{"status":"ok","report":{"price_analysis":{"current":111105.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":111115.0,"low_30d":110655.0,"position_in_range":98.0,"support":110701.0,"resistance":111069.0},"summary":"KIWOOM CD금리액티브(합성)(458210)은(는) FnGuide CD91일 금리투자 지수(총수익)를 추종하는 ETF입니다, 순자산 1,776억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(105.02)가 시그널선(104.08)을 상회합니다(골든크로스). 현재가가 SMA20(110961)과 SMA60(110670) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 110784~111138 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":83.87096774193549,"macd":105.01828247166122,"macd_signal":104.07912883261884,"sma_20":110961.25,"sma_60":110669.75,"bb_upper":111138.39048097485,"bb_lower":110784.10951902515,"atr_14":31.071428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1185.00. 30일 누적: 외국인 0.00, 기관 -1564.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":1185.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":308.0,"retail_net":-308.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":518.0,"retail_net":-518.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":477.0,"retail_net":-477.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2551.0,"retail_net":2551.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":943.0,"retail_net":-943.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1344.0,"retail_net":1344.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":130.0,"retail_net":-130.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":498.0,"retail_net":-498.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":503.0,"retail_net":-503.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-926.0,"retail_net":926.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":3454.0,"retail_net":-3454.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-312.0,"retail_net":312.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1060.0,"retail_net":-1060.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1091.0,"retail_net":1091.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":151.0,"retail_net":-151.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1041.0,"retail_net":1041.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2297.0,"retail_net":2297.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":243.0,"retail_net":-243.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":213.0,"retail_net":-213.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":193.0,"retail_net":-193.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-258.0,"retail_net":258.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-39.0,"retail_net":39.0},"d3":{"foreign_net":0,"institution_net":787.0,"retail_net":-787.0},"d7":{"foreign_net":0,"institution_net":-1355.0,"retail_net":1355.0},"d14":{"foreign_net":0,"institution_net":-1611.0,"retail_net":1611.0},"d30":{"foreign_net":0,"institution_net":-1564.0,"retail_net":1564.0}}},"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":"C","percentile":68,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":83.9,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0145,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"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":"2026-10-23T22:54:39.139918+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide CD91일 금리투자 지수(총수익)","issuer":"키움투자자산운용","category":"","expense_ratio":0.03,"aum":177600000000.0,"aum_display":"1,776억","dividend_yield":null,"tracking_error":0.01,"holdings":[{"ticker":"","name":"스왑(메리츠증권)_260630_3202","weight":null},{"ticker":"","name":"스왑(삼성증권)_260319_3202","weight":null},{"ticker":"","name":"스왑(KB증권)_260528_3202","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":111105.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-23","close":100005.2578},{"date":"2023-05-24","close":100016.0},{"date":"2023-05-25","close":100050.25},{"date":"2023-05-26","close":100055.25},{"date":"2023-05-30","close":100080.2422},{"date":"2023-05-31","close":100090.2422},{"date":"2023-06-01","close":100120.2422},{"date":"2023-06-02","close":100140.2344},{"date":"2023-06-05","close":100150.2344},{"date":"2023-06-07","close":100160.2344},{"date":"2023-06-08","close":100185.2266},{"date":"2023-06-09","close":100200.2266},{"date":"2023-06-12","close":100205.2266},{"date":"2023-06-13","close":100215.2266},{"date":"2023-06-14","close":100225.2266},{"date":"2023-06-15","close":100255.2188},{"date":"2023-06-16","close":100270.2188},{"date":"2023-06-19","close":100275.2188},{"date":"2023-06-20","close":100285.2188},{"date":"2023-06-21","close":100295.2109},{"date":"2023-06-22","close":100330.2109},{"date":"2023-06-23","close":100335.2109},{"date":"2023-06-26","close":100345.2031},{"date":"2023-06-27","close":100360.2031},{"date":"2023-06-28","close":100370.2031},{"date":"2023-06-29","close":100395.2031},{"date":"2023-06-30","close":100410.1953},{"date":"2023-07-03","close":100421.0},{"date":"2023-07-04","close":100426.0},{"date":"2023-07-05","close":100436.0},{"date":"2023-07-06","close":100466.0},{"date":"2023-07-07","close":100480.1875},{"date":"2023-07-10","close":100490.1875},{"date":"2023-07-11","close":100496.0},{"date":"2023-07-12","close":100511.0},{"date":"2023-07-13","close":100536.0},{"date":"2023-07-14","close":100550.1797},{"date":"2023-07-17","close":100555.1719},{"date":"2023-07-18","close":100566.0},{"date":"2023-07-19","close":100570.1719},{"date":"2023-07-20","close":100610.1641},{"date":"2023-07-21","close":100615.1641},{"date":"2023-07-24","close":100625.1641},{"date":"2023-07-25","close":100636.0},{"date":"2023-07-26","close":100640.1641},{"date":"2023-07-27","close":100676.0},{"date":"2023-07-28","close":100685.1562},{"date":"2023-07-31","close":100696.0},{"date":"2023-08-01","close":100711.0},{"date":"2023-08-02","close":100726.0},{"date":"2023-08-03","close":100740.1484},{"date":"2023-08-04","close":100765.1484},{"date":"2023-08-07","close":100760.1484},{"date":"2023-08-08","close":100765.1484},{"date":"2023-08-09","close":100775.1406},{"date":"2023-08-10","close":100810.1406},{"date":"2023-08-11","close":100840.1328},{"date":"2023-08-14","close":100840.1328},{"date":"2023-08-16","close":100860.1328},{"date":"2023-08-17","close":100875.125},{"date":"2023-08-18","close":100885.125},{"date":"2023-08-21","close":100895.125},{"date":"2023-08-22","close":100910.125},{"date":"2023-08-23","close":100915.125},{"date":"2023-08-24","close":100935.1172},{"date":"2023-08-25","close":100945.1172},{"date":"2023-08-28","close":100945.1172},{"date":"2023-08-29","close":100960.1172},{"date":"2023-08-30","close":100970.1172},{"date":"2023-08-31","close":101000.1094},{"date":"2023-09-01","close":101030.1094},{"date":"2023-09-04","close":101015.1094},{"date":"2023-09-05","close":101030.1094},{"date":"2023-09-06","close":101035.1016},{"date":"2023-09-07","close":101070.1016},{"date":"2023-09-08","close":101080.1016},{"date":"2023-09-11","close":101080.1016},{"date":"2023-09-12","close":101105.0938},{"date":"2023-09-13","close":101106.0},{"date":"2023-09-14","close":101155.0859},{"date":"2023-09-15","close":101150.0859},{"date":"2023-09-18","close":101155.0859},{"date":"2023-09-19","close":101175.0859},{"date":"2023-09-20","close":101185.0859},{"date":"2023-09-21","close":101220.0781},{"date":"2023-09-22","close":101225.0781},{"date":"2023-09-25","close":101225.0781},{"date":"2023-09-26","close":101310.0625},{"date":"2023-09-27","close":101330.0625},{"date":"2023-10-04","close":101280.0703},{"date":"2023-10-05","close":101375.0547},{"date":"2023-10-06","close":101375.0547},{"date":"2023-10-10","close":101355.0547},{"date":"2023-10-11","close":101390.0547},{"date":"2023-10-12","close":101430.0469},{"date":"2023-10-13","close":101435.0469},{"date":"2023-10-16","close":101420.0469},{"date":"2023-10-17","close":101455.0469},{"date":"2023-10-18","close":101460.0391},{"date":"2023-10-19","close":101495.0391},{"date":"2023-10-20","close":101505.0391},{"date":"2023-10-23","close":101490.0391},{"date":"2023-10-24","close":101525.0312},{"date":"2023-10-25","close":101525.0312},{"date":"2023-10-26","close":101550.0312},{"date":"2023-10-27","close":101580.0234},{"date":"2023-10-30","close":101560.0312},{"date":"2023-10-31","close":101600.0234},{"date":"2023-11-01","close":101615.0156},{"date":"2023-11-02","close":101640.0156},{"date":"2023-11-03","close":101655.0156},{"date":"2023-11-06","close":101640.0156},{"date":"2023-11-07","close":101665.0156},{"date":"2023-11-08","close":101685.0078},{"date":"2023-11-09","close":101705.0078},{"date":"2023-11-10","close":101740.0},{"date":"2023-11-13","close":101710.0078},{"date":"2023-11-14","close":101740.0},{"date":"2023-11-15","close":101750.0},{"date":"2023-11-16","close":101784.9922},{"date":"2023-11-17","close":101794.9922},{"date":"2023-11-20","close":101799.9922},{"date":"2023-11-21","close":101824.9922},{"date":"2023-11-22","close":101829.9844},{"date":"2023-11-23","close":101849.9844},{"date":"2023-11-24","close":101874.9844},{"date":"2023-11-27","close":101849.9844},{"date":"2023-11-28","close":101889.9766},{"date":"2023-11-29","close":101894.9766},{"date":"2023-11-30","close":101929.9766},{"date":"2023-12-01","close":101944.9688},{"date":"2023-12-04","close":101924.9766},{"date":"2023-12-05","close":101954.9688},{"date":"2023-12-06","close":101959.9688},{"date":"2023-12-07","close":101984.9688},{"date":"2023-12-08","close":101989.9609},{"date":"2023-12-11","close":101979.9688},{"date":"2023-12-12","close":102004.9609},{"date":"2023-12-13","close":102029.9609},{"date":"2023-12-14","close":102044.9531},{"date":"2023-12-15","close":102054.9531},{"date":"2023-12-18","close":102049.9531},{"date":"2023-12-19","close":102084.9531},{"date":"2023-12-20","close":102079.9531},{"date":"2023-12-21","close":102129.9453},{"date":"2023-12-22","close":102134.9453},{"date":"2023-12-26","close":102119.9453},{"date":"2023-12-27","close":102194.9375},{"date":"2023-12-28","close":102214.9297},{"date":"2024-01-02","close":102189.9375},{"date":"2024-01-03","close":102224.9297},{"date":"2024-01-04","close":102254.9219},{"date":"2024-01-05","close":102269.9219},{"date":"2024-01-08","close":102269.9219},{"date":"2024-01-09","close":102279.9219},{"date":"2024-01-10","close":102304.9141},{"date":"2024-01-11","close":102329.9141},{"date":"2024-01-12","close":102344.9141},{"date":"2024-01-15","close":102329.9141},{"date":"2024-01-16","close":102354.9141},{"date":"2024-01-17","close":102379.9062},{"date":"2024-01-18","close":102395.0},{"date":"2024-01-19","close":102409.8984},{"date":"2024-01-22","close":102399.9062},{"date":"2024-01-23","close":102429.8984},{"date":"2024-01-24","close":102434.8984},{"date":"2024-01-25","close":102464.8906},{"date":"2024-01-26","close":102479.8906},{"date":"2024-01-29","close":102474.8906},{"date":"2024-01-30","close":102494.8906},{"date":"2024-01-31","close":102504.8906},{"date":"2024-02-01","close":102539.8828},{"date":"2024-02-02","close":102549.8828},{"date":"2024-02-05","close":102544.8828},{"date":"2024-02-06","close":102569.875},{"date":"2024-02-07","close":102624.8672},{"date":"2024-02-08","close":102624.8672},{"date":"2024-02-13","close":102609.875},{"date":"2024-02-14","close":102639.8672},{"date":"2024-02-15","close":102669.8672},{"date":"2024-02-16","close":102694.8594},{"date":"2024-02-19","close":102684.8594},{"date":"2024-02-20","close":102699.8594},{"date":"2024-02-21","close":102714.8594},{"date":"2024-02-22","close":102739.8516},{"date":"2024-02-23","close":102759.8516},{"date":"2024-02-26","close":102754.8516},{"date":"2024-02-27","close":102769.8516},{"date":"2024-02-28","close":102819.8438},{"date":"2024-02-29","close":102824.8438},{"date":"2024-03-04","close":102814.8438},{"date":"2024-03-05","close":102839.8359},{"date":"2024-03-06","close":102849.8359},{"date":"2024-03-07","close":102879.8359},{"date":"2024-03-08","close":102894.8281},{"date":"2024-03-11","close":102889.8281},{"date":"2024-03-12","close":102909.8281},{"date":"2024-03-13","close":102914.8281},{"date":"2024-03-14","close":102954.8203},{"date":"2024-03-15","close":102959.8203},{"date":"2024-03-18","close":102959.8203},{"date":"2024-03-19","close":102979.8203},{"date":"2024-03-20","close":102984.8203},{"date":"2024-03-21","close":103009.8125},{"date":"2024-03-22","close":103029.8125},{"date":"2024-03-25","close":103029.8125},{"date":"2024-03-26","close":103044.8125},{"date":"2024-03-27","close":103044.8125},{"date":"2024-03-28","close":103079.8047},{"date":"2024-03-29","close":103099.7969},{"date":"2024-04-01","close":103094.8047},{"date":"2024-04-02","close":103114.7969},{"date":"2024-04-03","close":103114.7969},{"date":"2024-04-04","close":103144.7969},{"date":"2024-04-05","close":103154.7891},{"date":"2024-04-08","close":103164.7891},{"date":"2024-04-09","close":103189.7891},{"date":"2024-04-11","close":103209.7812},{"date":"2024-04-12","close":103234.7812},{"date":"2024-04-15","close":103234.7812},{"date":"2024-04-16","close":103239.7812},{"date":"2024-04-17","close":103249.7812},{"date":"2024-04-18","close":103279.7734},{"date":"2024-04-19","close":103299.7734},{"date":"2024-04-22","close":103289.7734},{"date":"2024-04-23","close":103319.7656},{"date":"2024-04-24","close":103329.7656},{"date":"2024-04-25","close":103354.7656},{"date":"2024-04-26","close":103359.7656},{"date":"2024-04-29","close":103369.7578},{"date":"2024-04-30","close":103384.7578},{"date":"2024-05-02","close":103419.75},{"date":"2024-05-03","close":103439.75},{"date":"2024-05-07","close":103429.75},{"date":"2024-05-08","close":103449.75},{"date":"2024-05-09","close":103479.7422},{"date":"2024-05-10","close":103499.7422},{"date":"2024-05-13","close":103499.7422},{"date":"2024-05-14","close":103519.7422},{"date":"2024-05-16","close":103544.7344},{"date":"2024-05-17","close":103569.7344},{"date":"2024-05-20","close":103559.7344},{"date":"2024-05-21","close":103579.7266},{"date":"2024-05-22","close":103589.7266},{"date":"2024-05-23","close":103619.7266},{"date":"2024-05-24","close":103629.7188},{"date":"2024-05-27","close":103629.7188},{"date":"2024-05-28","close":103644.7188},{"date":"2024-05-29","close":103664.7188},{"date":"2024-05-30","close":103694.7109},{"date":"2024-05-31","close":103699.7109},{"date":"2024-06-03","close":103704.7109},{"date":"2024-06-04","close":103724.7109},{"date":"2024-06-05","close":103754.7031},{"date":"2024-06-07","close":103769.7031},{"date":"2024-06-10","close":103769.7031},{"date":"2024-06-11","close":103779.7031},{"date":"2024-06-12","close":103794.6953},{"date":"2024-06-13","close":103824.6953},{"date":"2024-06-14","close":103834.6953},{"date":"2024-06-17","close":103839.6953},{"date":"2024-06-18","close":103849.6875},{"date":"2024-06-19","close":103869.6875},{"date":"2024-06-20","close":103889.6875},{"date":"2024-06-21","close":103914.6797},{"date":"2024-06-24","close":103909.6797},{"date":"2024-06-25","close":103919.6797},{"date":"2024-06-26","close":103929.6797},{"date":"2024-06-27","close":103959.6719},{"date":"2024-06-28","close":103974.6719},{"date":"2024-07-01","close":103974.6719},{"date":"2024-07-02","close":103989.6719},{"date":"2024-07-03","close":103999.6641},{"date":"2024-07-04","close":104029.6641},{"date":"2024-07-05","close":104039.6641},{"date":"2024-07-08","close":104039.6641},{"date":"2024-07-09","close":104054.6562},{"date":"2024-07-10","close":104064.6562},{"date":"2024-07-11","close":104094.6562},{"date":"2024-07-12","close":104109.6484},{"date":"2024-07-15","close":104109.6484},{"date":"2024-07-16","close":104119.6484},{"date":"2024-07-17","close":104134.6484},{"date":"2024-07-18","close":104164.6406},{"date":"2024-07-19","close":104184.6406},{"date":"2024-07-22","close":104179.6406},{"date":"2024-07-23","close":104194.6406},{"date":"2024-07-24","close":104209.6406},{"date":"2024-07-25","close":104229.6328},{"date":"2024-07-26","close":104254.6328},{"date":"2024-07-29","close":104244.6328},{"date":"2024-07-30","close":104254.6328},{"date":"2024-07-31","close":104269.625},{"date":"2024-08-01","close":104299.625},{"date":"2024-08-02","close":104319.6172},{"date":"2024-08-05","close":104309.625},{"date":"2024-08-06","close":104329.6172},{"date":"2024-08-07","close":104344.6172},{"date":"2024-08-08","close":104364.6172},{"date":"2024-08-09","close":104384.6094},{"date":"2024-08-12","close":104379.6094},{"date":"2024-08-13","close":104404.6094},{"date":"2024-08-14","close":104414.6094},{"date":"2024-08-16","close":104434.6016},{"date":"2024-08-19","close":104444.6016},{"date":"2024-08-20","close":104454.6016},{"date":"2024-08-21","close":104469.6016},{"date":"2024-08-22","close":104499.5938},{"date":"2024-08-23","close":104509.5938},{"date":"2024-08-26","close":104514.5938},{"date":"2024-08-27","close":104530.0},{"date":"2024-08-28","close":104534.5859},{"date":"2024-08-29","close":104569.5859},{"date":"2024-08-30","close":104574.5859},{"date":"2024-09-02","close":104569.5859},{"date":"2024-09-03","close":104589.5781},{"date":"2024-09-04","close":104599.5781},{"date":"2024-09-05","close":104629.5781},{"date":"2024-09-06","close":104644.5703},{"date":"2024-09-09","close":104634.5781},{"date":"2024-09-10","close":104659.5703},{"date":"2024-09-11","close":104669.5703},{"date":"2024-09-12","close":104729.5625},{"date":"2024-09-13","close":104749.5547},{"date":"2024-09-19","close":104729.5625},{"date":"2024-09-20","close":104774.5547},{"date":"2024-09-23","close":104779.5547},{"date":"2024-09-24","close":104794.5469},{"date":"2024-09-25","close":104804.5469},{"date":"2024-09-26","close":104839.5469},{"date":"2024-09-27","close":104854.5391},{"date":"2024-09-30","close":104859.5391},{"date":"2024-10-02","close":104889.5391},{"date":"2024-10-04","close":104899.5391},{"date":"2024-10-07","close":104914.5312},{"date":"2024-10-08","close":104944.5312},{"date":"2024-10-10","close":104964.5234},{"date":"2024-10-11","close":104984.5234},{"date":"2024-10-14","close":104979.5234},{"date":"2024-10-15","close":104999.5234},{"date":"2024-10-16","close":105009.5156},{"date":"2024-10-17","close":105029.5156},{"date":"2024-10-18","close":105054.5156},{"date":"2024-10-21","close":105049.5156},{"date":"2024-10-22","close":105059.5078},{"date":"2024-10-23","close":105079.5078},{"date":"2024-10-24","close":105099.5078},{"date":"2024-10-25","close":105119.5},{"date":"2024-10-28","close":105114.5},{"date":"2024-10-29","close":105124.5},{"date":"2024-10-30","close":105135.0},{"date":"2024-10-31","close":105164.5},{"date":"2024-11-01","close":105189.4922},{"date":"2024-11-04","close":105179.4922},{"date":"2024-11-05","close":105200.0},{"date":"2024-11-06","close":105204.4922},{"date":"2024-11-07","close":105239.4844},{"date":"2024-11-08","close":105254.4844},{"date":"2024-11-11","close":105244.4844},{"date":"2024-11-12","close":105259.4844},{"date":"2024-11-13","close":105269.4844},{"date":"2024-11-14","close":105304.4766},{"date":"2024-11-15","close":105319.4766},{"date":"2024-11-18","close":105314.4766},{"date":"2024-11-19","close":105324.4688},{"date":"2024-11-20","close":105344.4688},{"date":"2024-11-21","close":105364.4688},{"date":"2024-11-22","close":105389.4609},{"date":"2024-11-25","close":105384.4609},{"date":"2024-11-26","close":105404.4609},{"date":"2024-11-27","close":105409.4609},{"date":"2024-11-28","close":105429.4609},{"date":"2024-11-29","close":105444.4531},{"date":"2024-12-02","close":105439.4531},{"date":"2024-12-03","close":105469.4531},{"date":"2024-12-04","close":105469.4531},{"date":"2024-12-05","close":105509.4453},{"date":"2024-12-06","close":105514.4453},{"date":"2024-12-09","close":105514.4453},{"date":"2024-12-10","close":105524.4453},{"date":"2024-12-11","close":105544.4375},{"date":"2024-12-12","close":105559.4375},{"date":"2024-12-13","close":105584.4375},{"date":"2024-12-16","close":105579.4375},{"date":"2024-12-17","close":105594.4297},{"date":"2024-12-18","close":105604.4297},{"date":"2024-12-19","close":105634.4297},{"date":"2024-12-20","close":105644.4219},{"date":"2024-12-23","close":105644.4219},{"date":"2024-12-24","close":105664.4219},{"date":"2024-12-26","close":105699.4141},{"date":"2024-12-27","close":105719.4141},{"date":"2024-12-30","close":105724.4141},{"date":"2025-01-02","close":105754.4062},{"date":"2025-01-03","close":105774.4062},{"date":"2025-01-06","close":105779.4062},{"date":"2025-01-07","close":105789.4062},{"date":"2025-01-08","close":105804.3984},{"date":"2025-01-09","close":105834.3984},{"date":"2025-01-10","close":105844.3984},{"date":"2025-01-13","close":105834.3984},{"date":"2025-01-14","close":105854.3906},{"date":"2025-01-15","close":105869.3906},{"date":"2025-01-16","close":105894.3906},{"date":"2025-01-17","close":105894.3906},{"date":"2025-01-20","close":105894.3906},{"date":"2025-01-21","close":105914.3828},{"date":"2025-01-22","close":105924.3828},{"date":"2025-01-23","close":105964.375},{"date":"2025-01-24","close":106004.375},{"date":"2025-01-31","close":105974.375},{"date":"2025-02-03","close":106014.3672},{"date":"2025-02-04","close":106029.3672},{"date":"2025-02-05","close":106039.3672},{"date":"2025-02-06","close":106069.3594},{"date":"2025-02-07","close":106084.3594},{"date":"2025-02-10","close":106079.3594},{"date":"2025-02-11","close":106094.3594},{"date":"2025-02-12","close":106099.3594},{"date":"2025-02-13","close":106124.3516},{"date":"2025-02-14","close":106144.3516},{"date":"2025-02-17","close":106139.3516},{"date":"2025-02-18","close":106154.3516},{"date":"2025-02-19","close":106159.3516},{"date":"2025-02-20","close":106184.3438},{"date":"2025-02-21","close":106189.3438},{"date":"2025-02-24","close":106194.3438},{"date":"2025-02-25","close":106214.3438},{"date":"2025-02-26","close":106224.3438},{"date":"2025-02-27","close":106259.3359},{"date":"2025-02-28","close":106264.3359},{"date":"2025-03-04","close":106254.3359},{"date":"2025-03-05","close":106274.3359},{"date":"2025-03-06","close":106294.3281},{"date":"2025-03-07","close":106304.3281},{"date":"2025-03-10","close":106314.3281},{"date":"2025-03-11","close":106329.3281},{"date":"2025-03-12","close":106339.3203},{"date":"2025-03-13","close":106354.3203},{"date":"2025-03-14","close":106359.3203},{"date":"2025-03-17","close":106364.3203},{"date":"2025-03-18","close":106374.3203},{"date":"2025-03-19","close":106384.3125},{"date":"2025-03-20","close":106409.3125},{"date":"2025-03-21","close":106424.3125},{"date":"2025-03-24","close":106424.3125},{"date":"2025-03-25","close":106434.3125},{"date":"2025-03-26","close":106439.3047},{"date":"2025-03-27","close":106464.3047},{"date":"2025-03-28","close":106474.3047},{"date":"2025-03-31","close":106479.3047},{"date":"2025-04-01","close":106489.3047},{"date":"2025-04-02","close":106499.2969},{"date":"2025-04-03","close":106534.2969},{"date":"2025-04-04","close":106529.2969},{"date":"2025-04-07","close":106524.2969},{"date":"2025-04-08","close":106544.2891},{"date":"2025-04-09","close":106559.2891},{"date":"2025-04-10","close":106589.2891},{"date":"2025-04-11","close":106594.2891},{"date":"2025-04-14","close":106589.2891},{"date":"2025-04-15","close":106594.2891},{"date":"2025-04-16","close":106609.2812},{"date":"2025-04-17","close":106629.2812},{"date":"2025-04-18","close":106649.2734},{"date":"2025-04-21","close":106644.2812},{"date":"2025-04-22","close":106664.2734},{"date":"2025-04-23","close":106664.2734},{"date":"2025-04-24","close":106694.2734},{"date":"2025-04-25","close":106694.2734},{"date":"2025-04-28","close":106699.2734},{"date":"2025-04-29","close":106714.2656},{"date":"2025-04-30","close":106764.2578},{"date":"2025-05-02","close":106764.2578},{"date":"2025-05-07","close":106759.2578},{"date":"2025-05-08","close":106799.2578},{"date":"2025-05-09","close":106804.2578},{"date":"2025-05-12","close":106804.2578},{"date":"2025-05-13","close":106814.25},{"date":"2025-05-14","close":106829.25},{"date":"2025-05-15","close":106849.25},{"date":"2025-05-16","close":106854.25},{"date":"2025-05-19","close":106854.25},{"date":"2025-05-20","close":106874.2422},{"date":"2025-05-21","close":106879.2422},{"date":"2025-05-22","close":106899.2422},{"date":"2025-05-23","close":106909.2422},{"date":"2025-05-26","close":106899.2422},{"date":"2025-05-27","close":106934.2344},{"date":"2025-05-28","close":106929.2344},{"date":"2025-05-29","close":106964.2344},{"date":"2025-05-30","close":106979.2266},{"date":"2025-06-02","close":106974.2266},{"date":"2025-06-04","close":107004.2266},{"date":"2025-06-05","close":107014.2266},{"date":"2025-06-09","close":106999.2266},{"date":"2025-06-10","close":107024.2188},{"date":"2025-06-11","close":107044.2188},{"date":"2025-06-12","close":107069.2188},{"date":"2025-06-13","close":107064.2188},{"date":"2025-06-16","close":107059.2188},{"date":"2025-06-17","close":107089.2109},{"date":"2025-06-18","close":107099.2109},{"date":"2025-06-19","close":107109.2109},{"date":"2025-06-20","close":107114.2109},{"date":"2025-06-23","close":107119.2109},{"date":"2025-06-24","close":107139.2031},{"date":"2025-06-25","close":107149.2031},{"date":"2025-06-26","close":107159.2031},{"date":"2025-06-27","close":107179.1953},{"date":"2025-06-30","close":107169.2031},{"date":"2025-07-01","close":107189.1953},{"date":"2025-07-02","close":107199.1953},{"date":"2025-07-03","close":107214.1953},{"date":"2025-07-04","close":107214.1953},{"date":"2025-07-07","close":107219.1953},{"date":"2025-07-08","close":107229.1953},{"date":"2025-07-09","close":107249.1875},{"date":"2025-07-10","close":107259.1875},{"date":"2025-07-11","close":107279.1875},{"date":"2025-07-14","close":107269.1875},{"date":"2025-07-15","close":107279.1875},{"date":"2025-07-16","close":107299.1797},{"date":"2025-07-17","close":107309.1797},{"date":"2025-07-18","close":107324.1797},{"date":"2025-07-21","close":107314.1797},{"date":"2025-07-22","close":107344.1719},{"date":"2025-07-23","close":107344.1719},{"date":"2025-07-24","close":107364.1719},{"date":"2025-07-25","close":107379.1719},{"date":"2025-07-28","close":107369.1719},{"date":"2025-07-29","close":107384.1719},{"date":"2025-07-30","close":107389.1719},{"date":"2025-07-31","close":107424.1641},{"date":"2025-08-01","close":107419.1641},{"date":"2025-08-04","close":107409.1641},{"date":"2025-08-05","close":107444.1562},{"date":"2025-08-06","close":107439.1641},{"date":"2025-08-07","close":107474.1562},{"date":"2025-08-08","close":107474.1562},{"date":"2025-08-11","close":107474.1562},{"date":"2025-08-12","close":107479.1562},{"date":"2025-08-13","close":107499.1484},{"date":"2025-08-14","close":107519.1484},{"date":"2025-08-18","close":107519.1484},{"date":"2025-08-19","close":107529.1484},{"date":"2025-08-20","close":107549.1484},{"date":"2025-08-21","close":107574.1406},{"date":"2025-08-22","close":107579.1406},{"date":"2025-08-25","close":107574.1406},{"date":"2025-08-26","close":107579.1406},{"date":"2025-08-27","close":107599.1406},{"date":"2025-08-28","close":107614.1328},{"date":"2025-08-29","close":107629.1328},{"date":"2025-09-01","close":107629.1328},{"date":"2025-09-02","close":107634.1328},{"date":"2025-09-03","close":107639.1328},{"date":"2025-09-04","close":107664.125},{"date":"2025-09-05","close":107669.125},{"date":"2025-09-08","close":107674.125},{"date":"2025-09-09","close":107684.125},{"date":"2025-09-10","close":107694.125},{"date":"2025-09-11","close":107724.1172},{"date":"2025-09-12","close":107734.1172},{"date":"2025-09-15","close":107724.1172},{"date":"2025-09-16","close":107749.1172},{"date":"2025-09-17","close":107754.1172},{"date":"2025-09-18","close":107774.1094},{"date":"2025-09-19","close":107784.1094},{"date":"2025-09-22","close":107779.1094},{"date":"2025-09-23","close":107794.1094},{"date":"2025-09-24","close":107794.1094},{"date":"2025-09-25","close":107829.1016},{"date":"2025-09-26","close":107834.1016},{"date":"2025-09-29","close":107819.1016},{"date":"2025-09-30","close":107849.1016},{"date":"2025-10-01","close":107894.0938},{"date":"2025-10-02","close":107909.0938},{"date":"2025-10-10","close":107889.0938},{"date":"2025-10-13","close":107929.0859},{"date":"2025-10-14","close":107944.0859},{"date":"2025-10-15","close":107949.0859},{"date":"2025-10-16","close":107969.0859},{"date":"2025-10-17","close":107979.0781},{"date":"2025-10-20","close":107984.0781},{"date":"2025-10-21","close":107994.0781},{"date":"2025-10-22","close":108006.0781},{"date":"2025-10-23","close":108024.0781},{"date":"2025-10-24","close":108029.0703},{"date":"2025-10-27","close":108034.0703},{"date":"2025-10-28","close":108054.0703},{"date":"2025-10-29","close":108054.0703},{"date":"2025-10-30","close":108084.0625},{"date":"2025-10-31","close":108094.0625},{"date":"2025-11-03","close":108074.0703},{"date":"2025-11-04","close":108099.0625},{"date":"2025-11-05","close":108104.0625},{"date":"2025-11-06","close":108129.0625},{"date":"2025-11-07","close":108139.0547},{"date":"2025-11-10","close":108144.0547},{"date":"2025-11-11","close":108144.0547},{"date":"2025-11-12","close":108164.0547},{"date":"2025-11-13","close":108179.0547},{"date":"2025-11-14","close":108199.0469},{"date":"2025-11-17","close":108189.0469},{"date":"2025-11-18","close":108214.0469},{"date":"2025-11-19","close":108214.0469},{"date":"2025-11-20","close":108234.0469},{"date":"2025-11-21","close":108254.0391},{"date":"2025-11-24","close":108249.0391},{"date":"2025-11-25","close":108264.0391},{"date":"2025-11-26","close":108279.0391},{"date":"2025-11-27","close":108294.0312},{"date":"2025-11-28","close":108314.0312},{"date":"2025-12-01","close":108294.0312},{"date":"2025-12-02","close":108329.0312},{"date":"2025-12-03","close":108334.0312},{"date":"2025-12-04","close":108359.0234},{"date":"2025-12-05","close":108369.0234},{"date":"2025-12-08","close":108349.0234},{"date":"2025-12-09","close":108374.0234},{"date":"2025-12-10","close":108384.0234},{"date":"2025-12-11","close":108409.0156},{"date":"2025-12-12","close":108414.0156},{"date":"2025-12-15","close":108419.0156},{"date":"2025-12-16","close":108439.0156},{"date":"2025-12-17","close":108449.0156},{"date":"2025-12-18","close":108479.0078},{"date":"2025-12-19","close":108474.0078},{"date":"2025-12-22","close":108464.0078},{"date":"2025-12-23","close":108509.0},{"date":"2025-12-24","close":108534.0},{"date":"2025-12-26","close":108524.0},{"date":"2025-12-29","close":108545.0},{"date":"2025-12-30","close":108555.0},{"date":"2026-01-02","close":108575.0},{"date":"2026-01-05","close":108590.0},{"date":"2026-01-06","close":108615.0},{"date":"2026-01-07","close":108620.0},{"date":"2026-01-08","close":108645.0},{"date":"2026-01-09","close":108645.0},{"date":"2026-01-12","close":108635.0},{"date":"2026-01-13","close":108660.0},{"date":"2026-01-14","close":108670.0},{"date":"2026-01-15","close":108700.0},{"date":"2026-01-16","close":108705.0},{"date":"2026-01-19","close":108700.0},{"date":"2026-01-20","close":108720.0},{"date":"2026-01-21","close":108730.0},{"date":"2026-01-22","close":108745.0},{"date":"2026-01-23","close":108760.0},{"date":"2026-01-26","close":108755.0},{"date":"2026-01-27","close":108765.0},{"date":"2026-01-28","close":108785.0},{"date":"2026-01-29","close":108795.0},{"date":"2026-01-30","close":108805.0},{"date":"2026-02-02","close":108810.0},{"date":"2026-02-03","close":108835.0},{"date":"2026-02-04","close":108840.0},{"date":"2026-02-05","close":108865.0},{"date":"2026-02-06","close":108875.0},{"date":"2026-02-09","close":108865.0},{"date":"2026-02-10","close":108880.0},{"date":"2026-02-11","close":108885.0},{"date":"2026-02-12","close":108935.0},{"date":"2026-02-13","close":108950.0},{"date":"2026-02-19","close":108940.0},{"date":"2026-02-20","close":108985.0},{"date":"2026-02-23","close":108980.0},{"date":"2026-02-24","close":108995.0},{"date":"2026-02-25","close":109005.0},{"date":"2026-02-26","close":109025.0},{"date":"2026-02-27","close":109055.0},{"date":"2026-03-03","close":109040.0},{"date":"2026-03-04","close":109055.0},{"date":"2026-03-05","close":109080.0},{"date":"2026-03-06","close":109100.0},{"date":"2026-03-09","close":109095.0},{"date":"2026-03-10","close":109115.0},{"date":"2026-03-11","close":109125.0},{"date":"2026-03-12","close":109140.0},{"date":"2026-03-13","close":109160.0},{"date":"2026-03-16","close":109150.0},{"date":"2026-03-17","close":109175.0},{"date":"2026-03-18","close":109185.0},{"date":"2026-03-19","close":109195.0},{"date":"2026-03-20","close":109215.0},{"date":"2026-03-23","close":109200.0},{"date":"2026-03-24","close":109225.0},{"date":"2026-03-25","close":109230.0},{"date":"2026-03-26","close":109255.0},{"date":"2026-03-27","close":109270.0},{"date":"2026-03-30","close":109265.0},{"date":"2026-03-31","close":109280.0},{"date":"2026-04-01","close":109285.0},{"date":"2026-04-02","close":109325.0},{"date":"2026-04-03","close":109320.0},{"date":"2026-04-06","close":109325.0},{"date":"2026-04-07","close":109345.0},{"date":"2026-04-08","close":109350.0},{"date":"2026-04-09","close":109380.0},{"date":"2026-04-10","close":109380.0},{"date":"2026-04-13","close":109385.0},{"date":"2026-04-14","close":109395.0},{"date":"2026-04-15","close":109405.0},{"date":"2026-04-16","close":109440.0},{"date":"2026-04-17","close":109450.0},{"date":"2026-04-20","close":109435.0},{"date":"2026-04-21","close":109455.0},{"date":"2026-04-22","close":109460.0},{"date":"2026-04-23","close":109500.0},{"date":"2026-04-24","close":109495.0},{"date":"2026-04-27","close":109485.0},{"date":"2026-04-28","close":109525.0},{"date":"2026-04-29","close":109545.0},{"date":"2026-04-30","close":109575.0},{"date":"2026-05-04","close":109545.0},{"date":"2026-05-06","close":109575.0},{"date":"2026-05-07","close":109615.0},{"date":"2026-05-08","close":109625.0},{"date":"2026-05-11","close":109620.0},{"date":"2026-05-12","close":109640.0},{"date":"2026-05-13","close":109645.0},{"date":"2026-05-14","close":109670.0},{"date":"2026-05-15","close":109680.0},{"date":"2026-05-18","close":109670.0},{"date":"2026-05-19","close":109690.0},{"date":"2026-05-20","close":109705.0},{"date":"2026-05-21","close":109730.0},{"date":"2026-05-22","close":109745.0},{"date":"2026-05-26","close":109730.0},{"date":"2026-05-27","close":109755.0},{"date":"2026-05-28","close":109785.0},{"date":"2026-05-29","close":109795.0},{"date":"2026-06-01","close":109795.0},{"date":"2026-06-02","close":109820.0},{"date":"2026-06-04","close":109840.0},{"date":"2026-06-05","close":109850.0},{"date":"2026-06-08","close":109850.0},{"date":"2026-06-09","close":109865.0},{"date":"2026-06-10","close":109880.0},{"date":"2026-06-11","close":109905.0},{"date":"2026-06-12","close":109915.0},{"date":"2026-06-15","close":109905.0},{"date":"2026-06-16","close":109925.0},{"date":"2026-06-17","close":109935.0},{"date":"2026-06-18","close":109960.0},{"date":"2026-06-19","close":109975.0},{"date":"2026-06-22","close":109960.0},{"date":"2026-06-23","close":109980.0},{"date":"2026-06-24","close":109990.0},{"date":"2026-06-25","close":110025.0},{"date":"2026-06-26","close":110025.0},{"date":"2026-06-29","close":110020.0},{"date":"2026-06-30","close":110045.0},{"date":"2026-07-01","close":110050.0},{"date":"2026-07-02","close":110085.0},{"date":"2026-07-03","close":110095.0},{"date":"2026-07-06","close":110085.0},{"date":"2026-07-07","close":110100.0},{"date":"2026-07-08","close":110110.0},{"date":"2026-07-09","close":110135.0},{"date":"2026-07-10","close":110145.0},{"date":"2026-07-13","close":110135.0},{"date":"2026-07-14","close":110170.0},{"date":"2026-07-15","close":110195.0},{"date":"2026-07-16","close":110215.0},{"date":"2026-07-20","close":110200.0},{"date":"2026-07-21","close":110230.0},{"date":"2026-07-22","close":110230.0},{"date":"2026-07-23","close":110255.0},{"date":"2026-07-24","close":110270.0},{"date":"2026-07-27","close":110265.0},{"date":"2026-07-28","close":110285.0},{"date":"2026-07-29","close":110295.0},{"date":"2026-07-30","close":110320.0},{"date":"2026-07-31","close":110325.0},{"date":"2026-08-03","close":110325.0},{"date":"2026-08-04","close":110345.0},{"date":"2026-08-05","close":110350.0},{"date":"2026-08-06","close":110385.0},{"date":"2026-08-07","close":110400.0},{"date":"2026-08-10","close":110380.0},{"date":"2026-08-11","close":110415.0},{"date":"2026-08-12","close":110415.0},{"date":"2026-08-13","close":110460.0},{"date":"2026-08-14","close":110465.0},{"date":"2026-08-18","close":110450.0},{"date":"2026-08-19","close":110485.0},{"date":"2026-08-20","close":110510.0},{"date":"2026-08-21","close":110510.0},{"date":"2026-08-24","close":110515.0},{"date":"2026-08-25","close":110520.0},{"date":"2026-08-26","close":110545.0},{"date":"2026-08-27","close":110565.0},{"date":"2026-08-28","close":110585.0},{"date":"2026-08-31","close":110575.0},{"date":"2026-09-01","close":110590.0},{"date":"2026-09-02","close":110600.0},{"date":"2026-09-03","close":110630.0},{"date":"2026-09-04","close":110640.0},{"date":"2026-09-07","close":110640.0},{"date":"2026-09-08","close":110655.0},{"date":"2026-09-09","close":110665.0},{"date":"2026-09-10","close":110690.0},{"date":"2026-09-11","close":110700.0},{"date":"2026-09-14","close":110695.0},{"date":"2026-09-15","close":110720.0},{"date":"2026-09-16","close":110740.0},{"date":"2026-09-17","close":110755.0},{"date":"2026-09-18","close":110780.0},{"date":"2026-09-21","close":110770.0},{"date":"2026-09-22","close":110825.0},{"date":"2026-09-23","close":110845.0},{"date":"2026-09-28","close":110820.0},{"date":"2026-09-29","close":110865.0},{"date":"2026-09-30","close":110865.0},{"date":"2026-10-01","close":110895.0},{"date":"2026-10-02","close":110925.0},{"date":"2026-10-06","close":110900.0},{"date":"2026-10-07","close":110960.0},{"date":"2026-10-08","close":110970.0},{"date":"2026-10-12","close":110950.0},{"date":"2026-10-13","close":110985.0},{"date":"2026-10-14","close":110995.0},{"date":"2026-10-15","close":111030.0},{"date":"2026-10-16","close":111035.0},{"date":"2026-10-19","close":111030.0},{"date":"2026-10-20","close":111065.0},{"date":"2026-10-21","close":111065.0},{"date":"2026-10-22","close":111095.0},{"date":"2026-10-23","close":111105.0}],"chart_data":[{"date":"2024-10-23","open":105070,"high":105080,"low":105070,"close":105080,"volume":926},{"date":"2024-10-24","open":105100,"high":105105,"low":105100,"close":105100,"volume":1485},{"date":"2024-10-25","open":105110,"high":105120,"low":105110,"close":105120,"volume":43},{"date":"2024-10-28","open":105110,"high":105114,"low":105110,"close":105114,"volume":2789},{"date":"2024-10-29","open":105129,"high":105139,"low":105124,"close":105124,"volume":4085},{"date":"2024-10-30","open":105140,"high":105145,"low":105135,"close":105135,"volume":927},{"date":"2024-10-31","open":105164,"high":105169,"low":105164,"close":105164,"volume":1559},{"date":"2024-11-01","open":105184,"high":105189,"low":105184,"close":105189,"volume":289},{"date":"2024-11-04","open":105174,"high":105179,"low":105169,"close":105179,"volume":3132},{"date":"2024-11-05","open":105195,"high":105205,"low":105190,"close":105200,"volume":1467},{"date":"2024-11-06","open":105204,"high":105209,"low":105199,"close":105204,"volume":1301},{"date":"2024-11-07","open":105244,"high":105244,"low":105229,"close":105239,"volume":2503},{"date":"2024-11-08","open":105249,"high":105254,"low":105239,"close":105254,"volume":163},{"date":"2024-11-11","open":105239,"high":105244,"low":105229,"close":105244,"volume":2108},{"date":"2024-11-12","open":105259,"high":105264,"low":105259,"close":105259,"volume":344},{"date":"2024-11-13","open":105274,"high":105274,"low":105269,"close":105269,"volume":591},{"date":"2024-11-14","open":105299,"high":105309,"low":105299,"close":105304,"volume":1368},{"date":"2024-11-15","open":105319,"high":105319,"low":105309,"close":105319,"volume":525},{"date":"2024-11-18","open":105309,"high":105314,"low":105304,"close":105314,"volume":5204},{"date":"2024-11-19","open":105339,"high":105339,"low":105324,"close":105324,"volume":1988},{"date":"2024-11-20","open":105339,"high":105344,"low":105339,"close":105344,"volume":84},{"date":"2024-11-21","open":105364,"high":105374,"low":105364,"close":105364,"volume":2780},{"date":"2024-11-22","open":105389,"high":105389,"low":105374,"close":105389,"volume":81},{"date":"2024-11-25","open":105379,"high":105384,"low":105369,"close":105384,"volume":5483},{"date":"2024-11-26","open":105394,"high":105404,"low":105394,"close":105404,"volume":616},{"date":"2024-11-27","open":105414,"high":105414,"low":105404,"close":105409,"volume":171},{"date":"2024-11-28","open":105434,"high":105434,"low":105429,"close":105429,"volume":4239},{"date":"2024-11-29","open":105454,"high":105454,"low":105444,"close":105444,"volume":931},{"date":"2024-12-02","open":105444,"high":105449,"low":105439,"close":105439,"volume":2790},{"date":"2024-12-03","open":105459,"high":105469,"low":105459,"close":105469,"volume":1538},{"date":"2024-12-04","open":105469,"high":105469,"low":105469,"close":105469,"volume":465},{"date":"2024-12-05","open":105499,"high":105509,"low":105494,"close":105509,"volume":1394},{"date":"2024-12-06","open":105509,"high":105514,"low":105509,"close":105514,"volume":32},{"date":"2024-12-09","open":105509,"high":105514,"low":105499,"close":105514,"volume":2965},{"date":"2024-12-10","open":105524,"high":105534,"low":105524,"close":105524,"volume":717},{"date":"2024-12-11","open":105544,"high":105544,"low":105534,"close":105544,"volume":16},{"date":"2024-12-12","open":105564,"high":105564,"low":105559,"close":105559,"volume":2099},{"date":"2024-12-13","open":105574,"high":105584,"low":105574,"close":105584,"volume":237},{"date":"2024-12-16","open":105574,"high":105579,"low":105564,"close":105579,"volume":2726},{"date":"2024-12-17","open":105594,"high":105599,"low":105589,"close":105594,"volume":3846},{"date":"2024-12-18","open":105604,"high":105609,"low":105604,"close":105604,"volume":71},{"date":"2024-12-19","open":105629,"high":105639,"low":105629,"close":105634,"volume":1404},{"date":"2024-12-20","open":105644,"high":105649,"low":105639,"close":105644,"volume":1624},{"date":"2024-12-23","open":105649,"high":105649,"low":105644,"close":105644,"volume":2517},{"date":"2024-12-24","open":105669,"high":105679,"low":105664,"close":105664,"volume":2609},{"date":"2024-12-26","open":105689,"high":105699,"low":105684,"close":105699,"volume":2071},{"date":"2024-12-27","open":105714,"high":105719,"low":105714,"close":105719,"volume":62},{"date":"2024-12-30","open":105719,"high":105724,"low":105719,"close":105724,"volume":2847},{"date":"2025-01-02","open":105749,"high":105754,"low":105744,"close":105754,"volume":2756},{"date":"2025-01-03","open":105774,"high":105784,"low":105774,"close":105774,"volume":247},{"date":"2025-01-06","open":105774,"high":105779,"low":105769,"close":105779,"volume":2689},{"date":"2025-01-07","open":105789,"high":105799,"low":105789,"close":105789,"volume":2824},{"date":"2025-01-08","open":105799,"high":105809,"low":105799,"close":105804,"volume":131},{"date":"2025-01-09","open":105824,"high":105834,"low":105824,"close":105834,"volume":524},{"date":"2025-01-10","open":105839,"high":105844,"low":105834,"close":105844,"volume":159},{"date":"2025-01-13","open":105829,"high":105834,"low":105829,"close":105834,"volume":135},{"date":"2025-01-14","open":105849,"high":105854,"low":105849,"close":105854,"volume":182},{"date":"2025-01-15","open":105869,"high":105869,"low":105859,"close":105869,"volume":140},{"date":"2025-01-16","open":105884,"high":105894,"low":105884,"close":105894,"volume":1217},{"date":"2025-01-17","open":105904,"high":105904,"low":105894,"close":105894,"volume":13},{"date":"2025-01-20","open":105894,"high":105894,"low":105884,"close":105894,"volume":1177},{"date":"2025-01-21","open":105909,"high":105914,"low":105909,"close":105914,"volume":262},{"date":"2025-01-22","open":105919,"high":105924,"low":105919,"close":105924,"volume":833},{"date":"2025-01-23","open":105964,"high":105964,"low":105959,"close":105964,"volume":313},{"date":"2025-01-24","open":106004,"high":106014,"low":106004,"close":106004,"volume":29},{"date":"2025-01-31","open":105964,"high":105974,"low":105964,"close":105974,"volume":2786},{"date":"2025-02-03","open":106004,"high":106014,"low":106004,"close":106014,"volume":1708},{"date":"2025-02-04","open":106029,"high":106034,"low":106029,"close":106029,"volume":1537},{"date":"2025-02-05","open":106039,"high":106049,"low":106039,"close":106039,"volume":169},{"date":"2025-02-06","open":106064,"high":106069,"low":106064,"close":106069,"volume":227},{"date":"2025-02-07","open":106074,"high":106084,"low":106074,"close":106084,"volume":236},{"date":"2025-02-10","open":106074,"high":106079,"low":106074,"close":106079,"volume":3820},{"date":"2025-02-11","open":106089,"high":106099,"low":106089,"close":106094,"volume":2824},{"date":"2025-02-12","open":106099,"high":106099,"low":106099,"close":106099,"volume":566},{"date":"2025-02-13","open":106124,"high":106129,"low":106124,"close":106124,"volume":1186},{"date":"2025-02-14","open":106134,"high":106144,"low":106134,"close":106144,"volume":44},{"date":"2025-02-17","open":106134,"high":106139,"low":106129,"close":106139,"volume":3065},{"date":"2025-02-18","open":106149,"high":106154,"low":106144,"close":106154,"volume":2577},{"date":"2025-02-19","open":106159,"high":106159,"low":106159,"close":106159,"volume":155},{"date":"2025-02-20","open":106184,"high":106189,"low":106184,"close":106184,"volume":608},{"date":"2025-02-21","open":106189,"high":106189,"low":106189,"close":106189,"volume":38},{"date":"2025-02-24","open":106184,"high":106194,"low":106184,"close":106194,"volume":1960},{"date":"2025-02-25","open":106209,"high":106214,"low":106204,"close":106214,"volume":1993},{"date":"2025-02-26","open":106214,"high":106224,"low":106214,"close":106224,"volume":69},{"date":"2025-02-27","open":106259,"high":106259,"low":106249,"close":106259,"volume":172},{"date":"2025-02-28","open":106254,"high":106269,"low":106254,"close":106264,"volume":355},{"date":"2025-03-04","open":106239,"high":106254,"low":106239,"close":106254,"volume":4090},{"date":"2025-03-05","open":106274,"high":106279,"low":106269,"close":106274,"volume":2589},{"date":"2025-03-06","open":106299,"high":106309,"low":106294,"close":106294,"volume":1300},{"date":"2025-03-07","open":106304,"high":106314,"low":106304,"close":106304,"volume":208},{"date":"2025-03-10","open":106309,"high":106314,"low":106299,"close":106314,"volume":3233},{"date":"2025-03-11","open":106319,"high":106329,"low":106319,"close":106329,"volume":3026},{"date":"2025-03-12","open":106329,"high":106339,"low":106329,"close":106339,"volume":66},{"date":"2025-03-13","open":106354,"high":106364,"low":106354,"close":106354,"volume":1110},{"date":"2025-03-14","open":106364,"high":106364,"low":106359,"close":106359,"volume":409},{"date":"2025-03-17","open":106354,"high":106364,"low":106354,"close":106364,"volume":2060},{"date":"2025-03-18","open":106379,"high":106379,"low":106374,"close":106374,"volume":1749},{"date":"2025-03-19","open":106384,"high":106389,"low":106384,"close":106384,"volume":325},{"date":"2025-03-20","open":106414,"high":106414,"low":106409,"close":106409,"volume":600},{"date":"2025-03-21","open":106419,"high":106429,"low":106419,"close":106424,"volume":353},{"date":"2025-03-24","open":106419,"high":106424,"low":106409,"close":106424,"volume":1823},{"date":"2025-03-25","open":106434,"high":106444,"low":106434,"close":106434,"volume":1465},{"date":"2025-03-26","open":106444,"high":106454,"low":106439,"close":106439,"volume":219},{"date":"2025-03-27","open":106464,"high":106464,"low":106464,"close":106464,"volume":233},{"date":"2025-03-28","open":106484,"high":106484,"low":106474,"close":106474,"volume":293},{"date":"2025-03-31","open":106474,"high":106479,"low":106474,"close":106479,"volume":331},{"date":"2025-04-01","open":106489,"high":106499,"low":106489,"close":106489,"volume":348},{"date":"2025-04-02","open":106504,"high":106504,"low":106499,"close":106499,"volume":66},{"date":"2025-04-03","open":106524,"high":106534,"low":106524,"close":106534,"volume":271},{"date":"2025-04-04","open":106529,"high":106544,"low":106529,"close":106529,"volume":137},{"date":"2025-04-07","open":106529,"high":106534,"low":106524,"close":106524,"volume":368},{"date":"2025-04-08","open":106544,"high":106559,"low":106544,"close":106544,"volume":7},{"date":"2025-04-09","open":106564,"high":106564,"low":106554,"close":106559,"volume":135},{"date":"2025-04-10","open":106579,"high":106589,"low":106579,"close":106589,"volume":348},{"date":"2025-04-11","open":106584,"high":106594,"low":106584,"close":106594,"volume":659},{"date":"2025-04-14","open":106589,"high":106589,"low":106584,"close":106589,"volume":2512},{"date":"2025-04-15","open":106599,"high":106599,"low":106594,"close":106594,"volume":2519},{"date":"2025-04-16","open":106609,"high":106614,"low":106609,"close":106609,"volume":341},{"date":"2025-04-17","open":106629,"high":106629,"low":106629,"close":106629,"volume":73},{"date":"2025-04-18","open":106649,"high":106649,"low":106639,"close":106649,"volume":25},{"date":"2025-04-21","open":106629,"high":106644,"low":106629,"close":106644,"volume":2430},{"date":"2025-04-22","open":106654,"high":106664,"low":106654,"close":106664,"volume":2581},{"date":"2025-04-23","open":106664,"high":106674,"low":106664,"close":106664,"volume":129},{"date":"2025-04-24","open":106684,"high":106694,"low":106684,"close":106694,"volume":761},{"date":"2025-04-25","open":106704,"high":106704,"low":106694,"close":106694,"volume":389},{"date":"2025-04-28","open":106694,"high":106699,"low":106689,"close":106699,"volume":2537},{"date":"2025-04-29","open":106719,"high":106724,"low":106714,"close":106714,"volume":2748},{"date":"2025-04-30","open":106754,"high":106764,"low":106754,"close":106764,"volume":157},{"date":"2025-05-02","open":106769,"high":106769,"low":106761,"close":106764,"volume":113},{"date":"2025-05-07","open":106749,"high":106759,"low":106744,"close":106759,"volume":5644},{"date":"2025-05-08","open":106794,"high":106799,"low":106789,"close":106799,"volume":5341},{"date":"2025-05-09","open":106804,"high":106814,"low":106804,"close":106804,"volume":126},{"date":"2025-05-12","open":106794,"high":106804,"low":106794,"close":106804,"volume":2615},{"date":"2025-05-13","open":106814,"high":106824,"low":106814,"close":106814,"volume":1034},{"date":"2025-05-14","open":106824,"high":106829,"low":106824,"close":106829,"volume":32},{"date":"2025-05-15","open":106849,"high":106859,"low":106849,"close":106849,"volume":301},{"date":"2025-05-16","open":106859,"high":106864,"low":106854,"close":106854,"volume":176},{"date":"2025-05-19","open":106854,"high":106859,"low":106849,"close":106854,"volume":267},{"date":"2025-05-20","open":106869,"high":106879,"low":106869,"close":106874,"volume":848},{"date":"2025-05-21","open":106879,"high":106889,"low":106879,"close":106879,"volume":319},{"date":"2025-05-22","open":106899,"high":106906,"low":106899,"close":106899,"volume":549},{"date":"2025-05-23","open":106909,"high":106919,"low":106909,"close":106909,"volume":183},{"date":"2025-05-26","open":106899,"high":106914,"low":106899,"close":106899,"volume":321},{"date":"2025-05-27","open":106934,"high":106934,"low":106924,"close":106934,"volume":190},{"date":"2025-05-28","open":106929,"high":106944,"low":106929,"close":106929,"volume":851},{"date":"2025-05-29","open":106954,"high":106964,"low":106954,"close":106964,"volume":333},{"date":"2025-05-30","open":106969,"high":106979,"low":106969,"close":106979,"volume":822},{"date":"2025-06-02","open":106959,"high":106974,"low":106959,"close":106974,"volume":3279},{"date":"2025-06-04","open":106999,"high":107004,"low":106994,"close":107004,"volume":2958},{"date":"2025-06-05","open":107014,"high":107024,"low":107014,"close":107014,"volume":133},{"date":"2025-06-09","open":106999,"high":107009,"low":106999,"close":106999,"volume":986},{"date":"2025-06-10","open":107029,"high":107034,"low":107024,"close":107024,"volume":1484},{"date":"2025-06-11","open":107034,"high":107044,"low":107034,"close":107044,"volume":279},{"date":"2025-06-12","open":107054,"high":107069,"low":107054,"close":107069,"volume":48},{"date":"2025-06-13","open":107064,"high":107074,"low":107064,"close":107064,"volume":74},{"date":"2025-06-16","open":107054,"high":107069,"low":107054,"close":107059,"volume":1621},{"date":"2025-06-17","open":107079,"high":107089,"low":107074,"close":107089,"volume":1861},{"date":"2025-06-18","open":107094,"high":107099,"low":107089,"close":107099,"volume":295},{"date":"2025-06-19","open":107109,"high":107119,"low":107109,"close":107109,"volume":794},{"date":"2025-06-20","open":107114,"high":107124,"low":107114,"close":107114,"volume":179},{"date":"2025-06-23","open":107109,"high":107119,"low":107109,"close":107119,"volume":632},{"date":"2025-06-24","open":107129,"high":107139,"low":107129,"close":107139,"volume":468},{"date":"2025-06-25","open":107139,"high":107149,"low":107139,"close":107149,"volume":165},{"date":"2025-06-26","open":107159,"high":107164,"low":107159,"close":107159,"volume":1042},{"date":"2025-06-27","open":107169,"high":107179,"low":107164,"close":107179,"volume":365},{"date":"2025-06-30","open":107159,"high":107169,"low":107159,"close":107169,"volume":1261},{"date":"2025-07-01","open":107179,"high":107189,"low":107179,"close":107189,"volume":244},{"date":"2025-07-02","open":107189,"high":107199,"low":107189,"close":107199,"volume":442},{"date":"2025-07-03","open":107209,"high":107219,"low":107209,"close":107214,"volume":343},{"date":"2025-07-04","open":107219,"high":107224,"low":107214,"close":107214,"volume":3084},{"date":"2025-07-07","open":107209,"high":107219,"low":107209,"close":107219,"volume":376},{"date":"2025-07-08","open":107229,"high":107244,"low":107229,"close":107229,"volume":78},{"date":"2025-07-09","open":107239,"high":107249,"low":107239,"close":107249,"volume":440},{"date":"2025-07-10","open":107259,"high":107269,"low":107259,"close":107259,"volume":275},{"date":"2025-07-11","open":107269,"high":107279,"low":107269,"close":107279,"volume":141},{"date":"2025-07-14","open":107269,"high":107269,"low":107264,"close":107269,"volume":434},{"date":"2025-07-15","open":107279,"high":107294,"low":107279,"close":107279,"volume":418},{"date":"2025-07-16","open":107299,"high":107299,"low":107289,"close":107299,"volume":207},{"date":"2025-07-17","open":107309,"high":107319,"low":107309,"close":107309,"volume":689},{"date":"2025-07-18","open":107319,"high":107324,"low":107319,"close":107324,"volume":63},{"date":"2025-07-21","open":107309,"high":107319,"low":107309,"close":107314,"volume":645},{"date":"2025-07-22","open":107329,"high":107344,"low":107329,"close":107344,"volume":80},{"date":"2025-07-23","open":107349,"high":107349,"low":107344,"close":107344,"volume":290},{"date":"2025-07-24","open":107359,"high":107369,"low":107359,"close":107364,"volume":352},{"date":"2025-07-25","open":107379,"high":107379,"low":107369,"close":107379,"volume":525},{"date":"2025-07-28","open":107359,"high":107369,"low":107359,"close":107369,"volume":424},{"date":"2025-07-29","open":107384,"high":107394,"low":107384,"close":107384,"volume":531},{"date":"2025-07-30","open":107389,"high":107399,"low":107389,"close":107389,"volume":265},{"date":"2025-07-31","open":107409,"high":107424,"low":107409,"close":107424,"volume":818},{"date":"2025-08-01","open":107429,"high":107429,"low":107419,"close":107419,"volume":694},{"date":"2025-08-04","open":107409,"high":107424,"low":107409,"close":107409,"volume":1193},{"date":"2025-08-05","open":107434,"high":107444,"low":107434,"close":107444,"volume":354},{"date":"2025-08-06","open":107449,"high":107449,"low":107439,"close":107439,"volume":145},{"date":"2025-08-07","open":107459,"high":107474,"low":107459,"close":107474,"volume":536},{"date":"2025-08-08","open":107474,"high":107479,"low":107469,"close":107474,"volume":203},{"date":"2025-08-11","open":107459,"high":107474,"low":107459,"close":107474,"volume":3556},{"date":"2025-08-12","open":107484,"high":107489,"low":107479,"close":107479,"volume":2704},{"date":"2025-08-13","open":107489,"high":107499,"low":107489,"close":107499,"volume":239},{"date":"2025-08-14","open":107519,"high":107529,"low":107519,"close":107519,"volume":1775},{"date":"2025-08-18","open":107514,"high":107519,"low":107504,"close":107519,"volume":2550},{"date":"2025-08-19","open":107534,"high":107539,"low":107529,"close":107529,"volume":3379},{"date":"2025-08-20","open":107539,"high":107549,"low":107539,"close":107549,"volume":1501},{"date":"2025-08-21","open":107564,"high":107574,"low":107564,"close":107574,"volume":50},{"date":"2025-08-22","open":107574,"high":107579,"low":107574,"close":107579,"volume":500},{"date":"2025-08-25","open":107574,"high":107574,"low":107564,"close":107574,"volume":3181},{"date":"2025-08-26","open":107584,"high":107584,"low":107579,"close":107579,"volume":1844},{"date":"2025-08-27","open":107589,"high":107599,"low":107589,"close":107599,"volume":417},{"date":"2025-08-28","open":107619,"high":107619,"low":107614,"close":107614,"volume":580},{"date":"2025-08-29","open":107619,"high":107629,"low":107619,"close":107629,"volume":220},{"date":"2025-09-01","open":107624,"high":107629,"low":107614,"close":107629,"volume":3283},{"date":"2025-09-02","open":107634,"high":107639,"low":107634,"close":107634,"volume":2311},{"date":"2025-09-03","open":107654,"high":107654,"low":107639,"close":107639,"volume":1201},{"date":"2025-09-04","open":107664,"high":107674,"low":107664,"close":107664,"volume":200},{"date":"2025-09-05","open":107669,"high":107669,"low":107669,"close":107669,"volume":24},{"date":"2025-09-08","open":107669,"high":107674,"low":107664,"close":107674,"volume":736},{"date":"2025-09-09","open":107684,"high":107694,"low":107684,"close":107684,"volume":135},{"date":"2025-09-10","open":107694,"high":107704,"low":107694,"close":107694,"volume":1030},{"date":"2025-09-11","open":107714,"high":107724,"low":107714,"close":107724,"volume":915},{"date":"2025-09-12","open":107724,"high":107734,"low":107724,"close":107734,"volume":370},{"date":"2025-09-15","open":107724,"high":107724,"low":107714,"close":107724,"volume":265},{"date":"2025-09-16","open":107739,"high":107749,"low":107734,"close":107749,"volume":681},{"date":"2025-09-17","open":107754,"high":107754,"low":107744,"close":107754,"volume":670},{"date":"2025-09-18","open":107774,"high":107774,"low":107764,"close":107774,"volume":464},{"date":"2025-09-19","open":107784,"high":107784,"low":107774,"close":107784,"volume":130},{"date":"2025-09-22","open":107764,"high":107779,"low":107764,"close":107779,"volume":569},{"date":"2025-09-23","open":107789,"high":107799,"low":107789,"close":107794,"volume":1525},{"date":"2025-09-24","open":107794,"high":107809,"low":107794,"close":107794,"volume":488},{"date":"2025-09-25","open":107824,"high":107829,"low":107819,"close":107829,"volume":420},{"date":"2025-09-26","open":107839,"high":107839,"low":107829,"close":107834,"volume":629},{"date":"2025-09-29","open":107819,"high":107829,"low":107819,"close":107819,"volume":1994},{"date":"2025-09-30","open":107839,"high":107849,"low":107839,"close":107849,"volume":1172},{"date":"2025-10-01","open":107884,"high":107894,"low":107884,"close":107894,"volume":762},{"date":"2025-10-02","open":107906,"high":107914,"low":107899,"close":107909,"volume":1584},{"date":"2025-10-10","open":107884,"high":107889,"low":107879,"close":107889,"volume":3652},{"date":"2025-10-13","open":107924,"high":107929,"low":107919,"close":107929,"volume":3595},{"date":"2025-10-14","open":107944,"high":107954,"low":107944,"close":107944,"volume":1198},{"date":"2025-10-15","open":107959,"high":107959,"low":107949,"close":107949,"volume":2629},{"date":"2025-10-16","open":107974,"high":107984,"low":107969,"close":107969,"volume":2452},{"date":"2025-10-17","open":107984,"high":107989,"low":107979,"close":107979,"volume":216},{"date":"2025-10-20","open":107979,"high":107984,"low":107974,"close":107984,"volume":1133},{"date":"2025-10-21","open":107994,"high":108004,"low":107994,"close":107994,"volume":456},{"date":"2025-10-22","open":108009,"high":108014,"low":107999,"close":108006,"volume":387},{"date":"2025-10-23","open":108024,"high":108034,"low":108024,"close":108024,"volume":543},{"date":"2025-10-24","open":108029,"high":108044,"low":108029,"close":108029,"volume":368},{"date":"2025-10-27","open":108024,"high":108034,"low":108024,"close":108034,"volume":2546},{"date":"2025-10-28","open":108044,"high":108059,"low":108044,"close":108054,"volume":3353},{"date":"2025-10-29","open":108064,"high":108064,"low":108054,"close":108054,"volume":1308},{"date":"2025-10-30","open":108074,"high":108084,"low":108074,"close":108084,"volume":974},{"date":"2025-10-31","open":108084,"high":108094,"low":108084,"close":108094,"volume":546},{"date":"2025-11-03","open":108074,"high":108084,"low":108074,"close":108074,"volume":783,"rsi_14":88.24,"sma_20":107988.1,"sma_60":107752.28,"sma_120":107432.56},{"date":"2025-11-04","open":108099,"high":108109,"low":108099,"close":108099,"volume":278,"rsi_14":89.47,"sma_20":108000.6,"sma_60":107763.78,"sma_120":107443.39},{"date":"2025-11-05","open":108104,"high":108114,"low":108104,"close":108104,"volume":1696,"rsi_14":88.57,"sma_20":108011.1,"sma_60":107774.78,"sma_120":107454.23},{"date":"2025-11-06","open":108129,"high":108139,"low":108129,"close":108129,"volume":1318,"rsi_14":89.47,"sma_20":108022.1,"sma_60":107786.28,"sma_120":107465.27},{"date":"2025-11-07","open":108144,"high":108149,"low":108134,"close":108139,"volume":8645,"rsi_14":89.74,"sma_20":108034.6,"sma_60":107797.37,"sma_120":107476.31},{"date":"2025-11-10","open":108129,"high":108144,"low":108129,"close":108144,"volume":5483,"rsi_14":89.47,"sma_20":108045.35,"sma_60":107808.53,"sma_120":107487.27},{"date":"2025-11-11","open":108149,"high":108159,"low":108144,"close":108144,"volume":5205,"rsi_14":88.76,"sma_20":108055.35,"sma_60":107819.7,"sma_120":107498.06},{"date":"2025-11-12","open":108159,"high":108169,"low":108159,"close":108164,"volume":129,"rsi_14":88.89,"sma_20":108066.1,"sma_60":107831.12,"sma_120":107508.98},{"date":"2025-11-13","open":108179,"high":108189,"low":108179,"close":108179,"volume":2154,"rsi_14":89.47,"sma_20":108076.6,"sma_60":107842.45,"sma_120":107520.02},{"date":"2025-11-14","open":108189,"high":108199,"low":108189,"close":108199,"volume":1123,"rsi_14":90.24,"sma_20":108087.6,"sma_60":107853.78,"sma_120":107531.06},{"date":"2025-11-17","open":108179,"high":108189,"low":108179,"close":108189,"volume":542,"rsi_14":84.62,"sma_20":108097.85,"sma_60":107864.95,"sma_120":107541.98},{"date":"2025-11-18","open":108204,"high":108219,"low":108204,"close":108214,"volume":2178,"rsi_14":86.36,"sma_20":108108.85,"sma_60":107876.37,"sma_120":107552.93},{"date":"2025-11-19","open":108224,"high":108224,"low":108214,"close":108214,"volume":192,"rsi_14":84.21,"sma_20":108119.25,"sma_60":107887.45,"sma_120":107563.81},{"date":"2025-11-20","open":108234,"high":108249,"low":108234,"close":108234,"volume":159,"rsi_14":85.0,"sma_20":108129.75,"sma_60":107898.45,"sma_120":107574.93},{"date":"2025-11-21","open":108244,"high":108254,"low":108244,"close":108254,"volume":1109,"rsi_14":95.0,"sma_20":108141.0,"sma_60":107909.7,"sma_120":107585.93},{"date":"2025-11-24","open":108249,"high":108249,"low":108239,"close":108249,"volume":309,"rsi_14":91.67,"sma_20":108151.75,"sma_60":107920.95,"sma_120":107596.93},{"date":"2025-11-25","open":108259,"high":108269,"low":108259,"close":108264,"volume":240,"rsi_14":92.11,"sma_20":108162.25,"sma_60":107932.37,"sma_120":107607.77},{"date":"2025-11-26","open":108269,"high":108279,"low":108269,"close":108279,"volume":1435,"rsi_14":91.67,"sma_20":108173.5,"sma_60":107943.7,"sma_120":107618.6},{"date":"2025-11-27","open":108294,"high":108304,"low":108294,"close":108294,"volume":282,"rsi_14":92.5,"sma_20":108184.75,"sma_60":107955.28,"sma_120":107629.73},{"date":"2025-11-28","open":108299,"high":108314,"low":108299,"close":108314,"volume":139,"rsi_14":93.02,"sma_20":108196.5,"sma_60":107966.95,"sma_120":107640.77},{"date":"2025-12-01","open":108304,"high":108304,"low":108294,"close":108294,"volume":294,"rsi_14":85.11,"sma_20":108208.25,"sma_60":107978.28,"sma_120":107651.56},{"date":"2025-12-02","open":108319,"high":108329,"low":108314,"close":108329,"volume":165,"rsi_14":86.0,"sma_20":108220.5,"sma_60":107990.12,"sma_120":107662.77},{"date":"2025-12-03","open":108324,"high":108339,"low":108324,"close":108334,"volume":1202,"rsi_14":85.42,"sma_20":108232.75,"sma_60":108001.95,"sma_120":107673.81},{"date":"2025-12-04","open":108359,"high":108359,"low":108349,"close":108359,"volume":1494,"rsi_14":85.71,"sma_20":108245.0,"sma_60":108013.78,"sma_120":107684.89},{"date":"2025-12-05","open":108359,"high":108369,"low":108359,"close":108369,"volume":409,"rsi_14":89.8,"sma_20":108257.25,"sma_60":108025.7,"sma_120":107695.85},{"date":"2025-12-08","open":108359,"high":108359,"low":108349,"close":108349,"volume":604,"rsi_14":81.25,"sma_20":108268.25,"sma_60":108037.2,"sma_120":107706.68},{"date":"2025-12-09","open":108374,"high":108384,"low":108374,"close":108374,"volume":311,"rsi_14":83.02,"sma_20":108280.5,"sma_60":108048.95,"sma_120":107717.77},{"date":"2025-12-10","open":108384,"high":108394,"low":108384,"close":108384,"volume":354,"rsi_14":82.35,"sma_20":108292.25,"sma_60":108060.7,"sma_120":107728.68},{"date":"2025-12-11","open":108419,"high":108419,"low":108409,"close":108409,"volume":528,"rsi_14":82.69,"sma_20":108304.5,"sma_60":108072.37,"sma_120":107739.73},{"date":"2025-12-12","open":108414,"high":108429,"low":108414,"close":108414,"volume":877,"rsi_14":84.62,"sma_20":108316.0,"sma_60":108083.95,"sma_120":107750.73},{"date":"2025-12-15","open":108409,"high":108419,"low":108404,"close":108419,"volume":916,"rsi_14":84.0,"sma_20":108328.25,"sma_60":108095.78,"sma_120":107761.73},{"date":"2025-12-16","open":108444,"high":108444,"low":108429,"close":108439,"volume":224,"rsi_14":84.31,"sma_20":108340.25,"sma_60":108107.53,"sma_120":107772.85},{"date":"2025-12-17","open":108439,"high":108449,"low":108439,"close":108449,"volume":50,"rsi_14":82.98,"sma_20":108352.75,"sma_60":108119.37,"sma_120":107783.89},{"date":"2025-12-18","open":108464,"high":108479,"low":108464,"close":108479,"volume":1318,"rsi_14":83.67,"sma_20":108365.75,"sma_60":108131.37,"sma_120":107795.1},{"date":"2025-12-19","open":108479,"high":108484,"low":108474,"close":108474,"volume":142,"rsi_14":89.13,"sma_20":108377.5,"sma_60":108143.12,"sma_120":107806.18},{"date":"2025-12-22","open":108474,"high":108474,"low":108464,"close":108464,"volume":240,"rsi_14":82.93,"sma_20":108389.0,"sma_60":108154.78,"sma_120":107817.02},{"date":"2025-12-23","open":108509,"high":108509,"low":108499,"close":108509,"volume":1162,"rsi_14":85.71,"sma_20":108402.0,"sma_60":108166.95,"sma_120":107828.31},{"date":"2025-12-24","open":108529,"high":108534,"low":108524,"close":108534,"volume":498,"rsi_14":85.71,"sma_20":108415.5,"sma_60":108179.53,"sma_120":107839.64},{"date":"2025-12-26","open":108534,"high":108534,"low":108524,"close":108524,"volume":306,"rsi_14":81.63,"sma_20":108427.0,"sma_60":108191.37,"sma_120":107850.81},{"date":"2025-12-29","open":108540,"high":108550,"low":108530,"close":108545,"volume":829,"rsi_14":89.13,"sma_20":108437.75,"sma_60":108203.2,"sma_120":107861.89},{"date":"2025-12-30","open":108555,"high":108565,"low":108555,"close":108555,"volume":151,"rsi_14":88.37,"sma_20":108450.0,"sma_60":108215.45,"sma_120":107873.06},{"date":"2026-01-02","open":108570,"high":108585,"low":108570,"close":108575,"volume":327,"rsi_14":88.89,"sma_20":108461.5,"sma_60":108227.53,"sma_120":107884.35},{"date":"2026-01-05","open":108580,"high":108590,"low":108580,"close":108590,"volume":1337,"rsi_14":88.37,"sma_20":108473.5,"sma_60":108239.12,"sma_120":107895.68},{"date":"2026-01-06","open":108605,"high":108615,"low":108605,"close":108615,"volume":931,"rsi_14":89.36,"sma_20":108485.5,"sma_60":108250.87,"sma_120":107907.06},{"date":"2026-01-07","open":108610,"high":108620,"low":108610,"close":108620,"volume":223,"rsi_14":89.36,"sma_20":108497.25,"sma_60":108263.03,"sma_120":107918.39},{"date":"2026-01-08","open":108635,"high":108645,"low":108635,"close":108645,"volume":370,"rsi_14":89.58,"sma_20":108511.25,"sma_60":108274.95,"sma_120":107929.77},{"date":"2026-01-09","open":108645,"high":108655,"low":108645,"close":108645,"volume":181,"rsi_14":89.13,"sma_20":108524.0,"sma_60":108286.62,"sma_120":107941.23},{"date":"2026-01-12","open":108635,"high":108645,"low":108635,"close":108635,"volume":1298,"rsi_14":83.33,"sma_20":108535.75,"sma_60":108298.03,"sma_120":107952.52},{"date":"2026-01-13","open":108660,"high":108670,"low":108660,"close":108660,"volume":832,"rsi_14":86.96,"sma_20":108547.5,"sma_60":108309.53,"sma_120":107963.85},{"date":"2026-01-14","open":108665,"high":108675,"low":108665,"close":108670,"volume":1155,"rsi_14":91.3,"sma_20":108559.5,"sma_60":108321.03,"sma_120":107975.18},{"date":"2026-01-15","open":108690,"high":108700,"low":108690,"close":108700,"volume":858,"rsi_14":90.7,"sma_20":108572.75,"sma_60":108332.95,"sma_120":107986.64},{"date":"2026-01-16","open":108710,"high":108710,"low":108700,"close":108705,"volume":461,"rsi_14":89.74,"sma_20":108585.25,"sma_60":108344.78,"sma_120":107998.23},{"date":"2026-01-19","open":108700,"high":108700,"low":108695,"close":108700,"volume":2244,"rsi_14":92.11,"sma_20":108597.0,"sma_60":108356.33,"sma_120":108009.52},{"date":"2026-01-20","open":108715,"high":108720,"low":108715,"close":108720,"volume":2008,"rsi_14":92.68,"sma_20":108608.25,"sma_60":108367.92,"sma_120":108020.98},{"date":"2026-01-21","open":108720,"high":108730,"low":108720,"close":108730,"volume":1173,"rsi_14":92.68,"sma_20":108620.25,"sma_60":108379.58,"sma_120":108032.35},{"date":"2026-01-22","open":108745,"high":108755,"low":108745,"close":108745,"volume":724,"rsi_14":92.5,"sma_20":108633.5,"sma_60":108391.42,"sma_120":108043.73},{"date":"2026-01-23","open":108750,"high":108765,"low":108750,"close":108760,"volume":521,"rsi_14":92.5,"sma_20":108645.25,"sma_60":108403.17,"sma_120":108055.31},{"date":"2026-01-26","open":108745,"high":108760,"low":108745,"close":108755,"volume":4063,"rsi_14":88.89,"sma_20":108655.5,"sma_60":108414.83,"sma_120":108066.73},{"date":"2026-01-27","open":108765,"high":108775,"low":108765,"close":108765,"volume":3153,"rsi_14":89.19,"sma_20":108666.75,"sma_60":108426.17,"sma_120":108078.18},{"date":"2026-01-28","open":108785,"high":108785,"low":108775,"close":108785,"volume":561,"rsi_14":88.89,"sma_20":108678.75,"sma_60":108437.67,"sma_120":108089.52},{"date":"2026-01-29","open":108800,"high":108805,"low":108795,"close":108795,"volume":1208,"rsi_14":89.47,"sma_20":108690.75,"sma_60":108449.67,"sma_120":108100.98},{"date":"2026-01-30","open":108805,"high":108820,"low":108805,"close":108805,"volume":341,"rsi_14":94.74,"sma_20":108702.25,"sma_60":108461.42,"sma_120":108112.6},{"date":"2026-02-02","open":108800,"high":108810,"low":108800,"close":108810,"volume":1110,"rsi_14":94.12,"sma_20":108713.25,"sma_60":108473.17,"sma_120":108123.98},{"date":"2026-02-03","open":108820,"high":108835,"low":108820,"close":108835,"volume":891,"rsi_14":94.59,"sma_20":108724.25,"sma_60":108484.92,"sma_120":108135.6},{"date":"2026-02-04","open":108840,"high":108840,"low":108830,"close":108840,"volume":381,"rsi_14":93.75,"sma_20":108735.25,"sma_60":108496.58,"sma_120":108146.98},{"date":"2026-02-05","open":108855,"high":108865,"low":108855,"close":108865,"volume":441,"rsi_14":94.44,"sma_20":108746.25,"sma_60":108508.58,"sma_120":108158.56},{"date":"2026-02-06","open":108865,"high":108875,"low":108865,"close":108875,"volume":2349,"rsi_14":97.3,"sma_20":108757.75,"sma_60":108520.75,"sma_120":108170.23},{"date":"2026-02-09","open":108855,"high":108865,"low":108855,"close":108865,"volume":1961,"rsi_14":91.43,"sma_20":108769.25,"sma_60":108532.42,"sma_120":108181.77},{"date":"2026-02-10","open":108880,"high":108890,"low":108880,"close":108880,"volume":469,"rsi_14":91.67,"sma_20":108780.25,"sma_60":108544.08,"sma_120":108193.27},{"date":"2026-02-11","open":108895,"high":108895,"low":108885,"close":108885,"volume":199,"rsi_14":91.18,"sma_20":108791.0,"sma_60":108555.5,"sma_120":108204.64},{"date":"2026-02-12","open":108935,"high":108940,"low":108935,"close":108935,"volume":1166,"rsi_14":92.68,"sma_20":108802.75,"sma_60":108567.92,"sma_120":108216.43},{"date":"2026-02-13","open":108945,"high":108955,"low":108945,"close":108950,"volume":580,"rsi_14":95.35,"sma_20":108815.0,"sma_60":108580.17,"sma_120":108228.27},{"date":"2026-02-19","open":108940,"high":108940,"low":108930,"close":108940,"volume":2116,"rsi_14":90.7,"sma_20":108827.0,"sma_60":108592.25,"sma_120":108239.85},{"date":"2026-02-20","open":108975,"high":108985,"low":108975,"close":108985,"volume":1528,"rsi_14":91.67,"sma_20":108840.25,"sma_60":108604.75,"sma_120":108251.6},{"date":"2026-02-23","open":108980,"high":108980,"low":108975,"close":108980,"volume":3471,"rsi_14":89.36,"sma_20":108852.75,"sma_60":108616.83,"sma_120":108263.27},{"date":"2026-02-24","open":108990,"high":109005,"low":108990,"close":108995,"volume":854,"rsi_14":89.58,"sma_20":108865.25,"sma_60":108629.25,"sma_120":108275.1},{"date":"2026-02-25","open":109010,"high":109010,"low":109000,"close":109005,"volume":44,"rsi_14":89.8,"sma_20":108877.5,"sma_60":108641.58,"sma_120":108286.98},{"date":"2026-02-26","open":109025,"high":109030,"low":109025,"close":109025,"volume":2647,"rsi_14":89.58,"sma_20":108891.0,"sma_60":108654.0,"sma_120":108298.85},{"date":"2026-02-27","open":109040,"high":109055,"low":109040,"close":109055,"volume":1006,"rsi_14":90.57,"sma_20":108905.5,"sma_60":108666.42,"sma_120":108310.85},{"date":"2026-03-03","open":109035,"high":109040,"low":109025,"close":109040,"volume":4767,"rsi_14":84.31,"sma_20":108918.25,"sma_60":108678.25,"sma_120":108322.6},{"date":"2026-03-04","open":109060,"high":109065,"low":109055,"close":109055,"volume":5040,"rsi_14":84.62,"sma_20":108931.25,"sma_60":108690.67,"sma_120":108334.48},{"date":"2026-03-05","open":109085,"high":109095,"low":109080,"close":109080,"volume":434,"rsi_14":89.09,"sma_20":108945.0,"sma_60":108702.92,"sma_120":108346.52},{"date":"2026-03-06","open":109090,"high":109100,"low":109090,"close":109100,"volume":447,"rsi_14":89.29,"sma_20":108959.5,"sma_60":108715.42,"sma_120":108358.68},{"date":"2026-03-09","open":109085,"high":109095,"low":109080,"close":109095,"volume":1266,"rsi_14":87.5,"sma_20":108972.5,"sma_60":108727.42,"sma_120":108370.6},{"date":"2026-03-10","open":109105,"high":109115,"low":109105,"close":109115,"volume":780,"rsi_14":86.0,"sma_20":108986.25,"sma_60":108739.58,"sma_120":108382.64},{"date":"2026-03-11","open":109125,"high":109125,"low":109115,"close":109125,"volume":1153,"rsi_14":85.71,"sma_20":108999.25,"sma_60":108752.25,"sma_120":108394.73},{"date":"2026-03-12","open":109140,"high":109140,"low":109140,"close":109140,"volume":210,"rsi_14":90.0,"sma_20":109012.5,"sma_60":108764.75,"sma_120":108406.85},{"date":"2026-03-13","open":109160,"high":109160,"low":109150,"close":109160,"volume":666,"rsi_14":88.89,"sma_20":109027.25,"sma_60":108777.42,"sma_120":108419.06},{"date":"2026-03-16","open":109150,"high":109150,"low":109145,"close":109150,"volume":2468,"rsi_14":86.96,"sma_20":109040.75,"sma_60":108789.5,"sma_120":108430.93},{"date":"2026-03-17","open":109165,"high":109175,"low":109165,"close":109175,"volume":1609,"rsi_14":87.5,"sma_20":109055.25,"sma_60":108801.92,"sma_120":108442.93},{"date":"2026-03-18","open":109180,"high":109185,"low":109175,"close":109185,"volume":433,"rsi_14":87.5,"sma_20":109067.75,"sma_60":108814.42,"sma_120":108455.1},{"date":"2026-03-19","open":109200,"high":109205,"low":109195,"close":109195,"volume":1766,"rsi_14":86.96,"sma_20":109080.0,"sma_60":108826.75,"sma_120":108467.14},{"date":"2026-03-20","open":109205,"high":109220,"low":109205,"close":109215,"volume":570,"rsi_14":86.36,"sma_20":109093.75,"sma_60":108839.25,"sma_120":108479.31},{"date":"2026-03-23","open":109200,"high":109210,"low":109195,"close":109200,"volume":2730,"rsi_14":86.36,"sma_20":109104.5,"sma_60":108851.0,"sma_120":108491.18},{"date":"2026-03-24","open":109235,"high":109235,"low":109225,"close":109225,"volume":460,"rsi_14":86.96,"sma_20":109116.75,"sma_60":108863.25,"sma_120":108503.18},{"date":"2026-03-25","open":109235,"high":109235,"low":109230,"close":109230,"volume":903,"rsi_14":85.71,"sma_20":109128.5,"sma_60":108875.75,"sma_120":108515.27},{"date":"2026-03-26","open":109265,"high":109265,"low":109255,"close":109255,"volume":429,"rsi_14":86.05,"sma_20":109141.0,"sma_60":108887.92,"sma_120":108527.43},{"date":"2026-03-27","open":109265,"high":109275,"low":109265,"close":109270,"volume":707,"rsi_14":88.89,"sma_20":109153.25,"sma_60":108899.92,"sma_120":108539.73},{"date":"2026-03-30","open":109255,"high":109265,"low":109255,"close":109265,"volume":1285,"rsi_14":85.71,"sma_20":109163.75,"sma_60":108912.0,"sma_120":108551.68},{"date":"2026-03-31","open":109280,"high":109290,"low":109280,"close":109280,"volume":1711,"rsi_14":86.05,"sma_20":109175.75,"sma_60":108924.25,"sma_120":108563.73},{"date":"2026-04-01","open":109290,"high":109300,"low":109285,"close":109285,"volume":2318,"rsi_14":85.37,"sma_20":109187.25,"sma_60":108936.42,"sma_120":108575.93},{"date":"2026-04-02","open":109325,"high":109325,"low":109315,"close":109325,"volume":1455,"rsi_14":86.67,"sma_20":109199.5,"sma_60":108948.92,"sma_120":108588.23},{"date":"2026-04-03","open":109335,"high":109335,"low":109320,"close":109320,"volume":1124,"rsi_14":88.64,"sma_20":109210.5,"sma_60":108961.08,"sma_120":108600.1},{"date":"2026-04-06","open":109315,"high":109325,"low":109315,"close":109325,"volume":1812,"rsi_14":87.5,"sma_20":109222.0,"sma_60":108972.92,"sma_120":108611.89},{"date":"2026-04-07","open":109350,"high":109350,"low":109340,"close":109345,"volume":1243,"rsi_14":88.1,"sma_20":109233.5,"sma_60":108985.0,"sma_120":108624.02},{"date":"2026-04-08","open":109355,"high":109355,"low":109345,"close":109350,"volume":840,"rsi_14":87.8,"sma_20":109244.75,"sma_60":108996.75,"sma_120":108635.85},{"date":"2026-04-09","open":109370,"high":109380,"low":109370,"close":109380,"volume":546,"rsi_14":88.37,"sma_20":109256.75,"sma_60":109009.0,"sma_120":108647.81},{"date":"2026-04-10","open":109380,"high":109390,"low":109380,"close":109380,"volume":1157,"rsi_14":95.0,"sma_20":109267.75,"sma_60":109021.42,"sma_120":108659.73},{"date":"2026-04-13","open":109380,"high":109385,"low":109370,"close":109385,"volume":1231,"rsi_14":94.44,"sma_20":109279.5,"sma_60":109033.5,"sma_120":108671.52},{"date":"2026-04-14","open":109395,"high":109405,"low":109395,"close":109395,"volume":341,"rsi_14":94.59,"sma_20":109290.5,"sma_60":109045.58,"sma_120":108683.31},{"date":"2026-04-15","open":109405,"high":109415,"low":109405,"close":109405,"volume":1307,"rsi_14":94.12,"sma_20":109301.5,"sma_60":109057.33,"sma_120":108695.14},{"date":"2026-04-16","open":109430,"high":109440,"low":109430,"close":109440,"volume":1984,"rsi_14":94.74,"sma_20":109313.75,"sma_60":109069.58,"sma_120":108707.18},{"date":"2026-04-17","open":109445,"high":109450,"low":109440,"close":109450,"volume":555,"rsi_14":97.44,"sma_20":109325.5,"sma_60":109082.08,"sma_120":108719.21},{"date":"2026-04-20","open":109440,"high":109440,"low":109430,"close":109435,"volume":542,"rsi_14":89.74,"sma_20":109337.25,"sma_60":109094.0,"sma_120":108730.96},{"date":"2026-04-21","open":109465,"high":109465,"low":109455,"close":109455,"volume":1317,"rsi_14":90.48,"sma_20":109348.75,"sma_60":109106.08,"sma_120":108742.83},{"date":"2026-04-22","open":109460,"high":109470,"low":109460,"close":109460,"volume":353,"rsi_14":88.57,"sma_20":109360.25,"sma_60":109118.0,"sma_120":108754.71},{"date":"2026-04-23","open":109490,"high":109500,"low":109490,"close":109500,"volume":786,"rsi_14":92.86,"sma_20":109372.5,"sma_60":109130.33,"sma_120":108766.75},{"date":"2026-04-24","open":109500,"high":109510,"low":109495,"close":109495,"volume":778,"rsi_14":90.48,"sma_20":109383.75,"sma_60":109142.67,"sma_120":108778.75},{"date":"2026-04-27","open":109490,"high":109500,"low":109485,"close":109485,"volume":1230,"rsi_14":85.0,"sma_20":109394.75,"sma_60":109154.67,"sma_120":108790.42},{"date":"2026-04-28","open":109515,"high":109525,"low":109510,"close":109525,"volume":861,"rsi_14":87.23,"sma_20":109407.0,"sma_60":109167.0,"sma_120":108802.33},{"date":"2026-04-29","open":109545,"high":109555,"low":109545,"close":109545,"volume":808,"rsi_14":86.67,"sma_20":109420.0,"sma_60":109179.5,"sma_120":108814.58},{"date":"2026-04-30","open":109565,"high":109575,"low":109565,"close":109575,"volume":1504,"rsi_14":88.24,"sma_20":109432.5,"sma_60":109192.33,"sma_120":108826.88},{"date":"2026-05-04","open":109555,"high":109555,"low":109545,"close":109545,"volume":1576,"rsi_14":78.57,"sma_20":109443.75,"sma_60":109204.58,"sma_120":108838.88},{"date":"2026-05-06","open":109570,"high":109575,"low":109570,"close":109575,"volume":1421,"rsi_14":80.0,"sma_20":109456.25,"sma_60":109216.92,"sma_120":108850.92},{"date":"2026-05-07","open":109605,"high":109620,"low":109605,"close":109615,"volume":3576,"rsi_14":81.82,"sma_20":109469.75,"sma_60":109229.83,"sma_120":108863.21},{"date":"2026-05-08","open":109610,"high":109625,"low":109610,"close":109625,"volume":2800,"rsi_14":80.33,"sma_20":109483.5,"sma_60":109242.5,"sma_120":108875.54},{"date":"2026-05-11","open":109615,"high":109620,"low":109605,"close":109620,"volume":4676,"rsi_14":78.33,"sma_20":109495.5,"sma_60":109254.92,"sma_120":108887.83},{"date":"2026-05-12","open":109630,"high":109640,"low":109625,"close":109640,"volume":3263,"rsi_14":83.61,"sma_20":109508.5,"sma_60":109267.83,"sma_120":108900.12},{"date":"2026-05-13","open":109640,"high":109645,"low":109635,"close":109645,"volume":1122,"rsi_14":82.76,"sma_20":109521.5,"sma_60":109280.58,"sma_120":108912.33},{"date":"2026-05-14","open":109660,"high":109670,"low":109660,"close":109670,"volume":1415,"rsi_14":83.87,"sma_20":109535.25,"sma_60":109293.67,"sma_120":108924.58},{"date":"2026-05-15","open":109670,"high":109680,"low":109670,"close":109680,"volume":4357,"rsi_14":82.14,"sma_20":109549.0,"sma_60":109306.08,"sma_120":108937.0},{"date":"2026-05-18","open":109660,"high":109670,"low":109660,"close":109670,"volume":2172,"rsi_14":80.7,"sma_20":109560.5,"sma_60":109318.08,"sma_120":108949.12},{"date":"2026-05-19","open":109685,"high":109690,"low":109685,"close":109690,"volume":1484,"rsi_14":84.75,"sma_20":109572.5,"sma_60":109330.58,"sma_120":108961.42},{"date":"2026-05-20","open":109695,"high":109705,"low":109695,"close":109705,"volume":3431,"rsi_14":83.33,"sma_20":109586.0,"sma_60":109342.58,"sma_120":108973.67},{"date":"2026-05-21","open":109725,"high":109740,"low":109725,"close":109730,"volume":587,"rsi_14":83.64,"sma_20":109599.75,"sma_60":109355.08,"sma_120":108985.96},{"date":"2026-05-22","open":109735,"high":109745,"low":109735,"close":109745,"volume":413,"rsi_14":82.69,"sma_20":109614.0,"sma_60":109367.58,"sma_120":108998.42},{"date":"2026-05-26","open":109730,"high":109730,"low":109720,"close":109730,"volume":1496,"rsi_14":87.76,"sma_20":109625.5,"sma_60":109379.67,"sma_120":109010.62},{"date":"2026-05-27","open":109750,"high":109760,"low":109750,"close":109755,"volume":862,"rsi_14":87.5,"sma_20":109638.5,"sma_60":109391.83,"sma_120":109022.92},{"date":"2026-05-28","open":109785,"high":109785,"low":109775,"close":109785,"volume":352,"rsi_14":86.96,"sma_20":109653.5,"sma_60":109404.0,"sma_120":109035.21},{"date":"2026-05-29","open":109785,"high":109795,"low":109785,"close":109795,"volume":629,"rsi_14":86.96,"sma_20":109667.0,"sma_60":109416.58,"sma_120":109047.42},{"date":"2026-06-01","open":109785,"high":109795,"low":109785,"close":109795,"volume":968,"rsi_14":88.89,"sma_20":109679.5,"sma_60":109428.92,"sma_120":109059.79},{"date":"2026-06-02","open":109795,"high":109820,"low":109795,"close":109820,"volume":1472,"rsi_14":89.13,"sma_20":109691.75,"sma_60":109441.25,"sma_120":109072.08},{"date":"2026-06-04","open":109840,"high":109840,"low":109830,"close":109840,"volume":841,"rsi_14":89.8,"sma_20":109706.5,"sma_60":109453.58,"sma_120":109084.5},{"date":"2026-06-05","open":109845,"high":109855,"low":109845,"close":109850,"volume":2252,"rsi_14":89.13,"sma_20":109720.25,"sma_60":109466.17,"sma_120":109096.79},{"date":"2026-06-08","open":109845,"high":109850,"low":109835,"close":109850,"volume":2739,"rsi_14":88.64,"sma_20":109732.0,"sma_60":109478.42,"sma_120":109109.0},{"date":"2026-06-09","open":109860,"high":109870,"low":109860,"close":109865,"volume":1170,"rsi_14":93.33,"sma_20":109744.0,"sma_60":109490.75,"sma_120":109121.5},{"date":"2026-06-10","open":109870,"high":109880,"low":109870,"close":109880,"volume":1755,"rsi_14":93.18,"sma_20":109757.0,"sma_60":109503.08,"sma_120":109133.92},{"date":"2026-06-11","open":109895,"high":109910,"low":109895,"close":109905,"volume":676,"rsi_14":93.48,"sma_20":109770.25,"sma_60":109515.5,"sma_120":109146.46},{"date":"2026-06-12","open":109905,"high":109915,"low":109905,"close":109915,"volume":506,"rsi_14":93.02,"sma_20":109783.75,"sma_60":109528.25,"sma_120":109158.88},{"date":"2026-06-15","open":109905,"high":109910,"low":109900,"close":109905,"volume":2353,"rsi_14":88.1,"sma_20":109795.5,"sma_60":109540.42,"sma_120":109171.17},{"date":"2026-06-16","open":109920,"high":109925,"low":109920,"close":109925,"volume":2026,"rsi_14":95.35,"sma_20":109807.75,"sma_60":109552.75,"sma_120":109183.58},{"date":"2026-06-17","open":109930,"high":109940,"low":109930,"close":109935,"volume":707,"rsi_14":95.0,"sma_20":109821.0,"sma_60":109565.08,"sma_120":109195.92},{"date":"2026-06-18","open":109955,"high":109960,"low":109955,"close":109960,"volume":1481,"rsi_14":94.87,"sma_20":109834.5,"sma_60":109577.5,"sma_120":109208.38},{"date":"2026-06-19","open":109975,"high":109975,"low":109965,"close":109975,"volume":311,"rsi_14":95.0,"sma_20":109848.0,"sma_60":109590.42,"sma_120":109220.71},{"date":"2026-06-22","open":109965,"high":109970,"low":109960,"close":109960,"volume":1273,"rsi_14":88.37,"sma_20":109859.5,"sma_60":109602.67,"sma_120":109232.96},{"date":"2026-06-23","open":109985,"high":109995,"low":109980,"close":109980,"volume":753,"rsi_14":88.1,"sma_20":109871.25,"sma_60":109615.17,"sma_120":109245.46},{"date":"2026-06-24","open":109990,"high":110000,"low":109990,"close":109990,"volume":197,"rsi_14":87.5,"sma_20":109884.25,"sma_60":109627.42,"sma_120":109257.67},{"date":"2026-06-25","open":110015,"high":110030,"low":110015,"close":110025,"volume":1019,"rsi_14":88.89,"sma_20":109897.75,"sma_60":109640.0,"sma_120":109269.96},{"date":"2026-06-26","open":110025,"high":110035,"low":110025,"close":110025,"volume":632,"rsi_14":88.89,"sma_20":109909.75,"sma_60":109652.67,"sma_120":109282.33},{"date":"2026-06-29","open":110015,"high":110025,"low":110015,"close":110020,"volume":503,"rsi_14":86.05,"sma_20":109921.0,"sma_60":109665.0,"sma_120":109294.62},{"date":"2026-06-30","open":110050,"high":110055,"low":110045,"close":110045,"volume":1626,"rsi_14":86.67,"sma_20":109933.5,"sma_60":109677.67,"sma_120":109307.04},{"date":"2026-07-01","open":110050,"high":110060,"low":110050,"close":110050,"volume":529,"rsi_14":85.37,"sma_20":109945.0,"sma_60":109689.75,"sma_120":109319.33},{"date":"2026-07-02","open":110075,"high":110085,"low":110075,"close":110085,"volume":2433,"rsi_14":86.96,"sma_20":109957.25,"sma_60":109702.5,"sma_120":109331.79},{"date":"2026-07-03","open":110085,"high":110095,"low":110085,"close":110095,"volume":629,"rsi_14":91.3,"sma_20":109969.5,"sma_60":109715.33,"sma_120":109344.12},{"date":"2026-07-06","open":110090,"high":110090,"low":110085,"close":110085,"volume":1532,"rsi_14":86.36,"sma_20":109981.25,"sma_60":109727.67,"sma_120":109356.33},{"date":"2026-07-07","open":110100,"high":110115,"low":110100,"close":110100,"volume":877,"rsi_14":86.67,"sma_20":109993.0,"sma_60":109740.17,"sma_120":109368.46},{"date":"2026-07-08","open":110110,"high":110120,"low":110110,"close":110110,"volume":398,"rsi_14":85.71,"sma_20":110004.5,"sma_60":109752.33,"sma_120":109380.67},{"date":"2026-07-09","open":110135,"high":110140,"low":110135,"close":110135,"volume":1010,"rsi_14":86.36,"sma_20":110016.0,"sma_60":109764.92,"sma_120":109393.17},{"date":"2026-07-10","open":110145,"high":110150,"low":110145,"close":110145,"volume":68,"rsi_14":93.02,"sma_20":110027.5,"sma_60":109777.58,"sma_120":109405.54},{"date":"2026-07-13","open":110150,"high":110150,"low":110135,"close":110135,"volume":312,"rsi_14":87.8,"sma_20":110039.0,"sma_60":109789.92,"sma_120":109417.75},{"date":"2026-07-14","open":110160,"high":110170,"low":110160,"close":110170,"volume":2492,"rsi_14":89.13,"sma_20":110051.25,"sma_60":109802.67,"sma_120":109430.0},{"date":"2026-07-15","open":110195,"high":110210,"low":110195,"close":110195,"volume":5237,"rsi_14":88.64,"sma_20":110064.25,"sma_60":109815.25,"sma_120":109442.42},{"date":"2026-07-16","open":110205,"high":110215,"low":110205,"close":110215,"volume":291,"rsi_14":89.58,"sma_20":110077.0,"sma_60":109828.0,"sma_120":109455.04},{"date":"2026-07-20","open":110190,"high":110200,"low":110190,"close":110200,"volume":1095,"rsi_14":86.0,"sma_20":110088.25,"sma_60":109840.75,"sma_120":109467.38},{"date":"2026-07-21","open":110220,"high":110235,"low":110220,"close":110230,"volume":993,"rsi_14":86.27,"sma_20":110101.75,"sma_60":109853.67,"sma_120":109479.88},{"date":"2026-07-22","open":110240,"high":110245,"low":110230,"close":110230,"volume":521,"rsi_14":86.0,"sma_20":110114.25,"sma_60":109866.5,"sma_120":109492.25},{"date":"2026-07-23","open":110255,"high":110270,"low":110255,"close":110255,"volume":882,"rsi_14":85.42,"sma_20":110127.5,"sma_60":109879.08,"sma_120":109504.71},{"date":"2026-07-24","open":110270,"high":110275,"low":110265,"close":110270,"volume":194,"rsi_14":85.71,"sma_20":110139.75,"sma_60":109892.0,"sma_120":109517.33},{"date":"2026-07-27","open":110270,"high":110270,"low":110255,"close":110265,"volume":1052,"rsi_14":87.5,"sma_20":110151.75,"sma_60":109905.0,"sma_120":109529.83},{"date":"2026-07-28","open":110285,"high":110295,"low":110285,"close":110285,"volume":875,"rsi_14":87.76,"sma_20":110165.0,"sma_60":109917.67,"sma_120":109542.33},{"date":"2026-07-29","open":110290,"high":110300,"low":110290,"close":110295,"volume":1200,"rsi_14":87.76,"sma_20":110177.5,"sma_60":109930.17,"sma_120":109554.83},{"date":"2026-07-30","open":110315,"high":110325,"low":110315,"close":110320,"volume":515,"rsi_14":87.76,"sma_20":110191.0,"sma_60":109942.58,"sma_120":109567.46},{"date":"2026-07-31","open":110330,"high":110330,"low":110325,"close":110325,"volume":587,"rsi_14":87.5,"sma_20":110203.0,"sma_60":109955.58,"sma_120":109580.08},{"date":"2026-08-03","open":110325,"high":110330,"low":110325,"close":110325,"volume":289,"rsi_14":91.3,"sma_20":110214.5,"sma_60":109968.08,"sma_120":109592.5},{"date":"2026-08-04","open":110345,"high":110355,"low":110345,"close":110345,"volume":313,"rsi_14":90.7,"sma_20":110227.5,"sma_60":109980.25,"sma_120":109605.04},{"date":"2026-08-05","open":110365,"high":110365,"low":110350,"close":110350,"volume":118,"rsi_14":89.74,"sma_20":110240.0,"sma_60":109992.33,"sma_120":109617.42},{"date":"2026-08-06","open":110380,"high":110385,"low":110380,"close":110385,"volume":30,"rsi_14":90.48,"sma_20":110253.75,"sma_60":110005.08,"sma_120":109630.0},{"date":"2026-08-07","open":110385,"high":110400,"low":110385,"close":110400,"volume":8,"rsi_14":97.62,"sma_20":110267.0,"sma_60":110017.75,"sma_120":109642.79},{"date":"2026-08-10","open":110390,"high":110390,"low":110380,"close":110380,"volume":2311,"rsi_14":87.5,"sma_20":110278.75,"sma_60":110030.0,"sma_120":109655.29},{"date":"2026-08-11","open":110415,"high":110415,"low":110405,"close":110415,"volume":1253,"rsi_14":89.36,"sma_20":110292.75,"sma_60":110042.42,"sma_120":109668.04},{"date":"2026-08-12","open":110415,"high":110425,"low":110410,"close":110415,"volume":718,"rsi_14":88.1,"sma_20":110305.0,"sma_60":110054.67,"sma_120":109680.38},{"date":"2026-08-13","open":110460,"high":110460,"low":110450,"close":110460,"volume":597,"rsi_14":89.58,"sma_20":110318.25,"sma_60":110067.83,"sma_120":109692.96},{"date":"2026-08-14","open":110470,"high":110470,"low":110460,"close":110465,"volume":1085,"rsi_14":91.67,"sma_20":110330.75,"sma_60":110080.75,"sma_120":109705.67},{"date":"2026-08-18","open":110450,"high":110450,"low":110440,"close":110450,"volume":761,"rsi_14":85.11,"sma_20":110343.25,"sma_60":110093.17,"sma_120":109717.88},{"date":"2026-08-19","open":110485,"high":110485,"low":110475,"close":110485,"volume":1331,"rsi_14":86.54,"sma_20":110356.0,"sma_60":110105.75,"sma_120":109730.42},{"date":"2026-08-20","open":110510,"high":110510,"low":110500,"close":110510,"volume":900,"rsi_14":86.54,"sma_20":110370.0,"sma_60":110118.5,"sma_120":109743.04},{"date":"2026-08-21","open":110520,"high":110520,"low":110510,"close":110510,"volume":449,"rsi_14":86.27,"sma_20":110382.75,"sma_60":110131.5,"sma_120":109755.58},{"date":"2026-08-24","open":110510,"high":110515,"low":110505,"close":110515,"volume":2776,"rsi_14":86.54,"sma_20":110395.0,"sma_60":110144.17,"sma_120":109768.0},{"date":"2026-08-25","open":110525,"high":110535,"low":110520,"close":110520,"volume":2853,"rsi_14":85.71,"sma_20":110407.75,"sma_60":110156.42,"sma_120":109780.21},{"date":"2026-08-26","open":110545,"high":110545,"low":110535,"close":110545,"volume":1698,"rsi_14":86.79,"sma_20":110420.75,"sma_60":110168.92,"sma_120":109792.75},{"date":"2026-08-27","open":110565,"high":110570,"low":110560,"close":110565,"volume":337,"rsi_14":86.0,"sma_20":110434.25,"sma_60":110181.75,"sma_120":109805.33},{"date":"2026-08-28","open":110575,"high":110585,"low":110570,"close":110585,"volume":172,"rsi_14":86.27,"sma_20":110447.5,"sma_60":110194.5,"sma_120":109817.88},{"date":"2026-08-31","open":110575,"high":110575,"low":110565,"close":110575,"volume":1322,"rsi_14":89.8,"sma_20":110460.0,"sma_60":110206.75,"sma_120":109830.17},{"date":"2026-09-01","open":110590,"high":110600,"low":110590,"close":110590,"volume":1012,"rsi_14":88.89,"sma_20":110473.25,"sma_60":110219.08,"sma_120":109842.62},{"date":"2026-09-02","open":110610,"high":110610,"low":110600,"close":110600,"volume":292,"rsi_14":89.36,"sma_20":110486.0,"sma_60":110231.58,"sma_120":109855.0},{"date":"2026-09-03","open":110625,"high":110640,"low":110625,"close":110630,"volume":126,"rsi_14":88.64,"sma_20":110500.0,"sma_60":110244.33,"sma_120":109867.54},{"date":"2026-09-04","open":110635,"high":110650,"low":110635,"close":110640,"volume":774,"rsi_14":88.89,"sma_20":110512.75,"sma_60":110257.0,"sma_120":109880.04},{"date":"2026-09-07","open":110640,"high":110640,"low":110625,"close":110640,"volume":351,"rsi_14":95.24,"sma_20":110524.75,"sma_60":110269.25,"sma_120":109892.38},{"date":"2026-09-08","open":110655,"high":110665,"low":110655,"close":110655,"volume":363,"rsi_14":94.74,"sma_20":110538.5,"sma_60":110281.58,"sma_120":109904.92},{"date":"2026-09-09","open":110672,"high":110675,"low":110665,"close":110665,"volume":538,"rsi_14":94.29,"sma_20":110551.0,"sma_60":110294.25,"sma_120":109917.33},{"date":"2026-09-10","open":110700,"high":110705,"low":110690,"close":110690,"volume":234,"rsi_14":95.0,"sma_20":110564.75,"sma_60":110307.0,"sma_120":109929.88},{"date":"2026-09-11","open":110700,"high":110715,"low":110700,"close":110700,"volume":231,"rsi_14":95.12,"sma_20":110576.75,"sma_60":110319.75,"sma_120":109942.42},{"date":"2026-09-14","open":110695,"high":110700,"low":110690,"close":110695,"volume":141,"rsi_14":92.68,"sma_20":110588.25,"sma_60":110332.0,"sma_120":109954.75},{"date":"2026-09-15","open":110720,"high":110730,"low":110720,"close":110720,"volume":253,"rsi_14":92.68,"sma_20":110601.75,"sma_60":110344.42,"sma_120":109967.42},{"date":"2026-09-16","open":110735,"high":110740,"low":110730,"close":110740,"volume":284,"rsi_14":92.68,"sma_20":110614.5,"sma_60":110357.42,"sma_120":109980.04},{"date":"2026-09-17","open":110770,"high":110775,"low":110755,"close":110755,"volume":5295,"rsi_14":92.5,"sma_20":110626.75,"sma_60":110370.33,"sma_120":109992.75},{"date":"2026-09-18","open":110780,"high":110780,"low":110770,"close":110780,"volume":2315,"rsi_14":97.67,"sma_20":110640.25,"sma_60":110383.5,"sma_120":110005.46},{"date":"2026-09-21","open":110760,"high":110770,"low":110760,"close":110770,"volume":1801,"rsi_14":92.86,"sma_20":110653.0,"sma_60":110395.92,"sma_120":110017.96},{"date":"2026-09-22","open":110825,"high":110835,"low":110825,"close":110825,"volume":187,"rsi_14":94.12,"sma_20":110668.25,"sma_60":110409.25,"sma_120":110030.96},{"date":"2026-09-23","open":110835,"high":110845,"low":110835,"close":110845,"volume":809,"rsi_14":93.88,"sma_20":110683.25,"sma_60":110423.0,"sma_120":110044.0},{"date":"2026-09-28","open":110820,"high":110820,"low":110805,"close":110820,"volume":2626,"rsi_14":84.62,"sma_20":110696.0,"sma_60":110435.92,"sma_120":110056.79},{"date":"2026-09-29","open":110855,"high":110865,"low":110850,"close":110865,"volume":2031,"rsi_14":86.89,"sma_20":110710.0,"sma_60":110449.5,"sma_120":110069.62},{"date":"2026-09-30","open":110870,"high":110875,"low":110865,"close":110865,"volume":1112,"rsi_14":86.21,"sma_20":110724.5,"sma_60":110462.5,"sma_120":110082.5},{"date":"2026-10-01","open":110900,"high":110900,"low":110895,"close":110895,"volume":3953,"rsi_14":87.1,"sma_20":110739.75,"sma_60":110475.83,"sma_120":110095.58},{"date":"2026-10-02","open":110910,"high":110925,"low":110910,"close":110925,"volume":964,"rsi_14":87.3,"sma_20":110756.0,"sma_60":110489.83,"sma_120":110108.75},{"date":"2026-10-06","open":110905,"high":110905,"low":110890,"close":110900,"volume":1800,"rsi_14":80.3,"sma_20":110769.5,"sma_60":110503.17,"sma_120":110121.67},{"date":"2026-10-07","open":110960,"high":110970,"low":110960,"close":110960,"volume":2107,"rsi_14":84.42,"sma_20":110785.5,"sma_60":110517.33,"sma_120":110134.83},{"date":"2026-10-08","open":110980,"high":110980,"low":110970,"close":110970,"volume":1611,"rsi_14":83.78,"sma_20":110802.0,"sma_60":110531.25,"sma_120":110148.08},{"date":"2026-10-12","open":110955,"high":110965,"low":110950,"close":110950,"volume":3340,"rsi_14":78.38,"sma_20":110816.75,"sma_60":110544.67,"sma_120":110161.12},{"date":"2026-10-13","open":110990,"high":111000,"low":110985,"close":110985,"volume":2721,"rsi_14":79.49,"sma_20":110832.75,"sma_60":110558.83,"sma_120":110174.38},{"date":"2026-10-14","open":111010,"high":111010,"low":110995,"close":110995,"volume":1345,"rsi_14":78.67,"sma_20":110848.0,"sma_60":110572.58,"sma_120":110187.62},{"date":"2026-10-15","open":111025,"high":111040,"low":111025,"close":111030,"volume":4720,"rsi_14":82.5,"sma_20":110864.5,"sma_60":110586.5,"sma_120":110200.88},{"date":"2026-10-16","open":111035,"high":111050,"low":111035,"close":111035,"volume":1449,"rsi_14":80.0,"sma_20":110881.5,"sma_60":110600.17,"sma_120":110214.08},{"date":"2026-10-19","open":111025,"high":111040,"low":111025,"close":111030,"volume":1635,"rsi_14":77.61,"sma_20":110897.0,"sma_60":110614.0,"sma_120":110227.38},{"date":"2026-10-20","open":111060,"high":111065,"low":111055,"close":111065,"volume":2186,"rsi_14":85.51,"sma_20":110913.25,"sma_60":110627.92,"sma_120":110240.79},{"date":"2026-10-21","open":111070,"high":111075,"low":111065,"close":111065,"volume":2861,"rsi_14":83.33,"sma_20":110928.75,"sma_60":110641.83,"sma_120":110254.17},{"date":"2026-10-22","open":111105,"high":111105,"low":111095,"close":111095,"volume":2845,"rsi_14":84.85,"sma_20":110944.5,"sma_60":110655.83,"sma_120":110267.46},{"date":"2026-10-23","open":111105,"high":111115,"low":111105,"close":111105,"volume":3205,"rsi_14":83.87,"sma_20":110961.25,"sma_60":110669.75,"sma_120":110280.88}],"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":"KIWOOM CD금리액티브(합성)","phase":"above-fold","symbol_resolved":true}