{"status":"ok","report":{"price_analysis":{"current":10075.0,"change_1d":-1.5,"change_7d":-4.4,"change_30d":-8.3,"high_30d":11177.0,"low_30d":9930.0,"position_in_range":12.0,"support":10054.7,"resistance":11052.3},"summary":"TIGER 코리아배당다우존스위클리커버드콜(0104P0)은(는) KRX 다우존스 코리아 배당 30 타겟 7% 위클리 커버드콜 지수를 추종하는 ETF입니다, 순자산 203억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-147.18)가 시그널선(-121.22)을 하회합니다(데드크로스). 현재가가 SMA20(10595)과 SMA60(10801) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10184~11005 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.237288135593218,"macd":-147.1833249970332,"macd_signal":-121.22341451199956,"sma_20":10594.75,"sma_60":10800.766666666666,"bb_upper":11005.206757771144,"bb_lower":10184.293242228856,"atr_14":203.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -380.00, 기관 순매수 -6544.00. 30일 누적: 외국인 436.00, 기관 -1.01만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-380.0,"institutional_flow":-6544.0,"data":[{"date":"2026-10-22","foreign_net":15.0,"institution_net":240.0,"retail_net":-255.0},{"date":"2026-10-21","foreign_net":-279.0,"institution_net":-2762.0,"retail_net":3041.0},{"date":"2026-10-20","foreign_net":-167.0,"institution_net":-697.0,"retail_net":864.0},{"date":"2026-10-19","foreign_net":85.0,"institution_net":-365.0,"retail_net":280.0},{"date":"2026-10-16","foreign_net":-34.0,"institution_net":-2960.0,"retail_net":2994.0},{"date":"2026-10-15","foreign_net":31.0,"institution_net":857.0,"retail_net":-888.0},{"date":"2026-10-14","foreign_net":-17.0,"institution_net":-4076.0,"retail_net":4093.0},{"date":"2026-10-13","foreign_net":317.0,"institution_net":12996.0,"retail_net":-13313.0},{"date":"2026-10-12","foreign_net":-42.0,"institution_net":3000.0,"retail_net":-2958.0},{"date":"2026-10-08","foreign_net":110.0,"institution_net":-2564.0,"retail_net":2454.0},{"date":"2026-10-07","foreign_net":379.0,"institution_net":-1614.0,"retail_net":1235.0},{"date":"2026-10-06","foreign_net":-2085.0,"institution_net":1432.0,"retail_net":653.0},{"date":"2026-10-02","foreign_net":1998.0,"institution_net":-3568.0,"retail_net":1570.0},{"date":"2026-10-01","foreign_net":-1144.0,"institution_net":-97.0,"retail_net":1241.0},{"date":"2026-09-30","foreign_net":-2752.0,"institution_net":369.0,"retail_net":2383.0},{"date":"2026-09-29","foreign_net":3918.0,"institution_net":-7206.0,"retail_net":3288.0},{"date":"2026-09-28","foreign_net":311.0,"institution_net":7616.0,"retail_net":-7927.0},{"date":"2026-09-23","foreign_net":51.0,"institution_net":-2761.0,"retail_net":2710.0},{"date":"2026-09-22","foreign_net":-381.0,"institution_net":-6419.0,"retail_net":6800.0},{"date":"2026-09-21","foreign_net":362.0,"institution_net":8180.0,"retail_net":-8542.0},{"date":"2026-09-18","foreign_net":-252.0,"institution_net":-453.0,"retail_net":705.0},{"date":"2026-09-17","foreign_net":-139.0,"institution_net":-6737.0,"retail_net":6876.0},{"date":"2026-09-16","foreign_net":49.0,"institution_net":-5233.0,"retail_net":5184.0},{"date":"2026-09-15","foreign_net":150.0,"institution_net":-7505.0,"retail_net":7355.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":-2148.0,"retail_net":2146.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-3196.0,"retail_net":3196.0},{"date":"2026-09-10","foreign_net":39.0,"institution_net":2705.0,"retail_net":-2744.0},{"date":"2026-09-09","foreign_net":409.0,"institution_net":-1687.0,"retail_net":1278.0},{"date":"2026-09-08","foreign_net":-235.0,"institution_net":-947.0,"retail_net":1182.0},{"date":"2026-09-07","foreign_net":-263.0,"institution_net":15494.0,"retail_net":-15231.0}],"periods":{"d1":{"foreign_net":15.0,"institution_net":240.0,"retail_net":-255.0},"d3":{"foreign_net":-431.0,"institution_net":-3219.0,"retail_net":3650.0},"d7":{"foreign_net":-366.0,"institution_net":-9763.0,"retail_net":10129.0},"d14":{"foreign_net":-833.0,"institution_net":-178.0,"retail_net":1011.0},"d30":{"foreign_net":436.0,"institution_net":-10106.0,"retail_net":9670.0}}},"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":32,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.2,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"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 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":9.815,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.81,"summary":"배당수익률 9.81%","metrics":[{"name":"배당수익률","value":9.81,"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":"2026-10-23T22:16:48.844317+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 다우존스 코리아 배당 30 타겟 7% 위클리 커버드콜 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":20300000000.0,"aum_display":"203억","dividend_yield":null,"tracking_error":1.15,"holdings":[{"ticker":"081660","name":"미스토홀딩스","weight":4.69},{"ticker":"175330","name":"JB금융지주","weight":4.35},{"ticker":"138930","name":"BNK금융지주","weight":4.34},{"ticker":"111770","name":"영원무역","weight":4.27},{"ticker":"086790","name":"하나금융지주","weight":4.26},{"ticker":"024110","name":"기업은행","weight":4.15},{"ticker":"316140","name":"우리금융지주","weight":4.08},{"ticker":"005830","name":"DB손해보험","weight":4.0},{"ticker":"071050","name":"한국금융지주","weight":3.97},{"ticker":"000810","name":"삼성화재","weight":3.94}],"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":10075.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":8950.627},{"date":"2025-09-24","close":8869.627},{"date":"2025-09-25","close":8820.124},{"date":"2025-09-26","close":8730.123},{"date":"2025-09-29","close":8842.626},{"date":"2025-09-30","close":8770.623},{"date":"2025-10-01","close":8707.624},{"date":"2025-10-02","close":8757.123},{"date":"2025-10-10","close":8640.124},{"date":"2025-10-13","close":8545.6211},{"date":"2025-10-14","close":8577.123},{"date":"2025-10-15","close":8680.624},{"date":"2025-10-16","close":8784.124},{"date":"2025-10-17","close":8703.1221},{"date":"2025-10-20","close":8865.124},{"date":"2025-10-21","close":8856.126},{"date":"2025-10-22","close":8955.125},{"date":"2025-10-23","close":8883.125},{"date":"2025-10-24","close":8892.124},{"date":"2025-10-27","close":8923.627},{"date":"2025-10-28","close":8874.126},{"date":"2025-10-29","close":8865.124},{"date":"2025-10-30","close":8817.8545},{"date":"2025-10-31","close":8876.9434},{"date":"2025-11-03","close":8822.4004},{"date":"2025-11-04","close":8795.1299},{"date":"2025-11-05","close":8713.3115},{"date":"2025-11-06","close":9026.9365},{"date":"2025-11-07","close":8940.5781},{"date":"2025-11-10","close":9381.4707},{"date":"2025-11-11","close":9304.1992},{"date":"2025-11-12","close":9540.5557},{"date":"2025-11-13","close":9576.917},{"date":"2025-11-14","close":9408.7432},{"date":"2025-11-17","close":9413.2881},{"date":"2025-11-18","close":9181.4785},{"date":"2025-11-19","close":9331.4717},{"date":"2025-11-20","close":9349.6523},{"date":"2025-11-21","close":9272.3838},{"date":"2025-11-24","close":9245.1123},{"date":"2025-11-25","close":9267.8369},{"date":"2025-11-26","close":9463.2852},{"date":"2025-11-27","close":9541.251},{"date":"2025-11-28","close":9438.5078},{"date":"2025-12-01","close":9406.3887},{"date":"2025-12-02","close":9626.6367},{"date":"2025-12-03","close":9635.8115},{"date":"2025-12-04","close":9649.5771},{"date":"2025-12-05","close":9778.0557},{"date":"2025-12-08","close":9700.0508},{"date":"2025-12-09","close":9667.9316},{"date":"2025-12-10","close":9566.9854},{"date":"2025-12-11","close":9617.458},{"date":"2025-12-12","close":9622.0469},{"date":"2025-12-15","close":9594.5146},{"date":"2025-12-16","close":9516.5107},{"date":"2025-12-17","close":9576.1631},{"date":"2025-12-18","close":9470.626},{"date":"2025-12-19","close":9544.041},{"date":"2025-12-22","close":9631.2236},{"date":"2025-12-23","close":9580.752},{"date":"2025-12-24","close":9612.8701},{"date":"2025-12-26","close":9488.9795},{"date":"2025-12-29","close":9438.0137},{"date":"2025-12-30","close":9433.3818},{"date":"2026-01-02","close":9289.75},{"date":"2026-01-05","close":9299.0156},{"date":"2026-01-06","close":9331.4482},{"date":"2026-01-07","close":9303.6484},{"date":"2026-01-08","close":9155.3828},{"date":"2026-01-09","close":9257.3164},{"date":"2026-01-12","close":9266.584},{"date":"2026-01-13","close":9410.2158},{"date":"2026-01-14","close":9590.9141},{"date":"2026-01-15","close":9637.2441},{"date":"2026-01-16","close":9706.7451},{"date":"2026-01-19","close":9915.1787},{"date":"2026-01-20","close":10003.2764},{"date":"2026-01-21","close":10221.04},{"date":"2026-01-22","close":10193.2412},{"date":"2026-01-23","close":10193.2412},{"date":"2026-01-26","close":10063.5078},{"date":"2026-01-27","close":10216.4072},{"date":"2026-01-28","close":10262.7393},{"date":"2026-01-29","close":10457.2939},{"date":"2026-01-30","close":10438.5869},{"date":"2026-02-02","close":10157.9795},{"date":"2026-02-03","close":10485.3545},{"date":"2026-02-04","close":10784.6699},{"date":"2026-02-05","close":10770.6387},{"date":"2026-02-06","close":10635.0127},{"date":"2026-02-09","close":10962.3877},{"date":"2026-02-10","close":11214.9346},{"date":"2026-02-11","close":11439.4209},{"date":"2026-02-12","close":11682.6123},{"date":"2026-02-13","close":11724.7031},{"date":"2026-02-19","close":11967.8975},{"date":"2026-02-20","close":12313.9785},{"date":"2026-02-23","close":12323.332},{"date":"2026-02-24","close":12061.4326},{"date":"2026-02-25","close":12398.1611},{"date":"2026-02-26","close":12387.7832},{"date":"2026-02-27","close":12250.9785},{"date":"2026-03-03","close":11637.7227},{"date":"2026-03-04","close":10368.752},{"date":"2026-03-05","close":11104.6611},{"date":"2026-03-06","close":11199.0088},{"date":"2026-03-09","close":10765.0117},{"date":"2026-03-10","close":11015.0322},{"date":"2026-03-11","close":11246.1816},{"date":"2026-03-12","close":11199.0088},{"date":"2026-03-13","close":11033.9004},{"date":"2026-03-16","close":10920.6846},{"date":"2026-03-17","close":11123.5303},{"date":"2026-03-18","close":11430.1582},{"date":"2026-03-19","close":11321.6592},{"date":"2026-03-20","close":11472.6152},{"date":"2026-03-23","close":10830.5049},{"date":"2026-03-24","close":10989.2959},{"date":"2026-03-25","close":11166.7686},{"date":"2026-03-26","close":11021.9893},{"date":"2026-03-27","close":11045.3398},{"date":"2026-03-30","close":10858.627},{"date":"2026-03-31","close":10561.582},{"date":"2026-04-01","close":11051.9404},{"date":"2026-04-02","close":10754.8965},{"date":"2026-04-03","close":11119.8691},{"date":"2026-04-06","close":10886.918},{"date":"2026-04-07","close":10764.3281},{"date":"2026-04-08","close":11174.5303},{"date":"2026-04-09","close":11089.6602},{"date":"2026-04-10","close":11221.6816},{"date":"2026-04-13","close":11155.6709},{"date":"2026-04-14","close":11315.9814},{"date":"2026-04-15","close":11377.2764},{"date":"2026-04-16","close":11471.5752},{"date":"2026-04-17","close":11542.3008},{"date":"2026-04-20","close":11509.2959},{"date":"2026-04-21","close":11504.5811},{"date":"2026-04-22","close":11485.7207},{"date":"2026-04-23","close":11485.7207},{"date":"2026-04-24","close":11528.1562},{"date":"2026-04-27","close":11537.5859},{"date":"2026-04-28","close":11608.3115},{"date":"2026-04-29","close":11583.5645},{"date":"2026-04-30","close":11550.251},{"date":"2026-05-04","close":11707.2998},{"date":"2026-05-06","close":11597.8408},{"date":"2026-05-07","close":11635.9141},{"date":"2026-05-08","close":11612.1182},{"date":"2026-05-11","close":11647.3174},{"date":"2026-05-12","close":11421.3906},{"date":"2026-05-13","close":11421.3906},{"date":"2026-05-14","close":11757.8779},{"date":"2026-05-15","close":11743.458},{"date":"2026-05-18","close":11507.915},{"date":"2026-05-19","close":11286.7939},{"date":"2026-05-20","close":11051.251},{"date":"2026-05-21","close":11536.7578},{"date":"2026-05-22","close":11786.7207},{"date":"2026-05-26","close":11647.3174},{"date":"2026-05-27","close":11440.6182},{"date":"2026-05-28","close":11288.2305},{"date":"2026-05-29","close":11467.7949},{"date":"2026-06-01","close":11661.917},{"date":"2026-06-02","close":11555.2783},{"date":"2026-06-04","close":11632.1523},{"date":"2026-06-05","close":11425.5508},{"date":"2026-06-08","close":10791.332},{"date":"2026-06-09","close":11098.833},{"date":"2026-06-10","close":11045.9805},{"date":"2026-06-11","close":11021.9561},{"date":"2026-06-12","close":11444.7695},{"date":"2026-06-15","close":11831.7744},{"date":"2026-06-16","close":11977.3672},{"date":"2026-06-17","close":11608.5342},{"date":"2026-06-18","close":11302.791},{"date":"2026-06-19","close":11074.8076},{"date":"2026-06-22","close":10793.2188},{"date":"2026-06-23","close":10424.3857},{"date":"2026-06-24","close":10375.8555},{"date":"2026-06-25","close":10356.4434},{"date":"2026-06-26","close":9998.5586},{"date":"2026-06-29","close":10603.1621},{"date":"2026-06-30","close":10436.4932},{"date":"2026-07-01","close":10588.4561},{"date":"2026-07-02","close":10813.9512},{"date":"2026-07-03","close":10948.8145},{"date":"2026-07-06","close":11060.4385},{"date":"2026-07-07","close":11104.1162},{"date":"2026-07-08","close":10924.5488},{"date":"2026-07-09","close":10652.7695},{"date":"2026-07-10","close":10992.4932},{"date":"2026-07-13","close":10890.5762},{"date":"2026-07-14","close":10754.6865},{"date":"2026-07-15","close":11002.2002},{"date":"2026-07-16","close":11108.9697},{"date":"2026-07-20","close":10793.5127},{"date":"2026-07-21","close":10735.2734},{"date":"2026-07-22","close":10822.6309},{"date":"2026-07-23","close":11041.0254},{"date":"2026-07-24","close":10977.9336},{"date":"2026-07-27","close":11031.3184},{"date":"2026-07-28","close":10618.7969},{"date":"2026-07-29","close":10317.8984},{"date":"2026-07-30","close":10420.832},{"date":"2026-07-31","close":10675.7158},{"date":"2026-08-03","close":10597.291},{"date":"2026-08-04","close":10744.3389},{"date":"2026-08-05","close":10876.6826},{"date":"2026-08-06","close":11077.6484},{"date":"2026-08-07","close":11121.7627},{"date":"2026-08-10","close":11087.4521},{"date":"2026-08-11","close":11087.4521},{"date":"2026-08-12","close":10979.6162},{"date":"2026-08-13","close":10930.5996},{"date":"2026-08-14","close":11200.1895},{"date":"2026-08-18","close":11018.8301},{"date":"2026-08-19","close":10876.6826},{"date":"2026-08-20","close":10646.3066},{"date":"2026-08-21","close":10636.5039},{"date":"2026-08-24","close":10744.3389},{"date":"2026-08-25","close":10857.0762},{"date":"2026-08-26","close":10960.0098},{"date":"2026-08-27","close":10896.2891},{"date":"2026-08-28","close":11004.2021},{"date":"2026-08-31","close":10964.6016},{"date":"2026-09-01","close":11083.4053},{"date":"2026-09-02","close":10835.8975},{"date":"2026-09-03","close":11083.4053},{"date":"2026-09-04","close":11009.1523},{"date":"2026-09-07","close":11038.8535},{"date":"2026-09-08","close":10984.4023},{"date":"2026-09-09","close":10929.9502},{"date":"2026-09-10","close":10954.7012},{"date":"2026-09-11","close":11098.2559},{"date":"2026-09-14","close":11001.2329},{"date":"2026-09-15","close":10824.0168},{"date":"2026-09-16","close":10736.8944},{"date":"2026-09-17","close":10824.0168},{"date":"2026-09-18","close":10785.4053},{"date":"2026-09-21","close":10731.9442},{"date":"2026-09-22","close":10722.0438},{"date":"2026-09-23","close":10657.6912},{"date":"2026-09-28","close":10816.0965},{"date":"2026-09-29","close":10870.0},{"date":"2026-09-30","close":10720.0},{"date":"2026-10-01","close":10635.0},{"date":"2026-10-02","close":10730.0},{"date":"2026-10-06","close":10720.0},{"date":"2026-10-07","close":10725.0},{"date":"2026-10-08","close":10600.0},{"date":"2026-10-12","close":10485.0},{"date":"2026-10-13","close":10445.0},{"date":"2026-10-14","close":10330.0},{"date":"2026-10-15","close":10290.0},{"date":"2026-10-16","close":10450.0},{"date":"2026-10-19","close":10535.0},{"date":"2026-10-20","close":10415.0},{"date":"2026-10-21","close":10355.0},{"date":"2026-10-22","close":10230.0},{"date":"2026-10-23","close":9930.0}],"chart_data":[{"date":"2025-09-23","open":8951,"high":9028,"low":8933,"close":8951,"volume":958606},{"date":"2025-09-24","open":8951,"high":8968,"low":8842,"close":8870,"volume":454760},{"date":"2025-09-25","open":8865,"high":8865,"low":8784,"close":8820,"volume":336905},{"date":"2025-09-26","open":8781,"high":8785,"low":8696,"close":8730,"volume":443237},{"date":"2025-09-29","open":8866,"high":8899,"low":8814,"close":8843,"volume":350119},{"date":"2025-09-30","open":8792,"high":8797,"low":8747,"close":8771,"volume":285167},{"date":"2025-10-01","open":8773,"high":8822,"low":8688,"close":8708,"volume":262547},{"date":"2025-10-02","open":8737,"high":8812,"low":8689,"close":8757,"volume":292291},{"date":"2025-10-10","open":8759,"high":8759,"low":8602,"close":8640,"volume":406990},{"date":"2025-10-13","open":8586,"high":8586,"low":8478,"close":8546,"volume":336843},{"date":"2025-10-14","open":8483,"high":8626,"low":8483,"close":8577,"volume":297508},{"date":"2025-10-15","open":8640,"high":8681,"low":8592,"close":8681,"volume":236643},{"date":"2025-10-16","open":8788,"high":8851,"low":8684,"close":8784,"volume":285224},{"date":"2025-10-17","open":8783,"high":8783,"low":8683,"close":8703,"volume":215891},{"date":"2025-10-20","open":8718,"high":8883,"low":8644,"close":8865,"volume":330651},{"date":"2025-10-21","open":8936,"high":8992,"low":8824,"close":8856,"volume":238672},{"date":"2025-10-22","open":8856,"high":8955,"low":8793,"close":8955,"volume":239353},{"date":"2025-10-23","open":8878,"high":8987,"low":8833,"close":8883,"volume":239834},{"date":"2025-10-24","open":8882,"high":8967,"low":8846,"close":8892,"volume":231737},{"date":"2025-10-27","open":8893,"high":8987,"low":8869,"close":8924,"volume":325216},{"date":"2025-10-28","open":8813,"high":8888,"low":8813,"close":8874,"volume":77483},{"date":"2025-10-29","open":8945,"high":8945,"low":8771,"close":8865,"volume":61009},{"date":"2025-10-30","open":8976,"high":8980,"low":8799,"close":8818,"volume":81328},{"date":"2025-10-31","open":8824,"high":8940,"low":8824,"close":8877,"volume":42991},{"date":"2025-11-03","open":8896,"high":8896,"low":8800,"close":8822,"volume":69288,"rsi_14":63.77,"sma_20":9582.29},{"date":"2025-11-04","open":8790,"high":8835,"low":8754,"close":8795,"volume":56903,"rsi_14":57.0,"sma_20":9583.48},{"date":"2025-11-05","open":8798,"high":8808,"low":8589,"close":8713,"volume":58402,"rsi_14":45.48,"sma_20":9583.69},{"date":"2025-11-06","open":8840,"high":9091,"low":8782,"close":9027,"volume":125526,"rsi_14":65.73,"sma_20":9598.24},{"date":"2025-11-07","open":9054,"high":9064,"low":8811,"close":8941,"volume":226210,"rsi_14":53.82,"sma_20":9614.51},{"date":"2025-11-10","open":9082,"high":9419,"low":9082,"close":9381,"volume":102155,"rsi_14":68.97,"sma_20":9659.93},{"date":"2025-11-11","open":9367,"high":9418,"low":9259,"close":9304,"volume":67545,"rsi_14":62.82,"sma_20":9699.48},{"date":"2025-11-12","open":9303,"high":9562,"low":9303,"close":9541,"volume":49428,"rsi_14":71.61,"sma_20":9746.35},{"date":"2025-11-13","open":9513,"high":9599,"low":9494,"close":9577,"volume":81847,"rsi_14":72.09,"sma_20":9789.45},{"date":"2025-11-14","open":9499,"high":9594,"low":9409,"close":9409,"volume":84491,"rsi_14":64.37,"sma_20":9827.76},{"date":"2025-11-17","open":9467,"high":9467,"low":9376,"close":9413,"volume":18126,"rsi_14":66.43,"sma_20":9857.56},{"date":"2025-11-18","open":9359,"high":9410,"low":9181,"close":9181,"volume":38757,"rsi_14":58.42,"sma_20":9875.12},{"date":"2025-11-19","open":9314,"high":9345,"low":9180,"close":9331,"volume":45336,"rsi_14":63.06,"sma_20":9895.54},{"date":"2025-11-20","open":9403,"high":9408,"low":9326,"close":9350,"volume":28556,"rsi_14":62.32,"sma_20":9920.92},{"date":"2025-11-21","open":9264,"high":9342,"low":9186,"close":9272,"volume":31297,"rsi_14":61.5,"sma_20":9941.44},{"date":"2025-11-24","open":9446,"high":9446,"low":9245,"close":9245,"volume":31614,"rsi_14":61.53,"sma_20":9958.85},{"date":"2025-11-25","open":9297,"high":9378,"low":9202,"close":9268,"volume":36905,"rsi_14":64.58,"sma_20":9980.13},{"date":"2025-11-26","open":9384,"high":9463,"low":9284,"close":9463,"volume":28271,"rsi_14":62.31,"sma_20":10012.67},{"date":"2025-11-27","open":9537,"high":9578,"low":9509,"close":9541,"volume":21076,"rsi_14":64.8,"sma_20":10046.83},{"date":"2025-11-28","open":9494,"high":9494,"low":9361,"close":9439,"volume":29374,"rsi_14":52.19,"sma_20":10077.36},{"date":"2025-12-01","open":9452,"high":9461,"low":9356,"close":9406,"volume":42905,"rsi_14":54.05,"sma_20":10109.05},{"date":"2025-12-02","open":9494,"high":9636,"low":9461,"close":9627,"volume":33266,"rsi_14":53.41,"sma_20":10154.25},{"date":"2025-12-03","open":9627,"high":9668,"low":9526,"close":9636,"volume":29129,"rsi_14":52.37,"sma_20":10204.31},{"date":"2025-12-04","open":9668,"high":9668,"low":9599,"close":9650,"volume":12074,"rsi_14":61.5,"sma_20":10238.15},{"date":"2025-12-05","open":9650,"high":9787,"low":9617,"close":9778,"volume":22994,"rsi_14":65.59,"sma_20":10283.74},{"date":"2025-12-08","open":9783,"high":9783,"low":9640,"close":9700,"volume":38330,"rsi_14":75.73,"sma_20":10301.04},{"date":"2025-12-09","open":9714,"high":9714,"low":9590,"close":9668,"volume":17334,"rsi_14":68.84,"sma_20":10320.74},{"date":"2025-12-10","open":9714,"high":9714,"low":9539,"close":9567,"volume":36786,"rsi_14":61.06,"sma_20":10322.02},{"date":"2025-12-11","open":9663,"high":9663,"low":9539,"close":9617,"volume":25820,"rsi_14":68.29,"sma_20":10324.1},{"date":"2025-12-12","open":9617,"high":9627,"low":9581,"close":9622,"volume":56403,"rsi_14":70.44,"sma_20":10335.59},{"date":"2025-12-15","open":9581,"high":9631,"low":9480,"close":9595,"volume":40135,"rsi_14":67.64,"sma_20":10345.31},{"date":"2025-12-16","open":9617,"high":9617,"low":9489,"close":9517,"volume":38785,"rsi_14":53.11,"sma_20":10363.5},{"date":"2025-12-17","open":9585,"high":9585,"low":9507,"close":9576,"volume":14854,"rsi_14":57.61,"sma_20":10376.69},{"date":"2025-12-18","open":9526,"high":9530,"low":9425,"close":9471,"volume":64565,"rsi_14":51.71,"sma_20":10383.11},{"date":"2025-12-19","open":9544,"high":9544,"low":9448,"close":9544,"volume":17190,"rsi_14":57.01,"sma_20":10397.84},{"date":"2025-12-22","open":9663,"high":9663,"low":9558,"close":9631,"volume":46941,"rsi_14":50.27,"sma_20":10418.78,"sma_60":9985.9},{"date":"2025-12-23","open":9631,"high":9663,"low":9544,"close":9581,"volume":21778,"rsi_14":46.91,"sma_20":10435.78,"sma_60":9997.28},{"date":"2025-12-24","open":9636,"high":9640,"low":9585,"close":9613,"volume":14878,"rsi_14":47.98,"sma_20":10443.75,"sma_60":10010.71},{"date":"2025-12-26","open":9622,"high":9622,"low":9448,"close":9489,"volume":60835,"rsi_14":34.01,"sma_20":10446.0,"sma_60":10022.78},{"date":"2025-12-29","open":9396,"high":9466,"low":9308,"close":9438,"volume":33966,"rsi_14":31.75,"sma_20":10441.0,"sma_60":10033.93},{"date":"2025-12-30","open":9433,"high":9433,"low":9350,"close":9433,"volume":51057,"rsi_14":32.68,"sma_20":10437.5,"sma_60":10042.95},{"date":"2026-01-02","open":9433,"high":9433,"low":9234,"close":9290,"volume":70310,"rsi_14":31.31,"sma_20":10414.25,"sma_60":10050.66},{"date":"2026-01-05","open":9276,"high":9359,"low":9239,"close":9299,"volume":45161,"rsi_14":28.29,"sma_20":10391.0,"sma_60":10059.67},{"date":"2026-01-06","open":9308,"high":9387,"low":9299,"close":9331,"volume":28896,"rsi_14":30.33,"sma_20":10368.75,"sma_60":10068.38},{"date":"2026-01-07","open":9359,"high":9369,"low":9262,"close":9304,"volume":56647,"rsi_14":30.33,"sma_20":10338.0,"sma_60":10078.75},{"date":"2026-01-08","open":9299,"high":9299,"low":9137,"close":9155,"volume":55436,"rsi_14":28.32,"sma_20":10303.5,"sma_60":10088.16},{"date":"2026-01-09","open":9299,"high":9299,"low":9169,"close":9257,"volume":25752,"rsi_14":31.06,"sma_20":10276.25,"sma_60":10098.82},{"date":"2026-01-12","open":9299,"high":9331,"low":9220,"close":9267,"volume":36835,"rsi_14":35.05,"sma_20":10255.0,"sma_60":10107.79},{"date":"2026-01-13","open":9313,"high":9433,"low":9304,"close":9410,"volume":52852,"rsi_14":39.3,"sma_20":10238.75,"sma_60":10117.43},{"date":"2026-01-14","open":9461,"high":9591,"low":9410,"close":9591,"volume":50520,"rsi_14":44.18,"sma_20":10232.0,"sma_60":10131.78},{"date":"2026-01-15","open":9591,"high":9656,"low":9572,"close":9637,"volume":25950,"rsi_14":48.39,"sma_20":10229.25,"sma_60":10144.04},{"date":"2026-01-16","open":9665,"high":9762,"low":9633,"close":9707,"volume":35024,"rsi_14":50.0,"sma_20":10234.5,"sma_60":10157.71},{"date":"2026-01-19","open":9794,"high":9929,"low":9747,"close":9915,"volume":52075,"rsi_14":60.08,"sma_20":10242.5,"sma_60":10171.58},{"date":"2026-01-20","open":9832,"high":10064,"low":9832,"close":10003,"volume":54770,"rsi_14":73.28,"sma_20":10266.25,"sma_60":10190.09},{"date":"2026-01-21","open":9874,"high":10221,"low":9874,"close":10221,"volume":74991,"rsi_14":77.6,"sma_20":10297.75,"sma_60":10212.34},{"date":"2026-01-22","open":10226,"high":10383,"low":10133,"close":10193,"volume":43878,"rsi_14":84.45,"sma_20":10323.0,"sma_60":10233.54},{"date":"2026-01-23","open":10193,"high":10291,"low":10133,"close":10193,"volume":18851,"rsi_14":84.34,"sma_20":10351.0,"sma_60":10255.63},{"date":"2026-01-26","open":10253,"high":10253,"low":10064,"close":10064,"volume":27051,"rsi_14":76.16,"sma_20":10370.25,"sma_60":10275.56},{"date":"2026-01-27","open":10165,"high":10216,"low":10036,"close":10216,"volume":11149,"rsi_14":79.94,"sma_20":10404.5,"sma_60":10299.11},{"date":"2026-01-28","open":10295,"high":10337,"low":10216,"close":10263,"volume":37283,"rsi_14":88.93,"sma_20":10449.0,"sma_60":10322.45},{"date":"2026-01-29","open":10294,"high":10485,"low":10139,"close":10457,"volume":54836,"rsi_14":88.89,"sma_20":10499.0,"sma_60":10348.52},{"date":"2026-01-30","open":10532,"high":10546,"low":10373,"close":10439,"volume":28654,"rsi_14":87.66,"sma_20":10555.75,"sma_60":10374.75},{"date":"2026-02-02","open":10499,"high":10499,"low":10050,"close":10158,"volume":72691,"rsi_14":70.92,"sma_20":10597.0,"sma_60":10397.44},{"date":"2026-02-03","open":10214,"high":10485,"low":10214,"close":10485,"volume":32497,"rsi_14":73.37,"sma_20":10654.0,"sma_60":10420.3},{"date":"2026-02-04","open":10490,"high":10799,"low":10485,"close":10785,"volume":56609,"rsi_14":76.78,"sma_20":10728.5,"sma_60":10450.08},{"date":"2026-02-05","open":10724,"high":10855,"low":10663,"close":10771,"volume":45442,"rsi_14":75.37,"sma_20":10810.25,"sma_60":10471.6},{"date":"2026-02-06","open":10565,"high":10635,"low":10298,"close":10635,"volume":26921,"rsi_14":68.67,"sma_20":10879.25,"sma_60":10492.08},{"date":"2026-02-09","open":10836,"high":11056,"low":10836,"close":10962,"volume":54274,"rsi_14":70.79,"sma_20":10965.25,"sma_60":10514.09},{"date":"2026-02-10","open":11159,"high":11304,"low":11084,"close":11215,"volume":41670,"rsi_14":71.24,"sma_20":11057.0,"sma_60":10539.95},{"date":"2026-02-11","open":11262,"high":11449,"low":11262,"close":11439,"volume":43283,"rsi_14":74.9,"sma_20":11151.0,"sma_60":10572.86},{"date":"2026-02-12","open":11556,"high":11683,"low":11458,"close":11683,"volume":42843,"rsi_14":77.29,"sma_20":11255.5,"sma_60":10610.02},{"date":"2026-02-13","open":11795,"high":11870,"low":11556,"close":11725,"volume":39422,"rsi_14":81.78,"sma_20":11358.5,"sma_60":10652.17},{"date":"2026-02-19","open":11893,"high":11968,"low":11856,"close":11968,"volume":41794,"rsi_14":82.42,"sma_20":11468.5,"sma_60":10695.9},{"date":"2026-02-20","open":11982,"high":12431,"low":11973,"close":12314,"volume":53507,"rsi_14":84.26,"sma_20":11587.0,"sma_60":10745.45},{"date":"2026-02-23","open":12730,"high":12730,"low":12244,"close":12323,"volume":42070,"rsi_14":83.76,"sma_20":11694.25,"sma_60":10796.61},{"date":"2026-02-24","open":12281,"high":12281,"low":11902,"close":12061,"volume":49885,"rsi_14":76.98,"sma_20":11789.0,"sma_60":10843.59},{"date":"2026-02-25","open":12178,"high":12501,"low":12160,"close":12398,"volume":45341,"rsi_14":86.56,"sma_20":11901.75,"sma_60":10896.18},{"date":"2026-02-26","open":12388,"high":12411,"low":12223,"close":12388,"volume":43737,"rsi_14":81.48,"sma_20":12015.25,"sma_60":10943.08},{"date":"2026-02-27","open":12350,"high":12383,"low":12095,"close":12251,"volume":75911,"rsi_14":75.3,"sma_20":12113.25,"sma_60":10987.92},{"date":"2026-03-03","open":12204,"high":12204,"low":11638,"close":11638,"volume":101351,"rsi_14":68.33,"sma_20":12193.32,"sma_60":11027.77},{"date":"2026-03-04","open":11152,"high":11468,"low":10231,"close":10369,"volume":216426,"rsi_14":49.14,"sma_20":12199.02,"sma_60":11045.17},{"date":"2026-03-05","open":11200,"high":11285,"low":10544,"close":11105,"volume":175111,"rsi_14":53.87,"sma_20":12245.8,"sma_60":11071.93},{"date":"2026-03-06","open":10845,"high":11199,"low":10825,"close":11199,"volume":26950,"rsi_14":52.23,"sma_20":12312.76,"sma_60":11100.25},{"date":"2026-03-09","open":10619,"high":10812,"low":10525,"close":10765,"volume":35107,"rsi_14":44.87,"sma_20":12338.51,"sma_60":11120.42},{"date":"2026-03-10","open":11208,"high":11208,"low":10811,"close":11015,"volume":15391,"rsi_14":45.01,"sma_20":12361.89,"sma_60":11142.8},{"date":"2026-03-11","open":11208,"high":11454,"low":11157,"close":11246,"volume":19433,"rsi_14":47.23,"sma_20":12398.62,"sma_60":11170.79},{"date":"2026-03-12","open":11194,"high":11231,"low":11095,"close":11199,"volume":19187,"rsi_14":43.96,"sma_20":12440.08,"sma_60":11198.53},{"date":"2026-03-13","open":10992,"high":11133,"low":10959,"close":11034,"volume":14315,"rsi_14":37.92,"sma_20":12454.98,"sma_60":11225.08},{"date":"2026-03-16","open":11003,"high":11120,"low":10884,"close":10921,"volume":23294,"rsi_14":36.82,"sma_20":12450.19,"sma_60":11248.65},{"date":"2026-03-17","open":11171,"high":11191,"low":10968,"close":11124,"volume":24085,"rsi_14":41.89,"sma_20":12444.5,"sma_60":11275.83},{"date":"2026-03-18","open":11260,"high":11463,"low":11256,"close":11430,"volume":31835,"rsi_14":41.58,"sma_20":12442.51,"sma_60":11309.09},{"date":"2026-03-19","open":11280,"high":11399,"low":11195,"close":11322,"volume":24214,"rsi_14":41.63,"sma_20":12432.34,"sma_60":11341.78},{"date":"2026-03-20","open":11425,"high":11591,"low":11420,"close":11473,"volume":26694,"rsi_14":44.9,"sma_20":12417.41,"sma_60":11376.14},{"date":"2026-03-23","open":11096,"high":11139,"low":10798,"close":10831,"volume":42090,"rsi_14":42.49,"sma_20":12354.95,"sma_60":11402.73},{"date":"2026-03-24","open":11123,"high":11123,"low":10745,"close":10989,"volume":47265,"rsi_14":60.34,"sma_20":12300.77,"sma_60":11430.92},{"date":"2026-03-25","open":11265,"high":11265,"low":11100,"close":11167,"volume":34034,"rsi_14":52.94,"sma_20":12270.33,"sma_60":11460.78,"sma_120":10723.34},{"date":"2026-03-26","open":11178,"high":11178,"low":11003,"close":11022,"volume":31462,"rsi_14":48.89,"sma_20":12213.88,"sma_60":11488.88,"sma_120":10743.08},{"date":"2026-03-27","open":10872,"high":11045,"low":10722,"close":11045,"volume":16324,"rsi_14":57.48,"sma_20":12165.01,"sma_60":11516.84,"sma_120":10763.78},{"date":"2026-03-30","open":10693,"high":10872,"low":10594,"close":10859,"volume":28345,"rsi_14":49.07,"sma_20":12113.06,"sma_60":11543.6,"sma_120":10783.19},{"date":"2026-03-31","open":10699,"high":10802,"low":10548,"close":10562,"volume":32966,"rsi_14":38.99,"sma_20":12060.15,"sma_60":11567.49,"sma_120":10800.71},{"date":"2026-04-01","open":10943,"high":11072,"low":10815,"close":11052,"volume":56181,"rsi_14":49.39,"sma_20":12103.36,"sma_60":11600.46,"sma_120":10821.7},{"date":"2026-04-02","open":11052,"high":11175,"low":10646,"close":10755,"volume":52471,"rsi_14":47.34,"sma_20":12090.16,"sma_60":11630.57,"sma_120":10840.61},{"date":"2026-04-03","open":11063,"high":11255,"low":11063,"close":11120,"volume":23563,"rsi_14":51.37,"sma_20":12079.76,"sma_60":11663.17,"sma_120":10861.42},{"date":"2026-04-06","open":10892,"high":10995,"low":10801,"close":10887,"volume":86460,"rsi_14":47.91,"sma_20":12092.37,"sma_60":11694.96,"sma_120":10881.67},{"date":"2026-04-07","open":10878,"high":10948,"low":10731,"close":10764,"volume":22021,"rsi_14":40.28,"sma_20":12084.56,"sma_60":11724.98,"sma_120":10901.87},{"date":"2026-04-08","open":11155,"high":11254,"low":11022,"close":11175,"volume":86372,"rsi_14":49.46,"sma_20":12086.77,"sma_60":11765.21,"sma_120":10926.69},{"date":"2026-04-09","open":11145,"high":11165,"low":11027,"close":11090,"volume":21868,"rsi_14":45.64,"sma_20":12086.82,"sma_60":11802.05,"sma_120":10950.44},{"date":"2026-04-10","open":11118,"high":11271,"low":11118,"close":11222,"volume":29362,"rsi_14":57.23,"sma_20":12103.09,"sma_60":11841.11,"sma_120":10974.45},{"date":"2026-04-13","open":11121,"high":11156,"low":11057,"close":11156,"volume":34321,"rsi_14":53.17,"sma_20":12122.0,"sma_60":11876.4,"sma_120":10996.92},{"date":"2026-04-14","open":11241,"high":11325,"low":11231,"close":11316,"volume":19868,"rsi_14":52.85,"sma_20":12138.6,"sma_60":11911.36,"sma_120":11021.57},{"date":"2026-04-15","open":11414,"high":11593,"low":11328,"close":11377,"volume":29334,"rsi_14":57.13,"sma_20":12141.94,"sma_60":11946.65,"sma_120":11045.34},{"date":"2026-04-16","open":11462,"high":11571,"low":11462,"close":11472,"volume":19533,"rsi_14":58.3,"sma_20":12156.38,"sma_60":11982.4,"sma_120":11070.06},{"date":"2026-04-17","open":11693,"high":11693,"low":11473,"close":11542,"volume":10634,"rsi_14":63.97,"sma_20":12166.4,"sma_60":12017.44,"sma_120":11094.51},{"date":"2026-04-20","open":11690,"high":11690,"low":11458,"close":11509,"volume":23288,"rsi_14":71.73,"sma_20":12203.63,"sma_60":12048.53,"sma_120":11119.31},{"date":"2026-04-21","open":11671,"high":11671,"low":11468,"close":11505,"volume":30441,"rsi_14":63.33,"sma_20":12231.81,"sma_60":12075.61,"sma_120":11143.98},{"date":"2026-04-22","open":11502,"high":11517,"low":11367,"close":11486,"volume":16933,"rsi_14":75.88,"sma_20":12249.32,"sma_60":12102.88,"sma_120":11168.21},{"date":"2026-04-23","open":11602,"high":11654,"low":11372,"close":11486,"volume":29794,"rsi_14":73.13,"sma_20":12274.85,"sma_60":12130.16,"sma_120":11192.9},{"date":"2026-04-24","open":11566,"high":11566,"low":11472,"close":11528,"volume":20396,"rsi_14":74.7,"sma_20":12301.31,"sma_60":12160.52,"sma_120":11218.04},{"date":"2026-04-27","open":11628,"high":11628,"low":11434,"close":11538,"volume":26757,"rsi_14":82.68,"sma_20":12338.59,"sma_60":12188.3,"sma_120":11243.7},{"date":"2026-04-28","open":11537,"high":11670,"low":11513,"close":11608,"volume":19665,"rsi_14":75.7,"sma_20":12396.19,"sma_60":12216.55,"sma_120":11269.5},{"date":"2026-04-29","open":11611,"high":11621,"low":11492,"close":11584,"volume":18859,"rsi_14":81.27,"sma_20":12425.28,"sma_60":12242.55,"sma_120":11295.54},{"date":"2026-04-30","open":11580,"high":11589,"low":11502,"close":11550,"volume":14139,"rsi_14":73.68,"sma_20":12468.82,"sma_60":12268.26,"sma_120":11321.5},{"date":"2026-05-04","open":11632,"high":11707,"low":11512,"close":11707,"volume":42848,"rsi_14":85.07,"sma_20":12513.0,"sma_60":12301.84,"sma_120":11349.64},{"date":"2026-05-06","open":11856,"high":11856,"low":11556,"close":11598,"volume":65078,"rsi_14":69.03,"sma_20":12551.84,"sma_60":12327.57,"sma_120":11373.94},{"date":"2026-05-07","open":11694,"high":11694,"low":11494,"close":11636,"volume":49303,"rsi_14":67.96,"sma_20":12599.58,"sma_60":12348.67,"sma_120":11399.38},{"date":"2026-05-08","open":11707,"high":11707,"low":11494,"close":11612,"volume":70806,"rsi_14":60.71,"sma_20":12623.39,"sma_60":12369.59,"sma_120":11420.6},{"date":"2026-05-11","open":11824,"high":11834,"low":11600,"close":11647,"volume":53164,"rsi_14":48.94,"sma_20":12647.48,"sma_60":12391.46,"sma_120":11441.77},{"date":"2026-05-12","open":11719,"high":11788,"low":11258,"close":11421,"volume":77717,"rsi_14":37.78,"sma_20":12652.06,"sma_60":12403.38,"sma_120":11458.73},{"date":"2026-05-13","open":11546,"high":11546,"low":11258,"close":11421,"volume":55082,"rsi_14":38.0,"sma_20":12660.19,"sma_60":12410.79,"sma_120":11475.37},{"date":"2026-05-14","open":11445,"high":11758,"low":11436,"close":11758,"volume":76291,"rsi_14":56.52,"sma_20":12677.86,"sma_60":12420.32,"sma_120":11496.59},{"date":"2026-05-15","open":12027,"high":12132,"low":11590,"close":11743,"volume":99337,"rsi_14":55.86,"sma_20":12691.33,"sma_60":12425.26,"sma_120":11517.64},{"date":"2026-05-18","open":11734,"high":11820,"low":11209,"close":11508,"volume":56003,"rsi_14":44.9,"sma_20":12686.81,"sma_60":12425.17,"sma_120":11538.67},{"date":"2026-05-19","open":11459,"high":11474,"low":11090,"close":11287,"volume":39812,"rsi_14":38.32,"sma_20":12666.44,"sma_60":12416.75,"sma_120":11556.32},{"date":"2026-05-20","open":11384,"high":11384,"low":10884,"close":11051,"volume":49451,"rsi_14":30.57,"sma_20":12635.03,"sma_60":12397.87,"sma_120":11571.66},{"date":"2026-05-21","open":11282,"high":11561,"low":11243,"close":11537,"volume":32806,"rsi_14":46.27,"sma_20":12630.34,"sma_60":12387.64,"sma_120":11592.13},{"date":"2026-05-22","open":11713,"high":11787,"low":11609,"close":11787,"volume":21954,"rsi_14":52.5,"sma_20":12640.2,"sma_60":12386.62,"sma_120":11615.1},{"date":"2026-05-26","open":11925,"high":11969,"low":11595,"close":11647,"volume":63059,"rsi_14":46.31,"sma_20":12642.47,"sma_60":12377.07,"sma_120":11636.62},{"date":"2026-05-27","open":11590,"high":11656,"low":11339,"close":11441,"volume":156180,"rsi_14":44.53,"sma_20":12631.2,"sma_60":12365.84,"sma_120":11654.46},{"date":"2026-05-28","open":11443,"high":11443,"low":11020,"close":11288,"volume":78478,"rsi_14":41.08,"sma_20":12611.05,"sma_60":12354.23,"sma_120":11671.08},{"date":"2026-05-29","open":11530,"high":11530,"low":11210,"close":11468,"volume":60102,"rsi_14":45.24,"sma_20":12596.72,"sma_60":12351.02,"sma_120":11689.4},{"date":"2026-06-01","open":11483,"high":11832,"low":11483,"close":11662,"volume":59499,"rsi_14":50.21,"sma_20":12594.46,"sma_60":12374.37,"sma_120":11709.77},{"date":"2026-06-02","open":11444,"high":11594,"low":11228,"close":11555,"volume":31870,"rsi_14":54.66,"sma_20":12594.62,"sma_60":12384.53,"sma_120":11728.23},{"date":"2026-06-04","open":11503,"high":11723,"low":11407,"close":11632,"volume":17424,"rsi_14":55.94,"sma_20":12590.36,"sma_60":12394.37,"sma_120":11747.31},{"date":"2026-06-05","open":11710,"high":11710,"low":11219,"close":11426,"volume":45740,"rsi_14":45.8,"sma_20":12580.77,"sma_60":12408.33,"sma_120":11764.37},{"date":"2026-06-08","open":11425,"high":11425,"low":10677,"close":10791,"volume":34188,"rsi_14":36.95,"sma_20":12534.28,"sma_60":12406.14,"sma_120":11774.47},{"date":"2026-06-09","open":10940,"high":11272,"low":10888,"close":11099,"volume":14092,"rsi_14":45.47,"sma_20":12505.94,"sma_60":12405.37,"sma_120":11788.08},{"date":"2026-06-10","open":10965,"high":11142,"low":10718,"close":11046,"volume":14240,"rsi_14":47.89,"sma_20":12479.11,"sma_60":12404.47,"sma_120":11801.5},{"date":"2026-06-11","open":10820,"high":11032,"low":10628,"close":11022,"volume":13848,"rsi_14":51.35,"sma_20":12463.27,"sma_60":12406.14,"sma_120":11815.61},{"date":"2026-06-12","open":11228,"high":11575,"low":11208,"close":11445,"volume":30960,"rsi_14":50.36,"sma_20":12470.7,"sma_60":12417.63,"sma_120":11833.14},{"date":"2026-06-15","open":11799,"high":12017,"low":11614,"close":11832,"volume":40358,"rsi_14":50.72,"sma_20":12474.58,"sma_60":12430.35,"sma_120":11853.09},{"date":"2026-06-16","open":11914,"high":12108,"low":11880,"close":11977,"volume":20461,"rsi_14":55.64,"sma_20":12487.19,"sma_60":12440.15,"sma_120":11874.62},{"date":"2026-06-17","open":11977,"high":11977,"low":11609,"close":11609,"volume":21963,"rsi_14":52.7,"sma_20":12492.52,"sma_60":12445.24,"sma_120":11893.51},{"date":"2026-06-18","open":11584,"high":11584,"low":11293,"close":11303,"volume":27172,"rsi_14":50.23,"sma_20":12493.28,"sma_60":12442.04,"sma_120":11909.09},{"date":"2026-06-19","open":11176,"high":11291,"low":10873,"close":11075,"volume":26337,"rsi_14":45.54,"sma_20":12500.55,"sma_60":12446.4,"sma_120":11924.57},{"date":"2026-06-22","open":11142,"high":11142,"low":10754,"close":10793,"volume":38916,"rsi_14":37.05,"sma_20":12459.98,"sma_60":12440.71,"sma_120":11935.82},{"date":"2026-06-23","open":10750,"high":10887,"low":10362,"close":10424,"volume":32743,"rsi_14":33.19,"sma_20":12385.63,"sma_60":12425.05,"sma_120":11942.91},{"date":"2026-06-24","open":10556,"high":10556,"low":10172,"close":10376,"volume":39918,"rsi_14":31.36,"sma_20":12316.29,"sma_60":12411.2,"sma_120":11950.04},{"date":"2026-06-25","open":10502,"high":10608,"low":10336,"close":10356,"volume":32132,"rsi_14":33.06,"sma_20":12257.13,"sma_60":12396.55,"sma_120":11956.69},{"date":"2026-06-26","open":10238,"high":10238,"low":9715,"close":9999,"volume":57558,"rsi_14":37.13,"sma_20":12192.42,"sma_60":12380.69,"sma_120":11962.15},{"date":"2026-06-29","open":10098,"high":10603,"low":10049,"close":10603,"volume":49285,"rsi_14":40.75,"sma_20":12145.17,"sma_60":12379.36,"sma_120":11973.43},{"date":"2026-06-30","open":10603,"high":10603,"low":10426,"close":10436,"volume":98420,"rsi_14":39.39,"sma_20":12078.25,"sma_60":12366.0,"sma_120":11983.23},{"date":"2026-07-01","open":10672,"high":10696,"low":10417,"close":10588,"volume":34576,"rsi_14":42.27,"sma_20":12019.09,"sma_60":12360.84,"sma_120":11995.71},{"date":"2026-07-02","open":10579,"high":11142,"low":10397,"close":10814,"volume":68368,"rsi_14":38.79,"sma_20":11968.02,"sma_60":12357.13,"sma_120":12010.15},{"date":"2026-07-03","open":10914,"high":11026,"low":10678,"close":10949,"volume":23457,"rsi_14":29.12,"sma_20":11903.91,"sma_60":12345.51,"sma_120":12020.23},{"date":"2026-07-06","open":11030,"high":11210,"low":10886,"close":11060,"volume":33190,"rsi_14":28.29,"sma_20":11880.35,"sma_60":12338.07,"sma_120":12031.52},{"date":"2026-07-07","open":11055,"high":11104,"low":10822,"close":11104,"volume":24603,"rsi_14":32.55,"sma_20":11842.18,"sma_60":12323.84,"sma_120":12044.52},{"date":"2026-07-08","open":11106,"high":11256,"low":10708,"close":10925,"volume":62174,"rsi_14":34.0,"sma_20":11797.67,"sma_60":12308.08,"sma_120":12055.07},{"date":"2026-07-09","open":11066,"high":11066,"low":10425,"close":10653,"volume":23634,"rsi_14":32.49,"sma_20":11740.5,"sma_60":12285.28,"sma_120":12063.19},{"date":"2026-07-10","open":10886,"high":11161,"low":10764,"close":10992,"volume":35549,"rsi_14":43.67,"sma_20":11677.56,"sma_60":12269.49,"sma_120":12072.94},{"date":"2026-07-13","open":11113,"high":11258,"low":10822,"close":10891,"volume":25016,"rsi_14":47.93,"sma_20":11594.61,"sma_60":12249.02,"sma_120":12080.19},{"date":"2026-07-14","open":10944,"high":10999,"low":10702,"close":10755,"volume":18234,"rsi_14":46.58,"sma_20":11496.69,"sma_60":12225.07,"sma_120":12085.86},{"date":"2026-07-15","open":11040,"high":11095,"low":10856,"close":11002,"volume":19590,"rsi_14":50.91,"sma_20":11431.61,"sma_60":12203.64,"sma_120":12093.02},{"date":"2026-07-16","open":11026,"high":11109,"low":10823,"close":11109,"volume":13479,"rsi_14":57.02,"sma_20":11388.62,"sma_60":12182.78,"sma_120":12100.11},{"date":"2026-07-20","open":11075,"high":11075,"low":10653,"close":10794,"volume":15162,"rsi_14":43.0,"sma_20":11335.74,"sma_60":12157.11,"sma_120":12102.82},{"date":"2026-07-21","open":10688,"high":10857,"low":10536,"close":10735,"volume":15057,"rsi_14":44.83,"sma_20":11301.26,"sma_60":12130.53,"sma_120":12103.07},{"date":"2026-07-22","open":10877,"high":10999,"low":10823,"close":10823,"volume":28310,"rsi_14":43.34,"sma_20":11291.42,"sma_60":12105.75,"sma_120":12104.32},{"date":"2026-07-23","open":10823,"high":11076,"low":10823,"close":11041,"volume":10089,"rsi_14":42.91,"sma_20":11295.42,"sma_60":12084.72,"sma_120":12107.44},{"date":"2026-07-24","open":10963,"high":11127,"low":10900,"close":10978,"volume":16772,"rsi_14":50.64,"sma_20":11297.24,"sma_60":12061.86,"sma_120":12111.19},{"date":"2026-07-27","open":11003,"high":11163,"low":10994,"close":11031,"volume":21848,"rsi_14":49.34,"sma_20":11315.77,"sma_60":12039.75,"sma_120":12114.02},{"date":"2026-07-28","open":10892,"high":11066,"low":10498,"close":10619,"volume":37248,"rsi_14":40.64,"sma_20":11285.85,"sma_60":12009.25,"sma_120":12112.9},{"date":"2026-07-29","open":10627,"high":10798,"low":10035,"close":10318,"volume":32218,"rsi_14":37.41,"sma_20":11244.27,"sma_60":11972.33,"sma_120":12107.44},{"date":"2026-07-30","open":10494,"high":10789,"low":10381,"close":10421,"volume":44277,"rsi_14":43.67,"sma_20":11199.65,"sma_60":11937.79,"sma_120":12103.02},{"date":"2026-07-31","open":10882,"high":10892,"low":10450,"close":10676,"volume":36668,"rsi_14":41.75,"sma_20":11155.75,"sma_60":11904.71,"sma_120":12103.27},{"date":"2026-08-03","open":10563,"high":10705,"low":10470,"close":10597,"volume":15162,"rsi_14":42.15,"sma_20":11132.25,"sma_60":11872.31,"sma_120":12099.94},{"date":"2026-08-04","open":10612,"high":10749,"low":10578,"close":10744,"volume":14539,"rsi_14":47.71,"sma_20":11110.5,"sma_60":11841.71,"sma_120":12095.19},{"date":"2026-08-05","open":10715,"high":10945,"low":10715,"close":10877,"volume":13129,"rsi_14":45.2,"sma_20":11093.25,"sma_60":11813.79,"sma_120":12091.69},{"date":"2026-08-06","open":10877,"high":11083,"low":10872,"close":11078,"volume":14313,"rsi_14":47.21,"sma_20":11095.5,"sma_60":11790.76,"sma_120":12091.11},{"date":"2026-08-07","open":11084,"high":11177,"low":11015,"close":11122,"volume":24490,"rsi_14":54.86,"sma_20":11114.0,"sma_60":11772.59,"sma_120":12087.98},{"date":"2026-08-10","open":11283,"high":11283,"low":10906,"close":11087,"volume":6554,"rsi_14":58.29,"sma_20":11052.0,"sma_60":11224.0,"sma_120":11794.87},{"date":"2026-08-11","open":11097,"high":11223,"low":11042,"close":11087,"volume":8479,"rsi_14":56.51,"sma_20":11062.05,"sma_60":11214.5,"sma_120":11787.21},{"date":"2026-08-12","open":11151,"high":11215,"low":10945,"close":10980,"volume":17750,"rsi_14":48.43,"sma_20":11073.55,"sma_60":11203.4,"sma_120":11776.46},{"date":"2026-08-13","open":10981,"high":11118,"low":10848,"close":10931,"volume":53871,"rsi_14":48.77,"sma_20":11069.9,"sma_60":11195.43,"sma_120":11764.91},{"date":"2026-08-14","open":10929,"high":11205,"low":10929,"close":11200,"volume":39539,"rsi_14":53.97,"sma_20":11074.6,"sma_60":11195.77,"sma_120":11753.5},{"date":"2026-08-18","open":11219,"high":11318,"low":10925,"close":11019,"volume":31361,"rsi_14":60.54,"sma_20":11086.1,"sma_60":11197.0,"sma_120":11737.46},{"date":"2026-08-19","open":10832,"high":10935,"low":10636,"close":10877,"volume":8220,"rsi_14":66.01,"sma_20":11093.35,"sma_60":11187.63,"sma_120":11720.12},{"date":"2026-08-20","open":10734,"high":10808,"low":10631,"close":10646,"volume":24889,"rsi_14":56.02,"sma_20":11084.4,"sma_60":11170.13,"sma_120":11703.16},{"date":"2026-08-21","open":10613,"high":10705,"low":10481,"close":10637,"volume":5526,"rsi_14":48.8,"sma_20":11063.8,"sma_60":11154.82,"sma_120":11683.12},{"date":"2026-08-24","open":10636,"high":10754,"low":10612,"close":10744,"volume":5588,"rsi_14":54.44,"sma_20":11051.9,"sma_60":11144.82,"sma_120":11665.04},{"date":"2026-08-25","open":10789,"high":10892,"low":10631,"close":10857,"volume":13344,"rsi_14":53.47,"sma_20":11043.05,"sma_60":11139.33,"sma_120":11649.12},{"date":"2026-08-26","open":10901,"high":11000,"low":10897,"close":10960,"volume":13056,"rsi_14":52.62,"sma_20":11060.5,"sma_60":11132.58,"sma_120":11636.65},{"date":"2026-08-27","open":11106,"high":11106,"low":10846,"close":10896,"volume":6902,"rsi_14":43.77,"sma_20":11090.0,"sma_60":11121.48,"sma_120":11635.16},{"date":"2026-08-28","open":10905,"high":11004,"low":10766,"close":11004,"volume":5266,"rsi_14":42.01,"sma_20":11114.25,"sma_60":11110.22,"sma_120":11626.99},{"date":"2026-08-31","open":11005,"high":11005,"low":10802,"close":10965,"volume":5269,"rsi_14":45.84,"sma_20":11028.55,"sma_60":10995.17,"sma_120":11563.9},{"date":"2026-09-01","open":10929,"high":11118,"low":10865,"close":11083,"volume":29506,"rsi_14":49.76,"sma_20":11052.95,"sma_60":10989.3,"sma_120":11559.49},{"date":"2026-09-02","open":10975,"high":11034,"low":10836,"close":10836,"volume":22448,"rsi_14":45.86,"sma_20":11057.4,"sma_60":10989.93,"sma_120":11550.72},{"date":"2026-09-03","open":10915,"high":11212,"low":10915,"close":11083,"volume":32491,"rsi_14":53.78,"sma_20":11067.65,"sma_60":10989.55,"sma_120":11541.93},{"date":"2026-09-04","open":11127,"high":11127,"low":10944,"close":11009,"volume":11830,"rsi_14":44.53,"sma_20":11064.0,"sma_60":10988.82,"sma_120":11532.93},{"date":"2026-09-07","open":11020,"high":11104,"low":10955,"close":11039,"volume":19452,"rsi_14":50.52,"sma_20":11059.65,"sma_60":10989.0,"sma_120":11525.7},{"date":"2026-09-08","open":11088,"high":11127,"low":10984,"close":10984,"volume":6334,"rsi_14":53.37,"sma_20":11054.25,"sma_60":10981.13,"sma_120":11519.04},{"date":"2026-09-09","open":10985,"high":10990,"low":10901,"close":10930,"volume":5381,"rsi_14":60.25,"sma_20":11046.1,"sma_60":10967.82,"sma_120":11510.07},{"date":"2026-09-10","open":10911,"high":11000,"low":10831,"close":10955,"volume":10046,"rsi_14":61.39,"sma_20":11044.65,"sma_60":10952.48,"sma_120":11498.53},{"date":"2026-09-11","open":10880,"high":11142,"low":10830,"close":11098,"volume":21432,"rsi_14":62.36,"sma_20":11052.95,"sma_60":10945.72,"sma_120":11489.18},{"date":"2026-09-14","open":10840,"high":11066,"low":10840,"close":11001,"volume":4643,"rsi_14":59.56,"sma_20":11048.35,"sma_60":10944.28,"sma_120":11478.59},{"date":"2026-09-15","open":10952,"high":10957,"low":10820,"close":10824,"volume":27878,"rsi_14":48.97,"sma_20":11043.95,"sma_60":10941.8,"sma_120":11471.33},{"date":"2026-09-16","open":10805,"high":10864,"low":10722,"close":10737,"volume":55817,"rsi_14":48.08,"sma_20":11042.2,"sma_60":10944.38,"sma_120":11461.86},{"date":"2026-09-17","open":10795,"high":10922,"low":10771,"close":10824,"volume":13457,"rsi_14":47.54,"sma_20":11056.6,"sma_60":10954.63,"sma_120":11451.52},{"date":"2026-09-18","open":10860,"high":10884,"low":10757,"close":10785,"volume":4622,"rsi_14":47.54,"sma_20":11069.5,"sma_60":10965.02,"sma_120":11442.18},{"date":"2026-09-21","open":10736,"high":10805,"low":10697,"close":10732,"volume":20782,"rsi_14":40.96,"sma_20":11074.2,"sma_60":10974.8,"sma_120":11432.15},{"date":"2026-09-22","open":10771,"high":10874,"low":10673,"close":10722,"volume":23348,"rsi_14":49.78,"sma_20":11072.7,"sma_60":10988.7,"sma_120":11423.77},{"date":"2026-09-23","open":10717,"high":10830,"low":10624,"close":10658,"volume":9087,"rsi_14":32.8,"sma_20":11062.75,"sma_60":10993.18,"sma_120":11417.58},{"date":"2026-09-28","open":10659,"high":10816,"low":10595,"close":10816,"volume":11999,"rsi_14":45.81,"sma_20":11064.0,"sma_60":11003.12,"sma_120":11408.22},{"date":"2026-09-29","open":10870,"high":10972,"low":10780,"close":10870,"volume":23694,"rsi_14":37.83,"sma_20":11051.75,"sma_60":11007.77,"sma_120":11400.2},{"date":"2026-09-30","open":10830,"high":10850,"low":10660,"close":10720,"volume":6073,"rsi_14":34.94,"sma_20":11034.0,"sma_60":11006.15,"sma_120":11389.61},{"date":"2026-10-01","open":10640,"high":10720,"low":10595,"close":10635,"volume":7599,"rsi_14":34.12,"sma_20":11006.0,"sma_60":10999.03,"sma_120":11378.43},{"date":"2026-10-02","open":10635,"high":10845,"low":10635,"close":10730,"volume":11109,"rsi_14":37.55,"sma_20":10995.25,"sma_60":10991.62,"sma_120":11369.16},{"date":"2026-10-06","open":10760,"high":10850,"low":10690,"close":10720,"volume":6252,"rsi_14":32.69,"sma_20":10888.2,"sma_60":10882.18,"sma_120":11303.62},{"date":"2026-10-07","open":10785,"high":10785,"low":10690,"close":10725,"volume":3637,"rsi_14":32.13,"sma_20":10874.0,"sma_60":10878.83,"sma_120":11291.33},{"date":"2026-10-08","open":10665,"high":10670,"low":10560,"close":10600,"volume":5736,"rsi_14":33.82,"sma_20":10852.1,"sma_60":10877.92,"sma_120":11276.8},{"date":"2026-10-12","open":10575,"high":10640,"low":10465,"close":10485,"volume":10773,"rsi_14":32.95,"sma_20":10827.15,"sma_60":10869.4,"sma_120":11261.91},{"date":"2026-10-13","open":10425,"high":10460,"low":10190,"close":10445,"volume":18051,"rsi_14":25.79,"sma_20":10802.95,"sma_60":10861.92,"sma_120":11245.21},{"date":"2026-10-14","open":10425,"high":10585,"low":10330,"close":10330,"volume":7036,"rsi_14":23.99,"sma_20":10771.75,"sma_60":10854.8,"sma_120":11226.99},{"date":"2026-10-15","open":10330,"high":10330,"low":10175,"close":10290,"volume":7990,"rsi_14":24.3,"sma_20":10731.35,"sma_60":10842.88,"sma_120":11207.57},{"date":"2026-10-16","open":10290,"high":10540,"low":10290,"close":10450,"volume":28892,"rsi_14":34.43,"sma_20":10698.25,"sma_60":10831.87,"sma_120":11188.85},{"date":"2026-10-19","open":10430,"high":10560,"low":10300,"close":10535,"volume":27024,"rsi_14":40.73,"sma_20":10678.35,"sma_60":10827.52,"sma_120":11171.13},{"date":"2026-10-20","open":10445,"high":10635,"low":10325,"close":10415,"volume":22277,"rsi_14":28.75,"sma_20":10656.85,"sma_60":10822.15,"sma_120":11152.47},{"date":"2026-10-21","open":10400,"high":10495,"low":10275,"close":10355,"volume":7874,"rsi_14":28.63,"sma_20":10627.95,"sma_60":10814.32,"sma_120":11133.46},{"date":"2026-10-22","open":10280,"high":10365,"low":10195,"close":10230,"volume":4117,"rsi_14":29.24,"sma_20":10594.75,"sma_60":10800.77,"sma_120":11113.4},{"date":"2026-10-23","open":10048,"high":10075,"low":9787,"close":10075,"volume":6055}],"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 코리아배당다우존스위클리커버드콜","phase":"above-fold","symbol_resolved":true}