":190384,"rsi_14":45.31,"sma_20":16577.75,"sma_60":15735.67,"sma_120":14187.5},{"date":"2026-04-10","open":17135,"high":17275,"low":16940,"close":17215,"volume":340022,"rsi_14":54.54,"sma_20":16618.5,"sma_60":15799.17,"sma_120":14238.42},{"date":"2026-04-13","open":17175,"high":17590,"low":17040,"close":17580,"volume":652973,"rsi_14":55.52,"sma_20":16694.5,"sma_60":15865.75,"sma_120":14289.92},{"date":"2026-04-14","open":18105,"high":18140,"low":17725,"close":17950,"volume":695849,"rsi_14":53.32,"sma_20":16773.5,"sma_60":15932.92,"sma_120":14346.38},{"date":"2026-04-15","open":18150,"high":18955,"low":18150,"close":18840,"volume":2093124,"rsi_14":61.92,"sma_20":16863.5,"sma_60":16015.0,"sma_120":14408.79},{"date":"2026-04-16","open":19140,"high":19330,"low":18910,"close":19330,"volume":980259,"rsi_14":68.31,"sma_20":16971.0,"sma_60":16103.17,"sma_120":14475.96},{"date":"2026-04-17","open":19290,"high":19360,"low":18900,"close":19360,"volume":1403635,"rsi_14":72.6,"sma_20":17056.5,"sma_60":16187.08,"sma_120":14542.54},{"date":"2026-04-20","open":19275,"high":19550,"low":19200,"close":19500,"volume":1603024,"rsi_14":80.47,"sma_20":17204.75,"sma_60":16268.75,"sma_120":14607.12},{"date":"2026-04-21","open":19550,"high":19800,"low":19450,"close":19745,"volume":1730719,"rsi_14":77.3,"sma_20":17355.25,"sma_60":16360.08,"sma_120":14669.17},{"date":"2026-04-22","open":19705,"high":20320,"low":19445,"close":20320,"volume":1676938,"rsi_14":90.29,"sma_20":17498.0,"sma_60":16459.08,"sma_120":14735.92},{"date":"2026-04-23","open":21375,"high":21720,"low":20500,"close":21300,"volume":3581844,"rsi_14":91.01,"sma_20":17713.0,"sma_60":16574.75,"sma_120":14807.62},{"date":"2026-04-24","open":21200,"high":22065,"low":21185,"close":21960,"volume":2396749,"rsi_14":91.83,"sma_20":17985.75,"sma_60":16703.42,"sma_120":14879.04},{"date":"2026-04-27","open":22500,"high":23105,"low":22290,"close":23010,"volume":3486402,"rsi_14":96.5,"sma_20":18333.25,"sma_60":16845.75,"sma_120":14959.67},{"date":"2026-04-28","open":23640,"high":23735,"low":22690,"close":23315,"volume":4593870,"rsi_14":96.12,"sma_20":18730.0,"sma_60":16988.17,"sma_120":15041.38},{"date":"2026-04-29","open":23180,"high":24410,"low":23150,"close":24400,"volume":4495205,"rsi_14":100.0,"sma_20":19121.5,"sma_60":17145.75,"sma_120":15125.29},{"date":"2026-04-30","open":24450,"high":25320,"low":24230,"close":25295,"volume":6481645,"rsi_14":100.0,"sma_20":19596.5,"sma_60":17318.75,"sma_120":15216.54},{"date":"2026-05-04","open":25845,"high":28250,"low":25820,"close":28250,"volume":8702332,"rsi_14":100.0,"sma_20":20192.75,"sma_60":17558.92,"sma_120":15338.58},{"date":"2026-05-06","open":28125,"high":29450,"low":27740,"close":29430,"volume":7573498,"rsi_14":100.0,"sma_20":20845.25,"sma_60":17801.92,"sma_120":15471.58},{"date":"2026-05-07","open":29665,"high":30335,"low":28370,"close":30310,"volume":4970096,"rsi_14":100.0,"sma_20":21556.0,"sma_60":18041.5,"sma_120":15615.04},{"date":"2026-05-08","open":29185,"high":31475,"low":28885,"close":31475,"volume":7243615,"rsi_14":100.0,"sma_20":22273.0,"sma_60":18309.42,"sma_120":15765.5},{"date":"2026-05-11","open":31180,"high":32070,"low":30500,"close":32070,"volume":6507570,"rsi_14":100.0,"sma_20":23032.75,"sma_60":18595.92,"sma_120":15920.42},{"date":"2026-05-12","open":31300,"high":32110,"low":27595,"close":30730,"volume":7553996,"rsi_14":90.37,"sma_20":23708.5,"sma_60":18843.58,"sma_120":16065.25},{"date":"2026-05-13","open":30200,"high":31255,"low":28720,"close":29775,"volume":4308339,"rsi_14":84.3,"sma_20":24318.25,"sma_60":19081.58,"sma_120":16200.17},{"date":"2026-05-14","open":30380,"high":31050,"low":27585,"close":28360,"volume":4588484,"rsi_14":76.0,"sma_20":24838.75,"sma_60":19292.92,"sma_120":16329.5},{"date":"2026-05-15","open":28135,"high":28315,"low":25325,"close":26010,"volume":3711944,"rsi_14":63.99,"sma_20":25197.25,"sma_60":19463.42,"sma_120":16438.75},{"date":"2026-05-18","open":25145,"high":26180,"low":23760,"close":25975,"volume":2475485,"rsi_14":62.39,"sma_20":25529.5,"sma_60":19633.33,"sma_120":16552.08},{"date":"2026-05-19","open":26390,"high":26560,"low":24555,"close":25205,"volume":1511356,"rsi_14":56.89,"sma_20":25821.75,"sma_60":19785.42,"sma_120":16659.62},{"date":"2026-05-20","open":25025,"high":25205,"low":23400,"close":24025,"volume":1712443,"rsi_14":52.11,"sma_20":26048.0,"sma_60":19910.83,"sma_120":16754.04},{"date":"2026-05-21","open":25340,"high":26820,"low":25235,"close":26610,"volume":1835470,"rsi_14":56.04,"sma_20":26391.25,"sma_60":20069.67,"sma_120":16876.29},{"date":"2026-05-22","open":27445,"high":27625,"low":26855,"close":27145,"volume":1455737,"rsi_14":55.16,"sma_20":26732.5,"sma_60":20235.5,"sma_120":17004.25},{"date":"2026-05-26","open":27695,"high":27885,"low":26580,"close":27015,"volume":1652904,"rsi_14":45.91,"sma_20":27018.25,"sma_60":20391.83,"sma_120":17129.25},{"date":"2026-05-27","open":27015,"high":27015,"low":25470,"close":25670,"volume":1761631,"rsi_14":37.7,"sma_20":27203.75,"sma_60":20521.42,"sma_120":17239.83},{"date":"2026-05-28","open":25265,"high":25680,"low":23605,"close":24660,"volume":1491154,"rsi_14":31.67,"sma_20":27286.25,"sma_60":20635.92,"sma_120":17340.88},{"date":"2026-05-29","open":24920,"high":25270,"low":23340,"close":24000,"volume":2022374,"rsi_14":24.92,"sma_20":27320.5,"sma_60":20764.08,"sma_120":17437.46},{"date":"2026-06-01","open":23890,"high":25350,"low":23790,"close":24710,"volume":1595640,"rsi_14":25.5,"sma_20":27336.0,"sma_60":20943.5,"sma_120":17543.46},{"date":"2026-06-02","open":25230,"high":25275,"low":23255,"close":23380,"volume":1060421,"rsi_14":25.52,"sma_20":27240.25,"sma_60":21075.08,"sma_120":17635.12},{"date":"2026-06-04","open":23230,"high":23415,"low":22670,"close":22780,"volume":743129,"rsi_14":26.13,"sma_20":26966.75,"sma_60":21190.25,"sma_120":17719.71},{"date":"2026-06-05","open":22300,"high":22300,"low":21200,"close":21745,"volume":595977,"rsi_14":26.83,"sma_20":26582.5,"sma_60":21300.17,"sma_120":17796.33},{"date":"2026-06-08","open":19825,"high":20870,"low":19510,"close":20110,"volume":733646,"rsi_14":28.24,"sma_20":26072.5,"sma_60":21370.42,"sma_120":17855.92},{"date":"2026-06-09","open":21010,"high":21685,"low":20425,"close":21545,"volume":733278,"rsi_14":35.19,"sma_20":25576.0,"sma_60":21465.33,"sma_120":17928.33},{"date":"2026-06-10","open":21420,"high":22195,"low":20815,"close":21460,"volume":533691,"rsi_14":36.88,"sma_20":25045.5,"sma_60":21552.0,"sma_120":18000.42},{"date":"2026-06-11","open":20810,"high":21600,"low":20325,"close":21600,"volume":442253,"rsi_14":40.84,"sma_20":24589.0,"sma_60":21638.67,"sma_120":18074.12},{"date":"2026-06-12","open":22800,"high":22920,"low":21270,"close":21400,"volume":620125,"rsi_14":25.99,"sma_20":24170.25,"sma_60":21727.67,"sma_120":18145.62},{"date":"2026-06-15","open":22820,"high":23175,"low":22200,"close":23050,"volume":570350,"rsi_14":32.89,"sma_20":23904.75,"sma_60":21839.0,"sma_120":18227.21},{"date":"2026-06-16","open":23260,"high":23500,"low":22685,"close":23000,"volume":616319,"rsi_14":33.11,"sma_20":23754.25,"sma_60":21938.33,"sma_120":18310.12},{"date":"2026-06-17","open":23365,"high":24325,"low":22600,"close":23990,"volume":825555,"rsi_14":42.71,"sma_20":23655.0,"sma_60":22051.83,"sma_120":18402.88},{"date":"2026-06-18","open":24565,"high":24940,"low":22960,"close":23200,"volume":919552,"rsi_14":43.55,"sma_20":23554.75,"sma_60":22144.33,"sma_120":18490.38},{"date":"2026-06-19","open":23225,"high":23930,"low":21740,"close":22550,"volume":3019407,"rsi_14":43.58,"sma_20":23481.0,"sma_60":22244.58,"sma_120":18576.42},{"date":"2026-06-22","open":22300,"high":22545,"low":21595,"close":22000,"volume":767824,"rsi_14":37.84,"sma_20":23250.5,"sma_60":22332.33,"sma_120":18656.25},{"date":"2026-06-23","open":22095,"high":22840,"low":20530,"close":20700,"volume":1207101,"rsi_14":37.94,"sma_20":22928.25,"sma_60":22386.25,"sma_120":18723.88},{"date":"2026-06-24","open":20360,"high":20675,"low":19585,"close":20255,"volume":701941,"rsi_14":38.48,"sma_20":22590.25,"sma_60":22440.5,"sma_120":18788.79},{"date":"2026-06-25","open":20615,"high":20785,"low":19685,"close":19805,"volume":642976,"rsi_14":40.65,"sma_20":22297.0,"sma_60":22495.5,"sma_120":18850.92},{"date":"2026-06-26","open":19710,"high":19795,"low":17965,"close":18830,"volume":1197979,"rsi_14":43.41,"sma_20":22005.5,"sma_60":22541.67,"sma_120":18907.46},{"date":"2026-06-29","open":19200,"high":20495,"low":19080,"close":20410,"volume":557101,"rsi_14":44.24,"sma_20":21826.0,"sma_60":22625.5,"sma_120":18973.46},{"date":"2026-06-30","open":21950,"high":21955,"low":20660,"close":21600,"volume":970270,"rsi_14":50.64,"sma_20":21670.5,"sma_60":22709.33,"sma_120":19051.38},{"date":"2026-07-01","open":22575,"high":24240,"low":22500,"close":23970,"volume":1962328,"rsi_14":58.98,"sma_20":21700.0,"sma_60":22845.58,"sma_120":19146.25},{"date":"2026-07-02","open":22985,"high":24250,"low":22390,"close":22755,"volume":1983698,"rsi_14":54.77,"sma_20":21698.75,"sma_60":22952.75,"sma_120":19225.79},{"date":"2026-07-03","open":23800,"high":23805,"low":21280,"close":22275,"volume":1066993,"rsi_14":47.03,"sma_20":21725.25,"sma_60":23051.0,"sma_120":19301.12},{"date":"2026-07-06","open":22320,"high":22350,"low":21010,"close":21720,"volume":677800,"rsi_14":45.27,"sma_20":21805.75,"sma_60":23144.75,"sma_120":19373.79},{"date":"2026-07-07","open":21320,"high":21320,"low":19615,"close":20240,"volume":651651,"rsi_14":36.64,"sma_20":21740.5,"sma_60":23196.5,"sma_120":19434.21},{"date":"2026-07-08","open":19440,"high":19565,"low":18250,"close":18520,"volume":679050,"rsi_14":34.36,"sma_20":21593.5,"sma_60":23223.92,"sma_120":19479.79},{"date":"2026-07-09","open":18600,"high":19290,"low":17730,"close":18405,"volume":839227,"rsi_14":35.63,"sma_20":21433.75,"sma_60":23243.75,"sma_120":19521.46},{"date":"2026-07-10","open":19550,"high":20405,"low":19550,"close":19960,"volume":555696,"rsi_14":43.39,"sma_20":21361.75,"sma_60":23283.42,"sma_120":19574.58},{"date":"2026-07-13","open":20090,"high":20350,"low":18375,"close":18655,"volume":905023,"rsi_14":43.38,"sma_20":21142.0,"sma_60":23295.17,"sma_120":19614.04},{"date":"2026-07-14","open":18515,"high":18830,"low":17225,"close":18235,"volume":612652,"rsi_14":43.45,"sma_20":20903.75,"sma_60":23285.08,"sma_120":19650.04},{"date":"2026-07-15","open":18900,"high":19225,"low":18490,"close":19205,"volume":383018,"rsi_14":48.12,"sma_20":20664.5,"sma_60":23283.0,"sma_120":19693.08},{"date":"2026-07-16","open":18610,"high":18850,"low":17890,"close":18000,"volume":290231,"rsi_14":47.43,"sma_20":20404.5,"sma_60":23260.33,"sma_120":19723.71},{"date":"2026-07-20","open":17305,"high":17815,"low":16840,"close":16980,"volume":546493,"rsi_14":39.01,"sma_20":20126.0,"sma_60":23218.33,"sma_120":19743.54},{"date":"2026-07-21","open":16860,"high":17535,"low":16555,"close":17360,"volume":528994,"rsi_14":35.67,"sma_20":19894.0,"sma_60":23178.58,"sma_120":19769.33},{"date":"2026-07-22","open":17990,"high":18985,"low":17800,"close":17995,"volume":402463,"rsi_14":27.12,"sma_20":19758.75,"sma_60":23139.83,"sma_120":19799.46},{"date":"2026-07-23","open":18205,"high":20250,"low":18205,"close":20250,"volume":360931,"rsi_14":41.11,"sma_20":19758.5,"sma_60":23122.33,"sma_120":19848.54},{"date":"2026-07-24","open":19555,"high":20000,"low":18655,"close":18905,"volume":577768,"rsi_14":38.74,"sma_20":19713.5,"sma_60":23071.42,"sma_120":19887.42},{"date":"2026-07-27","open":19245,"high":19250,"low":17785,"close":18175,"volume":590598,"rsi_14":38.29,"sma_20":19680.75,"sma_60":22990.83,"sma_120":19918.29},{"date":"2026-07-28","open":17220,"high":17300,"low":15835,"close":16100,"volume":802438,"rsi_14":36.84,"sma_20":19465.25,"sma_60":22870.58,"sma_120":19929.38},{"date":"2026-07-29","open":16280,"high":16285,"low":13285,"close":14140,"volume":1482747,"rsi_14":36.29,"sma_20":19092.25,"sma_60":22699.58,"sma_120":19922.67},{"date":"2026-07-30","open":14000,"high":14625,"low":13500,"close":13720,"volume":1070480,"rsi_14":35.61,"sma_20":18579.75,"sma_60":22506.67,"sma_120":19912.71},{"date":"2026-07-31","open":15185,"high":16180,"low":14550,"close":16180,"volume":460605,"rsi_14":39.0,"sma_20":18251.0,"sma_60":22305.5,"sma_120":19932.21},{"date":"2026-08-03","open":16005,"high":16800,"low":15650,"close":16430,"volume":448162,"rsi_14":43.1,"sma_20":17958.75,"sma_60":22088.83,"sma_120":19945.38},{"date":"2026-08-04","open":17200,"high":17770,"low":16885,"close":17750,"volume":498043,"rsi_14":48.58,"sma_20":17760.25,"sma_60":21879.5,"sma_120":19960.5},{"date":"2026-08-05","open":18550,"high":19025,"low":18190,"close":18995,"volume":409333,"rsi_14":49.39,"sma_20":17698.0,"sma_60":21671.5,"sma_120":19990.46},{"date":"2026-08-06","open":18775,"high":19120,"low":18030,"close":18465,"volume":374778,"rsi_14":51.4,"sma_20":17695.25,"sma_60":21444.75,"sma_120":20020.33},{"date":"2026-08-07","open":18725,"high":18850,"low":17705,"close":18195,"volume":330485,"rsi_14":53.83,"sma_20":17684.75,"sma_60":21235.83,"sma_120":20039.71},{"date":"2026-08-10","open":18535,"high":19315,"low":18470,"close":19315,"volume":350666,"rsi_14":55.88,"sma_20":17652.5,"sma_60":21061.5,"sma_120":20071.54},{"date":"2026-08-11","open":19095,"high":19245,"low":18815,"close":18975,"volume":243488,"rsi_14":53.0,"sma_20":17668.5,"sma_60":20905.08,"sma_120":20099.0},{"date":"2026-08-12","open":19485,"high":19685,"low":19235,"close":19630,"volume":346424,"rsi_14":47.89,"sma_20":17738.25,"sma_60":20798.75,"sma_120":20131.08},{"date":"2026-08-13","open":20015,"high":20570,"low":19735,"close":20070,"volume":288142,"rsi_14":54.22,"sma_20":17781.5,"sma_60":20700.33,"sma_120":20166.83},{"date":"2026-08-14","open":20150,"high":20200,"low":19245,"close":19855,"volume":274020,"rsi_14":56.32,"sma_20":17874.25,"sma_60":20611.17,"sma_120":20198.29},{"date":"2026-08-18","open":19925,"high":20245,"low":19105,"close":19380,"volume":491563,"rsi_14":64.02,"sma_20":17994.25,"sma_60":20533.75,"sma_120":20222.29},{"date":"2026-08-19","open":18390,"high":19665,"low":18170,"close":19255,"volume":520274,"rsi_14":75.92,"sma_20":18089.0,"sma_60":20411.17,"sma_120":20240.42},{"date":"2026-08-20","open":19455,"high":19515,"low":19045,"close":19190,"volume":233777,"rsi_14":78.76,"sma_20":18148.75,"sma_60":20278.58,"sma_120":20257.04},{"date":"2026-08-21","open":18990,"high":18990,"low":17995,"close":18145,"volume":225674,"rsi_14":62.14,"sma_20":18043.5,"sma_60":20130.75,"sma_120":20261.29},{"date":"2026-08-24","open":18145,"high":18640,"low":18070,"close":18400,"volume":204459,"rsi_14":62.16,"sma_20":18018.25,"sma_60":20009.58,"sma_120":20265.5},{"date":"2026-08-25","open":18085,"high":18885,"low":17395,"close":18885,"volume":255980,"rsi_14":57.81,"sma_20":18053.75,"sma_60":19913.33,"sma_120":20274.62},{"date":"2026-08-26","open":18870,"high":19395,"low":18780,"close":19220,"volume":324202,"rsi_14":51.77,"sma_20":18209.75,"sma_60":19833.67,"sma_120":20298.88},{"date":"2026-08-27","open":19765,"high":20675,"low":19710,"close":20645,"volume":452022,"rsi_14":65.03,"sma_20":18535.0,"sma_60":19765.92,"sma_120":20354.71},{"date":"2026-08-28","open":20430,"high":20890,"low":20190,"close":20520,"volume":290387,"rsi_14":66.36,"sma_20":18875.0,"sma_60":19718.25,"sma_120":20396.67},{"date":"2026-08-31","open":20010,"high":20290,"low":19535,"close":19910,"volume":358732,"rsi_14":54.51,"sma_20":19061.5,"sma_60":19670.42,"sma_120":20430.33},{"date":"2026-09-01","open":19910,"high":19915,"low":19250,"close":19570,"volume":196924,"rsi_14":54.51,"sma_20":19218.5,"sma_60":19634.17,"sma_120":20467.17},{"date":"2026-09-02","open":18905,"high":19125,"low":18345,"close":18345,"volume":164569,"rsi_14":41.03,"sma_20":19248.25,"sma_60":19604.75,"sma_120":20487.58},{"date":"2026-09-03","open":18810,"high":18865,"low":18110,"close":18535,"volume":196884,"rsi_14":38.9,"sma_20":19225.25,"sma_60":19554.58,"sma_120":20509.96},{"date":"2026-09-04","open":18790,"high":19130,"low":18675,"close":18980,"volume":171909,"rsi_14":43.88,"sma_20":19251.0,"sma_60":19513.25,"sma_120":20532.62},{"date":"2026-09-07","open":19315,"high":20125,"low":19315,"close":20050,"volume":242473,"rsi_14":54.33,"sma_20":19343.75,"sma_60":19487.42,"sma_120":20563.04},{"date":"2026-09-08","open":20065,"high":20300,"low":19610,"close":19610,"volume":243653,"rsi_14":52.2,"sma_20":19358.5,"sma_60":19457.58,"sma_120":20592.62},{"date":"2026-09-09","open":20140,"high":21045,"low":20110,"close":20850,"volume":611981,"rsi_14":58.99,"sma_20":19452.25,"sma_60":19420.92,"sma_120":20629.96},{"date":"2026-09-10","open":20450,"high":20640,"low":19890,"close":20510,"volume":300464,"rsi_14":63.87,"sma_20":19496.25,"sma_60":19379.42,"sma_120":20658.88},{"date":"2026-09-11","open":19775,"high":20475,"low":19760,"close":20385,"volume":235676,"rsi_14":61.82,"sma_20":19512.0,"sma_60":19319.33,"sma_120":20685.58},{"date":"2026-09-14","open":19820,"high":20260,"low":19670,"close":19865,"volume":153236,"rsi_14":55.81,"sma_20":19512.5,"sma_60":19263.75,"sma_120":20704.04},{"date":"2026-09-15","open":19755,"high":20100,"low":19435,"close":19795,"volume":218517,"rsi_14":53.52,"sma_20":19533.25,"sma_60":19217.83,"sma_120":20731.21},{"date":"2026-09-16","open":20395,"high":20395,"low":19960,"close":20165,"volume":309937,"rsi_14":46.62,"sma_20":19578.75,"sma_60":19187.25,"sma_120":20759.79},{"date":"2026-09-17","open":20285,"high":20570,"low":20180,"close":20280,"volume":142185,"rsi_14":48.31,"sma_20":19633.25,"sma_60":19180.25,"sma_120":20783.25},{"date":"2026-09-18","open":20600,"high":21775,"low":20550,"close":21615,"volume":688004,"rsi_14":60.89,"sma_20":19806.75,"sma_60":19202.92,"sma_120":20821.71},{"date":"2026-09-21","open":21610,"high":21650,"low":20965,"close":21120,"volume":429096,"rsi_14":59.71,"sma_20":19942.75,"sma_60":19224.83,"sma_120":20860.17},{"date":"2026-09-22","open":21555,"high":22050,"low":21280,"close":21405,"volume":573059,"rsi_14":71.73,"sma_20":20068.75,"sma_60":19267.75,"sma_120":20904.71},{"date":"2026-09-23","open":21515,"high":21670,"low":21225,"close":21465,"volume":272804,"rsi_14":71.2,"sma_20":20181.0,"sma_60":19285.33,"sma_120":20955.42},{"date":"2026-09-28","open":21540,"high":21795,"low":21155,"close":21245,"volume":408926,"rsi_14":66.94,"sma_20":20211.0,"sma_60":19279.42,"sma_120":20994.38},{"date":"2026-09-29","open":20895,"high":21215,"low":20820,"close":21160,"volume":245768,"rsi_14":59.74,"sma_20":20243.0,"sma_60":19232.58,"sma_120":21039.08},{"date":"2026-09-30","open":21535,"high":21880,"low":21330,"close":21480,"volume":248185,"rsi_14":66.76,"sma_20":20321.5,"sma_60":19211.33,"sma_120":21082.04},{"date":"2026-10-01","open":21165,"high":21590,"low":21005,"close":21585,"volume":173550,"rsi_14":58.27,"sma_20":20422.25,"sma_60":19199.83,"sma_120":21125.42},{"date":"2026-10-02","open":21785,"high":22100,"low":21600,"close":22000,"volume":284857,"rsi_14":66.48,"sma_20":20605.0,"sma_60":19204.5,"sma_120":21174.62},{"date":"2026-10-06","open":22145,"high":22415,"low":21890,"close":22325,"volume":289953,"rsi_14":70.55,"sma_20":20794.5,"sma_60":19239.25,"sma_120":21217.88},{"date":"2026-10-07","open":22945,"high":23055,"low":21605,"close":21755,"volume":696013,"rsi_14":69.81,"sma_20":20933.25,"sma_60":19293.17,"sma_120":21258.54},{"date":"2026-10-08","open":21730,"high":21730,"low":20890,"close":21180,"volume":286134,"rsi_14":63.13,"sma_20":20989.75,"sma_60":19339.42,"sma_120":21291.58},{"date":"2026-10-12","open":20750,"high":20970,"low":19475,"close":19535,"volume":309751,"rsi_14":45.19,"sma_20":20986.0,"sma_60":19332.33,"sma_120":21307.88},{"date":"2026-10-13","open":18800,"high":19455,"low":18455,"close":19350,"volume":407604,"rsi_14":42.98,"sma_20":20911.0,"sma_60":19343.92,"sma_120":21319.54},{"date":"2026-10-14","open":19335,"high":19990,"low":19245,"close":19695,"volume":578063,"rsi_14":32.95,"sma_20":20870.25,"sma_60":19368.25,"sma_120":21326.67},{"date":"2026-10-15","open":18330,"high":18515,"low":17280,"close":17565,"volume":395258,"rsi_14":25.53,"sma_20":20729.25,"sma_60":19340.92,"sma_120":21311.96},{"date":"2026-10-16","open":18005,"high":18305,"low":17730,"close":18055,"volume":277136,"rsi_14":27.58,"sma_20":20638.75,"sma_60":19341.83,"sma_120":21301.08},{"date":"2026-10-19","open":17100,"high":18560,"low":17100,"close":18560,"volume":175161,"rsi_14":31.65,"sma_20":20577.0,"sma_60":19368.17,"sma_120":21293.25},{"date":"2026-10-20","open":18165,"high":18250,"low":17070,"close":17370,"volume":1555723,"rsi_14":28.19,"sma_20":20437.25,"sma_60":19368.33,"sma_120":21273.46},{"date":"2026-10-21","open":17595,"high":17765,"low":17170,"close":17395,"volume":1406914,"rsi_14":28.67,"sma_20":20293.0,"sma_60":19358.33,"sma_120":21249.08},{"date":"2026-10-22","open":17260,"high":17670,"low":16815,"close":16945,"volume":801432,"rsi_14":24.68,"sma_20":20059.5,"sma_60":19303.25,"sma_120":21212.79},{"date":"2026-10-23","open":15930,"high":16340,"low":15423,"close":16340,"volume":231604}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16340.0,"price_history":[{"date":"2025-09-23","close":10029.167},{"date":"2025-09-24","close":9959.1729},{"date":"2025-09-25","close":9804.1855},{"date":"2025-09-26","close":9559.2061},{"date":"2025-09-29","close":9599.2031},{"date":"2025-09-30","close":9634.2002},{"date":"2025-10-01","close":9699.1943},{"date":"2025-10-02","close":9899.1777},{"date":"2025-10-10","close":10304.1445},{"date":"2025-10-13","close":10424.1348},{"date":"2025-10-14","close":10409.1357},{"date":"2025-10-15","close":11104.0781},{"date":"2025-10-16","close":11399.0537},{"date":"2025-10-17","close":11174.0723},{"date":"2025-10-20","close":11349.0576},{"date":"2025-10-21","close":11269.0645},{"date":"2025-10-22","close":11369.0557},{"date":"2025-10-23","close":11749.0244},{"date":"2025-10-24","close":12298.9785},{"date":"2025-10-27","close":12308.9775},{"date":"2025-10-28","close":12693.9463},{"date":"2025-10-29","close":13388.8887},{"date":"2025-10-30","close":13333.8926},{"date":"2025-10-31","close":13508.8779},{"date":"2025-11-03","close":14328.8105},{"date":"2025-11-04","close":14343.8086},{"date":"2025-11-05","close":13603.8701},{"date":"2025-11-06","close":13468.8818},{"date":"2025-11-07","close":13093.9131},{"date":"2025-11-10","close":13418.8857},{"date":"2025-11-11","close":13478.8809},{"date":"2025-11-12","close":13348.8916},{"date":"2025-11-13","close":13583.8721},{"date":"2025-11-14","close":12838.9336},{"date":"2025-11-17","close":12898.9287},{"date":"2025-11-18","close":12373.9727},{"date":"2025-11-19","close":12298.9785},{"date":"2025-11-20","close":12693.9463},{"date":"2025-11-21","close":11939.0088},{"date":"2025-11-24","close":11789.0215},{"date":"2025-11-25","close":12014.002},{"date":"2025-11-26","close":12398.9707},{"date":"2025-11-27","close":12533.959},{"date":"2025-11-28","close":12408.9697},{"date":"2025-12-01","close":11989.0049},{"date":"2025-12-02","close":12378.9717},{"date":"2025-12-03","close":12628.9512},{"date":"2025-12-04","close":12548.958},{"date":"2025-12-05","close":12958.9238},{"date":"2025-12-08","close":12853.9326},{"date":"2025-12-09","close":12808.9365},{"date":"2025-12-10","close":12753.9414},{"date":"2025-12-11","close":12818.9355},{"date":"2025-12-12","close":13258.8994},{"date":"2025-12-15","close":13048.916},{"date":"2025-12-16","close":12858.9326},{"date":"2025-12-17","close":12698.9453},{"date":"2025-12-18","close":12223.9854},{"date":"2025-12-19","close":12418.9688},{"date":"2025-12-22","close":12583.9551},{"date":"2025-12-23","close":12463.9648},{"date":"2025-12-24","close":12348.9746},{"date":"2025-12-26","close":12044.0},{"date":"2025-12-29","close":12490.0},{"date":"2025-12-30","close":12250.0},{"date":"2026-01-02","close":12585.0},{"date":"2026-01-05","close":13210.0},{"date":"2026-01-06","close":13235.0},{"date":"2026-01-07","close":13000.0},{"date":"2026-01-08","close":12990.0},{"date":"2026-01-09","close":13050.0},{"date":"2026-01-12","close":13405.0},{"date":"2026-01-13","close":13585.0},{"date":"2026-01-14","close":13920.0},{"date":"2026-01-15","close":13915.0},{"date":"2026-01-16","close":14040.0},{"date":"2026-01-19","close":14325.0},{"date":"2026-01-20","close":14600.0},{"date":"2026-01-21","close":14265.0},{"date":"2026-01-22","close":14380.0},{"date":"2026-01-23","close":14360.0},{"date":"2026-01-26","close":14240.0},{"date":"2026-01-27","close":14470.0},{"date":"2026-01-28","close":14770.0},{"date":"2026-01-29","close":14945.0},{"date":"2026-01-30","close":14915.0},{"date":"2026-02-02","close":13840.0},{"date":"2026-02-03","close":14850.0},{"date":"2026-02-04","close":15935.0},{"date":"2026-02-05","close":15400.0},{"date":"2026-02-06","close":14880.0},{"date":"2026-02-09","close":15870.0},{"date":"2026-02-10","close":15495.0},{"date":"2026-02-11","close":15680.0},{"date":"2026-02-12","close":15780.0},{"date":"2026-02-13","close":15780.0},{"date":"2026-02-19","close":16080.0},{"date":"2026-02-20","close":16500.0},{"date":"2026-02-23","close":17080.0},{"date":"2026-02-24","close":17195.0},{"date":"2026-02-25","close":17635.0},{"date":"2026-02-26","close":17895.0},{"date":"2026-02-27","close":17790.0},{"date":"2026-03-03","close":16310.0},{"date":"2026-03-04","close":13945.0},{"date":"2026-03-05","close":15485.0},{"date":"2026-03-06","close":15870.0},{"date":"2026-03-09","close":15150.0},{"date":"2026-03-10","close":15895.0},{"date":"2026-03-11","close":15850.0},{"date":"2026-03-12","close":16260.0},{"date":"2026-03-13","close":16400.0},{"date":"2026-03-16","close":16060.0},{"date":"2026-03-17","close":16370.0},{"date":"2026-03-18","close":17040.0},{"date":"2026-03-19","close":17180.0},{"date":"2026-03-20","close":17650.0},{"date":"2026-03-23","close":16535.0},{"date":"2026-03-24","close":16735.0},{"date":"2026-03-25","close":17465.0},{"date":"2026-03-26","close":17000.0},{"date":"2026-03-27","close":16505.0},{"date":"2026-03-30","close":16060.0},{"date":"2026-03-31","close":15380.0},{"date":"2026-04-01","close":16570.0},{"date":"2026-04-02","close":15795.0},{"date":"2026-04-03","close":16325.0},{"date":"2026-04-06","close":16380.0},{"date":"2026-04-07","close":16095.0},{"date":"2026-04-08","close":17135.0},{"date":"2026-04-09","close":16875.0},{"date":"2026-04-10","close":17215.0},{"date":"2026-04-13","close":17580.0},{"date":"2026-04-14","close":17950.0},{"date":"2026-04-15","close":18840.0},{"date":"2026-04-16","close":19330.0},{"date":"2026-04-17","close":19360.0},{"date":"2026-04-20","close":19500.0},{"date":"2026-04-21","close":19745.0},{"date":"2026-04-22","close":20320.0},{"date":"2026-04-23","close":21300.0},{"date":"2026-04-24","close":21960.0},{"date":"2026-04-27","close":23010.0},{"date":"2026-04-28","close":23315.0},{"date":"2026-04-29","close":24400.0},{"date":"2026-04-30","close":25295.0},{"date":"2026-05-04","close":28250.0},{"date":"2026-05-06","close":29430.0},{"date":"2026-05-07","close":30310.0},{"date":"2026-05-08","close":31475.0},{"date":"2026-05-11","close":32070.0},{"date":"2026-05-12","close":30730.0},{"date":"2026-05-13","close":29775.0},{"date":"2026-05-14","close":28360.0},{"date":"2026-05-15","close":26010.0},{"date":"2026-05-18","close":25975.0},{"date":"2026-05-19","close":25205.0},{"date":"2026-05-20","close":24025.0},{"date":"2026-05-21","close":26610.0},{"date":"2026-05-22","close":27145.0},{"date":"2026-05-26","close":27015.0},{"date":"2026-05-27","close":25670.0},{"date":"2026-05-28","close":24660.0},{"date":"2026-05-29","close":24000.0},{"date":"2026-06-01","close":24710.0},{"date":"2026-06-02","close":23380.0},{"date":"2026-06-04","close":22780.0},{"date":"2026-06-05","close":21745.0},{"date":"2026-06-08","close":20110.0},{"date":"2026-06-09","close":21545.0},{"date":"2026-06-10","close":21460.0},{"date":"2026-06-11","close":21600.0},{"date":"2026-06-12","close":21400.0},{"date":"2026-06-15","close":23050.0},{"date":"2026-06-16","close":23000.0},{"date":"2026-06-17","close":23990.0},{"date":"2026-06-18","close":23200.0},{"date":"2026-06-19","close":22550.0},{"date":"2026-06-22","close":22000.0},{"date":"2026-06-23","close":20700.0},{"date":"2026-06-24","close":20255.0},{"date":"2026-06-25","close":19805.0},{"date":"2026-06-26","close":18830.0},{"date":"2026-06-29","close":20410.0},{"date":"2026-06-30","close":21600.0},{"date":"2026-07-01","close":23970.0},{"date":"2026-07-02","close":22755.0},{"date":"2026-07-03","close":22275.0},{"date":"2026-07-06","close":21720.0},{"date":"2026-07-07","close":20240.0},{"date":"2026-07-08","close":18520.0},{"date":"2026-07-09","close":18405.0},{"date":"2026-07-10","close":19960.0},{"date":"2026-07-13","close":18655.0},{"date":"2026-07-14","close":18235.0},{"date":"2026-07-15","close":19205.0},{"date":"2026-07-16","close":18000.0},{"date":"2026-07-20","close":16980.0},{"date":"2026-07-21","close":17360.0},{"date":"2026-07-22","close":17995.0},{"date":"2026-07-23","close":20250.0},{"date":"2026-07-24","close":18905.0},{"date":"2026-07-27","close":18175.0},{"date":"2026-07-28","close":16100.0},{"date":"2026-07-29","close":14140.0},{"date":"2026-07-30","close":13720.0},{"date":"2026-07-31","close":16180.0},{"date":"2026-08-03","close":16430.0},{"date":"2026-08-04","close":17750.0},{"date":"2026-08-05","close":18995.0},{"date":"2026-08-06","close":18465.0},{"date":"2026-08-07","close":18195.0},{"date":"2026-08-10","close":19315.0},{"date":"2026-08-11","close":18975.0},{"date":"2026-08-12","close":19630.0},{"date":"2026-08-13","close":20070.0},{"date":"2026-08-14","close":19855.0},{"date":"2026-08-18","close":19380.0},{"date":"2026-08-19","close":19255.0},{"date":"2026-08-20","close":19190.0},{"date":"2026-08-21","close":18145.0},{"date":"2026-08-24","close":18400.0},{"date":"2026-08-25","close":18885.0},{"date":"2026-08-26","close":19220.0},{"date":"2026-08-27","close":20645.0},{"date":"2026-08-28","close":20520.0},{"date":"2026-08-31","close":19910.0},{"date":"2026-09-01","close":19570.0},{"date":"2026-09-02","close":18345.0},{"date":"2026-09-03","close":18535.0},{"date":"2026-09-04","close":18980.0},{"date":"2026-09-07","close":20050.0},{"date":"2026-09-08","close":19610.0},{"date":"2026-09-09","close":20850.0},{"date":"2026-09-10","close":20510.0},{"date":"2026-09-11","close":20385.0},{"date":"2026-09-14","close":19865.0},{"date":"2026-09-15","close":19795.0},{"date":"2026-09-16","close":20165.0},{"date":"2026-09-17","close":20280.0},{"date":"2026-09-18","close":21615.0},{"date":"2026-09-21","close":21120.0},{"date":"2026-09-22","close":21405.0},{"date":"2026-09-23","close":21465.0},{"date":"2026-09-28","close":21245.0},{"date":"2026-09-29","close":21160.0},{"date":"2026-09-30","close":21480.0},{"date":"2026-10-01","close":21585.0},{"date":"2026-10-02","close":22000.0},{"date":"2026-10-06","close":22325.0},{"date":"2026-10-07","close":21755.0},{"date":"2026-10-08","close":21180.0},{"date":"2026-10-12","close":19535.0},{"date":"2026-10-13","close":19350.0},{"date":"2026-10-14","close":19695.0},{"date":"2026-10-15","close":17565.0},{"date":"2026-10-16","close":18055.0},{"date":"2026-10-19","close":18560.0},{"date":"2026-10-20","close":17370.0},{"date":"2026-10-21","close":17395.0},{"date":"2026-10-22","close":16945.0},{"date":"2026-10-23","close":15940.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10617.0,"foreign_net":31704.0,"institution_net":-42321.0},{"date":"2026-10-21","retail_net":-781.0,"foreign_net":144377.0,"institution_net":-143596.0},{"date":"2026-10-20","retail_net":10397.0,"foreign_net":-20612.0,"institution_net":10215.0},{"date":"2026-10-19","retail_net":-25764.0,"foreign_net":15361.0,"institution_net":10403.0},{"date":"2026-10-16","retail_net":3143.0,"foreign_net":-20648.0,"institution_net":17505.0},{"date":"2026-10-15","retail_net":9821.0,"foreign_net":10232.0,"institution_net":-20053.0},{"date":"2026-10-14","retail_net":-6413.0,"foreign_net":5117.0,"institution_net":1296.0},{"date":"2026-10-13","retail_net":-9235.0,"foreign_net":4781.0,"institution_net":4454.0},{"date":"2026-10-12","retail_net":-11647.0,"foreign_net":-3016.0,"institution_net":14663.0},{"date":"2026-10-08","retail_net":17452.0,"foreign_net":2588.0,"institution_net":-20040.0},{"date":"2026-10-07","retail_net":11250.0,"foreign_net":-20655.0,"institution_net":9405.0},{"date":"2026-10-06","retail_net":-13949.0,"foreign_net":11047.0,"institution_net":2902.0},{"date":"2026-10-02","retail_net":-5077.0,"foreign_net":13583.0,"institution_net":-8506.0},{"date":"2026-10-01","retail_net":-989.0,"foreign_net":5051.0,"institution_net":-4062.0},{"date":"2026-09-30","retail_net":39860.0,"foreign_net":3945.0,"institution_net":-43805.0},{"date":"2026-09-29","retail_net":15439.0,"foreign_net":-11778.0,"institution_net":-3661.0},{"date":"2026-09-28","retail_net":36435.0,"foreign_net":-8266.0,"institution_net":-28169.0},{"date":"2026-09-23","retail_net":36676.0,"foreign_net":-35645.0,"institution_net":-1031.0},{"date":"2026-09-22","retail_net":78289.0,"foreign_net":5066.0,"institution_net":-83355.0},{"date":"2026-09-21","retail_net":28061.0,"foreign_net":231.0,"institution_net":-28292.0},{"date":"2026-09-18","retail_net":-97428.0,"foreign_net":52488.0,"institution_net":44940.0},{"date":"2026-09-17","retail_net":447.0,"foreign_net":-14003.0,"institution_net":13556.0},{"date":"2026-09-16","retail_net":-3826.0,"foreign_net":6075.0,"institution_net":-2249.0},{"date":"2026-09-15","retail_net":516.0,"foreign_net":-29378.0,"institution_net":28862.0},{"date":"2026-09-14","retail_net":5161.0,"foreign_net":-1055.0,"institution_net":-4106.0},{"date":"2026-09-11","retail_net":282.0,"foreign_net":-12493.0,"institution_net":12211.0},{"date":"2026-09-10","retail_net":29365.0,"foreign_net":-6382.0,"institution_net":-22983.0},{"date":"2026-09-09","retail_net":37228.0,"foreign_net":22099.0,"institution_net":-59327.0},{"date":"2026-09-08","retail_net":-7668.0,"foreign_net":4261.0,"institution_net":3407.0},{"date":"2026-09-07","retail_net":-33744.0,"foreign_net":26750.0,"institution_net":6994.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":10617.0,"foreign_net":31704.0,"institution_net":-42321.0},"d3":{"retail_net":20233.0,"foreign_net":155469.0,"institution_net":-175702.0},"d7":{"retail_net":1020.0,"foreign_net":165531.0,"institution_net":-166551.0},"d14":{"retail_net":-11175.0,"foreign_net":178910.0,"institution_net":-167735.0},"d30":{"retail_net":153918.0,"foreign_net":180825.0,"institution_net":-334743.0}},"analysis":"최근 5일 외국인 순매수 15.02만, 기관 순매수 -14.78만. 30일 누적: 외국인 18.08만, 기관 -33.47만.","foreign_flow":150182.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-147794.0},"insider_trades":[],"price_analysis":{"current":16340.0,"low_30d":15810.0,"support":16534.5,"high_30d":23055.0,"change_1d":-3.6,"change_7d":-12.0,"change_30d":-16.7,"resistance":22330.5,"position_in_range":7.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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":"RISE AI전력인프라","phase":"above-fold","symbol_resolved":true}