{"status":"ok","report":{"price_analysis":{"current":32690.0,"change_1d":0.1,"change_7d":-3.2,"change_30d":-21.6,"high_30d":43000.0,"low_30d":31425.0,"position_in_range":11.0,"support":32582.5,"resistance":41842.5},"summary":"마이티 200TR(0112X0)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 418억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2181.92)가 시그널선(-1564.77)을 하회합니다(데드크로스). 현재가가 SMA20(37882)과 SMA60(38957) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30023~45740 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.006324666198168,"macd":-2181.92404197609,"macd_signal":-1564.772698110195,"sma_20":37881.5,"sma_60":38956.75,"bb_upper":45740.338400170855,"bb_lower":30022.661599829145,"atr_14":1592.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -75.00, 기관 순매수 186.00. 30일 누적: 외국인 -298.00, 기관 183.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-75.0,"institutional_flow":186.0,"data":[{"date":"2026-10-23","foreign_net":-91.0,"institution_net":69.0,"retail_net":22.0},{"date":"2026-10-22","foreign_net":5.0,"institution_net":1092.0,"retail_net":-1097.0},{"date":"2026-10-21","foreign_net":-5.0,"institution_net":-1106.0,"retail_net":1111.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1221.0,"retail_net":-1221.0},{"date":"2026-10-19","foreign_net":16.0,"institution_net":-1090.0,"retail_net":1074.0},{"date":"2026-10-16","foreign_net":144.0,"institution_net":-176.0,"retail_net":32.0},{"date":"2026-10-15","foreign_net":-131.0,"institution_net":96.0,"retail_net":35.0},{"date":"2026-10-14","foreign_net":27.0,"institution_net":-145.0,"retail_net":118.0},{"date":"2026-10-13","foreign_net":104.0,"institution_net":-170.0,"retail_net":66.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-07","foreign_net":-4.0,"institution_net":-66.0,"retail_net":70.0},{"date":"2026-10-06","foreign_net":4.0,"institution_net":-3.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-01","foreign_net":-9.0,"institution_net":-9.0,"retail_net":18.0},{"date":"2026-09-30","foreign_net":-159.0,"institution_net":156.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":10.0,"institution_net":-17.0,"retail_net":7.0},{"date":"2026-09-28","foreign_net":158.0,"institution_net":-156.0,"retail_net":-2.0},{"date":"2026-09-23","foreign_net":-192.0,"institution_net":175.0,"retail_net":17.0},{"date":"2026-09-22","foreign_net":103.0,"institution_net":-102.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":13.0,"institution_net":165.0,"retail_net":-178.0},{"date":"2026-09-18","foreign_net":-261.0,"institution_net":256.0,"retail_net":5.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":-7.0,"retail_net":9.0},{"date":"2026-09-15","foreign_net":-2.0,"institution_net":102.0,"retail_net":-100.0},{"date":"2026-09-14","foreign_net":10.0,"institution_net":-106.0,"retail_net":96.0},{"date":"2026-09-11","foreign_net":-22.0,"institution_net":850.0,"retail_net":-828.0},{"date":"2026-09-10","foreign_net":-15.0,"institution_net":72.0,"retail_net":-57.0},{"date":"2026-09-09","foreign_net":-22.0,"institution_net":-891.0,"retail_net":913.0},{"date":"2026-09-08","foreign_net":23.0,"institution_net":2.0,"retail_net":-25.0}],"periods":{"d1":{"foreign_net":-91.0,"institution_net":69.0,"retail_net":22.0},"d3":{"foreign_net":-91.0,"institution_net":55.0,"retail_net":36.0},"d7":{"foreign_net":-62.0,"institution_net":106.0,"retail_net":-44.0},"d14":{"foreign_net":69.0,"institution_net":-302.0,"retail_net":233.0},"d30":{"foreign_net":-298.0,"institution_net":183.0,"retail_net":115.0}}},"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":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.6,"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":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:27.371028+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 TR지수","issuer":"DB자산운용","category":"","expense_ratio":0.05,"aum":41800000000.0,"aum_display":"418억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.02},{"ticker":"000660","name":"SK하이닉스","weight":30.74},{"ticker":"402340","name":"SK스퀘어","weight":3.37},{"ticker":"009150","name":"삼성전기","weight":2.51},{"ticker":"005380","name":"현대차","weight":1.54},{"ticker":"105560","name":"KB금융","weight":1.19},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.95},{"ticker":"012450","name":"한화에어로스페이스","weight":0.86},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":32690.0,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-28","close":20925.0},{"date":"2025-10-29","close":21385.0},{"date":"2025-10-30","close":21520.0},{"date":"2025-10-31","close":21670.0},{"date":"2025-11-03","close":22415.0},{"date":"2025-11-04","close":21780.0},{"date":"2025-11-05","close":21160.0},{"date":"2025-11-06","close":21270.0},{"date":"2025-11-07","close":20885.0},{"date":"2025-11-10","close":21530.0},{"date":"2025-11-11","close":21760.0},{"date":"2025-11-12","close":21960.0},{"date":"2025-11-13","close":22035.0},{"date":"2025-11-14","close":21095.0},{"date":"2025-11-17","close":21590.0},{"date":"2025-11-18","close":20835.0},{"date":"2025-11-19","close":20690.0},{"date":"2025-11-20","close":21125.0},{"date":"2025-11-21","close":20220.0},{"date":"2025-11-24","close":20275.0},{"date":"2025-11-25","close":20400.0},{"date":"2025-11-26","close":20960.0},{"date":"2025-11-27","close":21105.0},{"date":"2025-11-28","close":20760.0},{"date":"2025-12-01","close":20760.0},{"date":"2025-12-02","close":21215.0},{"date":"2025-12-03","close":21390.0},{"date":"2025-12-04","close":21380.0},{"date":"2025-12-05","close":21775.0},{"date":"2025-12-08","close":22085.0},{"date":"2025-12-09","close":21860.0},{"date":"2025-12-10","close":21935.0},{"date":"2025-12-11","close":22145.0},{"date":"2025-12-12","close":22000.0},{"date":"2025-12-15","close":21535.0},{"date":"2025-12-16","close":21055.0},{"date":"2025-12-17","close":21475.0},{"date":"2025-12-18","close":21165.0},{"date":"2025-12-19","close":22300.0},{"date":"2025-12-22","close":21860.0},{"date":"2025-12-23","close":21875.0},{"date":"2025-12-24","close":21910.0},{"date":"2025-12-26","close":22010.0},{"date":"2025-12-29","close":22725.0},{"date":"2025-12-30","close":22780.0},{"date":"2026-01-02","close":23400.0},{"date":"2026-01-05","close":24175.0},{"date":"2026-01-06","close":24760.0},{"date":"2026-01-07","close":24950.0},{"date":"2026-01-08","close":24985.0},{"date":"2026-01-09","close":25080.0},{"date":"2026-01-12","close":25295.0},{"date":"2026-01-13","close":25585.0},{"date":"2026-01-14","close":25775.0},{"date":"2026-01-15","close":26100.0},{"date":"2026-01-16","close":26485.0},{"date":"2026-01-19","close":26810.0},{"date":"2026-01-20","close":26605.0},{"date":"2026-01-21","close":26870.0},{"date":"2026-01-22","close":27145.0},{"date":"2026-01-23","close":27335.0},{"date":"2026-01-26","close":27060.0},{"date":"2026-01-27","close":28000.0},{"date":"2026-01-28","close":28515.0},{"date":"2026-01-29","close":28725.0},{"date":"2026-01-30","close":28890.0},{"date":"2026-02-02","close":27305.0},{"date":"2026-02-03","close":29300.0},{"date":"2026-02-04","close":29635.0},{"date":"2026-02-05","close":28350.0},{"date":"2026-02-06","close":28125.0},{"date":"2026-02-09","close":29210.0},{"date":"2026-02-10","close":29350.0},{"date":"2026-02-11","close":29650.0},{"date":"2026-02-12","close":30640.0},{"date":"2026-02-13","close":30515.0},{"date":"2026-02-19","close":31355.0},{"date":"2026-02-20","close":32265.0},{"date":"2026-02-23","close":32540.0},{"date":"2026-02-24","close":33300.0},{"date":"2026-02-25","close":34050.0},{"date":"2026-02-26","close":35340.0},{"date":"2026-02-27","close":35165.0},{"date":"2026-03-03","close":32220.0},{"date":"2026-03-04","close":28460.0},{"date":"2026-03-05","close":31315.0},{"date":"2026-03-06","close":31180.0},{"date":"2026-03-09","close":29185.0},{"date":"2026-03-10","close":30940.0},{"date":"2026-03-11","close":31840.0},{"date":"2026-03-12","close":31155.0},{"date":"2026-03-13","close":30520.0},{"date":"2026-03-16","close":31120.0},{"date":"2026-03-17","close":31620.0},{"date":"2026-03-18","close":33450.0},{"date":"2026-03-19","close":32440.0},{"date":"2026-03-20","close":32560.0},{"date":"2026-03-23","close":30155.0},{"date":"2026-03-24","close":31170.0},{"date":"2026-03-25","close":31530.0},{"date":"2026-03-26","close":30490.0},{"date":"2026-03-27","close":30335.0},{"date":"2026-03-30","close":29260.0},{"date":"2026-03-31","close":28130.0},{"date":"2026-04-01","close":30730.0},{"date":"2026-04-02","close":29275.0},{"date":"2026-04-03","close":30265.0},{"date":"2026-04-06","close":30560.0},{"date":"2026-04-07","close":30985.0},{"date":"2026-04-08","close":33340.0},{"date":"2026-04-09","close":32495.0},{"date":"2026-04-10","close":33140.0},{"date":"2026-04-13","close":32885.0},{"date":"2026-04-14","close":33795.0},{"date":"2026-04-15","close":34530.0},{"date":"2026-04-16","close":35425.0},{"date":"2026-04-17","close":35210.0},{"date":"2026-04-20","close":35395.0},{"date":"2026-04-21","close":36355.0},{"date":"2026-04-22","close":36500.0},{"date":"2026-04-23","close":36830.0},{"date":"2026-04-24","close":36795.0},{"date":"2026-04-27","close":37645.0},{"date":"2026-04-28","close":37735.0},{"date":"2026-04-29","close":38045.0},{"date":"2026-04-30","close":37535.0},{"date":"2026-05-04","close":39680.0},{"date":"2026-05-06","close":42605.0},{"date":"2026-05-07","close":43365.0},{"date":"2026-05-08","close":43515.0},{"date":"2026-05-11","close":45800.0},{"date":"2026-05-12","close":45250.0},{"date":"2026-05-13","close":46180.0},{"date":"2026-05-14","close":46735.0},{"date":"2026-05-15","close":43925.0},{"date":"2026-05-18","close":44345.0},{"date":"2026-05-19","close":42850.0},{"date":"2026-05-20","close":42545.0},{"date":"2026-05-21","close":46065.0},{"date":"2026-05-22","close":46255.0},{"date":"2026-05-26","close":47755.0},{"date":"2026-05-27","close":49490.0},{"date":"2026-05-28","close":48795.0},{"date":"2026-05-29","close":50670.0},{"date":"2026-06-01","close":52955.0},{"date":"2026-06-02","close":53295.0},{"date":"2026-06-04","close":51950.0},{"date":"2026-06-05","close":49070.0},{"date":"2026-06-08","close":44655.0},{"date":"2026-06-09","close":48875.0},{"date":"2026-06-10","close":46200.0},{"date":"2026-06-11","close":46495.0},{"date":"2026-06-12","close":48760.0},{"date":"2026-06-15","close":51255.0},{"date":"2026-06-16","close":52615.0},{"date":"2026-06-17","close":53450.0},{"date":"2026-06-18","close":55125.0},{"date":"2026-06-19","close":55370.0},{"date":"2026-06-22","close":55695.0},{"date":"2026-06-23","close":50210.0},{"date":"2026-06-24","close":51490.0},{"date":"2026-06-25","close":55055.0},{"date":"2026-06-26","close":51770.0},{"date":"2026-06-29","close":51190.0},{"date":"2026-06-30","close":52120.0},{"date":"2026-07-01","close":50320.0},{"date":"2026-07-02","close":46310.0},{"date":"2026-07-03","close":49145.0},{"date":"2026-07-06","close":48700.0},{"date":"2026-07-07","close":46110.0},{"date":"2026-07-08","close":43805.0},{"date":"2026-07-09","close":44220.0},{"date":"2026-07-10","close":45495.0},{"date":"2026-07-13","close":40555.0},{"date":"2026-07-14","close":41410.0},{"date":"2026-07-15","close":44120.0},{"date":"2026-07-16","close":40585.0},{"date":"2026-07-20","close":39130.0},{"date":"2026-07-21","close":40835.0},{"date":"2026-07-22","close":40935.0},{"date":"2026-07-23","close":42705.0},{"date":"2026-07-24","close":39935.0},{"date":"2026-07-27","close":40510.0},{"date":"2026-07-28","close":35790.0},{"date":"2026-07-29","close":32915.0},{"date":"2026-07-30","close":33080.0},{"date":"2026-07-31","close":39280.0},{"date":"2026-08-03","close":37255.0},{"date":"2026-08-04","close":37925.0},{"date":"2026-08-05","close":39055.0},{"date":"2026-08-06","close":36925.0},{"date":"2026-08-07","close":36950.0},{"date":"2026-08-10","close":36870.0},{"date":"2026-08-11","close":37405.0},{"date":"2026-08-12","close":39000.0},{"date":"2026-08-13","close":40320.0},{"date":"2026-08-14","close":41625.0},{"date":"2026-08-18","close":40995.0},{"date":"2026-08-19","close":38340.0},{"date":"2026-08-20","close":41030.0},{"date":"2026-08-21","close":41500.0},{"date":"2026-08-24","close":39875.0},{"date":"2026-08-25","close":40190.0},{"date":"2026-08-26","close":40565.0},{"date":"2026-08-27","close":40815.0},{"date":"2026-08-28","close":40340.0},{"date":"2026-08-31","close":40405.0},{"date":"2026-09-01","close":40720.0},{"date":"2026-09-02","close":39075.0},{"date":"2026-09-03","close":39120.0},{"date":"2026-09-04","close":39815.0},{"date":"2026-09-07","close":41930.0},{"date":"2026-09-08","close":41715.0},{"date":"2026-09-09","close":42160.0},{"date":"2026-09-10","close":42175.0},{"date":"2026-09-11","close":41260.0},{"date":"2026-09-14","close":39800.0},{"date":"2026-09-15","close":39430.0},{"date":"2026-09-16","close":40120.0},{"date":"2026-09-17","close":40035.0},{"date":"2026-09-18","close":41290.0},{"date":"2026-09-21","close":42170.0},{"date":"2026-09-22","close":42185.0},{"date":"2026-09-23","close":42645.0},{"date":"2026-09-28","close":41265.0},{"date":"2026-09-29","close":41450.0},{"date":"2026-09-30","close":41305.0},{"date":"2026-10-01","close":42080.0},{"date":"2026-10-02","close":42255.0},{"date":"2026-10-06","close":41745.0},{"date":"2026-10-07","close":40935.0},{"date":"2026-10-08","close":39775.0},{"date":"2026-10-12","close":38290.0},{"date":"2026-10-13","close":35925.0},{"date":"2026-10-14","close":35695.0},{"date":"2026-10-15","close":32780.0},{"date":"2026-10-16","close":33465.0},{"date":"2026-10-19","close":33785.0},{"date":"2026-10-20","close":32730.0},{"date":"2026-10-21","close":33955.0},{"date":"2026-10-22","close":32675.0},{"date":"2026-10-23","close":31845.0}],"chart_data":[{"date":"2025-10-28","open":21065,"high":21065,"low":20745,"close":20925,"volume":91619},{"date":"2025-10-29","open":20990,"high":21385,"low":20990,"close":21385,"volume":69503},{"date":"2025-10-30","open":21515,"high":21765,"low":21385,"close":21520,"volume":53028},{"date":"2025-10-31","open":21425,"high":21725,"low":21355,"close":21670,"volume":47098},{"date":"2025-11-03","open":21810,"high":22415,"low":21805,"close":22415,"volume":2428},{"date":"2025-11-04","open":22350,"high":22385,"low":21740,"close":21780,"volume":35436},{"date":"2025-11-05","open":21700,"high":21700,"low":20345,"close":21160,"volume":12268},{"date":"2025-11-06","open":21590,"high":21590,"low":21160,"close":21270,"volume":14014},{"date":"2025-11-07","open":21160,"high":21300,"low":20510,"close":20885,"volume":15167},{"date":"2025-11-10","open":21080,"high":21635,"low":21055,"close":21530,"volume":19364},{"date":"2025-11-11","open":21920,"high":22200,"low":21530,"close":21760,"volume":16196},{"date":"2025-11-12","open":21765,"high":21985,"low":21700,"close":21960,"volume":13011},{"date":"2025-11-13","open":21965,"high":22140,"low":21880,"close":22035,"volume":14176},{"date":"2025-11-14","open":21410,"high":21550,"low":21095,"close":21095,"volume":14142,"rsi_14":51.59},{"date":"2025-11-17","open":21520,"high":21590,"low":21335,"close":21590,"volume":16401,"rsi_14":55.71},{"date":"2025-11-18","open":21415,"high":21455,"low":20770,"close":20835,"volume":14608,"rsi_14":45.51},{"date":"2025-11-19","open":20815,"high":20815,"low":20365,"close":20690,"volume":33118,"rsi_14":43.23},{"date":"2025-11-20","open":21335,"high":21335,"low":21125,"close":21125,"volume":2616,"rsi_14":45.75},{"date":"2025-11-21","open":20180,"high":21125,"low":20120,"close":20220,"volume":22222,"rsi_14":33.31},{"date":"2025-11-24","open":20510,"high":20580,"low":20265,"close":20275,"volume":7254,"rsi_14":37.45,"sma_20":21306.25},{"date":"2025-11-25","open":20765,"high":20790,"low":20380,"close":20400,"volume":3433,"rsi_14":43.09,"sma_20":21280.0},{"date":"2025-11-26","open":20400,"high":20960,"low":20380,"close":20960,"volume":3139,"rsi_14":47.39,"sma_20":21258.75},{"date":"2025-11-27","open":21170,"high":21190,"low":21025,"close":21105,"volume":3709,"rsi_14":51.93,"sma_20":21238.0},{"date":"2025-11-28","open":21105,"high":21105,"low":20670,"close":20760,"volume":49748,"rsi_14":42.88,"sma_20":21192.5},{"date":"2025-12-01","open":20840,"high":21025,"low":20595,"close":20760,"volume":42555,"rsi_14":40.35,"sma_20":21109.75},{"date":"2025-12-02","open":20905,"high":21215,"low":20900,"close":21215,"volume":54091,"rsi_14":43.15,"sma_20":21081.5},{"date":"2025-12-03","open":21210,"high":21500,"low":21050,"close":21390,"volume":53402,"rsi_14":44.17,"sma_20":21093.0},{"date":"2025-12-04","open":21215,"high":21380,"low":21090,"close":21380,"volume":50072,"rsi_14":53.09,"sma_20":21098.5},{"date":"2025-12-05","open":21250,"high":21775,"low":21250,"close":21775,"volume":4111,"rsi_14":52.05,"sma_20":21143.0},{"date":"2025-12-08","open":21775,"high":22085,"low":21675,"close":22085,"volume":136,"rsi_14":65.39,"sma_20":21170.75},{"date":"2025-12-09","open":21930,"high":21955,"low":21855,"close":21860,"volume":1091,"rsi_14":64.13,"sma_20":21175.75},{"date":"2025-12-10","open":22035,"high":22080,"low":21770,"close":21935,"volume":4364,"rsi_14":60.71,"sma_20":21174.5},{"date":"2025-12-11","open":22135,"high":22145,"low":21800,"close":22145,"volume":7060,"rsi_14":81.2,"sma_20":21180.0},{"date":"2025-12-12","open":21765,"high":22000,"low":21750,"close":22000,"volume":1020,"rsi_14":77.17,"sma_20":21225.25},{"date":"2025-12-15","open":21520,"high":21715,"low":21475,"close":21535,"volume":1019,"rsi_14":66.15,"sma_20":21222.5},{"date":"2025-12-16","open":21565,"high":21565,"low":21055,"close":21055,"volume":2954,"rsi_14":51.38,"sma_20":21233.5},{"date":"2025-12-17","open":21185,"high":21475,"low":21055,"close":21475,"volume":3033,"rsi_14":54.99,"sma_20":21272.75},{"date":"2025-12-18","open":21090,"high":21310,"low":21070,"close":21165,"volume":470,"rsi_14":55.51,"sma_20":21274.75},{"date":"2025-12-19","open":21425,"high":22300,"low":21245,"close":22300,"volume":105637,"rsi_14":66.01,"sma_20":21378.75},{"date":"2025-12-22","open":22330,"high":22330,"low":21715,"close":21860,"volume":111303,"rsi_14":56.73,"sma_20":21458.0},{"date":"2025-12-23","open":21890,"high":22020,"low":21820,"close":21875,"volume":3663,"rsi_14":55.23,"sma_20":21531.75},{"date":"2025-12-24","open":21875,"high":22040,"low":21875,"close":21910,"volume":168,"rsi_14":55.69,"sma_20":21579.25},{"date":"2025-12-26","open":22040,"high":22135,"low":22010,"close":22010,"volume":71,"rsi_14":52.69,"sma_20":21624.5},{"date":"2025-12-29","open":22420,"high":22725,"low":22355,"close":22725,"volume":20850,"rsi_14":56.71,"sma_20":21722.75},{"date":"2025-12-30","open":22595,"high":22810,"low":22595,"close":22780,"volume":870,"rsi_14":60.0,"sma_20":21823.75},{"date":"2026-01-02","open":22855,"high":23400,"low":22855,"close":23400,"volume":8769,"rsi_14":64.24,"sma_20":21933.0},{"date":"2026-01-05","open":24080,"high":24220,"low":23830,"close":24175,"volume":31084,"rsi_14":67.78,"sma_20":22072.25},{"date":"2026-01-06","open":24245,"high":24760,"low":24020,"close":24760,"volume":42080,"rsi_14":72.44,"sma_20":22241.25},{"date":"2026-01-07","open":24760,"high":25205,"low":24625,"close":24950,"volume":5157,"rsi_14":79.06,"sma_20":22400.0},{"date":"2026-01-08","open":24885,"high":25370,"low":24835,"close":24985,"volume":33283,"rsi_14":86.19,"sma_20":22545.0},{"date":"2026-01-09","open":24875,"high":25080,"low":24675,"close":25080,"volume":260,"rsi_14":85.31,"sma_20":22706.0},{"date":"2026-01-12","open":25475,"high":25475,"low":25150,"close":25295,"volume":57710,"rsi_14":91.22,"sma_20":22874.0},{"date":"2026-01-13","open":25510,"high":25585,"low":25300,"close":25585,"volume":8838,"rsi_14":89.44,"sma_20":23046.0},{"date":"2026-01-14","open":25550,"high":25775,"low":25510,"close":25775,"volume":70460,"rsi_14":100.0,"sma_20":23234.75},{"date":"2026-01-15","open":25775,"high":26100,"low":25620,"close":26100,"volume":7575,"rsi_14":100.0,"sma_20":23463.0},{"date":"2026-01-16","open":26215,"high":26490,"low":26175,"close":26485,"volume":11339,"rsi_14":100.0,"sma_20":23734.5},{"date":"2026-01-19","open":26400,"high":26810,"low":26300,"close":26810,"volume":3376,"rsi_14":100.0,"sma_20":24001.25},{"date":"2026-01-20","open":26810,"high":26835,"low":26305,"close":26605,"volume":6478,"rsi_14":95.22,"sma_20":24273.25},{"date":"2026-01-21","open":26135,"high":26870,"low":26135,"close":26870,"volume":6148,"rsi_14":95.44,"sma_20":24501.75},{"date":"2026-01-22","open":27470,"high":27555,"low":26945,"close":27145,"volume":14874,"rsi_14":95.07,"sma_20":24766.0,"sma_60":22510.08},{"date":"2026-01-23","open":27245,"high":27460,"low":26940,"close":27335,"volume":1498,"rsi_14":94.26,"sma_20":25039.0,"sma_60":22616.92},{"date":"2026-01-26","open":27350,"high":27425,"low":27000,"close":27060,"volume":5619,"rsi_14":85.28,"sma_20":25296.5,"sma_60":22711.5},{"date":"2026-01-27","open":26970,"high":28000,"low":26775,"close":28000,"volume":4198,"rsi_14":88.03,"sma_20":25596.0,"sma_60":22819.5},{"date":"2026-01-28","open":28305,"high":28515,"low":28140,"close":28515,"volume":24506,"rsi_14":89.31,"sma_20":25885.5,"sma_60":22933.58},{"date":"2026-01-29","open":28980,"high":29025,"low":27880,"close":28725,"volume":30051,"rsi_14":89.58,"sma_20":26182.75,"sma_60":23038.75},{"date":"2026-01-30","open":28840,"high":29335,"low":28725,"close":28890,"volume":11210,"rsi_14":89.46,"sma_20":26457.25,"sma_60":23157.25},{"date":"2026-02-02","open":28270,"high":28635,"low":27195,"close":27305,"volume":41029,"rsi_14":64.7,"sma_20":26613.75,"sma_60":23259.67},{"date":"2026-02-03","open":28325,"high":29300,"low":28125,"close":29300,"volume":27609,"rsi_14":73.02,"sma_20":26840.75,"sma_60":23393.5},{"date":"2026-02-04","open":29055,"high":29640,"low":28970,"close":29635,"volume":41248,"rsi_14":73.06,"sma_20":27075.0,"sma_60":23539.33},{"date":"2026-02-05","open":28860,"high":29140,"low":28215,"close":28350,"volume":123132,"rsi_14":60.89,"sma_20":27243.25,"sma_60":23653.0},{"date":"2026-02-06","open":27595,"high":28245,"low":26995,"close":28125,"volume":30719,"rsi_14":57.77,"sma_20":27395.5,"sma_60":23759.08},{"date":"2026-02-09","open":29385,"high":29435,"low":29150,"close":29210,"volume":10660,"rsi_14":63.94,"sma_20":27591.25,"sma_60":23879.92},{"date":"2026-02-10","open":29580,"high":29660,"low":29235,"close":29350,"volume":26412,"rsi_14":63.45,"sma_20":27779.5,"sma_60":24001.83},{"date":"2026-02-11","open":29290,"high":29670,"low":29060,"close":29650,"volume":10406,"rsi_14":63.55,"sma_20":27973.25,"sma_60":24144.42},{"date":"2026-02-12","open":29925,"high":30640,"low":29925,"close":30640,"volume":40567,"rsi_14":66.45,"sma_20":28200.25,"sma_60":24295.25},{"date":"2026-02-13","open":30640,"high":30950,"low":30465,"close":30515,"volume":6868,"rsi_14":67.46,"sma_20":28401.75,"sma_60":24456.58},{"date":"2026-02-19","open":31415,"high":31550,"low":31225,"close":31355,"volume":44612,"rsi_14":67.13,"sma_20":28629.0,"sma_60":24634.33},{"date":"2026-02-20","open":31595,"high":32265,"low":31425,"close":32265,"volume":78804,"rsi_14":68.4,"sma_20":28912.0,"sma_60":24820.0},{"date":"2026-02-23","open":32930,"high":32965,"low":32175,"close":32540,"volume":39635,"rsi_14":68.6,"sma_20":29195.5,"sma_60":25025.33},{"date":"2026-02-24","open":32540,"high":33300,"low":32305,"close":33300,"volume":28580,"rsi_14":70.32,"sma_20":29503.25,"sma_60":25242.42},{"date":"2026-02-25","open":33585,"high":34250,"low":33415,"close":34050,"volume":57972,"rsi_14":83.67,"sma_20":29839.0,"sma_60":25469.92},{"date":"2026-02-26","open":34310,"high":35500,"low":34210,"close":35340,"volume":52231,"rsi_14":82.44,"sma_20":30253.0,"sma_60":25709.58},{"date":"2026-02-27","open":34740,"high":35770,"low":34600,"close":35165,"volume":55138,"rsi_14":80.22,"sma_20":30611.25,"sma_60":25943.92},{"date":"2026-03-03","open":34300,"high":34610,"low":32220,"close":32220,"volume":222195,"rsi_14":67.9,"sma_20":30796.5,"sma_60":26134.92},{"date":"2026-03-04","open":32000,"high":32000,"low":28205,"close":28460,"volume":70764,"rsi_14":51.17,"sma_20":30783.25,"sma_60":26263.25},{"date":"2026-03-05","open":28460,"high":32100,"low":28435,"close":31315,"volume":78182,"rsi_14":56.53,"sma_20":30904.5,"sma_60":26431.58},{"date":"2026-03-06","open":30640,"high":31265,"low":30035,"close":31180,"volume":58057,"rsi_14":55.68,"sma_20":31098.25,"sma_60":26594.75},{"date":"2026-03-09","open":29030,"high":29520,"low":28155,"close":29185,"volume":119027,"rsi_14":48.69,"sma_20":31092.5,"sma_60":26724.83},{"date":"2026-03-10","open":30725,"high":31300,"low":30370,"close":30940,"volume":35227,"rsi_14":50.81,"sma_20":31157.75,"sma_60":26877.58},{"date":"2026-03-11","open":31580,"high":32080,"low":30680,"close":31840,"volume":65309,"rsi_14":53.42,"sma_20":31332.25,"sma_60":27040.17},{"date":"2026-03-12","open":31085,"high":31290,"low":30765,"close":31155,"volume":21561,"rsi_14":49.48,"sma_20":31483.75,"sma_60":27195.08},{"date":"2026-03-13","open":30410,"high":30730,"low":30240,"close":30520,"volume":17271,"rsi_14":45.39,"sma_20":31549.25,"sma_60":27338.17},{"date":"2026-03-16","open":30940,"high":31120,"low":30470,"close":31120,"volume":1671,"rsi_14":46.31,"sma_20":31637.75,"sma_60":27487.75},{"date":"2026-03-17","open":31915,"high":32030,"low":31550,"close":31620,"volume":56252,"rsi_14":45.57,"sma_20":31736.25,"sma_60":27648.08},{"date":"2026-03-18","open":32650,"high":33450,"low":32600,"close":33450,"volume":32685,"rsi_14":48.5,"sma_20":31876.75,"sma_60":27846.67},{"date":"2026-03-19","open":32340,"high":32960,"low":30850,"close":32440,"volume":31618,"rsi_14":42.67,"sma_20":31973.0,"sma_60":28036.42},{"date":"2026-03-20","open":32595,"high":32700,"low":32260,"close":32560,"volume":48108,"rsi_14":43.4,"sma_20":32033.25,"sma_60":28221.17},{"date":"2026-03-23","open":31045,"high":31050,"low":30155,"close":30155,"volume":7742,"rsi_14":44.62,"sma_20":31927.75,"sma_60":28371.0},{"date":"2026-03-24","open":31430,"high":31545,"low":30250,"close":31170,"volume":8402,"rsi_14":58.24,"sma_20":31859.25,"sma_60":28518.83},{"date":"2026-03-25","open":31900,"high":32295,"low":31355,"close":31530,"volume":11169,"rsi_14":50.77,"sma_20":31770.75,"sma_60":28680.0},{"date":"2026-03-26","open":31205,"high":31205,"low":30370,"close":30490,"volume":1468,"rsi_14":47.68,"sma_20":31592.75,"sma_60":28823.58},{"date":"2026-03-27","open":29430,"high":30410,"low":29220,"close":30335,"volume":4306,"rsi_14":54.42,"sma_20":31342.5,"sma_60":28964.0},{"date":"2026-03-30","open":28830,"high":29405,"low":28830,"close":29260,"volume":2389,"rsi_14":43.19,"sma_20":31047.25,"sma_60":29084.83},{"date":"2026-03-31","open":28585,"high":29090,"low":28025,"close":28130,"volume":4397,"rsi_14":35.23,"sma_20":30842.75,"sma_60":29174.92},{"date":"2026-04-01","open":29905,"high":30835,"low":29570,"close":30730,"volume":4537,"rsi_14":48.53,"sma_20":30956.25,"sma_60":29307.42},{"date":"2026-04-02","open":30850,"high":31110,"low":28915,"close":29275,"volume":6595,"rsi_14":45.93,"sma_20":30854.25,"sma_60":29405.33},{"date":"2026-04-03","open":30115,"high":30310,"low":29805,"close":30265,"volume":10396,"rsi_14":47.27,"sma_20":30808.5,"sma_60":29506.83},{"date":"2026-04-06","open":30660,"high":30790,"low":30350,"close":30560,"volume":3699,"rsi_14":46.58,"sma_20":30877.25,"sma_60":29603.5},{"date":"2026-04-07","open":31265,"high":31460,"low":30570,"close":30985,"volume":254,"rsi_14":41.24,"sma_20":30879.5,"sma_60":29704.08},{"date":"2026-04-08","open":33185,"high":33600,"low":32695,"close":33340,"volume":4958,"rsi_14":52.92,"sma_20":30954.5,"sma_60":29843.33},{"date":"2026-04-09","open":33140,"high":33140,"low":32475,"close":32495,"volume":9327,"rsi_14":49.8,"sma_20":31021.5,"sma_60":29966.92},{"date":"2026-04-10","open":33430,"high":33505,"low":33140,"close":33140,"volume":1520,"rsi_14":60.38,"sma_20":31152.5,"sma_60":30097.67},{"date":"2026-04-13","open":32680,"high":32910,"low":32645,"close":32885,"volume":3352,"rsi_14":56.29,"sma_20":31240.75,"sma_60":30219.33},{"date":"2026-04-14","open":33790,"high":34155,"low":33570,"close":33795,"volume":4044,"rsi_14":57.99,"sma_20":31349.5,"sma_60":30353.0},{"date":"2026-04-15","open":34930,"high":35175,"low":34495,"close":34530,"volume":3089,"rsi_14":64.56,"sma_20":31403.5,"sma_60":30493.5},{"date":"2026-04-16","open":35000,"high":36000,"low":35000,"close":35425,"volume":23202,"rsi_14":67.42,"sma_20":31552.75,"sma_60":30642.5},{"date":"2026-04-17","open":35425,"high":35425,"low":35000,"close":35210,"volume":32715,"rsi_14":71.64,"sma_20":31685.25,"sma_60":30782.5},{"date":"2026-04-20","open":35260,"high":35665,"low":35120,"close":35395,"volume":2373,"rsi_14":78.37,"sma_20":31947.25,"sma_60":30929.0},{"date":"2026-04-21","open":36060,"high":36355,"low":35935,"close":36355,"volume":2575,"rsi_14":75.19,"sma_20":32206.5,"sma_60":31087.08},{"date":"2026-04-22","open":36275,"high":36500,"low":35940,"close":36500,"volume":7251,"rsi_14":86.66,"sma_20":32455.0,"sma_60":31243.0,"sma_120":26876.54},{"date":"2026-04-23","open":36920,"high":37310,"low":35885,"close":36830,"volume":12307,"rsi_14":85.7,"sma_20":32772.0,"sma_60":31401.25,"sma_120":27009.08},{"date":"2026-04-24","open":36830,"high":36920,"low":36685,"close":36795,"volume":3341,"rsi_14":84.89,"sma_20":33095.0,"sma_60":31563.5,"sma_120":27137.5},{"date":"2026-04-27","open":37100,"high":37645,"low":37100,"close":37645,"volume":6601,"rsi_14":85.58,"sma_20":33514.25,"sma_60":31724.25,"sma_120":27271.88},{"date":"2026-04-28","open":37885,"high":38110,"low":37625,"close":37735,"volume":15731,"rsi_14":80.97,"sma_20":33994.5,"sma_60":31877.92,"sma_120":27405.75},{"date":"2026-04-29","open":37730,"high":38125,"low":37730,"close":38045,"volume":1071,"rsi_14":92.3,"sma_20":34360.25,"sma_60":32033.25,"sma_120":27536.0},{"date":"2026-04-30","open":38335,"high":38335,"low":37535,"close":37535,"volume":221,"rsi_14":84.2,"sma_20":34773.25,"sma_60":32177.33,"sma_120":27667.29},{"date":"2026-05-04","open":38525,"high":39680,"low":38440,"close":39680,"volume":11860,"rsi_14":90.86,"sma_20":35244.0,"sma_60":32383.58,"sma_120":27821.62},{"date":"2026-05-06","open":42205,"high":42940,"low":41455,"close":42605,"volume":15486,"rsi_14":92.64,"sma_20":35846.25,"sma_60":32605.33,"sma_120":27999.42},{"date":"2026-05-07","open":43155,"high":43625,"low":41975,"close":43365,"volume":30102,"rsi_14":92.66,"sma_20":36465.25,"sma_60":32834.17,"sma_120":28186.75},{"date":"2026-05-08","open":42280,"high":43580,"low":42280,"close":43515,"volume":3961,"rsi_14":92.09,"sma_20":36974.0,"sma_60":33086.92,"sma_120":28369.96},{"date":"2026-05-11","open":45650,"high":46275,"low":45115,"close":45800,"volume":8705,"rsi_14":95.33,"sma_20":37639.25,"sma_60":33381.5,"sma_120":28570.29},{"date":"2026-05-12","open":46460,"high":46765,"low":44165,"close":45250,"volume":7614,"rsi_14":90.91,"sma_20":38244.75,"sma_60":33648.83,"sma_120":28764.38},{"date":"2026-05-13","open":45240,"high":46200,"low":43255,"close":46180,"volume":19181,"rsi_14":90.89,"sma_20":38909.5,"sma_60":33929.33,"sma_120":28965.58},{"date":"2026-05-14","open":46295,"high":46940,"low":46070,"close":46735,"volume":7628,"rsi_14":91.19,"sma_20":39556.5,"sma_60":34214.08,"sma_120":29179.25},{"date":"2026-05-15","open":46800,"high":47315,"low":43345,"close":43925,"volume":12690,"rsi_14":73.8,"sma_20":40026.25,"sma_60":34435.5,"sma_120":29365.38},{"date":"2026-05-18","open":43525,"high":44960,"low":42000,"close":44345,"volume":27294,"rsi_14":74.69,"sma_20":40472.25,"sma_60":34666.0,"sma_120":29561.29},{"date":"2026-05-19","open":43580,"high":43810,"low":42000,"close":42850,"volume":22352,"rsi_14":66.33,"sma_20":40854.25,"sma_60":34857.58,"sma_120":29745.96},{"date":"2026-05-20","open":42850,"high":43055,"low":41525,"close":42545,"volume":23271,"rsi_14":64.89,"sma_20":41211.75,"sma_60":35028.92,"sma_120":29924.46},{"date":"2026-05-21","open":44110,"high":46200,"low":44085,"close":46065,"volume":7421,"rsi_14":70.71,"sma_20":41697.25,"sma_60":35254.33,"sma_120":30139.83},{"date":"2026-05-22","open":46495,"high":46495,"low":45910,"close":46255,"volume":245,"rsi_14":72.9,"sma_20":42185.0,"sma_60":35470.25,"sma_120":30356.33},{"date":"2026-05-26","open":47875,"high":48085,"low":47340,"close":47755,"volume":10681,"rsi_14":71.95,"sma_20":42731.25,"sma_60":35698.67,"sma_120":30584.29},{"date":"2026-05-27","open":50210,"high":50640,"low":49325,"close":49490,"volume":22004,"rsi_14":70.01,"sma_20":43366.0,"sma_60":35934.5,"sma_120":30822.04},{"date":"2026-05-28","open":49490,"high":49490,"low":46825,"close":48795,"volume":10287,"rsi_14":65.84,"sma_20":43923.5,"sma_60":36161.67,"sma_120":31052.79},{"date":"2026-05-29","open":50265,"high":50755,"low":49960,"close":50670,"volume":60467,"rsi_14":68.96,"sma_20":44570.25,"sma_60":36469.17,"sma_120":31302.04},{"date":"2026-06-01","open":50800,"high":53335,"low":50800,"close":52955,"volume":5030,"rsi_14":68.96,"sma_20":45315.75,"sma_60":36877.42,"sma_120":31570.33},{"date":"2026-06-02","open":54130,"high":54405,"low":51355,"close":53295,"volume":14265,"rsi_14":71.56,"sma_20":46103.75,"sma_60":37243.75,"sma_120":31837.67},{"date":"2026-06-04","open":51970,"high":52835,"low":51720,"close":51950,"volume":18201,"rsi_14":65.13,"sma_20":46717.25,"sma_60":37589.92,"sma_120":32092.33},{"date":"2026-06-05","open":49995,"high":50375,"low":48385,"close":49070,"volume":46302,"rsi_14":55.46,"sma_20":47040.5,"sma_60":37921.33,"sma_120":32323.08},{"date":"2026-06-08","open":49070,"high":49070,"low":44505,"close":44655,"volume":19254,"rsi_14":51.59,"sma_20":47105.0,"sma_60":38149.92,"sma_120":32513.75},{"date":"2026-06-09","open":44670,"high":49000,"low":44670,"close":48875,"volume":17874,"rsi_14":58.45,"sma_20":47373.0,"sma_60":38433.83,"sma_120":32737.0},{"date":"2026-06-10","open":47670,"high":48110,"low":45280,"close":46200,"volume":18628,"rsi_14":55.99,"sma_20":47393.0,"sma_60":38684.58,"sma_120":32939.83},{"date":"2026-06-11","open":46200,"high":46885,"low":44320,"close":46495,"volume":9139,"rsi_14":57.06,"sma_20":47455.25,"sma_60":38950.83,"sma_120":33144.5},{"date":"2026-06-12","open":49745,"high":50705,"low":48590,"close":48760,"volume":20054,"rsi_14":55.04,"sma_20":47584.25,"sma_60":39244.83,"sma_120":33366.29},{"date":"2026-06-15","open":51390,"high":51790,"low":50915,"close":51255,"volume":10803,"rsi_14":58.61,"sma_20":47810.25,"sma_60":39572.08,"sma_120":33610.08},{"date":"2026-06-16","open":52415,"high":52700,"low":51250,"close":52615,"volume":8809,"rsi_14":58.41,"sma_20":48244.75,"sma_60":39891.5,"sma_120":33869.08},{"date":"2026-06-17","open":52010,"high":53450,"low":51680,"close":53450,"volume":14379,"rsi_14":57.08,"sma_20":48700.0,"sma_60":40241.67,"sma_120":34139.04},{"date":"2026-06-18","open":53855,"high":55290,"low":53600,"close":55125,"volume":7016,"rsi_14":60.93,"sma_20":49313.75,"sma_60":40617.75,"sma_120":34419.46},{"date":"2026-06-19","open":55200,"high":57105,"low":54017,"close":55370,"volume":4346,"rsi_14":58.6,"sma_20":49955.0,"sma_60":41038.0,"sma_120":34704.5},{"date":"2026-06-22","open":54535,"high":56600,"low":54230,"close":55695,"volume":24040,"rsi_14":55.4,"sma_20":50436.5,"sma_60":41446.75,"sma_120":34982.79},{"date":"2026-06-23","open":55695,"high":56100,"low":50210,"close":50210,"volume":8491,"rsi_14":44.95,"sma_20":50634.25,"sma_60":41758.08,"sma_120":35219.04},{"date":"2026-06-24","open":50805,"high":52515,"low":49310,"close":51490,"volume":12142,"rsi_14":49.24,"sma_20":50821.0,"sma_60":42108.08,"sma_120":35465.83},{"date":"2026-06-25","open":54950,"high":55605,"low":54155,"close":55055,"volume":4182,"rsi_14":59.61,"sma_20":51099.25,"sma_60":42520.08,"sma_120":35742.04},{"date":"2026-06-26","open":54470,"high":54485,"low":50085,"close":51770,"volume":122503,"rsi_14":61.86,"sma_20":51248.0,"sma_60":42895.25,"sma_120":35990.04},{"date":"2026-06-29","open":50710,"high":51610,"low":49800,"close":51190,"volume":5946,"rsi_14":54.39,"sma_20":51274.0,"sma_60":43279.58,"sma_120":36227.25},{"date":"2026-06-30","open":51470,"high":53085,"low":50280,"close":52120,"volume":10192,"rsi_14":62.02,"sma_20":51232.25,"sma_60":43636.08,"sma_120":36471.75},{"date":"2026-07-01","open":52560,"high":52560,"low":49615,"close":50320,"volume":8383,"rsi_14":57.32,"sma_20":51083.5,"sma_60":43986.83,"sma_120":36696.08},{"date":"2026-07-02","open":47610,"high":48900,"low":46075,"close":46310,"volume":13717,"rsi_14":45.6,"sma_20":50801.5,"sma_60":44254.25,"sma_120":36880.54},{"date":"2026-07-03","open":46310,"high":49450,"low":44850,"close":49145,"volume":9674,"rsi_14":46.26,"sma_20":50805.25,"sma_60":44564.0,"sma_120":37083.75},{"date":"2026-07-06","open":49515,"high":50495,"low":47600,"close":48700,"volume":2372,"rsi_14":42.83,"sma_20":51007.5,"sma_60":44859.25,"sma_120":37281.67},{"date":"2026-07-07","open":47760,"high":47890,"low":44575,"close":46110,"volume":15605,"rsi_14":37.37,"sma_20":50869.25,"sma_60":45072.08,"sma_120":37457.71},{"date":"2026-07-08","open":44710,"high":47330,"low":43540,"close":43805,"volume":7857,"rsi_14":30.93,"sma_20":50749.5,"sma_60":45260.58,"sma_120":37613.75},{"date":"2026-07-09","open":45325,"high":45870,"low":42805,"close":44220,"volume":10937,"rsi_14":31.32,"sma_20":50635.75,"sma_60":45445.25,"sma_120":37771.46},{"date":"2026-07-10","open":45710,"high":46750,"low":44990,"close":45495,"volume":25973,"rsi_14":33.44,"sma_20":50472.5,"sma_60":45655.42,"sma_120":37937.38},{"date":"2026-07-13","open":44615,"high":45345,"low":40460,"close":40555,"volume":20077,"rsi_14":34.04,"sma_20":49937.5,"sma_60":45768.08,"sma_120":38060.54},{"date":"2026-07-14","open":40555,"high":41955,"low":38715,"close":41410,"volume":30717,"rsi_14":33.1,"sma_20":49377.25,"sma_60":45882.75,"sma_120":38188.12},{"date":"2026-07-15","open":44100,"high":44800,"low":43495,"close":44120,"volume":2827,"rsi_14":31.13,"sma_20":48910.75,"sma_60":46027.67,"sma_120":38335.08},{"date":"2026-07-16","open":41620,"high":41835,"low":40160,"close":40585,"volume":19240,"rsi_14":30.86,"sma_20":48183.75,"sma_60":46117.25,"sma_120":38449.88},{"date":"2026-07-20","open":39150,"high":40985,"low":38850,"close":39130,"volume":2054,"rsi_14":29.97,"sma_20":47371.75,"sma_60":46179.5,"sma_120":38554.25},{"date":"2026-07-21","open":38565,"high":41035,"low":38300,"close":40835,"volume":11955,"rsi_14":31.72,"sma_20":46628.75,"sma_60":46254.17,"sma_120":38670.62},{"date":"2026-07-22","open":42875,"high":43225,"low":40935,"close":40935,"volume":7208,"rsi_14":33.92,"sma_20":46165.0,"sma_60":46328.08,"sma_120":38785.54},{"date":"2026-07-23","open":41890,"high":42705,"low":41245,"close":42705,"volume":14241,"rsi_14":43.31,"sma_20":45725.75,"sma_60":46426.0,"sma_120":38913.62},{"date":"2026-07-24","open":41740,"high":41740,"low":39485,"close":39935,"volume":13154,"rsi_14":32.86,"sma_20":44969.75,"sma_60":46478.33,"sma_120":39020.92},{"date":"2026-07-27","open":40810,"high":40810,"low":39085,"close":40510,"volume":11717,"rsi_14":34.83,"sma_20":44406.75,"sma_60":46526.08,"sma_120":39125.17},{"date":"2026-07-28","open":38135,"high":38135,"low":35715,"close":35790,"volume":2831,"rsi_14":32.29,"sma_20":43636.75,"sma_60":46493.67,"sma_120":39185.79},{"date":"2026-07-29","open":36085,"high":37190,"low":31100,"close":32915,"volume":6052,"rsi_14":31.67,"sma_20":42676.5,"sma_60":46408.17,"sma_120":39220.71},{"date":"2026-07-30","open":32915,"high":35510,"low":32525,"close":33080,"volume":20474,"rsi_14":31.09,"sma_20":41814.5,"sma_60":46333.92,"sma_120":39255.62},{"date":"2026-07-31","open":38090,"high":39940,"low":37110,"close":39280,"volume":19076,"rsi_14":40.96,"sma_20":41463.0,"sma_60":46327.25,"sma_120":39355.42},{"date":"2026-08-03","open":38950,"high":38950,"low":36920,"close":37255,"volume":441,"rsi_14":44.76,"sma_20":40868.5,"sma_60":46238.08,"sma_120":39421.71},{"date":"2026-08-04","open":37805,"high":37925,"low":36205,"close":37925,"volume":2484,"rsi_14":44.43,"sma_20":40329.75,"sma_60":46147.42,"sma_120":39490.79},{"date":"2026-08-05","open":39525,"high":39660,"low":38840,"close":39055,"volume":13978,"rsi_14":41.47,"sma_20":39977.0,"sma_60":46073.08,"sma_120":39580.0},{"date":"2026-08-06","open":38355,"high":38735,"low":36785,"close":36925,"volume":8153,"rsi_14":43.53,"sma_20":39633.0,"sma_60":45925.17,"sma_120":39653.33},{"date":"2026-08-07","open":37690,"high":38015,"low":36445,"close":36950,"volume":2692,"rsi_14":45.94,"sma_20":39269.5,"sma_60":45786.83,"sma_120":39717.83},{"date":"2026-08-10","open":37320,"high":37610,"low":36700,"close":36870,"volume":954,"rsi_14":42.14,"sma_20":38838.25,"sma_60":45631.67,"sma_120":39780.5},{"date":"2026-08-11","open":36325,"high":37555,"low":36235,"close":37405,"volume":11493,"rsi_14":43.12,"sma_20":38680.75,"sma_60":45476.17,"sma_120":39845.12},{"date":"2026-08-12","open":37910,"high":39500,"low":37730,"close":39000,"volume":48668,"rsi_14":42.73,"sma_20":38560.25,"sma_60":45394.08,"sma_120":39914.79},{"date":"2026-08-13","open":39500,"high":40800,"low":39500,"close":40320,"volume":1977,"rsi_14":50.8,"sma_20":38370.25,"sma_60":45327.0,"sma_120":39996.5},{"date":"2026-08-14","open":41385,"high":41625,"low":40755,"close":41625,"volume":20870,"rsi_14":52.25,"sma_20":38422.25,"sma_60":45306.58,"sma_120":40082.08},{"date":"2026-08-18","open":41700,"high":43135,"low":40455,"close":40995,"volume":2333,"rsi_14":62.58,"sma_20":38515.5,"sma_60":45280.75,"sma_120":40154.83},{"date":"2026-08-19","open":38435,"high":39030,"low":37770,"close":38340,"volume":23099,"rsi_14":63.25,"sma_20":38390.75,"sma_60":45152.0,"sma_120":40203.17},{"date":"2026-08-20","open":39520,"high":41185,"low":39190,"close":41030,"volume":4571,"rsi_14":67.29,"sma_20":38395.5,"sma_60":45064.92,"sma_120":40267.58},{"date":"2026-08-21","open":40505,"high":41660,"low":40465,"close":41500,"volume":11315,"rsi_14":56.43,"sma_20":38335.25,"sma_60":44960.67,"sma_120":40329.67},{"date":"2026-08-24","open":40885,"high":40940,"low":39530,"close":39875,"volume":2459,"rsi_14":57.77,"sma_20":38332.25,"sma_60":44800.42,"sma_120":40367.46},{"date":"2026-08-25","open":38720,"high":40220,"low":38185,"close":40190,"volume":6622,"rsi_14":56.86,"sma_20":38316.25,"sma_60":44657.0,"sma_120":40409.33},{"date":"2026-08-26","open":40305,"high":41020,"low":40005,"close":40565,"volume":1046,"rsi_14":54.79,"sma_20":38555.0,"sma_60":44488.58,"sma_120":40478.88},{"date":"2026-08-27","open":41595,"high":41595,"low":40590,"close":40815,"volume":17332,"rsi_14":64.02,"sma_20":38950.0,"sma_60":44286.25,"sma_120":40581.83},{"date":"2026-08-28","open":40610,"high":40975,"low":40080,"close":40340,"volume":13623,"rsi_14":61.84,"sma_20":39313.0,"sma_60":44070.33,"sma_120":40657.04},{"date":"2026-08-31","open":39110,"high":40455,"low":39110,"close":40405,"volume":851,"rsi_14":62.36,"sma_20":39369.25,"sma_60":43877.92,"sma_120":40733.92},{"date":"2026-09-01","open":40200,"high":40790,"low":40000,"close":40720,"volume":858,"rsi_14":61.77,"sma_20":39542.5,"sma_60":43738.75,"sma_120":40830.04},{"date":"2026-09-02","open":39390,"high":39785,"low":39025,"close":39075,"volume":394,"rsi_14":50.27,"sma_20":39600.0,"sma_60":43645.75,"sma_120":40897.83},{"date":"2026-09-03","open":39570,"high":39685,"low":38220,"close":39120,"volume":545,"rsi_14":45.33,"sma_20":39603.25,"sma_60":43483.17,"sma_120":40958.5},{"date":"2026-09-04","open":39675,"high":40150,"low":39410,"close":39815,"volume":13186,"rsi_14":42.61,"sma_20":39747.75,"sma_60":43376.75,"sma_120":41030.67},{"date":"2026-09-07","open":39900,"high":41930,"low":39900,"close":41930,"volume":577,"rsi_14":53.4,"sma_20":39996.75,"sma_60":43300.67,"sma_120":41125.75},{"date":"2026-09-08","open":41880,"high":42900,"low":41555,"close":41715,"volume":2056,"rsi_14":64.94,"sma_20":40239.0,"sma_60":43183.25,"sma_120":41214.04},{"date":"2026-09-09","open":41580,"high":42420,"low":41580,"close":42160,"volume":9532,"rsi_14":56.24,"sma_20":40476.75,"sma_60":43031.67,"sma_120":41301.88},{"date":"2026-09-10","open":41870,"high":42240,"low":41130,"close":42175,"volume":525,"rsi_14":53.93,"sma_20":40635.5,"sma_60":42857.67,"sma_120":41374.58},{"date":"2026-09-11","open":40625,"high":41495,"low":40625,"close":41260,"volume":3771,"rsi_14":58.78,"sma_20":40682.5,"sma_60":42654.5,"sma_120":41448.08},{"date":"2026-09-14","open":39745,"high":40260,"low":39500,"close":39800,"volume":5227,"rsi_14":47.84,"sma_20":40591.25,"sma_60":42399.08,"sma_120":41508.42},{"date":"2026-09-15","open":39700,"high":39990,"low":39170,"close":39430,"volume":358,"rsi_14":43.71,"sma_20":40513.0,"sma_60":42133.42,"sma_120":41585.71},{"date":"2026-09-16","open":39210,"high":40120,"low":39210,"close":40120,"volume":13379,"rsi_14":46.33,"sma_20":40602.0,"sma_60":41873.83,"sma_120":41660.29},{"date":"2026-09-17","open":40310,"high":40355,"low":39765,"close":40035,"volume":811,"rsi_14":48.32,"sma_20":40552.25,"sma_60":41704.25,"sma_120":41731.17},{"date":"2026-09-18","open":41055,"high":41320,"low":40800,"close":41290,"volume":3382,"rsi_14":54.31,"sma_20":40541.75,"sma_60":41534.25,"sma_120":41821.17},{"date":"2026-09-21","open":41560,"high":42200,"low":41560,"close":42170,"volume":527,"rsi_14":56.69,"sma_20":40656.5,"sma_60":41319.5,"sma_120":41919.79},{"date":"2026-09-22","open":42915,"high":43000,"low":41845,"close":42185,"volume":26312,"rsi_14":66.9,"sma_20":40756.25,"sma_60":41159.75,"sma_120":42027.5},{"date":"2026-09-23","open":42730,"high":42795,"low":42055,"close":42645,"volume":22366,"rsi_14":68.33,"sma_20":40860.25,"sma_60":41017.33,"sma_120":42148.46},{"date":"2026-09-28","open":42295,"high":42435,"low":41265,"close":41265,"volume":9455,"rsi_14":57.04,"sma_20":40882.75,"sma_60":40836.42,"sma_120":42236.25},{"date":"2026-09-29","open":41265,"high":41600,"low":40860,"close":41450,"volume":20694,"rsi_14":47.13,"sma_20":40938.25,"sma_60":40688.58,"sma_120":42337.71},{"date":"2026-09-30","open":41810,"high":41990,"low":41060,"close":41305,"volume":23097,"rsi_14":47.53,"sma_20":40983.25,"sma_60":40605.17,"sma_120":42429.71},{"date":"2026-10-01","open":40850,"high":42080,"low":40690,"close":42080,"volume":14174,"rsi_14":49.54,"sma_20":41051.25,"sma_60":40487.42,"sma_120":42525.71},{"date":"2026-10-02","open":41835,"high":42255,"low":41810,"close":42255,"volume":10798,"rsi_14":50.46,"sma_20":41210.25,"sma_60":40380.0,"sma_120":42619.62},{"date":"2026-10-06","open":42125,"high":42340,"low":41470,"close":41745,"volume":10316,"rsi_14":52.89,"sma_20":41341.5,"sma_60":40307.25,"sma_120":42689.67},{"date":"2026-10-07","open":41190,"high":42020,"low":40895,"close":40935,"volume":7078,"rsi_14":57.34,"sma_20":41397.5,"sma_60":40259.42,"sma_120":42760.0},{"date":"2026-10-08","open":40830,"high":40830,"low":39775,"close":39775,"volume":16649,"rsi_14":52.02,"sma_20":41289.75,"sma_60":40185.33,"sma_120":42815.29},{"date":"2026-10-12","open":39780,"high":39780,"low":38185,"close":38290,"volume":2153,"rsi_14":40.18,"sma_20":41118.5,"sma_60":40065.25,"sma_120":42860.33},{"date":"2026-10-13","open":36760,"high":36955,"low":35265,"close":35925,"volume":18584,"rsi_14":32.28,"sma_20":40806.75,"sma_60":39988.08,"sma_120":42878.08},{"date":"2026-10-14","open":35000,"high":36815,"low":35000,"close":35695,"volume":932,"rsi_14":23.55,"sma_20":40482.75,"sma_60":39892.83,"sma_120":42887.79},{"date":"2026-10-15","open":33705,"high":33705,"low":32015,"close":32780,"volume":13904,"rsi_14":12.77,"sma_20":40058.75,"sma_60":39703.83,"sma_120":42865.75},{"date":"2026-10-16","open":33320,"high":34215,"low":33000,"close":33465,"volume":1488,"rsi_14":17.17,"sma_20":39742.0,"sma_60":39585.17,"sma_120":42851.21},{"date":"2026-10-19","open":32710,"high":33785,"low":32635,"close":33785,"volume":6503,"rsi_14":16.29,"sma_20":39459.75,"sma_60":39496.08,"sma_120":42837.79},{"date":"2026-10-20","open":33570,"high":33570,"low":32360,"close":32730,"volume":4258,"rsi_14":16.7,"sma_20":39090.25,"sma_60":39361.0,"sma_120":42807.58},{"date":"2026-10-21","open":33445,"high":34340,"low":33300,"close":33955,"volume":5593,"rsi_14":22.95,"sma_20":38786.25,"sma_60":39244.67,"sma_120":42786.38},{"date":"2026-10-22","open":33630,"high":33905,"low":32265,"close":32675,"volume":8722,"rsi_14":21.21,"sma_20":38355.5,"sma_60":39077.5,"sma_120":42751.75},{"date":"2026-10-23","open":31095,"high":32690,"low":30613,"close":32690,"volume":4843,"rsi_14":17.01,"sma_20":37881.5,"sma_60":38956.75,"sma_120":42717.54}],"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":"마이티 200TR","phase":"above-fold","symbol_resolved":true}