{"status":"ok","report":{"price_analysis":{"current":10425.0,"change_1d":-3.3,"change_7d":-7.3,"change_30d":-1.7,"high_30d":11985.0,"low_30d":10100.0,"position_in_range":17.0,"support":10288.5,"resistance":11796.5},"summary":"KoAct 수소전력ESS인프라액티브(0150K0)은(는) FnGuide 수소전력ESS인프라 지수(PR)를 추종하는 ETF입니다, 순자산 278억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-24.73)가 시그널선(71.31)을 하회합니다(데드크로스). SMA20 11070, SMA60 10523 — 혼조세입니다. 볼린저밴드 10261~11879 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.77879341864716,"macd":-24.734694079967085,"macd_signal":71.30989610272276,"sma_20":11070.25,"sma_60":10522.583333333334,"bb_upper":11879.363558161029,"bb_lower":10261.136441838971,"atr_14":629.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 875.00, 기관 순매수 2227.00. 30일 누적: 외국인 -5911.00, 기관 -6225.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":875.0,"institutional_flow":2227.0,"data":[{"date":"2026-10-23","foreign_net":1585.0,"institution_net":-5250.0,"retail_net":3665.0},{"date":"2026-10-22","foreign_net":-1172.0,"institution_net":8457.0,"retail_net":-7285.0},{"date":"2026-10-21","foreign_net":-105.0,"institution_net":-2678.0,"retail_net":2783.0},{"date":"2026-10-20","foreign_net":-1683.0,"institution_net":4300.0,"retail_net":-2617.0},{"date":"2026-10-19","foreign_net":2250.0,"institution_net":-2602.0,"retail_net":352.0},{"date":"2026-10-16","foreign_net":1353.0,"institution_net":44.0,"retail_net":-1397.0},{"date":"2026-10-15","foreign_net":-492.0,"institution_net":-17177.0,"retail_net":17669.0},{"date":"2026-10-14","foreign_net":-7.0,"institution_net":-10381.0,"retail_net":10388.0},{"date":"2026-10-13","foreign_net":-679.0,"institution_net":5809.0,"retail_net":-5130.0},{"date":"2026-10-12","foreign_net":600.0,"institution_net":3767.0,"retail_net":-4367.0},{"date":"2026-10-08","foreign_net":-5319.0,"institution_net":9817.0,"retail_net":-4498.0},{"date":"2026-10-07","foreign_net":-1234.0,"institution_net":-3518.0,"retail_net":4752.0},{"date":"2026-10-06","foreign_net":874.0,"institution_net":6454.0,"retail_net":-7328.0},{"date":"2026-10-02","foreign_net":-687.0,"institution_net":-2241.0,"retail_net":2928.0},{"date":"2026-10-01","foreign_net":503.0,"institution_net":9220.0,"retail_net":-9723.0},{"date":"2026-09-30","foreign_net":243.0,"institution_net":-11070.0,"retail_net":10827.0},{"date":"2026-09-29","foreign_net":-531.0,"institution_net":1238.0,"retail_net":-707.0},{"date":"2026-09-28","foreign_net":-648.0,"institution_net":3266.0,"retail_net":-2618.0},{"date":"2026-09-23","foreign_net":955.0,"institution_net":715.0,"retail_net":-1670.0},{"date":"2026-09-22","foreign_net":-736.0,"institution_net":-4420.0,"retail_net":5156.0},{"date":"2026-09-21","foreign_net":368.0,"institution_net":-1555.0,"retail_net":1187.0},{"date":"2026-09-18","foreign_net":-390.0,"institution_net":1367.0,"retail_net":-977.0},{"date":"2026-09-17","foreign_net":-712.0,"institution_net":280.0,"retail_net":432.0},{"date":"2026-09-16","foreign_net":433.0,"institution_net":2582.0,"retail_net":-3015.0},{"date":"2026-09-15","foreign_net":138.0,"institution_net":2648.0,"retail_net":-2786.0},{"date":"2026-09-14","foreign_net":-770.0,"institution_net":3367.0,"retail_net":-2597.0},{"date":"2026-09-11","foreign_net":638.0,"institution_net":-64.0,"retail_net":-574.0},{"date":"2026-09-10","foreign_net":80.0,"institution_net":-1553.0,"retail_net":1473.0},{"date":"2026-09-09","foreign_net":203.0,"institution_net":-9292.0,"retail_net":9089.0},{"date":"2026-09-08","foreign_net":-969.0,"institution_net":2245.0,"retail_net":-1276.0}],"periods":{"d1":{"foreign_net":1585.0,"institution_net":-5250.0,"retail_net":3665.0},"d3":{"foreign_net":308.0,"institution_net":529.0,"retail_net":-837.0},"d7":{"foreign_net":1736.0,"institution_net":-14906.0,"retail_net":13170.0},"d14":{"foreign_net":-4716.0,"institution_net":-5199.0,"retail_net":9915.0},"d30":{"foreign_net":-5911.0,"institution_net":-6225.0,"retail_net":12136.0}}},"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":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.8,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-24T00:25:34.554121+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 수소전력ESS인프라 지수(PR)","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":27800000000.0,"aum_display":"278억","dividend_yield":null,"tracking_error":12.23,"holdings":[{"ticker":"475150","name":"SK이터닉스","weight":6.9},{"ticker":"010120","name":"LS ELECTRIC","weight":6.08},{"ticker":"126340","name":"비나텍","weight":6.05},{"ticker":"006400","name":"삼성SDI","weight":5.73},{"ticker":"091580","name":"상신이디피","weight":5.48},{"ticker":"373220","name":"LG에너지솔루션","weight":5.43},{"ticker":"178320","name":"서진시스템","weight":5.41},{"ticker":"417200","name":"LS머트리얼즈","weight":5.0},{"ticker":"107640","name":"한중엔시에스","weight":4.81},{"ticker":"416180","name":"신성에스티","weight":4.71}],"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":10425.0,"change_pct":-3.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-01-13","close":10575.0},{"date":"2026-01-14","close":10580.0},{"date":"2026-01-15","close":10635.0},{"date":"2026-01-16","close":10595.0},{"date":"2026-01-19","close":10915.0},{"date":"2026-01-20","close":11130.0},{"date":"2026-01-21","close":10885.0},{"date":"2026-01-22","close":11535.0},{"date":"2026-01-23","close":11595.0},{"date":"2026-01-26","close":12015.0},{"date":"2026-01-27","close":12310.0},{"date":"2026-01-28","close":12840.0},{"date":"2026-01-29","close":13185.0},{"date":"2026-01-30","close":12755.0},{"date":"2026-02-02","close":12150.0},{"date":"2026-02-03","close":12870.0},{"date":"2026-02-04","close":13190.0},{"date":"2026-02-05","close":12620.0},{"date":"2026-02-06","close":12290.0},{"date":"2026-02-09","close":12710.0},{"date":"2026-02-10","close":12560.0},{"date":"2026-02-11","close":12640.0},{"date":"2026-02-12","close":12845.0},{"date":"2026-02-13","close":12580.0},{"date":"2026-02-19","close":13150.0},{"date":"2026-02-20","close":13085.0},{"date":"2026-02-23","close":12805.0},{"date":"2026-02-24","close":13300.0},{"date":"2026-02-25","close":13380.0},{"date":"2026-02-26","close":13660.0},{"date":"2026-02-27","close":14000.0},{"date":"2026-03-03","close":13105.0},{"date":"2026-03-04","close":10915.0},{"date":"2026-03-05","close":12435.0},{"date":"2026-03-06","close":13120.0},{"date":"2026-03-09","close":12605.0},{"date":"2026-03-10","close":13005.0},{"date":"2026-03-11","close":13350.0},{"date":"2026-03-12","close":13550.0},{"date":"2026-03-13","close":13670.0},{"date":"2026-03-16","close":13375.0},{"date":"2026-03-17","close":13385.0},{"date":"2026-03-18","close":13480.0},{"date":"2026-03-19","close":13330.0},{"date":"2026-03-20","close":13755.0},{"date":"2026-03-23","close":12880.0},{"date":"2026-03-24","close":12870.0},{"date":"2026-03-25","close":13285.0},{"date":"2026-03-26","close":12890.0},{"date":"2026-03-27","close":12700.0},{"date":"2026-03-30","close":12580.0},{"date":"2026-03-31","close":12205.0},{"date":"2026-04-01","close":13050.0},{"date":"2026-04-02","close":12660.0},{"date":"2026-04-03","close":12955.0},{"date":"2026-04-06","close":12825.0},{"date":"2026-04-07","close":12595.0},{"date":"2026-04-08","close":13010.0},{"date":"2026-04-09","close":12865.0},{"date":"2026-04-10","close":13320.0},{"date":"2026-04-13","close":13640.0},{"date":"2026-04-14","close":14015.0},{"date":"2026-04-15","close":14100.0},{"date":"2026-04-16","close":14215.0},{"date":"2026-04-17","close":14600.0},{"date":"2026-04-20","close":14705.0},{"date":"2026-04-21","close":15620.0},{"date":"2026-04-22","close":16000.0},{"date":"2026-04-23","close":15915.0},{"date":"2026-04-24","close":16235.0},{"date":"2026-04-27","close":16205.0},{"date":"2026-04-28","close":16420.0},{"date":"2026-04-29","close":17680.0},{"date":"2026-04-30","close":17190.0},{"date":"2026-05-04","close":17670.0},{"date":"2026-05-06","close":17700.0},{"date":"2026-05-07","close":17440.0},{"date":"2026-05-08","close":17135.0},{"date":"2026-05-11","close":16690.0},{"date":"2026-05-12","close":16050.0},{"date":"2026-05-13","close":15825.0},{"date":"2026-05-14","close":15865.0},{"date":"2026-05-15","close":15175.0},{"date":"2026-05-18","close":15095.0},{"date":"2026-05-19","close":14735.0},{"date":"2026-05-20","close":14265.0},{"date":"2026-05-21","close":15140.0},{"date":"2026-05-22","close":15995.0},{"date":"2026-05-26","close":16040.0},{"date":"2026-05-27","close":15330.0},{"date":"2026-05-28","close":15290.0},{"date":"2026-05-29","close":14770.0},{"date":"2026-06-01","close":14235.0},{"date":"2026-06-02","close":13525.0},{"date":"2026-06-04","close":13490.0},{"date":"2026-06-05","close":12915.0},{"date":"2026-06-08","close":11570.0},{"date":"2026-06-09","close":12270.0},{"date":"2026-06-10","close":12190.0},{"date":"2026-06-11","close":12345.0},{"date":"2026-06-12","close":12500.0},{"date":"2026-06-15","close":13255.0},{"date":"2026-06-16","close":13285.0},{"date":"2026-06-17","close":12970.0},{"date":"2026-06-18","close":12395.0},{"date":"2026-06-19","close":12210.0},{"date":"2026-06-22","close":11705.0},{"date":"2026-06-23","close":10615.0},{"date":"2026-06-24","close":10595.0},{"date":"2026-06-25","close":10455.0},{"date":"2026-06-26","close":9680.0},{"date":"2026-06-29","close":10800.0},{"date":"2026-06-30","close":10645.0},{"date":"2026-07-01","close":11465.0},{"date":"2026-07-02","close":10445.0},{"date":"2026-07-03","close":10290.0},{"date":"2026-07-06","close":9950.0},{"date":"2026-07-07","close":9535.0},{"date":"2026-07-08","close":8755.0},{"date":"2026-07-09","close":8750.0},{"date":"2026-07-10","close":9380.0},{"date":"2026-07-13","close":9055.0},{"date":"2026-07-14","close":8965.0},{"date":"2026-07-15","close":9430.0},{"date":"2026-07-16","close":9220.0},{"date":"2026-07-20","close":8835.0},{"date":"2026-07-21","close":8915.0},{"date":"2026-07-22","close":9090.0},{"date":"2026-07-23","close":10415.0},{"date":"2026-07-24","close":9935.0},{"date":"2026-07-27","close":9320.0},{"date":"2026-07-28","close":8320.0},{"date":"2026-07-29","close":7600.0},{"date":"2026-07-30","close":7540.0},{"date":"2026-07-31","close":8515.0},{"date":"2026-08-03","close":8800.0},{"date":"2026-08-04","close":9650.0},{"date":"2026-08-05","close":10000.0},{"date":"2026-08-06","close":9940.0},{"date":"2026-08-07","close":9975.0},{"date":"2026-08-10","close":10505.0},{"date":"2026-08-11","close":10360.0},{"date":"2026-08-12","close":10445.0},{"date":"2026-08-13","close":10745.0},{"date":"2026-08-14","close":10950.0},{"date":"2026-08-18","close":10505.0},{"date":"2026-08-19","close":10415.0},{"date":"2026-08-20","close":10420.0},{"date":"2026-08-21","close":9805.0},{"date":"2026-08-24","close":10185.0},{"date":"2026-08-25","close":10420.0},{"date":"2026-08-26","close":10600.0},{"date":"2026-08-27","close":11105.0},{"date":"2026-08-28","close":11145.0},{"date":"2026-08-31","close":11045.0},{"date":"2026-09-01","close":10835.0},{"date":"2026-09-02","close":10330.0},{"date":"2026-09-03","close":10280.0},{"date":"2026-09-04","close":10490.0},{"date":"2026-09-07","close":10740.0},{"date":"2026-09-08","close":10610.0},{"date":"2026-09-09","close":11120.0},{"date":"2026-09-10","close":11025.0},{"date":"2026-09-11","close":10925.0},{"date":"2026-09-14","close":10725.0},{"date":"2026-09-15","close":10770.0},{"date":"2026-09-16","close":10830.0},{"date":"2026-09-17","close":10905.0},{"date":"2026-09-18","close":11145.0},{"date":"2026-09-21","close":10910.0},{"date":"2026-09-22","close":10915.0},{"date":"2026-09-23","close":10955.0},{"date":"2026-09-28","close":11060.0},{"date":"2026-09-29","close":10810.0},{"date":"2026-09-30","close":11050.0},{"date":"2026-10-01","close":11215.0},{"date":"2026-10-02","close":11400.0},{"date":"2026-10-06","close":11935.0},{"date":"2026-10-07","close":11705.0},{"date":"2026-10-08","close":11640.0},{"date":"2026-10-12","close":11120.0},{"date":"2026-10-13","close":10990.0},{"date":"2026-10-14","close":11440.0},{"date":"2026-10-15","close":10340.0},{"date":"2026-10-16","close":10550.0},{"date":"2026-10-19","close":11245.0},{"date":"2026-10-20","close":10780.0},{"date":"2026-10-21","close":11045.0},{"date":"2026-10-22","close":10785.0},{"date":"2026-10-23","close":10210.0}],"chart_data":[{"date":"2026-01-13","open":10410,"high":10575,"low":10250,"close":10575,"volume":492271},{"date":"2026-01-14","open":10620,"high":10625,"low":10495,"close":10580,"volume":520079},{"date":"2026-01-15","open":10590,"high":10635,"low":10440,"close":10635,"volume":492414},{"date":"2026-01-16","open":10640,"high":10730,"low":10490,"close":10595,"volume":478459},{"date":"2026-01-19","open":10640,"high":10930,"low":10615,"close":10915,"volume":563814},{"date":"2026-01-20","open":10945,"high":11200,"low":10750,"close":11130,"volume":688097},{"date":"2026-01-21","open":10885,"high":10945,"low":10610,"close":10885,"volume":641364},{"date":"2026-01-22","open":11105,"high":11540,"low":11010,"close":11535,"volume":728032},{"date":"2026-01-23","open":11750,"high":11750,"low":11300,"close":11595,"volume":567328},{"date":"2026-01-26","open":11700,"high":12015,"low":11610,"close":12015,"volume":571319},{"date":"2026-01-27","open":12040,"high":12315,"low":11935,"close":12310,"volume":460221},{"date":"2026-01-28","open":12500,"high":12840,"low":12490,"close":12840,"volume":679784},{"date":"2026-01-29","open":13115,"high":13560,"low":12525,"close":13185,"volume":684496},{"date":"2026-01-30","open":13190,"high":13190,"low":12675,"close":12755,"volume":586367,"rsi_14":80.19},{"date":"2026-02-02","open":12415,"high":12900,"low":12085,"close":12150,"volume":557097,"rsi_14":68.68},{"date":"2026-02-03","open":12605,"high":12910,"low":12310,"close":12870,"volume":425836,"rsi_14":73.23},{"date":"2026-02-04","open":13050,"high":13375,"low":13015,"close":13190,"volume":491014,"rsi_14":74.59},{"date":"2026-02-05","open":13005,"high":13075,"low":12515,"close":12620,"volume":431161,"rsi_14":67.69},{"date":"2026-02-06","open":12250,"high":12390,"low":11840,"close":12290,"volume":401127,"rsi_14":61.99},{"date":"2026-02-09","open":12635,"high":12735,"low":12420,"close":12710,"volume":387609,"rsi_14":63.3,"sma_20":11869.0},{"date":"2026-02-10","open":12820,"high":12865,"low":12450,"close":12560,"volume":290770,"rsi_14":64.33,"sma_20":11968.25},{"date":"2026-02-11","open":12590,"high":12865,"low":12430,"close":12640,"volume":384793,"rsi_14":60.47,"sma_20":12071.25},{"date":"2026-02-12","open":12755,"high":12905,"low":12640,"close":12845,"volume":281134,"rsi_14":61.53,"sma_20":12181.75},{"date":"2026-02-13","open":12675,"high":12760,"low":12500,"close":12580,"volume":235526,"rsi_14":55.37,"sma_20":12281.0},{"date":"2026-02-19","open":12780,"high":13205,"low":12665,"close":13150,"volume":157387,"rsi_14":57.58,"sma_20":12392.75},{"date":"2026-02-20","open":13155,"high":13245,"low":12980,"close":13085,"volume":110873,"rsi_14":52.41,"sma_20":12490.5},{"date":"2026-02-23","open":13295,"high":13295,"low":12740,"close":12805,"volume":152605,"rsi_14":46.21,"sma_20":12586.5},{"date":"2026-02-24","open":12990,"high":13375,"low":12990,"close":13300,"volume":204861,"rsi_14":55.37,"sma_20":12674.75},{"date":"2026-02-25","open":13545,"high":13545,"low":13240,"close":13380,"volume":174773,"rsi_14":63.52,"sma_20":12764.0},{"date":"2026-02-26","open":13575,"high":13795,"low":13475,"close":13660,"volume":198042,"rsi_14":59.61,"sma_20":12846.25},{"date":"2026-02-27","open":13560,"high":14172,"low":13525,"close":14000,"volume":951524,"rsi_14":59.81,"sma_20":12930.75},{"date":"2026-03-03","open":13830,"high":14100,"low":13100,"close":13105,"volume":247174,"rsi_14":55.44,"sma_20":12944.0},{"date":"2026-03-04","open":12415,"high":12755,"low":10840,"close":10915,"volume":370447,"rsi_14":39.11,"sma_20":12830.5},{"date":"2026-03-05","open":12180,"high":12820,"low":12090,"close":12435,"volume":178050,"rsi_14":48.15,"sma_20":12814.5},{"date":"2026-03-06","open":12440,"high":13130,"low":12270,"close":13120,"volume":177325,"rsi_14":53.52,"sma_20":12863.0},{"date":"2026-03-09","open":12500,"high":12785,"low":12150,"close":12605,"volume":164574,"rsi_14":49.79,"sma_20":12849.75},{"date":"2026-03-10","open":13315,"high":13315,"low":12815,"close":13005,"volume":138582,"rsi_14":50.93,"sma_20":12840.5},{"date":"2026-03-11","open":13330,"high":13690,"low":13100,"close":13350,"volume":155735,"rsi_14":54.45,"sma_20":12877.0},{"date":"2026-03-12","open":13260,"high":13630,"low":13235,"close":13550,"volume":105333,"rsi_14":52.41,"sma_20":12940.0},{"date":"2026-03-13","open":13280,"high":13710,"low":13135,"close":13670,"volume":162952,"rsi_14":53.51,"sma_20":12988.0},{"date":"2026-03-16","open":13685,"high":13720,"low":13095,"close":13375,"volume":144921,"rsi_14":53.41,"sma_20":13028.75},{"date":"2026-03-17","open":13590,"high":13620,"low":13385,"close":13385,"volume":114616,"rsi_14":50.54,"sma_20":13066.0},{"date":"2026-03-18","open":13600,"high":13655,"low":13390,"close":13480,"volume":137375,"rsi_14":50.63,"sma_20":13097.75},{"date":"2026-03-19","open":13170,"high":13535,"low":13115,"close":13330,"volume":104458,"rsi_14":47.87,"sma_20":13135.25},{"date":"2026-03-20","open":13585,"high":13820,"low":13420,"close":13755,"volume":190169,"rsi_14":48.44,"sma_20":13165.5},{"date":"2026-03-23","open":13360,"high":13360,"low":12770,"close":12880,"volume":234294,"rsi_14":48.56,"sma_20":13155.25},{"date":"2026-03-24","open":13250,"high":13295,"low":12490,"close":12870,"volume":212239,"rsi_14":67.32,"sma_20":13158.5},{"date":"2026-03-25","open":13180,"high":13435,"low":13110,"close":13285,"volume":77334,"rsi_14":59.36,"sma_20":13157.75},{"date":"2026-03-26","open":13250,"high":13325,"low":12820,"close":12890,"volume":103963,"rsi_14":47.29,"sma_20":13133.25},{"date":"2026-03-27","open":12495,"high":12885,"low":12225,"close":12700,"volume":101206,"rsi_14":51.21,"sma_20":13085.25},{"date":"2026-03-30","open":12340,"high":12600,"low":12180,"close":12580,"volume":51999,"rsi_14":44.17,"sma_20":13014.25},{"date":"2026-03-31","open":12575,"high":12690,"low":12160,"close":12205,"volume":87125,"rsi_14":34.42,"sma_20":12969.25},{"date":"2026-04-01","open":12800,"high":13155,"low":12660,"close":13050,"volume":86195,"rsi_14":44.21,"sma_20":13076.0},{"date":"2026-04-02","open":13270,"high":13380,"low":12540,"close":12660,"volume":169287,"rsi_14":39.0,"sma_20":13087.25},{"date":"2026-04-03","open":13000,"high":13100,"low":12735,"close":12955,"volume":70487,"rsi_14":45.42,"sma_20":13079.0},{"date":"2026-04-06","open":13025,"high":13192,"low":12765,"close":12825,"volume":888007,"rsi_14":44.06,"sma_20":13090.0},{"date":"2026-04-07","open":13000,"high":13155,"low":12460,"close":12595,"volume":70758,"rsi_14":40.87,"sma_20":13069.5},{"date":"2026-04-08","open":13110,"high":13140,"low":12800,"close":13010,"volume":78902,"rsi_14":46.87,"sma_20":13052.5},{"date":"2026-04-09","open":13020,"high":13060,"low":12815,"close":12865,"volume":61323,"rsi_14":40.79,"sma_20":13018.25},{"date":"2026-04-10","open":13070,"high":13380,"low":13020,"close":13320,"volume":82785,"rsi_14":54.99,"sma_20":13000.75,"sma_60":12619.25},{"date":"2026-04-13","open":13285,"high":13720,"low":13240,"close":13640,"volume":148611,"rsi_14":58.16,"sma_20":13014.0,"sma_60":12670.33},{"date":"2026-04-14","open":14085,"high":14155,"low":13725,"close":14015,"volume":146415,"rsi_14":57.8,"sma_20":13045.5,"sma_60":12727.58},{"date":"2026-04-15","open":14300,"high":14300,"low":14035,"close":14100,"volume":117406,"rsi_14":63.84,"sma_20":13076.5,"sma_60":12785.33},{"date":"2026-04-16","open":14280,"high":14305,"low":14130,"close":14215,"volume":77604,"rsi_14":67.64,"sma_20":13120.75,"sma_60":12845.67},{"date":"2026-04-17","open":14325,"high":14645,"low":14110,"close":14600,"volume":128415,"rsi_14":72.15,"sma_20":13163.0,"sma_60":12907.08},{"date":"2026-04-20","open":14660,"high":14850,"low":14525,"close":14705,"volume":166670,"rsi_14":79.14,"sma_20":13254.25,"sma_60":12966.67},{"date":"2026-04-21","open":15020,"high":15620,"low":14990,"close":15620,"volume":189368,"rsi_14":79.47,"sma_20":13391.75,"sma_60":13045.58},{"date":"2026-04-22","open":15730,"high":16030,"low":15490,"close":16000,"volume":206544,"rsi_14":88.39,"sma_20":13527.5,"sma_60":13120.0},{"date":"2026-04-23","open":16345,"high":16345,"low":15405,"close":15915,"volume":231933,"rsi_14":85.75,"sma_20":13678.75,"sma_60":13192.0},{"date":"2026-04-24","open":16040,"high":16250,"low":15800,"close":16235,"volume":168231,"rsi_14":89.38,"sma_20":13855.5,"sma_60":13262.33},{"date":"2026-04-27","open":16425,"high":16425,"low":16045,"close":16205,"volume":151849,"rsi_14":93.7,"sma_20":14036.75,"sma_60":13327.25},{"date":"2026-04-28","open":16630,"high":16700,"low":16340,"close":16420,"volume":284323,"rsi_14":93.38,"sma_20":14247.5,"sma_60":13386.92},{"date":"2026-04-29","open":16600,"high":17680,"low":16600,"close":17680,"volume":673639,"rsi_14":97.72,"sma_20":14479.0,"sma_60":13461.83},{"date":"2026-04-30","open":17670,"high":17680,"low":17005,"close":17190,"volume":408296,"rsi_14":88.09,"sma_20":14705.5,"sma_60":13535.75},{"date":"2026-05-04","open":17570,"high":17825,"low":17420,"close":17670,"volume":401354,"rsi_14":88.45,"sma_20":14941.25,"sma_60":13627.75},{"date":"2026-05-06","open":17930,"high":17930,"low":17255,"close":17700,"volume":438921,"rsi_14":87.64,"sma_20":15185.0,"sma_60":13708.25},{"date":"2026-05-07","open":17700,"high":17755,"low":17160,"close":17440,"volume":278133,"rsi_14":82.94,"sma_20":15427.25,"sma_60":13779.08},{"date":"2026-05-08","open":17235,"high":17315,"low":16930,"close":17135,"volume":211352,"rsi_14":77.76,"sma_20":15633.5,"sma_60":13854.33},{"date":"2026-05-11","open":17315,"high":17315,"low":16545,"close":16690,"volume":312543,"rsi_14":69.64,"sma_20":15824.75,"sma_60":13927.67},{"date":"2026-05-12","open":16780,"high":16860,"low":15390,"close":16050,"volume":345777,"rsi_14":61.49,"sma_20":15961.25,"sma_60":13983.33},{"date":"2026-05-13","open":15860,"high":16050,"low":15430,"close":15825,"volume":189071,"rsi_14":51.98,"sma_20":16070.5,"sma_60":14037.75},{"date":"2026-05-14","open":16195,"high":16305,"low":15685,"close":15865,"volume":213199,"rsi_14":48.6,"sma_20":16163.0,"sma_60":14091.5},{"date":"2026-05-15","open":16005,"high":16095,"low":14980,"close":15175,"volume":207887,"rsi_14":43.19,"sma_20":16216.75,"sma_60":14130.33},{"date":"2026-05-18","open":14865,"high":15185,"low":14350,"close":15095,"volume":259244,"rsi_14":39.02,"sma_20":16260.75,"sma_60":14172.25},{"date":"2026-05-19","open":15110,"high":15240,"low":14395,"close":14735,"volume":178170,"rsi_14":36.68,"sma_20":16267.5,"sma_60":14198.67},{"date":"2026-05-20","open":14590,"high":14590,"low":13800,"close":14265,"volume":152081,"rsi_14":31.34,"sma_20":16245.5,"sma_60":14218.33},{"date":"2026-05-21","open":14780,"high":15255,"low":14680,"close":15140,"volume":107535,"rsi_14":26.44,"sma_20":16221.5,"sma_60":14257.25},{"date":"2026-05-22","open":15790,"high":16200,"low":15700,"close":15995,"volume":246719,"rsi_14":39.62,"sma_20":16221.25,"sma_60":14302.17},{"date":"2026-05-26","open":16490,"high":16490,"low":15975,"close":16040,"volume":112262,"rsi_14":34.68,"sma_20":16227.5,"sma_60":14346.5},{"date":"2026-05-27","open":15925,"high":15925,"low":15250,"close":15330,"volume":199874,"rsi_14":30.25,"sma_20":16182.25,"sma_60":14374.33},{"date":"2026-05-28","open":15625,"high":15625,"low":14710,"close":15290,"volume":171180,"rsi_14":31.4,"sma_20":16136.5,"sma_60":14395.83},{"date":"2026-05-29","open":15470,"high":15470,"low":14480,"close":14770,"volume":195399,"rsi_14":30.28,"sma_20":16054.0,"sma_60":14423.58},{"date":"2026-06-01","open":14600,"high":14600,"low":14100,"close":14235,"volume":192571,"rsi_14":29.83,"sma_20":15881.75,"sma_60":14478.92},{"date":"2026-06-02","open":14000,"high":14200,"low":13400,"close":13525,"volume":202542,"rsi_14":29.49,"sma_20":15698.5,"sma_60":14497.08},{"date":"2026-06-04","open":13600,"high":13900,"low":13420,"close":13490,"volume":81714,"rsi_14":30.43,"sma_20":15489.5,"sma_60":14503.25},{"date":"2026-06-05","open":13265,"high":13395,"low":12685,"close":12915,"volume":108774,"rsi_14":27.31,"sma_20":15250.25,"sma_60":14508.42},{"date":"2026-06-08","open":12145,"high":12145,"low":11550,"close":11570,"volume":99472,"rsi_14":24.81,"sma_20":14956.75,"sma_60":14484.5},{"date":"2026-06-09","open":11765,"high":12455,"low":11715,"close":12270,"volume":54934,"rsi_14":31.83,"sma_20":14713.5,"sma_60":14466.5},{"date":"2026-06-10","open":12260,"high":12745,"low":11885,"close":12190,"volume":47125,"rsi_14":33.02,"sma_20":14488.5,"sma_60":14443.83},{"date":"2026-06-11","open":11965,"high":12360,"low":11720,"close":12345,"volume":47436,"rsi_14":36.63,"sma_20":14303.25,"sma_60":14421.75},{"date":"2026-06-12","open":12985,"high":12995,"low":12490,"close":12500,"volume":92388,"rsi_14":29.57,"sma_20":14137.0,"sma_60":14407.17},{"date":"2026-06-15","open":13085,"high":13320,"low":12950,"close":13255,"volume":57699,"rsi_14":28.46,"sma_20":14006.5,"sma_60":14405.0},{"date":"2026-06-16","open":13300,"high":13500,"low":13120,"close":13285,"volume":46766,"rsi_14":28.29,"sma_20":13912.0,"sma_60":14401.75},{"date":"2026-06-17","open":13315,"high":13330,"low":12810,"close":12970,"volume":60397,"rsi_14":30.17,"sma_20":13805.75,"sma_60":14395.75},{"date":"2026-06-18","open":13065,"high":13065,"low":12355,"close":12395,"volume":87781,"rsi_14":27.68,"sma_20":13688.75,"sma_60":14373.08},{"date":"2026-06-19","open":12485,"high":12730,"low":11860,"close":12210,"volume":84399,"rsi_14":29.19,"sma_20":13586.0,"sma_60":14361.92},{"date":"2026-06-22","open":12060,"high":12090,"low":11520,"close":11705,"volume":95935,"rsi_14":29.33,"sma_20":13414.25,"sma_60":14342.5},{"date":"2026-06-23","open":11550,"high":11840,"low":10600,"close":10615,"volume":123525,"rsi_14":27.62,"sma_20":13145.25,"sma_60":14298.0},{"date":"2026-06-24","open":10610,"high":10740,"low":10275,"close":10595,"volume":90571,"rsi_14":27.68,"sma_20":12873.0,"sma_60":14259.75},{"date":"2026-06-25","open":10780,"high":10850,"low":10405,"close":10455,"volume":58998,"rsi_14":29.67,"sma_20":12629.25,"sma_60":14222.33},{"date":"2026-06-26","open":10385,"high":10435,"low":9440,"close":9680,"volume":85921,"rsi_14":32.76,"sma_20":12348.75,"sma_60":14174.0},{"date":"2026-06-29","open":9680,"high":10800,"low":9680,"close":10800,"volume":61505,"rsi_14":37.54,"sma_20":12150.25,"sma_60":14150.58},{"date":"2026-06-30","open":10855,"high":10860,"low":10400,"close":10645,"volume":52281,"rsi_14":37.07,"sma_20":11970.75,"sma_60":14110.5},{"date":"2026-07-01","open":11005,"high":11465,"low":10985,"close":11465,"volume":117703,"rsi_14":43.37,"sma_20":11867.75,"sma_60":14090.58},{"date":"2026-07-02","open":11125,"high":11195,"low":10395,"close":10445,"volume":72664,"rsi_14":36.31,"sma_20":11715.5,"sma_60":14048.75},{"date":"2026-07-03","open":10575,"high":10575,"low":9685,"close":10290,"volume":74433,"rsi_14":28.53,"sma_20":11584.25,"sma_60":14006.5},{"date":"2026-07-06","open":10290,"high":10310,"low":9685,"close":9950,"volume":53885,"rsi_14":26.89,"sma_20":11503.25,"sma_60":13962.42},{"date":"2026-07-07","open":9810,"high":9880,"low":9330,"close":9535,"volume":52640,"rsi_14":26.52,"sma_20":11366.5,"sma_60":13904.5},{"date":"2026-07-08","open":9370,"high":9375,"low":8755,"close":8755,"volume":39634,"rsi_14":25.8,"sma_20":11194.75,"sma_60":13836.0},{"date":"2026-07-09","open":8765,"high":9105,"low":8550,"close":8750,"volume":40055,"rsi_14":26.43,"sma_20":11015.0,"sma_60":13759.83,"sma_120":13189.54},{"date":"2026-07-10","open":8925,"high":9480,"low":8925,"close":9380,"volume":29164,"rsi_14":34.43,"sma_20":10859.0,"sma_60":13688.83,"sma_120":13179.58},{"date":"2026-07-13","open":9510,"high":9845,"low":9040,"close":9055,"volume":51566,"rsi_14":38.36,"sma_20":10649.0,"sma_60":13606.17,"sma_120":13166.88},{"date":"2026-07-14","open":9025,"high":9055,"low":8530,"close":8965,"volume":37961,"rsi_14":37.96,"sma_20":10433.0,"sma_60":13520.58,"sma_120":13152.96},{"date":"2026-07-15","open":9175,"high":9500,"low":9175,"close":9430,"volume":17644,"rsi_14":42.78,"sma_20":10256.0,"sma_60":13440.83,"sma_120":13143.25},{"date":"2026-07-16","open":9380,"high":9435,"low":9080,"close":9220,"volume":40113,"rsi_14":46.48,"sma_20":10097.25,"sma_60":13351.17,"sma_120":13129.12},{"date":"2026-07-20","open":8895,"high":9115,"low":8780,"close":8835,"volume":23583,"rsi_14":33.05,"sma_20":9928.5,"sma_60":13253.33,"sma_120":13110.0},{"date":"2026-07-21","open":8825,"high":8955,"low":8605,"close":8915,"volume":40839,"rsi_14":34.88,"sma_20":9789.0,"sma_60":13141.58,"sma_120":13093.58},{"date":"2026-07-22","open":9125,"high":9505,"low":9090,"close":9090,"volume":55205,"rsi_14":26.6,"sma_20":9712.75,"sma_60":13026.42,"sma_120":13073.21},{"date":"2026-07-23","open":9355,"high":10507,"low":9355,"close":10415,"volume":138809,"rsi_14":49.72,"sma_20":9703.75,"sma_60":12934.75,"sma_120":13063.38},{"date":"2026-07-24","open":10120,"high":10340,"low":9880,"close":9935,"volume":96400,"rsi_14":46.89,"sma_20":9677.75,"sma_60":12829.75,"sma_120":13046.04},{"date":"2026-07-27","open":9990,"high":10000,"low":9175,"close":9320,"volume":79933,"rsi_14":44.73,"sma_20":9659.75,"sma_60":12715.0,"sma_120":13021.12},{"date":"2026-07-28","open":8995,"high":8995,"low":8210,"close":8320,"volume":62771,"rsi_14":40.75,"sma_20":9535.75,"sma_60":12580.0,"sma_120":12983.46},{"date":"2026-07-29","open":8375,"high":8460,"low":7220,"close":7600,"volume":84743,"rsi_14":41.12,"sma_20":9383.5,"sma_60":12412.0,"sma_120":12936.92},{"date":"2026-07-30","open":7305,"high":7965,"low":7305,"close":7540,"volume":45006,"rsi_14":40.78,"sma_20":9187.25,"sma_60":12251.17,"sma_120":12893.46},{"date":"2026-07-31","open":7975,"high":8600,"low":7970,"close":8515,"volume":42448,"rsi_14":43.74,"sma_20":9090.75,"sma_60":12098.58,"sma_120":12863.17},{"date":"2026-08-03","open":8510,"high":9070,"low":8440,"close":8800,"volume":79764,"rsi_14":48.14,"sma_20":9016.25,"sma_60":11950.25,"sma_120":12829.25},{"date":"2026-08-04","open":8970,"high":9710,"low":8970,"close":9650,"volume":132971,"rsi_14":54.49,"sma_20":9001.25,"sma_60":11820.42,"sma_120":12799.75},{"date":"2026-08-05","open":9855,"high":10050,"low":9790,"close":10000,"volume":59219,"rsi_14":53.79,"sma_20":9024.5,"sma_60":11701.5,"sma_120":12777.92},{"date":"2026-08-06","open":9985,"high":10180,"low":9700,"close":9940,"volume":51918,"rsi_14":54.89,"sma_20":9083.75,"sma_60":11589.0,"sma_120":12758.33},{"date":"2026-08-07","open":10235,"high":10315,"low":9720,"close":9975,"volume":58035,"rsi_14":58.13,"sma_20":9145.0,"sma_60":11487.75,"sma_120":12735.54},{"date":"2026-08-10","open":10065,"high":10530,"low":9945,"close":10505,"volume":78921,"rsi_14":60.66,"sma_20":9201.25,"sma_60":11399.08,"sma_120":12718.42},{"date":"2026-08-11","open":10505,"high":10650,"low":10305,"close":10360,"volume":38511,"rsi_14":58.55,"sma_20":9266.5,"sma_60":11307.33,"sma_120":12699.42},{"date":"2026-08-12","open":10430,"high":10565,"low":10260,"close":10445,"volume":27071,"rsi_14":50.24,"sma_20":9340.5,"sma_60":11228.5,"sma_120":12679.42},{"date":"2026-08-13","open":10790,"high":10920,"low":10680,"close":10745,"volume":43502,"rsi_14":56.74,"sma_20":9406.25,"sma_60":11156.0,"sma_120":12664.12},{"date":"2026-08-14","open":10875,"high":10950,"low":10550,"close":10950,"volume":41174,"rsi_14":64.55,"sma_20":9492.75,"sma_60":11092.92,"sma_120":12645.79},{"date":"2026-08-18","open":10950,"high":11070,"low":10395,"close":10505,"volume":46464,"rsi_14":71.66,"sma_20":9576.25,"sma_60":11030.25,"sma_120":12624.29},{"date":"2026-08-19","open":10170,"high":10635,"low":10010,"close":10415,"volume":35637,"rsi_14":81.88,"sma_20":9651.25,"sma_60":10951.5,"sma_120":12604.38},{"date":"2026-08-20","open":10460,"high":10730,"low":10415,"close":10420,"volume":27048,"rsi_14":83.03,"sma_20":9717.75,"sma_60":10858.58,"sma_120":12580.38},{"date":"2026-08-21","open":10345,"high":10345,"low":9735,"close":9805,"volume":25777,"rsi_14":66.12,"sma_20":9687.25,"sma_60":10754.67,"sma_120":12550.58},{"date":"2026-08-24","open":9835,"high":10305,"low":9835,"close":10185,"volume":20320,"rsi_14":66.91,"sma_20":9699.75,"sma_60":10668.92,"sma_120":12521.62},{"date":"2026-08-25","open":10235,"high":10450,"low":9735,"close":10420,"volume":17709,"rsi_14":61.06,"sma_20":9754.75,"sma_60":10587.75,"sma_120":12491.79},{"date":"2026-08-26","open":10455,"high":10640,"low":10350,"close":10600,"volume":23489,"rsi_14":59.06,"sma_20":9868.75,"sma_60":10518.25,"sma_120":12470.92},{"date":"2026-08-27","open":10665,"high":11130,"low":10665,"close":11105,"volume":47909,"rsi_14":65.51,"sma_20":10044.0,"sma_60":10466.08,"sma_120":12472.5},{"date":"2026-08-28","open":11045,"high":11265,"low":11020,"close":11145,"volume":58415,"rsi_14":65.56,"sma_20":10224.25,"sma_60":10426.42,"sma_120":12461.75},{"date":"2026-08-31","open":11030,"high":11130,"low":10785,"close":11045,"volume":31065,"rsi_14":58.11,"sma_20":10350.75,"sma_60":10385.67,"sma_120":12444.46},{"date":"2026-09-01","open":11115,"high":11115,"low":10690,"close":10835,"volume":14667,"rsi_14":57.0,"sma_20":10452.5,"sma_60":10351.0,"sma_120":12429.71},{"date":"2026-09-02","open":10520,"high":10665,"low":10300,"close":10330,"volume":37564,"rsi_14":48.49,"sma_20":10486.5,"sma_60":10330.33,"sma_120":12407.42},{"date":"2026-09-03","open":10465,"high":10520,"low":10100,"close":10280,"volume":18056,"rsi_14":43.48,"sma_20":10500.5,"sma_60":10297.17,"sma_120":12381.83},{"date":"2026-09-04","open":10465,"high":10575,"low":10380,"close":10490,"volume":30990,"rsi_14":43.56,"sma_20":10528.0,"sma_60":10268.83,"sma_120":12356.33},{"date":"2026-09-07","open":10630,"high":10895,"low":10630,"close":10740,"volume":33282,"rsi_14":53.48,"sma_20":10566.25,"sma_60":10242.08,"sma_120":12331.92},{"date":"2026-09-08","open":10875,"high":10955,"low":10605,"close":10610,"volume":18529,"rsi_14":52.86,"sma_20":10571.5,"sma_60":10210.58,"sma_120":12308.88},{"date":"2026-09-09","open":10820,"high":11175,"low":10815,"close":11120,"volume":68700,"rsi_14":58.93,"sma_20":10609.5,"sma_60":10175.0,"sma_120":12290.0},{"date":"2026-09-10","open":11020,"high":11120,"low":10740,"close":11025,"volume":24214,"rsi_14":67.94,"sma_20":10638.5,"sma_60":10137.33,"sma_120":12269.54},{"date":"2026-09-11","open":10765,"high":10940,"low":10690,"close":10925,"volume":9300,"rsi_14":61.86,"sma_20":10647.5,"sma_60":10103.25,"sma_120":12249.5},{"date":"2026-09-14","open":10740,"high":10880,"low":10605,"close":10725,"volume":15256,"rsi_14":54.94,"sma_20":10636.25,"sma_60":10075.42,"sma_120":12224.25},{"date":"2026-09-15","open":10665,"high":10950,"low":10490,"close":10770,"volume":12651,"rsi_14":52.88,"sma_20":10649.5,"sma_60":10051.42,"sma_120":12206.67},{"date":"2026-09-16","open":10865,"high":10995,"low":10785,"close":10830,"volume":28286,"rsi_14":44.51,"sma_20":10670.25,"sma_60":10036.83,"sma_120":12189.67},{"date":"2026-09-17","open":10975,"high":11087,"low":10905,"close":10905,"volume":11650,"rsi_14":45.28,"sma_20":10694.5,"sma_60":10041.67,"sma_120":12169.83},{"date":"2026-09-18","open":11075,"high":11250,"low":11025,"close":11145,"volume":36358,"rsi_14":51.87,"sma_20":10761.5,"sma_60":10050.83,"sma_120":12155.29},{"date":"2026-09-21","open":11150,"high":11195,"low":10880,"close":10910,"volume":28338,"rsi_14":51.39,"sma_20":10797.75,"sma_60":10058.42,"sma_120":12140.38},{"date":"2026-09-22","open":11120,"high":11135,"low":10850,"close":10915,"volume":14559,"rsi_14":63.27,"sma_20":10822.5,"sma_60":10079.0,"sma_120":12126.5},{"date":"2026-09-23","open":11000,"high":11000,"low":10800,"close":10955,"volume":18214,"rsi_14":65.38,"sma_20":10840.25,"sma_60":10081.58,"sma_120":12116.08},{"date":"2026-09-28","open":11040,"high":11310,"low":10970,"close":11060,"volume":22111,"rsi_14":63.64,"sma_20":10838.0,"sma_60":10088.5,"sma_120":12099.5},{"date":"2026-09-29","open":10935,"high":10935,"low":10725,"close":10810,"volume":16086,"rsi_14":51.67,"sma_20":10821.25,"sma_60":10077.58,"sma_120":12084.08},{"date":"2026-09-30","open":11150,"high":11255,"low":11040,"close":11050,"volume":33972,"rsi_14":60.0,"sma_20":10821.5,"sma_60":10087.67,"sma_120":12068.21},{"date":"2026-10-01","open":11030,"high":11240,"low":10935,"close":11215,"volume":32954,"rsi_14":52.56,"sma_20":10840.5,"sma_60":10103.08,"sma_120":12054.79},{"date":"2026-10-02","open":11220,"high":11470,"low":11215,"close":11400,"volume":36632,"rsi_14":59.64,"sma_20":10894.0,"sma_60":10127.25,"sma_120":12044.83},{"date":"2026-10-06","open":11525,"high":11935,"low":11495,"close":11935,"volume":42678,"rsi_14":71.22,"sma_20":10976.75,"sma_60":10167.25,"sma_120":12035.88},{"date":"2026-10-07","open":11985,"high":11985,"low":11640,"close":11705,"volume":25169,"rsi_14":70.33,"sma_20":11037.5,"sma_60":10216.42,"sma_120":12026.21},{"date":"2026-10-08","open":11705,"high":11785,"low":11460,"close":11640,"volume":35058,"rsi_14":67.9,"sma_20":11082.5,"sma_60":10264.58,"sma_120":12012.21},{"date":"2026-10-12","open":11720,"high":11860,"low":11120,"close":11120,"volume":46217,"rsi_14":55.02,"sma_20":11108.0,"sma_60":10293.58,"sma_120":11991.21},{"date":"2026-10-13","open":10760,"high":11000,"low":10410,"close":10990,"volume":36432,"rsi_14":51.44,"sma_20":11101.5,"sma_60":10325.83,"sma_120":11966.0},{"date":"2026-10-14","open":11050,"high":11635,"low":11050,"close":11440,"volume":86927,"rsi_14":54.68,"sma_20":11122.25,"sma_60":10367.08,"sma_120":11943.83},{"date":"2026-10-15","open":10845,"high":10845,"low":10100,"close":10340,"volume":71313,"rsi_14":42.91,"sma_20":11093.0,"sma_60":10382.25,"sma_120":11911.54},{"date":"2026-10-16","open":10455,"high":10720,"low":10190,"close":10550,"volume":30097,"rsi_14":45.68,"sma_20":11084.25,"sma_60":10404.42,"sma_120":11877.79},{"date":"2026-10-19","open":10165,"high":11245,"low":10125,"close":11245,"volume":84043,"rsi_14":52.97,"sma_20":11108.0,"sma_60":10444.58,"sma_120":11848.96},{"date":"2026-10-20","open":11260,"high":11350,"low":10715,"close":10780,"volume":78156,"rsi_14":47.33,"sma_20":11105.5,"sma_60":10475.67,"sma_120":11808.62},{"date":"2026-10-21","open":10995,"high":11250,"low":10835,"close":11045,"volume":77152,"rsi_14":52.24,"sma_20":11112.5,"sma_60":10508.25,"sma_120":11767.33},{"date":"2026-10-22","open":11080,"high":11195,"low":10700,"close":10785,"volume":79110,"rsi_14":47.49,"sma_20":11094.5,"sma_60":10514.42,"sma_120":11724.58},{"date":"2026-10-23","open":10274,"high":10425,"low":9911,"close":10425,"volume":68813,"rsi_14":42.78,"sma_20":11070.25,"sma_60":10522.58,"sma_120":11676.17}],"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":"KoAct 수소전력ESS인프라액티브","phase":"above-fold","symbol_resolved":true}