{"status":"ok","report":{"price_analysis":{"current":16670.0,"change_1d":0.6,"change_7d":-2.9,"change_30d":-21.3,"high_30d":21950.0,"low_30d":15870.0,"position_in_range":13.0,"support":16478.0,"resistance":21342.0},"summary":"TIGER 200타겟위클리커버드콜(0104N0)은(는) 코스피 200 타겟 7% 위클리 커버드콜 지수(Price Return)를 추종하는 ETF입니다, 순자산 2,630억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1129.24)가 시그널선(-812.20)을 하회합니다(데드크로스). 현재가가 SMA20(19271)과 SMA60(19865) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15230~23312 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.16469770674078,"macd":-1129.238227077636,"macd_signal":-812.2046430102286,"sma_20":19271.0,"sma_60":19865.316666666666,"bb_upper":23312.494278110513,"bb_lower":15229.505721889489,"atr_14":828.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1527.00, 기관 순매수 -1.34만. 30일 누적: 외국인 3268.00, 기관 -18.73만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1527.0,"institutional_flow":-13427.0,"data":[{"date":"2026-10-23","foreign_net":542.0,"institution_net":1277.0,"retail_net":-1819.0},{"date":"2026-10-22","foreign_net":146.0,"institution_net":-15553.0,"retail_net":15407.0},{"date":"2026-10-21","foreign_net":843.0,"institution_net":-14831.0,"retail_net":13988.0},{"date":"2026-10-20","foreign_net":488.0,"institution_net":7300.0,"retail_net":-7788.0},{"date":"2026-10-19","foreign_net":-492.0,"institution_net":8380.0,"retail_net":-7888.0},{"date":"2026-10-16","foreign_net":-2422.0,"institution_net":19746.0,"retail_net":-17324.0},{"date":"2026-10-15","foreign_net":2448.0,"institution_net":-52510.0,"retail_net":50062.0},{"date":"2026-10-14","foreign_net":58.0,"institution_net":-7661.0,"retail_net":7603.0},{"date":"2026-10-13","foreign_net":-660.0,"institution_net":-59518.0,"retail_net":60178.0},{"date":"2026-10-12","foreign_net":758.0,"institution_net":-19378.0,"retail_net":18620.0},{"date":"2026-10-08","foreign_net":1054.0,"institution_net":-26860.0,"retail_net":25806.0},{"date":"2026-10-07","foreign_net":-697.0,"institution_net":-21736.0,"retail_net":22433.0},{"date":"2026-10-06","foreign_net":322.0,"institution_net":-37932.0,"retail_net":37610.0},{"date":"2026-10-02","foreign_net":463.0,"institution_net":982.0,"retail_net":-1445.0},{"date":"2026-10-01","foreign_net":-312.0,"institution_net":16684.0,"retail_net":-16372.0},{"date":"2026-09-30","foreign_net":-824.0,"institution_net":-23933.0,"retail_net":24757.0},{"date":"2026-09-29","foreign_net":191.0,"institution_net":-10346.0,"retail_net":10155.0},{"date":"2026-09-28","foreign_net":970.0,"institution_net":-6266.0,"retail_net":5296.0},{"date":"2026-09-23","foreign_net":-943.0,"institution_net":-2252.0,"retail_net":3195.0},{"date":"2026-09-22","foreign_net":708.0,"institution_net":16986.0,"retail_net":-17694.0},{"date":"2026-09-21","foreign_net":-286.0,"institution_net":20270.0,"retail_net":-19984.0},{"date":"2026-09-18","foreign_net":-702.0,"institution_net":23619.0,"retail_net":-22917.0},{"date":"2026-09-17","foreign_net":1049.0,"institution_net":12327.0,"retail_net":-13376.0},{"date":"2026-09-16","foreign_net":-823.0,"institution_net":5992.0,"retail_net":-5169.0},{"date":"2026-09-15","foreign_net":1023.0,"institution_net":1112.0,"retail_net":-2135.0},{"date":"2026-09-14","foreign_net":-1176.0,"institution_net":-22974.0,"retail_net":24150.0},{"date":"2026-09-11","foreign_net":616.0,"institution_net":-27486.0,"retail_net":26870.0},{"date":"2026-09-10","foreign_net":70.0,"institution_net":-7628.0,"retail_net":7558.0},{"date":"2026-09-09","foreign_net":-7.0,"institution_net":9118.0,"retail_net":-9111.0},{"date":"2026-09-08","foreign_net":863.0,"institution_net":25734.0,"retail_net":-26597.0}],"periods":{"d1":{"foreign_net":542.0,"institution_net":1277.0,"retail_net":-1819.0},"d3":{"foreign_net":1531.0,"institution_net":-29107.0,"retail_net":27576.0},"d7":{"foreign_net":1553.0,"institution_net":-46191.0,"retail_net":44638.0},"d14":{"foreign_net":2851.0,"institution_net":-218294.0,"retail_net":215443.0},"d30":{"foreign_net":3268.0,"institution_net":-187337.0,"retail_net":184069.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.1412,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.14,"summary":"배당수익률 5.14%","metrics":[{"name":"배당수익률","value":5.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:26.952885+00:00","sections":{"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 타겟 7% 위클리 커버드콜 지수(Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":263000000000.0,"aum_display":"2,630억","dividend_yield":null,"tracking_error":0.81,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.35},{"ticker":"000660","name":"SK하이닉스","weight":30.05},{"ticker":"402340","name":"SK스퀘어","weight":3.24},{"ticker":"009150","name":"삼성전기","weight":2.5},{"ticker":"102110","name":"TIGER 200","weight":2.18},{"ticker":"005380","name":"현대차","weight":1.49},{"ticker":"105560","name":"KB금융","weight":1.16},{"ticker":"055550","name":"신한지주","weight":0.99},{"ticker":"028260","name":"삼성물산","weight":0.94},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88}],"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":16670.0,"change_pct":0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":9539.6338},{"date":"2025-09-24","close":9511.5078},{"date":"2025-09-25","close":9516.1953},{"date":"2025-09-26","close":9286.4951},{"date":"2025-09-29","close":9431.8164},{"date":"2025-09-30","close":9408.377},{"date":"2025-10-01","close":9511.5078},{"date":"2025-10-02","close":9750.584},{"date":"2025-10-10","close":10003.7266},{"date":"2025-10-13","close":9886.5293},{"date":"2025-10-14","close":9808.2529},{"date":"2025-10-15","close":10067.6064},{"date":"2025-10-16","close":10303.3828},{"date":"2025-10-17","close":10345.8223},{"date":"2025-10-20","close":10525.0117},{"date":"2025-10-21","close":10543.8711},{"date":"2025-10-22","close":10666.4766},{"date":"2025-10-23","close":10562.7354},{"date":"2025-10-24","close":10831.5156},{"date":"2025-10-27","close":11128.5957},{"date":"2025-10-28","close":11005.9922},{"date":"2025-10-29","close":11218.1904},{"date":"2025-10-30","close":11293.6377},{"date":"2025-10-31","close":11392.6631},{"date":"2025-11-03","close":11727.4658},{"date":"2025-11-04","close":11425.6719},{"date":"2025-11-05","close":11109.7324},{"date":"2025-11-06","close":11189.8975},{"date":"2025-11-07","close":10968.2676},{"date":"2025-11-10","close":11307.7832},{"date":"2025-11-11","close":11392.6631},{"date":"2025-11-12","close":11524.6982},{"date":"2025-11-13","close":11568.335},{"date":"2025-11-14","close":11084.54},{"date":"2025-11-17","close":11283.751},{"date":"2025-11-18","close":10942.25},{"date":"2025-11-19","close":10861.6162},{"date":"2025-11-20","close":11089.2842},{"date":"2025-11-21","close":10629.207},{"date":"2025-11-24","close":10638.6934},{"date":"2025-11-25","close":10709.8389},{"date":"2025-11-26","close":10984.9375},{"date":"2025-11-27","close":11065.5713},{"date":"2025-11-28","close":10899.5605},{"date":"2025-12-01","close":10894.8164},{"date":"2025-12-02","close":11094.0264},{"date":"2025-12-03","close":11217.3486},{"date":"2025-12-04","close":11184.1445},{"date":"2025-12-05","close":11397.583},{"date":"2025-12-08","close":11539.876},{"date":"2025-12-09","close":11487.7021},{"date":"2025-12-10","close":11473.4717},{"date":"2025-12-11","close":11411.8125},{"date":"2025-12-12","close":11533.0117},{"date":"2025-12-15","close":11299.2031},{"date":"2025-12-16","close":11027.2207},{"date":"2025-12-17","close":11246.7139},{"date":"2025-12-18","close":11108.3369},{"date":"2025-12-19","close":11184.6836},{"date":"2025-12-22","close":11423.2646},{"date":"2025-12-23","close":11451.8936},{"date":"2025-12-24","close":11451.8936},{"date":"2025-12-26","close":11561.6406},{"date":"2025-12-29","close":11824.0811},{"date":"2025-12-30","close":11871.7979},{"date":"2026-01-02","close":12224.8984},{"date":"2026-01-05","close":12630.4844},{"date":"2026-01-06","close":12830.8936},{"date":"2026-01-07","close":12940.6406},{"date":"2026-01-08","close":12926.3262},{"date":"2026-01-09","close":13007.4443},{"date":"2026-01-12","close":13098.1035},{"date":"2026-01-13","close":13255.5674},{"date":"2026-01-14","close":13341.9531},{"date":"2026-01-15","close":13562.7197},{"date":"2026-01-16","close":13716.2959},{"date":"2026-01-19","close":13917.8652},{"date":"2026-01-20","close":13802.6846},{"date":"2026-01-21","close":13908.2676},{"date":"2026-01-22","close":13968.9229},{"date":"2026-01-23","close":14064.3389},{"date":"2026-01-26","close":13935.5293},{"date":"2026-01-27","close":14398.2959},{"date":"2026-01-28","close":14665.4609},{"date":"2026-01-29","close":14808.5859},{"date":"2026-01-30","close":14964.1055},{"date":"2026-02-02","close":14100.2373},{"date":"2026-02-03","close":15146.4766},{"date":"2026-02-04","close":15352.8457},{"date":"2026-02-05","close":14700.1465},{"date":"2026-02-06","close":14560.9688},{"date":"2026-02-09","close":15180.0713},{"date":"2026-02-10","close":15237.6631},{"date":"2026-02-11","close":15295.2549},{"date":"2026-02-12","close":15832.9971},{"date":"2026-02-13","close":15871.6152},{"date":"2026-02-19","close":16330.1924},{"date":"2026-02-20","close":16721.1895},{"date":"2026-02-23","close":16832.2109},{"date":"2026-02-24","close":17232.8672},{"date":"2026-02-25","close":17570.7676},{"date":"2026-02-26","close":18343.1074},{"date":"2026-02-27","close":18154.8457},{"date":"2026-03-03","close":16663.2637},{"date":"2026-03-04","close":14674.4854},{"date":"2026-03-05","close":16219.165},{"date":"2026-03-06","close":16127.4521},{"date":"2026-03-09","close":15075.1367},{"date":"2026-03-10","close":16026.082},{"date":"2026-03-11","close":16223.9941},{"date":"2026-03-12","close":16104.5586},{"date":"2026-03-13","close":15793.8281},{"date":"2026-03-16","close":16114.2686},{"date":"2026-03-17","close":16357.0244},{"date":"2026-03-18","close":17196.9707},{"date":"2026-03-19","close":16808.5527},{"date":"2026-03-20","close":16798.8457},{"date":"2026-03-23","close":15608.4785},{"date":"2026-03-24","close":16071.8105},{"date":"2026-03-25","close":16221.4287},{"date":"2026-03-26","close":15647.0889},{"date":"2026-03-27","close":15598.8262},{"date":"2026-03-30","close":15154.7998},{"date":"2026-03-31","close":14440.498},{"date":"2026-04-01","close":15806.3604},{"date":"2026-04-02","close":15067.9248},{"date":"2026-04-03","close":15672.7793},{"date":"2026-04-06","close":15758.0957},{"date":"2026-04-07","close":15902.8867},{"date":"2026-04-08","close":17123.959},{"date":"2026-04-09","close":16771.6348},{"date":"2026-04-10","close":16993.6465},{"date":"2026-04-13","close":16906.7715},{"date":"2026-04-14","close":17370.9023},{"date":"2026-04-15","close":17778.7148},{"date":"2026-04-16","close":18171.9648},{"date":"2026-04-17","close":18060.3008},{"date":"2026-04-20","close":18123.416},{"date":"2026-04-21","close":18633.1816},{"date":"2026-04-22","close":18681.7305},{"date":"2026-04-23","close":18871.0703},{"date":"2026-04-24","close":18817.668},{"date":"2026-04-27","close":19264.3203},{"date":"2026-04-28","close":19332.2891},{"date":"2026-04-29","close":19473.082},{"date":"2026-04-30","close":19356.5625},{"date":"2026-05-04","close":20308.1289},{"date":"2026-05-06","close":21784.0254},{"date":"2026-05-07","close":22259.8066},{"date":"2026-05-08","close":22308.3555},{"date":"2026-05-11","close":23410.4199},{"date":"2026-05-12","close":23075.4336},{"date":"2026-05-13","close":23580.3438},{"date":"2026-05-14","close":23953.3633},{"date":"2026-05-15","close":22532.5664},{"date":"2026-05-18","close":22674.1582},{"date":"2026-05-19","close":22010.1445},{"date":"2026-05-20","close":21775.7852},{"date":"2026-05-21","close":23577.4121},{"date":"2026-05-22","close":23636.0039},{"date":"2026-05-26","close":24212.1348},{"date":"2026-05-27","close":24939.6211},{"date":"2026-05-28","close":24973.7988},{"date":"2026-05-29","close":25808.7012},{"date":"2026-06-01","close":27170.9082},{"date":"2026-06-02","close":27244.1426},{"date":"2026-06-04","close":26755.8965},{"date":"2026-06-05","close":25242.334},{"date":"2026-06-08","close":22918.2832},{"date":"2026-06-09","close":24915.209},{"date":"2026-06-10","close":23728.7715},{"date":"2026-06-11","close":23797.127},{"date":"2026-06-12","close":24898.1445},{"date":"2026-06-15","close":26125.8633},{"date":"2026-06-16","close":26469.627},{"date":"2026-06-17","close":27240.6328},{"date":"2026-06-18","close":28046.0176},{"date":"2026-06-19","close":28281.7402},{"date":"2026-06-22","close":28630.4102},{"date":"2026-06-23","close":25354.8555},{"date":"2026-06-24","close":26386.1426},{"date":"2026-06-25","close":28286.6504},{"date":"2026-06-26","close":26445.0723},{"date":"2026-06-29","close":26420.5176},{"date":"2026-06-30","close":26518.7344},{"date":"2026-07-01","close":25811.5664},{"date":"2026-07-02","close":23778.4629},{"date":"2026-07-03","close":25074.9355},{"date":"2026-07-06","close":24971.8086},{"date":"2026-07-07","close":23768.6426},{"date":"2026-07-08","close":22457.4414},{"date":"2026-07-09","close":22580.2109},{"date":"2026-07-10","close":23095.8535},{"date":"2026-07-13","close":21008.7305},{"date":"2026-07-14","close":21089.7871},{"date":"2026-07-15","close":22448.9863},{"date":"2026-07-16","close":20817.9492},{"date":"2026-07-20","close":20046.9141},{"date":"2026-07-21","close":20714.1562},{"date":"2026-07-22","close":20897.0293},{"date":"2026-07-23","close":21668.0645},{"date":"2026-07-24","close":20506.5703},{"date":"2026-07-27","close":20595.5352},{"date":"2026-07-28","close":18494.959},{"date":"2026-07-29","close":17234.6133},{"date":"2026-07-30","close":16957.8301},{"date":"2026-07-31","close":20224.8457},{"date":"2026-08-03","close":19073.2344},{"date":"2026-08-04","close":19424.1543},{"date":"2026-08-05","close":20066.6836},{"date":"2026-08-06","close":19063.3496},{"date":"2026-08-07","close":18840.9355},{"date":"2026-08-10","close":18870.5918},{"date":"2026-08-11","close":19018.8672},{"date":"2026-08-12","close":19780.0156},{"date":"2026-08-13","close":20676.668},{"date":"2026-08-14","close":21114.0586},{"date":"2026-08-18","close":20726.3711},{"date":"2026-08-19","close":19627.9238},{"date":"2026-08-20","close":20736.3125},{"date":"2026-08-21","close":21074.2969},{"date":"2026-08-24","close":20462.9434},{"date":"2026-08-25","close":20333.7148},{"date":"2026-08-26","close":20666.7285},{"date":"2026-08-27","close":21019.623},{"date":"2026-08-28","close":20656.7871},{"date":"2026-08-31","close":20800.9277},{"date":"2026-09-01","close":20721.4023},{"date":"2026-09-02","close":20025.5527},{"date":"2026-09-03","close":19980.8184},{"date":"2026-09-04","close":20298.9219},{"date":"2026-09-07","close":21243.2891},{"date":"2026-09-08","close":21183.6445},{"date":"2026-09-09","close":21496.7773},{"date":"2026-09-10","close":21447.0723},{"date":"2026-09-11","close":21124.0},{"date":"2026-09-14","close":20133.9961},{"date":"2026-09-15","close":19865.6758},{"date":"2026-09-16","close":20258.2188},{"date":"2026-09-17","close":20278.0938},{"date":"2026-09-18","close":20829.6426},{"date":"2026-09-21","close":21266.9062},{"date":"2026-09-22","close":21256.9688},{"date":"2026-09-23","close":21555.1035},{"date":"2026-09-28","close":20884.3008},{"date":"2026-09-29","close":21003.5547},{"date":"2026-09-30","close":20884.3008},{"date":"2026-10-01","close":21261.9375},{"date":"2026-10-02","close":21371.2539},{"date":"2026-10-06","close":21142.6836},{"date":"2026-10-07","close":20710.3887},{"date":"2026-10-08","close":20283.0645},{"date":"2026-10-12","close":19393.6289},{"date":"2026-10-13","close":18216.0},{"date":"2026-10-14","close":18115.0},{"date":"2026-10-15","close":16705.0},{"date":"2026-10-16","close":16975.0},{"date":"2026-10-19","close":17175.0},{"date":"2026-10-20","close":16570.0},{"date":"2026-10-21","close":17125.0},{"date":"2026-10-22","close":16570.0},{"date":"2026-10-23","close":16130.0}],"chart_data":[{"date":"2025-09-23","open":9565,"high":9569,"low":9473,"close":9540,"volume":1098867},{"date":"2025-09-24","open":9539,"high":9569,"low":9425,"close":9512,"volume":599878},{"date":"2025-09-25","open":9464,"high":9535,"low":9454,"close":9516,"volume":454617},{"date":"2025-09-26","open":9437,"high":9437,"low":9221,"close":9286,"volume":756799},{"date":"2025-09-29","open":9329,"high":9455,"low":9329,"close":9432,"volume":672732},{"date":"2025-09-30","open":9433,"high":9471,"low":9403,"close":9408,"volume":455299},{"date":"2025-10-01","open":9468,"high":9515,"low":9458,"close":9512,"volume":187432},{"date":"2025-10-02","open":9701,"high":9837,"low":9687,"close":9751,"volume":363067},{"date":"2025-10-10","open":9974,"high":10030,"low":9875,"close":10004,"volume":359268},{"date":"2025-10-13","open":9807,"high":9887,"low":9718,"close":9887,"volume":428044},{"date":"2025-10-14","open":9921,"high":10086,"low":9723,"close":9808,"volume":653209},{"date":"2025-10-15","open":9874,"high":10073,"low":9852,"close":10068,"volume":315440},{"date":"2025-10-16","open":10068,"high":10303,"low":10068,"close":10303,"volume":212336},{"date":"2025-10-17","open":10237,"high":10462,"low":10237,"close":10346,"volume":198161},{"date":"2025-10-20","open":10420,"high":10525,"low":10277,"close":10525,"volume":363754},{"date":"2025-10-21","open":10619,"high":10762,"low":10523,"close":10544,"volume":265347},{"date":"2025-10-22","open":10542,"high":10666,"low":10421,"close":10666,"volume":197063},{"date":"2025-10-23","open":10512,"high":10728,"low":10478,"close":10563,"volume":252578},{"date":"2025-10-24","open":10691,"high":10841,"low":10667,"close":10832,"volume":366535},{"date":"2025-10-27","open":10983,"high":11129,"low":10978,"close":11129,"volume":330510},{"date":"2025-10-28","open":11001,"high":11016,"low":10892,"close":11006,"volume":183369},{"date":"2025-10-29","open":11151,"high":11232,"low":11001,"close":11218,"volume":140286},{"date":"2025-10-30","open":11314,"high":11441,"low":11230,"close":11294,"volume":221898},{"date":"2025-10-31","open":11291,"high":11403,"low":11225,"close":11393,"volume":158081},{"date":"2025-11-03","open":11432,"high":11727,"low":11432,"close":11727,"volume":315788,"rsi_14":90.52,"sma_20":11067.92},{"date":"2025-11-04","open":11762,"high":11762,"low":11414,"close":11426,"volume":457819,"rsi_14":78.11,"sma_20":11174.26},{"date":"2025-11-05","open":11270,"high":11270,"low":10682,"close":11110,"volume":608257,"rsi_14":66.15,"sma_20":11258.34},{"date":"2025-11-06","open":11350,"high":11392,"low":11025,"close":11190,"volume":280927,"rsi_14":66.67,"sma_20":11334.3},{"date":"2025-11-07","open":10978,"high":11193,"low":10762,"close":10968,"volume":382598,"rsi_14":58.54,"sma_20":11384.91},{"date":"2025-11-10","open":11092,"high":11353,"low":11059,"close":11308,"volume":420769,"rsi_14":63.16,"sma_20":11459.72},{"date":"2025-11-11","open":11424,"high":11641,"low":11281,"close":11393,"volume":349798,"rsi_14":62.68,"sma_20":11543.27},{"date":"2025-11-12","open":11392,"high":11534,"low":11335,"close":11525,"volume":361406,"rsi_14":66.66,"sma_20":11620.18},{"date":"2025-11-13","open":11438,"high":11622,"low":11438,"close":11568,"volume":355143,"rsi_14":63.82,"sma_20":11686.92},{"date":"2025-11-14","open":11250,"high":11335,"low":11080,"close":11085,"volume":376208,"rsi_14":49.27,"sma_20":11725.84},{"date":"2025-11-17","open":11253,"high":11314,"low":11182,"close":11284,"volume":361370,"rsi_14":54.68,"sma_20":11765.6},{"date":"2025-11-18","open":11182,"high":11248,"low":10921,"close":10942,"volume":259070,"rsi_14":45.44,"sma_20":11786.56},{"date":"2025-11-19","open":10931,"high":11003,"low":10627,"close":10862,"volume":298481,"rsi_14":43.0,"sma_20":11796.88},{"date":"2025-11-20","open":11218,"high":11265,"low":11075,"close":11089,"volume":266246,"rsi_14":45.23,"sma_20":11824.64},{"date":"2025-11-21","open":10634,"high":10955,"low":10559,"close":10629,"volume":546393,"rsi_14":33.39,"sma_20":11813.9},{"date":"2025-11-24","open":10809,"high":10853,"low":10624,"close":10639,"volume":591975,"rsi_14":36.97,"sma_20":11788.13},{"date":"2025-11-25","open":10927,"high":10927,"low":10627,"close":10710,"volume":475406,"rsi_14":42.83,"sma_20":11772.52},{"date":"2025-11-26","open":10814,"high":10985,"low":10725,"close":10985,"volume":346587,"rsi_14":46.5,"sma_20":11760.1},{"date":"2025-11-27","open":11104,"high":11184,"low":11013,"close":11066,"volume":286339,"rsi_14":51.75,"sma_20":11748.19},{"date":"2025-11-28","open":11156,"high":11156,"low":10885,"close":10900,"volume":287106,"rsi_14":42.33,"sma_20":11722.18},{"date":"2025-12-01","open":10999,"high":11042,"low":10795,"close":10895,"volume":212137,"rsi_14":40.31,"sma_20":11678.21},{"date":"2025-12-02","open":10923,"high":11118,"low":10923,"close":11094,"volume":315188,"rsi_14":41.8,"sma_20":11660.77},{"date":"2025-12-03","open":11146,"high":11270,"low":11080,"close":11217,"volume":461785,"rsi_14":43.53,"sma_20":11666.5},{"date":"2025-12-04","open":11194,"high":11194,"low":11051,"close":11184,"volume":613325,"rsi_14":52.19,"sma_20":11666.12},{"date":"2025-12-05","open":11179,"high":11398,"low":11113,"close":11398,"volume":313174,"rsi_14":52.56,"sma_20":11688.84},{"date":"2025-12-08","open":11431,"high":11549,"low":11336,"close":11540,"volume":414250,"rsi_14":64.39,"sma_20":11701.13},{"date":"2025-12-09","open":11530,"high":11559,"low":11450,"close":11488,"volume":463853,"rsi_14":65.18,"sma_20":11706.12},{"date":"2025-12-10","open":11483,"high":11592,"low":11450,"close":11473,"volume":386070,"rsi_14":60.41,"sma_20":11703.34},{"date":"2025-12-11","open":11554,"high":11602,"low":11383,"close":11412,"volume":337741,"rsi_14":77.07,"sma_20":11695.06},{"date":"2025-12-12","open":11376,"high":11547,"low":11376,"close":11533,"volume":239843,"rsi_14":77.72,"sma_20":11715.04},{"date":"2025-12-15","open":11280,"high":11385,"low":11213,"close":11299,"volume":313759,"rsi_14":65.8,"sma_20":11712.45},{"date":"2025-12-16","open":11280,"high":11290,"low":11027,"close":11027,"volume":392081,"rsi_14":49.32,"sma_20":11713.58},{"date":"2025-12-17","open":11094,"high":11251,"low":11027,"close":11247,"volume":408071,"rsi_14":53.19,"sma_20":11730.29},{"date":"2025-12-18","open":11099,"high":11199,"low":11037,"close":11108,"volume":438228,"rsi_14":54.05,"sma_20":11727.81},{"date":"2025-12-19","open":11242,"high":11280,"low":11132,"close":11185,"volume":631774,"rsi_14":56.1,"sma_20":11753.64},{"date":"2025-12-22","open":11376,"high":11442,"low":11352,"close":11423,"volume":349282,"rsi_14":57.0,"sma_20":11791.45,"sma_60":11384.93},{"date":"2025-12-23","open":11471,"high":11547,"low":11447,"close":11452,"volume":290969,"rsi_14":54.69,"sma_20":11826.93,"sma_60":11417.29},{"date":"2025-12-24","open":11514,"high":11533,"low":11452,"close":11452,"volume":295979,"rsi_14":55.74,"sma_20":11848.0,"sma_60":11450.14},{"date":"2025-12-26","open":11481,"high":11609,"low":11481,"close":11562,"volume":335866,"rsi_14":52.91,"sma_20":11870.5,"sma_60":11484.84},{"date":"2025-12-29","open":11643,"high":11834,"low":11643,"close":11824,"volume":282865,"rsi_14":56.1,"sma_20":11915.5,"sma_60":11528.18},{"date":"2025-12-30","open":11824,"high":11920,"low":11791,"close":11872,"volume":148693,"rsi_14":58.97,"sma_20":11963.25,"sma_60":11569.79},{"date":"2026-01-02","open":11929,"high":12225,"low":11896,"close":12225,"volume":165974,"rsi_14":66.29,"sma_20":12019.0,"sma_60":11618.01},{"date":"2026-01-05","open":12430,"high":12635,"low":12430,"close":12630,"volume":214850,"rsi_14":73.58,"sma_20":12089.5,"sma_60":11671.45},{"date":"2026-01-06","open":12549,"high":12836,"low":12444,"close":12831,"volume":247227,"rsi_14":75.09,"sma_20":12172.25,"sma_60":11724.22},{"date":"2026-01-07","open":12969,"high":13127,"low":12740,"close":12941,"volume":275119,"rsi_14":83.33,"sma_20":12249.5,"sma_60":11774.41},{"date":"2026-01-08","open":12864,"high":13170,"low":12864,"close":12926,"volume":229445,"rsi_14":93.07,"sma_20":12318.5,"sma_60":11826.45},{"date":"2026-01-09","open":12840,"high":13046,"low":12755,"close":13007,"volume":259873,"rsi_14":92.61,"sma_20":12394.5,"sma_60":11881.3},{"date":"2026-01-12","open":13170,"high":13217,"low":12945,"close":13098,"volume":431820,"rsi_14":99.29,"sma_20":12476.0,"sma_60":11933.17},{"date":"2026-01-13","open":13208,"high":13265,"low":13117,"close":13256,"volume":149729,"rsi_14":99.32,"sma_20":12569.0,"sma_60":11983.66},{"date":"2026-01-14","open":13256,"high":13342,"low":13208,"close":13342,"volume":1349892,"rsi_14":99.23,"sma_20":12659.75,"sma_60":12033.54},{"date":"2026-01-15","open":13328,"high":13563,"low":13265,"close":13563,"volume":187060,"rsi_14":99.31,"sma_20":12774.25,"sma_60":12084.1},{"date":"2026-01-16","open":13668,"high":13774,"low":13563,"close":13716,"volume":244145,"rsi_14":99.35,"sma_20":12911.0,"sma_60":12137.05},{"date":"2026-01-19","open":13702,"high":13942,"low":13654,"close":13918,"volume":214781,"rsi_14":99.38,"sma_20":13046.75,"sma_60":12191.31},{"date":"2026-01-20","open":13889,"high":13942,"low":13630,"close":13803,"volume":360770,"rsi_14":94.03,"sma_20":13183.75,"sma_60":12245.4},{"date":"2026-01-21","open":13568,"high":13927,"low":13553,"close":13908,"volume":260065,"rsi_14":94.18,"sma_20":13322.25,"sma_60":12296.6},{"date":"2026-01-22","open":14064,"high":14179,"low":13912,"close":13969,"volume":213746,"rsi_14":93.57,"sma_20":13455.75,"sma_60":12345.11},{"date":"2026-01-23","open":14060,"high":14160,"low":13883,"close":14064,"volume":154630,"rsi_14":92.39,"sma_20":13592.75,"sma_60":12397.4},{"date":"2026-01-26","open":14045,"high":14169,"low":13936,"close":13936,"volume":343145,"rsi_14":84.12,"sma_20":13723.0,"sma_60":12443.7},{"date":"2026-01-27","open":13940,"high":14398,"low":13778,"close":14398,"volume":210315,"rsi_14":86.96,"sma_20":13871.75,"sma_60":12496.81},{"date":"2026-01-28","open":14627,"high":14704,"low":14518,"close":14665,"volume":239593,"rsi_14":89.08,"sma_20":14020.75,"sma_60":12552.81},{"date":"2026-01-29","open":14852,"high":14961,"low":14370,"close":14809,"volume":313512,"rsi_14":89.38,"sma_20":14174.75,"sma_60":12605.4},{"date":"2026-01-30","open":14815,"high":15238,"low":14811,"close":14964,"volume":226889,"rsi_14":89.26,"sma_20":14313.75,"sma_60":12664.51},{"date":"2026-02-02","open":14614,"high":14854,"low":14047,"close":14100,"volume":571441,"rsi_14":62.86,"sma_20":14386.5,"sma_60":12714.17},{"date":"2026-02-03","open":14638,"high":15146,"low":14566,"close":15146,"volume":497380,"rsi_14":72.43,"sma_20":14503.25,"sma_60":12780.54},{"date":"2026-02-04","open":15031,"high":15372,"low":14974,"close":15353,"volume":562196,"rsi_14":72.34,"sma_20":14625.0,"sma_60":12854.45},{"date":"2026-02-05","open":14988,"high":15113,"low":14647,"close":14700,"volume":591809,"rsi_14":60.92,"sma_20":14713.5,"sma_60":12911.04},{"date":"2026-02-06","open":14254,"high":14623,"low":13947,"close":14561,"volume":535116,"rsi_14":57.24,"sma_20":14790.5,"sma_60":12963.71},{"date":"2026-02-09","open":15180,"high":15247,"low":15079,"close":15180,"volume":377398,"rsi_14":63.92,"sma_20":14895.0,"sma_60":13024.78},{"date":"2026-02-10","open":15286,"high":15367,"low":15122,"close":15238,"volume":279076,"rsi_14":63.57,"sma_20":14994.25,"sma_60":13086.1},{"date":"2026-02-11","open":15113,"high":15382,"low":15007,"close":15295,"volume":294860,"rsi_14":62.91,"sma_20":15096.0,"sma_60":13156.93},{"date":"2026-02-12","open":15577,"high":15833,"low":15466,"close":15833,"volume":305863,"rsi_14":65.43,"sma_20":15209.5,"sma_60":13232.07},{"date":"2026-02-13","open":15833,"high":16031,"low":15727,"close":15872,"volume":476137,"rsi_14":67.36,"sma_20":15317.0,"sma_60":13313.86},{"date":"2026-02-19","open":16219,"high":16335,"low":16127,"close":16330,"volume":456564,"rsi_14":67.3,"sma_20":15437.75,"sma_60":13404.93},{"date":"2026-02-20","open":16306,"high":16721,"low":16306,"close":16721,"volume":342486,"rsi_14":68.06,"sma_20":15584.75,"sma_60":13498.77},{"date":"2026-02-23","open":17054,"high":17170,"low":16639,"close":16832,"volume":443048,"rsi_14":67.85,"sma_20":15732.0,"sma_60":13602.63},{"date":"2026-02-24","open":16832,"high":17233,"low":16586,"close":17233,"volume":440915,"rsi_14":69.79,"sma_20":15892.5,"sma_60":13713.23},{"date":"2026-02-25","open":17411,"high":17696,"low":17247,"close":17571,"volume":618839,"rsi_14":84.01,"sma_20":16065.5,"sma_60":13828.39},{"date":"2026-02-26","open":17682,"high":18343,"low":17658,"close":18343,"volume":374494,"rsi_14":83.06,"sma_20":16285.25,"sma_60":13952.08},{"date":"2026-02-27","open":17899,"high":18440,"low":17841,"close":18155,"volume":685229,"rsi_14":78.97,"sma_20":16471.0,"sma_60":14071.08},{"date":"2026-03-03","open":17754,"high":17879,"low":16663,"close":16663,"volume":462764,"rsi_14":70.78,"sma_20":16580.71,"sma_60":14172.32},{"date":"2026-03-04","open":15929,"high":16407,"low":14553,"close":14674,"volume":972776,"rsi_14":52.02,"sma_20":16578.1,"sma_60":14238.7},{"date":"2026-03-05","open":15407,"high":16581,"low":15292,"close":16219,"volume":812477,"rsi_14":57.67,"sma_20":16653.39,"sma_60":14328.71},{"date":"2026-03-06","open":15935,"high":16161,"low":15519,"close":16127,"volume":348665,"rsi_14":56.7,"sma_20":16768.82,"sma_60":14414.94},{"date":"2026-03-09","open":14820,"high":16153,"low":14592,"close":15075,"volume":550800,"rsi_14":49.76,"sma_20":16774.26,"sma_60":14483.25},{"date":"2026-03-10","open":15915,"high":16185,"low":15649,"close":16026,"volume":271342,"rsi_14":52.47,"sma_20":16819.09,"sma_60":14564.53},{"date":"2026-03-11","open":16242,"high":16589,"low":16050,"close":16224,"volume":360323,"rsi_14":53.26,"sma_20":16908.4,"sma_60":14646.8},{"date":"2026-03-12","open":16056,"high":16236,"low":15930,"close":16105,"volume":180458,"rsi_14":50.3,"sma_20":16998.57,"sma_60":14727.86},{"date":"2026-03-13","open":15643,"high":15949,"low":15535,"close":15794,"volume":336140,"rsi_14":46.53,"sma_20":17040.14,"sma_60":14803.71},{"date":"2026-03-16","open":15881,"high":16114,"low":15706,"close":16114,"volume":350518,"rsi_14":47.73,"sma_20":17095.58,"sma_60":14886.28},{"date":"2026-03-17","open":16513,"high":16572,"low":16314,"close":16357,"volume":422586,"rsi_14":46.87,"sma_20":17160.75,"sma_60":14972.17},{"date":"2026-03-18","open":16706,"high":17245,"low":16696,"close":17197,"volume":520309,"rsi_14":49.64,"sma_20":17246.99,"sma_60":15076.91},{"date":"2026-03-19","open":16658,"high":17037,"low":16658,"close":16809,"volume":503012,"rsi_14":43.53,"sma_20":17310.74,"sma_60":15179.58},{"date":"2026-03-20","open":16881,"high":16920,"low":16716,"close":16799,"volume":276964,"rsi_14":44.35,"sma_20":17350.23,"sma_60":15278.24},{"date":"2026-03-23","open":15951,"high":15990,"low":15532,"close":15608,"volume":677789,"rsi_14":44.74,"sma_20":17311.62,"sma_60":15360.04},{"date":"2026-03-24","open":16242,"high":16261,"low":15508,"close":16072,"volume":372213,"rsi_14":59.76,"sma_20":17291.79,"sma_60":15448.68},{"date":"2026-03-25","open":16361,"high":16583,"low":16187,"close":16221,"volume":855010,"rsi_14":50.78,"sma_20":17259.22,"sma_60":15535.82,"sma_120":13460.38},{"date":"2026-03-26","open":16106,"high":16106,"low":15594,"close":15647,"volume":328433,"rsi_14":47.11,"sma_20":17178.66,"sma_60":15612.3,"sma_120":13514.8},{"date":"2026-03-27","open":15063,"high":15652,"low":14924,"close":15599,"volume":431596,"rsi_14":55.37,"sma_20":17055.53,"sma_60":15687.93,"sma_120":13569.04},{"date":"2026-03-30","open":14845,"high":15175,"low":14725,"close":15155,"volume":399039,"rsi_14":42.51,"sma_20":16918.63,"sma_60":15753.79,"sma_120":13619.32},{"date":"2026-03-31","open":14695,"high":14985,"low":14421,"close":14440,"volume":695726,"rsi_14":35.2,"sma_20":16805.95,"sma_60":15802.47,"sma_120":13665.32},{"date":"2026-04-01","open":15309,"high":15871,"low":15130,"close":15806,"volume":768085,"rsi_14":48.54,"sma_20":16870.43,"sma_60":15874.43,"sma_120":13722.11},{"date":"2026-04-02","open":16010,"high":16058,"low":14817,"close":15068,"volume":421565,"rsi_14":45.71,"sma_20":16814.38,"sma_60":15927.17,"sma_120":13772.59},{"date":"2026-04-03","open":15624,"high":15795,"low":15458,"close":15673,"volume":213137,"rsi_14":46.48,"sma_20":16785.73,"sma_60":15980.35,"sma_120":13825.9},{"date":"2026-04-06","open":15542,"high":15893,"low":15542,"close":15758,"volume":226258,"rsi_14":42.61,"sma_20":16793.63,"sma_60":16023.71,"sma_120":13873.97},{"date":"2026-04-07","open":16020,"high":16198,"low":15677,"close":15903,"volume":218909,"rsi_14":36.81,"sma_20":16758.75,"sma_60":16067.61,"sma_120":13921.01},{"date":"2026-04-08","open":17013,"high":17250,"low":16791,"close":17124,"volume":736338,"rsi_14":48.3,"sma_20":16775.59,"sma_60":16132.5,"sma_120":13979.47},{"date":"2026-04-09","open":16970,"high":17043,"low":16705,"close":16772,"volume":231088,"rsi_14":46.32,"sma_20":16780.88,"sma_60":16189.98,"sma_120":14035.64},{"date":"2026-04-10","open":16964,"high":17220,"low":16964,"close":16994,"volume":146284,"rsi_14":55.0,"sma_20":16813.85,"sma_60":16249.66,"sma_120":14091.42},{"date":"2026-04-13","open":16650,"high":16907,"low":16596,"close":16907,"volume":274017,"rsi_14":51.25,"sma_20":16825.56,"sma_60":16305.13,"sma_120":14144.4},{"date":"2026-04-14","open":17323,"high":17546,"low":17255,"close":17371,"volume":357165,"rsi_14":53.26,"sma_20":16847.99,"sma_60":16368.25,"sma_120":14200.9},{"date":"2026-04-15","open":17769,"high":18040,"low":17667,"close":17779,"volume":339855,"rsi_14":60.39,"sma_20":16846.91,"sma_60":16434.46,"sma_120":14259.28},{"date":"2026-04-16","open":17949,"high":18172,"low":17827,"close":18172,"volume":353701,"rsi_14":62.87,"sma_20":16886.3,"sma_60":16504.68,"sma_120":14320.86},{"date":"2026-04-17","open":18124,"high":18159,"low":17954,"close":18060,"volume":382176,"rsi_14":65.95,"sma_20":16920.52,"sma_60":16569.5,"sma_120":14380.4},{"date":"2026-04-20","open":18059,"high":18284,"low":17973,"close":18123,"volume":281828,"rsi_14":73.02,"sma_20":17009.97,"sma_60":16635.45,"sma_120":14440.43},{"date":"2026-04-21","open":18352,"high":18633,"low":18303,"close":18633,"volume":280379,"rsi_14":68.57,"sma_20":17100.71,"sma_60":16708.16,"sma_120":14502.38},{"date":"2026-04-22","open":18584,"high":18682,"low":18384,"close":18682,"volume":301083,"rsi_14":79.81,"sma_20":17185.88,"sma_60":16779.2,"sma_120":14562.15},{"date":"2026-04-23","open":18920,"high":19135,"low":18329,"close":18871,"volume":412052,"rsi_14":78.68,"sma_20":17311.04,"sma_60":16851.73,"sma_120":14624.56},{"date":"2026-04-24","open":18953,"high":18963,"low":18608,"close":18818,"volume":379570,"rsi_14":84.62,"sma_20":17436.16,"sma_60":16925.65,"sma_120":14684.67},{"date":"2026-04-27","open":18905,"high":19377,"low":18905,"close":19264,"volume":327440,"rsi_14":85.63,"sma_20":17607.36,"sma_60":16999.0,"sma_120":14747.9},{"date":"2026-04-28","open":19298,"high":19551,"low":19269,"close":19332,"volume":344308,"rsi_14":80.74,"sma_20":17819.83,"sma_60":17068.83,"sma_120":14810.82},{"date":"2026-04-29","open":19163,"high":19503,"low":19163,"close":19473,"volume":259771,"rsi_14":90.54,"sma_20":17967.06,"sma_60":17138.53,"sma_120":14871.97},{"date":"2026-04-30","open":19642,"high":19667,"low":19234,"close":19357,"volume":297148,"rsi_14":86.46,"sma_20":18147.57,"sma_60":17205.11,"sma_120":14934.81},{"date":"2026-05-04","open":19712,"high":20308,"low":19613,"close":20308,"volume":571539,"rsi_14":91.62,"sma_20":18353.65,"sma_60":17302.73,"sma_120":15008.45},{"date":"2026-05-06","open":21361,"high":21901,"low":21240,"close":21784,"volume":763461,"rsi_14":93.33,"sma_20":18653.35,"sma_60":17407.08,"sma_120":15093.81},{"date":"2026-05-07","open":22158,"high":22265,"low":21444,"close":22260,"volume":341161,"rsi_14":93.42,"sma_20":18969.75,"sma_60":17515.86,"sma_120":15185.15},{"date":"2026-05-08","open":21721,"high":22308,"low":21648,"close":22308,"volume":612520,"rsi_14":92.93,"sma_20":19226.4,"sma_60":17636.8,"sma_120":15273.92},{"date":"2026-05-11","open":23212,"high":23600,"low":22988,"close":23410,"volume":463697,"rsi_14":96.15,"sma_20":19556.75,"sma_60":17778.73,"sma_120":15371.22},{"date":"2026-05-12","open":23747,"high":23935,"low":22081,"close":23075,"volume":667452,"rsi_14":91.57,"sma_20":19858.8,"sma_60":17904.26,"sma_120":15464.52},{"date":"2026-05-13","open":22342,"high":23580,"low":22041,"close":23580,"volume":477628,"rsi_14":91.56,"sma_20":20190.85,"sma_60":18037.33,"sma_120":15561.72},{"date":"2026-05-14","open":23616,"high":24035,"low":23503,"close":23953,"volume":262257,"rsi_14":92.0,"sma_20":20518.25,"sma_60":18175.66,"sma_120":15666.3},{"date":"2026-05-15","open":23895,"high":24153,"low":22059,"close":22533,"volume":445920,"rsi_14":74.38,"sma_20":20752.95,"sma_60":18282.28,"sma_120":15757.17},{"date":"2026-05-18","open":22362,"high":22977,"low":21386,"close":22674,"volume":342438,"rsi_14":75.36,"sma_20":20974.8,"sma_60":18390.61,"sma_120":15852.24},{"date":"2026-05-19","open":22288,"high":22669,"low":21415,"close":22010,"volume":344688,"rsi_14":67.56,"sma_20":21168.75,"sma_60":18479.83,"sma_120":15942.38},{"date":"2026-05-20","open":21889,"high":22050,"low":21175,"close":21776,"volume":503962,"rsi_14":65.3,"sma_20":21353.45,"sma_60":18558.35,"sma_120":16028.56},{"date":"2026-05-21","open":22635,"high":23607,"low":22498,"close":23577,"volume":470058,"rsi_14":71.27,"sma_20":21603.5,"sma_60":18665.33,"sma_120":16133.98},{"date":"2026-05-22","open":23807,"high":23807,"low":23387,"close":23636,"volume":310996,"rsi_14":72.31,"sma_20":21854.05,"sma_60":18766.38,"sma_120":16239.81},{"date":"2026-05-26","open":24177,"high":25579,"low":24100,"close":24212,"volume":331735,"rsi_14":71.18,"sma_20":22124.25,"sma_60":18871.31,"sma_120":16349.85},{"date":"2026-05-27","open":24816,"high":25745,"low":24816,"close":24940,"volume":563316,"rsi_14":68.63,"sma_20":22433.85,"sma_60":18975.18,"sma_120":16463.63},{"date":"2026-05-28","open":24798,"high":25100,"low":23777,"close":24974,"volume":514149,"rsi_14":66.91,"sma_20":22722.65,"sma_60":19082.88,"sma_120":16576.98},{"date":"2026-05-29","open":25326,"high":25809,"low":25197,"close":25809,"volume":387995,"rsi_14":69.86,"sma_20":23050.25,"sma_60":19225.34,"sma_120":16698.83},{"date":"2026-06-01","open":25824,"high":27171,"low":25814,"close":27171,"volume":364725,"rsi_14":70.73,"sma_20":23439.65,"sma_60":19425.71,"sma_120":16832.21},{"date":"2026-06-02","open":27329,"high":27611,"low":26112,"close":27244,"volume":516074,"rsi_14":73.66,"sma_20":23838.55,"sma_60":19600.17,"sma_120":16964.44},{"date":"2026-06-04","open":27243,"high":27243,"low":26345,"close":26756,"volume":377310,"rsi_14":68.06,"sma_20":24164.7,"sma_60":19768.03,"sma_120":17091.48},{"date":"2026-06-05","open":25926,"high":25926,"low":23730,"close":25242,"volume":452473,"rsi_14":56.48,"sma_20":24339.55,"sma_60":19928.84,"sma_120":17206.05},{"date":"2026-06-08","open":22655,"high":24051,"low":22606,"close":22918,"volume":349451,"rsi_14":51.78,"sma_20":24372.8,"sma_60":20033.77,"sma_120":17299.15},{"date":"2026-06-09","open":23816,"high":24915,"low":23245,"close":24915,"volume":202731,"rsi_14":58.83,"sma_20":24504.6,"sma_60":20168.86,"sma_120":17407.83},{"date":"2026-06-10","open":24222,"high":24504,"low":23015,"close":23729,"volume":259267,"rsi_14":56.51,"sma_20":24520.65,"sma_60":20286.09,"sma_120":17506.97},{"date":"2026-06-11","open":22898,"high":23913,"low":22517,"close":23797,"volume":195361,"rsi_14":57.75,"sma_20":24557.15,"sma_60":20409.93,"sma_120":17606.82},{"date":"2026-06-12","open":25316,"high":25865,"low":24706,"close":24898,"volume":388246,"rsi_14":55.35,"sma_20":24623.7,"sma_60":20546.7,"sma_120":17716.49},{"date":"2026-06-15","open":26081,"high":26361,"low":25964,"close":26126,"volume":221001,"rsi_14":59.21,"sma_20":24733.55,"sma_60":20699.93,"sma_120":17836.05},{"date":"2026-06-16","open":26604,"high":26823,"low":26107,"close":26470,"volume":357505,"rsi_14":58.5,"sma_20":24932.65,"sma_60":20844.17,"sma_120":17960.54},{"date":"2026-06-17","open":26250,"high":27241,"low":26250,"close":27241,"volume":278603,"rsi_14":58.63,"sma_20":25163.6,"sma_60":21008.23,"sma_120":18093.91},{"date":"2026-06-18","open":27245,"high":28130,"low":27245,"close":28046,"volume":440223,"rsi_14":60.89,"sma_20":25468.9,"sma_60":21186.06,"sma_120":18232.15},{"date":"2026-06-19","open":28764,"high":29150,"low":26499,"close":28282,"volume":357238,"rsi_14":59.16,"sma_20":25798.0,"sma_60":21387.14,"sma_120":18373.59},{"date":"2026-06-22","open":27614,"high":28791,"low":27614,"close":28630,"volume":278224,"rsi_14":55.84,"sma_20":26053.6,"sma_60":21585.94,"sma_120":18517.31},{"date":"2026-06-23","open":28444,"high":28577,"low":25355,"close":25355,"volume":407353,"rsi_14":43.98,"sma_20":26140.55,"sma_60":21726.83,"sma_120":18631.32},{"date":"2026-06-24","open":25560,"high":26735,"low":25089,"close":26386,"volume":489695,"rsi_14":48.86,"sma_20":26250.5,"sma_60":21895.26,"sma_120":18753.78},{"date":"2026-06-25","open":27933,"high":28390,"low":27402,"close":28287,"volume":470205,"rsi_14":59.16,"sma_20":26419.8,"sma_60":22096.6,"sma_120":18892.27},{"date":"2026-06-26","open":27669,"high":27993,"low":25545,"close":26445,"volume":446352,"rsi_14":60.93,"sma_20":26494.2,"sma_60":22274.74,"sma_120":19014.27},{"date":"2026-06-29","open":26013,"high":26513,"low":25311,"close":26421,"volume":176541,"rsi_14":55.32,"sma_20":26525.1,"sma_60":22465.06,"sma_120":19133.77},{"date":"2026-06-30","open":26204,"high":26980,"low":25575,"close":26519,"volume":272148,"rsi_14":60.67,"sma_20":26492.05,"sma_60":22632.92,"sma_120":19253.67},{"date":"2026-07-01","open":26788,"high":26862,"low":25251,"close":25812,"volume":138333,"rsi_14":57.34,"sma_20":26419.6,"sma_60":22801.91,"sma_120":19364.54},{"date":"2026-07-02","open":24947,"high":25134,"low":23475,"close":23778,"volume":281351,"rsi_14":46.18,"sma_20":26268.95,"sma_60":22929.1,"sma_120":19454.72},{"date":"2026-07-03","open":23779,"high":25193,"low":22693,"close":25075,"volume":298870,"rsi_14":46.43,"sma_20":26260.45,"sma_60":23084.45,"sma_120":19554.08},{"date":"2026-07-06","open":25383,"high":25782,"low":24165,"close":24972,"volume":126138,"rsi_14":44.83,"sma_20":26364.3,"sma_60":23235.62,"sma_120":19651.62},{"date":"2026-07-07","open":24598,"high":24972,"low":22772,"close":23769,"volume":226644,"rsi_14":38.35,"sma_20":26306.3,"sma_60":23345.77,"sma_120":19739.13},{"date":"2026-07-08","open":23007,"high":24126,"low":22181,"close":22457,"volume":127988,"rsi_14":31.87,"sma_20":26241.95,"sma_60":23439.78,"sma_120":19814.88},{"date":"2026-07-09","open":23096,"high":23337,"low":21789,"close":22580,"volume":215043,"rsi_14":31.36,"sma_20":26180.3,"sma_60":23532.08,"sma_120":19890.87},{"date":"2026-07-10","open":23425,"high":23794,"low":22954,"close":23096,"volume":185858,"rsi_14":32.1,"sma_20":26089.1,"sma_60":23634.55,"sma_120":19969.84},{"date":"2026-07-13","open":22978,"high":23257,"low":20773,"close":21009,"volume":208617,"rsi_14":34.78,"sma_20":25830.25,"sma_60":23694.02,"sma_120":20031.13},{"date":"2026-07-14","open":20734,"high":21446,"low":19696,"close":21090,"volume":379222,"rsi_14":30.12,"sma_20":25558.05,"sma_60":23747.88,"sma_120":20091.17},{"date":"2026-07-15","open":22319,"high":22843,"low":21747,"close":22449,"volume":428388,"rsi_14":27.15,"sma_20":25315.6,"sma_60":23818.0,"sma_120":20161.34},{"date":"2026-07-16","open":21352,"high":21599,"low":20556,"close":20818,"volume":169969,"rsi_14":27.61,"sma_20":24949.9,"sma_60":23862.52,"sma_120":20216.01},{"date":"2026-07-20","open":20037,"high":20867,"low":19771,"close":20047,"volume":148927,"rsi_14":26.06,"sma_20":24533.25,"sma_60":23894.9,"sma_120":20265.17},{"date":"2026-07-21","open":20131,"high":20952,"low":19641,"close":20714,"volume":175391,"rsi_14":29.09,"sma_20":24132.7,"sma_60":23929.93,"sma_120":20319.05},{"date":"2026-07-22","open":21811,"high":21979,"low":20828,"close":20897,"volume":272817,"rsi_14":31.6,"sma_20":23907.1,"sma_60":23967.23,"sma_120":20373.22},{"date":"2026-07-23","open":21283,"high":21728,"low":21105,"close":21668,"volume":80933,"rsi_14":41.27,"sma_20":23668.35,"sma_60":24014.37,"sma_120":20433.05},{"date":"2026-07-24","open":21491,"high":21496,"low":20280,"close":20507,"volume":145322,"rsi_14":30.9,"sma_20":23274.7,"sma_60":24042.78,"sma_120":20484.22},{"date":"2026-07-27","open":20689,"high":20858,"low":19958,"close":20596,"volume":83073,"rsi_14":31.68,"sma_20":22978.7,"sma_60":24065.18,"sma_120":20532.09},{"date":"2026-07-28","open":19523,"high":19558,"low":18208,"close":18495,"volume":167967,"rsi_14":29.47,"sma_20":22577.7,"sma_60":24051.02,"sma_120":20559.92},{"date":"2026-07-29","open":18424,"high":18928,"low":15830,"close":17235,"volume":295903,"rsi_14":29.59,"sma_20":22108.0,"sma_60":24013.23,"sma_120":20575.88},{"date":"2026-07-30","open":17236,"high":18090,"low":16677,"close":16958,"volume":198291,"rsi_14":28.29,"sma_20":21660.05,"sma_60":23972.73,"sma_120":20588.92},{"date":"2026-07-31","open":19528,"high":20408,"low":18781,"close":20225,"volume":184251,"rsi_14":40.85,"sma_20":21480.2,"sma_60":23971.28,"sma_120":20637.01},{"date":"2026-08-03","open":19488,"high":19543,"low":18866,"close":19073,"volume":87838,"rsi_14":43.44,"sma_20":21176.55,"sma_60":23925.52,"sma_120":20666.3},{"date":"2026-08-04","open":19172,"high":19424,"low":18386,"close":19424,"volume":152063,"rsi_14":44.46,"sma_20":20895.85,"sma_60":23877.65,"sma_120":20696.76},{"date":"2026-08-05","open":20102,"high":20323,"low":19824,"close":20067,"volume":172018,"rsi_14":41.68,"sma_20":20708.5,"sma_60":23839.8,"sma_120":20738.3},{"date":"2026-08-06","open":19598,"high":19854,"low":18861,"close":19063,"volume":93224,"rsi_14":43.59,"sma_20":20536.75,"sma_60":23766.45,"sma_120":20772.59},{"date":"2026-08-07","open":19147,"high":19370,"low":18574,"close":18841,"volume":53203,"rsi_14":45.41,"sma_20":20347.55,"sma_60":23695.0,"sma_120":20799.63},{"date":"2026-08-10","open":18954,"high":19246,"low":18702,"close":18871,"volume":50823,"rsi_14":42.63,"sma_20":20133.75,"sma_60":23615.52,"sma_120":20826.42},{"date":"2026-08-11","open":18737,"high":19241,"low":18584,"close":19019,"volume":59885,"rsi_14":42.47,"sma_20":20033.0,"sma_60":23532.27,"sma_120":20853.97},{"date":"2026-08-12","open":19222,"high":20121,"low":19222,"close":19780,"volume":81030,"rsi_14":42.43,"sma_20":19966.75,"sma_60":23485.82,"sma_120":20884.05},{"date":"2026-08-13","open":20414,"high":20846,"low":20414,"close":20677,"volume":80575,"rsi_14":50.22,"sma_20":19865.75,"sma_60":23448.32,"sma_120":20919.47},{"date":"2026-08-14","open":21104,"high":21248,"low":20781,"close":21114,"volume":111244,"rsi_14":51.61,"sma_20":19874.75,"sma_60":23431.18,"sma_120":20955.51},{"date":"2026-08-18","open":21611,"high":21939,"low":20636,"close":20726,"volume":143674,"rsi_14":60.29,"sma_20":19816.15,"sma_60":23289.92,"sma_120":20921.03},{"date":"2026-08-19","open":19733,"high":20006,"low":19385,"close":19628,"volume":80038,"rsi_14":61.2,"sma_20":19761.45,"sma_60":23223.63,"sma_120":20940.28},{"date":"2026-08-20","open":20105,"high":20964,"low":19965,"close":20736,"volume":65129,"rsi_14":66.42,"sma_20":19753.3,"sma_60":23174.95,"sma_120":20965.37},{"date":"2026-08-21","open":20472,"high":21238,"low":20472,"close":21074,"volume":84911,"rsi_14":54.94,"sma_20":19723.35,"sma_60":23122.27,"sma_120":20990.37},{"date":"2026-08-24","open":21075,"high":21075,"low":20280,"close":20463,"volume":52311,"rsi_14":58.64,"sma_20":19721.1,"sma_60":23047.13,"sma_120":21003.57},{"date":"2026-08-25","open":19907,"high":20463,"low":19529,"close":20334,"volume":85911,"rsi_14":55.81,"sma_20":19707.85,"sma_60":22969.25,"sma_120":21017.32},{"date":"2026-08-26","open":20429,"high":20916,"low":20339,"close":20667,"volume":45268,"rsi_14":53.99,"sma_20":19817.0,"sma_60":22882.95,"sma_120":21044.21},{"date":"2026-08-27","open":21189,"high":21239,"low":20772,"close":21020,"volume":69325,"rsi_14":64.27,"sma_20":20007.3,"sma_60":22779.73,"sma_120":21091.52},{"date":"2026-08-28","open":20816,"high":20985,"low":20583,"close":20657,"volume":36803,"rsi_14":62.97,"sma_20":20193.3,"sma_60":22669.22,"sma_120":21122.22},{"date":"2026-08-31","open":20130,"high":20801,"low":19867,"close":20801,"volume":74068,"rsi_14":63.57,"sma_20":20222.2,"sma_60":22569.28,"sma_120":21154.94},{"date":"2026-09-01","open":20582,"high":20825,"low":20418,"close":20721,"volume":37781,"rsi_14":62.08,"sma_20":20305.05,"sma_60":22493.42,"sma_120":21196.24},{"date":"2026-09-02","open":20120,"high":20359,"low":19932,"close":20026,"volume":49458,"rsi_14":51.75,"sma_20":20335.25,"sma_60":22444.85,"sma_120":21223.35},{"date":"2026-09-03","open":20245,"high":20260,"low":19494,"close":19981,"volume":38829,"rsi_14":44.32,"sma_20":20330.85,"sma_60":22362.05,"sma_120":21248.34},{"date":"2026-09-04","open":20086,"high":20483,"low":20086,"close":20299,"volume":29034,"rsi_14":43.21,"sma_20":20392.95,"sma_60":22304.47,"sma_120":21277.06},{"date":"2026-09-07","open":21054,"high":21258,"low":20875,"close":21243,"volume":111505,"rsi_14":53.94,"sma_20":20513.7,"sma_60":22261.57,"sma_120":21316.43},{"date":"2026-09-08","open":21443,"high":21890,"low":21174,"close":21184,"volume":91601,"rsi_14":64.09,"sma_20":20629.95,"sma_60":22199.22,"sma_120":21352.48},{"date":"2026-09-09","open":21214,"high":21716,"low":21214,"close":21497,"volume":32187,"rsi_14":58.04,"sma_20":20754.5,"sma_60":22121.53,"sma_120":21389.03},{"date":"2026-09-10","open":21481,"high":21551,"low":20994,"close":21447,"volume":42917,"rsi_14":54.2,"sma_20":20838.25,"sma_60":22037.27,"sma_120":21417.78},{"date":"2026-09-11","open":20691,"high":21153,"low":20671,"close":21124,"volume":192968,"rsi_14":57.96,"sma_20":20860.75,"sma_60":21934.65,"sma_120":21447.24},{"date":"2026-09-14","open":20238,"high":20437,"low":20054,"close":20134,"volume":48790,"rsi_14":48.06,"sma_20":20811.75,"sma_60":21802.02,"sma_120":21468.54},{"date":"2026-09-15","open":19905,"high":20223,"low":19856,"close":19866,"volume":50928,"rsi_14":41.95,"sma_20":20768.75,"sma_60":21660.93,"sma_120":21497.22},{"date":"2026-09-16","open":19945,"high":20298,"low":19900,"close":20258,"volume":26616,"rsi_14":42.42,"sma_20":20800.75,"sma_60":21520.58,"sma_120":21525.11},{"date":"2026-09-17","open":20442,"high":20566,"low":20228,"close":20278,"volume":38977,"rsi_14":45.98,"sma_20":20778.0,"sma_60":21435.5,"sma_120":21551.83},{"date":"2026-09-18","open":20790,"high":20934,"low":20661,"close":20830,"volume":68688,"rsi_14":50.34,"sma_20":20766.0,"sma_60":21342.37,"sma_120":21588.26},{"date":"2026-09-21","open":21004,"high":21351,"low":20934,"close":21267,"volume":63523,"rsi_14":56.4,"sma_20":20720.25,"sma_60":21111.55,"sma_120":21566.82},{"date":"2026-09-22","open":21719,"high":21813,"low":21237,"close":21257,"volume":148797,"rsi_14":64.8,"sma_20":20773.05,"sma_60":21027.22,"sma_120":21611.18},{"date":"2026-09-23","open":21704,"high":21739,"low":21341,"close":21555,"volume":46331,"rsi_14":67.57,"sma_20":20824.2,"sma_60":20948.28,"sma_120":21664.34},{"date":"2026-09-28","open":21500,"high":21505,"low":20884,"close":20884,"volume":127089,"rsi_14":56.86,"sma_20":20823.95,"sma_60":20856.47,"sma_120":21699.82},{"date":"2026-09-29","open":20874,"high":21048,"low":20691,"close":21004,"volume":57741,"rsi_14":48.76,"sma_20":20847.85,"sma_60":20778.43,"sma_120":21742.82},{"date":"2026-09-30","open":21133,"high":21247,"low":20780,"close":20884,"volume":52052,"rsi_14":48.1,"sma_20":20858.55,"sma_60":20732.3,"sma_120":21781.07},{"date":"2026-10-01","open":20735,"high":21262,"low":20581,"close":21262,"volume":57621,"rsi_14":48.87,"sma_20":20892.2,"sma_60":20670.9,"sma_120":21825.63},{"date":"2026-10-02","open":21202,"high":21376,"low":21088,"close":21371,"volume":32528,"rsi_14":50.62,"sma_20":20966.15,"sma_60":20613.03,"sma_120":21869.89},{"date":"2026-10-06","open":21466,"high":21466,"low":20989,"close":21143,"volume":69358,"rsi_14":51.67,"sma_20":21030.85,"sma_60":20571.4,"sma_120":21901.87},{"date":"2026-10-07","open":20904,"high":21272,"low":20710,"close":20710,"volume":88557,"rsi_14":57.14,"sma_20":21057.9,"sma_60":20544.37,"sma_120":21933.21},{"date":"2026-10-08","open":20730,"high":20730,"low":20233,"close":20283,"volume":63583,"rsi_14":54.98,"sma_20":21016.2,"sma_60":20508.13,"sma_120":21959.08},{"date":"2026-10-12","open":20020,"high":20054,"low":19339,"close":19394,"volume":109304,"rsi_14":40.78,"sma_20":20932.75,"sma_60":20448.38,"sma_120":21978.22},{"date":"2026-10-13","open":18852,"high":18852,"low":17938,"close":18216,"volume":164833,"rsi_14":32.37,"sma_20":20774.4,"sma_60":20403.67,"sma_120":21983.58},{"date":"2026-10-14","open":18220,"high":18700,"low":17900,"close":18115,"volume":58434,"rsi_14":24.35,"sma_20":20607.75,"sma_60":20354.05,"sma_120":21983.67},{"date":"2026-10-15","open":16980,"high":17295,"low":16345,"close":16705,"volume":156864,"rsi_14":13.97,"sma_20":20386.75,"sma_60":20258.27,"sma_120":21968.69},{"date":"2026-10-16","open":16895,"high":17365,"low":16735,"close":16975,"volume":102685,"rsi_14":17.42,"sma_20":20222.5,"sma_60":20194.18,"sma_120":21956.91},{"date":"2026-10-19","open":16300,"high":17175,"low":16300,"close":17175,"volume":139493,"rsi_14":16.18,"sma_20":20081.75,"sma_60":20146.28,"sma_120":21947.22},{"date":"2026-10-20","open":17085,"high":17085,"low":16390,"close":16570,"volume":142856,"rsi_14":16.35,"sma_20":19891.0,"sma_60":20077.18,"sma_120":21928.2},{"date":"2026-10-21","open":16910,"high":17445,"low":16835,"close":17125,"volume":93324,"rsi_14":21.52,"sma_20":19727.0,"sma_60":20014.28,"sma_120":21913.39},{"date":"2026-10-22","open":16985,"high":17200,"low":16415,"close":16570,"volume":87254,"rsi_14":20.27,"sma_20":19507.5,"sma_60":19929.28,"sma_120":21892.38},{"date":"2026-10-23","open":15666,"high":16670,"low":15356,"close":16670,"volume":117551,"rsi_14":17.16,"sma_20":19271.0,"sma_60":19865.32,"sma_120":21872.62}],"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":"TIGER 200타겟위클리커버드콜","phase":"above-fold","symbol_resolved":true}