{"status":"ok","report":{"price_analysis":{"current":109785.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":109790.0,"low_30d":109315.0,"position_in_range":99.0,"support":109362.5,"resistance":109742.5},"summary":"1Q 단기금융채액티브(463290)은(는) MK 머니마켓 지수(총수익)를 추종하는 ETF입니다, 순자산 1,755억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 98.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(113.64)가 시그널선(111.40)을 상회합니다(골든크로스). 현재가가 SMA20(109617)과 SMA60(109324) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 109392~109842 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 98","rsi_14":98.18181818181819,"macd":113.64497277342889,"macd_signal":111.40455822541927,"sma_20":109616.95,"sma_60":109324.35,"bb_upper":109842.36825569371,"bb_lower":109391.53174430628,"atr_14":26.142857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2030.00. 30일 누적: 외국인 0.00, 기관 -1889.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2030.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-296.0,"retail_net":296.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1610.0,"retail_net":1610.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":114.0,"retail_net":-114.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-298.0,"retail_net":298.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":143.0,"retail_net":-143.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-345.0,"retail_net":345.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":173.0,"retail_net":-173.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-147.0,"retail_net":147.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-696.0,"retail_net":696.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":169.0,"retail_net":-169.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":692.0,"retail_net":-692.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":256.0,"retail_net":-256.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":298.0,"retail_net":-298.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-439.0,"retail_net":439.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":66.0,"retail_net":-66.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-52.0,"retail_net":52.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-62.0,"retail_net":62.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":119.0,"retail_net":-119.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-296.0,"retail_net":296.0},"d3":{"foreign_net":0,"institution_net":-1914.0,"retail_net":1914.0},"d7":{"foreign_net":0,"institution_net":-1857.0,"retail_net":1857.0},"d14":{"foreign_net":0,"institution_net":-2192.0,"retail_net":2192.0},"d30":{"foreign_net":0,"institution_net":-1889.0,"retail_net":1889.0}}},"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":73,"summary":"RSI 98","metrics":[{"name":"RSI (14)","value":98.2,"unit":"","percentile":98,"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 98 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 98 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6691,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.67,"summary":"배당수익률 1.67%","metrics":[{"name":"배당수익률","value":1.67,"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":"2026-10-24T01:50:00.336248+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MK 머니마켓 지수(총수익)","issuer":"하나자산운용","category":"","expense_ratio":0.08,"aum":175500000000.0,"aum_display":"1,755억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"국민은행4409이표일(03)2-10","weight":null},{"ticker":"","name":"기업은행(단)2603할214A-23","weight":null},{"ticker":"","name":"산금24신이0200-0829-2","weight":null},{"ticker":"","name":"산은캐피탈743-4","weight":null},{"ticker":"","name":"신한은행29-02-이-1.5-A","weight":null},{"ticker":"","name":"신한캐피탈497-2","weight":null},{"ticker":"","name":"아이엠캐피탈145","weight":null},{"ticker":"","name":"엔에이치농협캐피탈240-2","weight":null},{"ticker":"","name":"우리카드254-1","weight":null},{"ticker":"","name":"케이비캐피탈546-5","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":109785.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-03","close":98390.0391},{"date":"2023-08-04","close":98404.7891},{"date":"2023-08-07","close":98419.5391},{"date":"2023-08-08","close":98449.0391},{"date":"2023-08-09","close":98463.7891},{"date":"2023-08-10","close":98493.2891},{"date":"2023-08-11","close":98527.7031},{"date":"2023-08-14","close":98522.7891},{"date":"2023-08-16","close":98547.3672},{"date":"2023-08-17","close":98591.6172},{"date":"2023-08-18","close":98611.2812},{"date":"2023-08-21","close":98601.4531},{"date":"2023-08-22","close":98606.3672},{"date":"2023-08-23","close":98621.1172},{"date":"2023-08-24","close":98640.7812},{"date":"2023-08-25","close":98665.3672},{"date":"2023-08-28","close":98680.1172},{"date":"2023-08-29","close":98685.0312},{"date":"2023-08-30","close":98699.7812},{"date":"2023-08-31","close":98729.2812},{"date":"2023-09-01","close":98739.1172},{"date":"2023-09-04","close":98748.9453},{"date":"2023-09-05","close":98758.7812},{"date":"2023-09-06","close":98773.5312},{"date":"2023-09-07","close":98783.3594},{"date":"2023-09-08","close":98822.6953},{"date":"2023-09-11","close":98817.7812},{"date":"2023-09-12","close":98822.6953},{"date":"2023-09-13","close":98827.6094},{"date":"2023-09-14","close":98857.1094},{"date":"2023-09-15","close":98876.7812},{"date":"2023-09-18","close":98866.9453},{"date":"2023-09-19","close":98881.6953},{"date":"2023-09-20","close":98891.5234},{"date":"2023-09-21","close":98935.7734},{"date":"2023-09-22","close":98930.8594},{"date":"2023-09-25","close":98935.7734},{"date":"2023-09-26","close":99009.5234},{"date":"2023-09-27","close":99004.6094},{"date":"2023-10-04","close":98984.9453},{"date":"2023-10-05","close":99019.3594},{"date":"2023-10-06","close":99034.1094},{"date":"2023-10-10","close":99058.6875},{"date":"2023-10-11","close":99083.2734},{"date":"2023-10-12","close":99132.4375},{"date":"2023-10-13","close":99147.1875},{"date":"2023-10-16","close":99147.1875},{"date":"2023-10-17","close":99142.2734},{"date":"2023-10-18","close":99152.1016},{"date":"2023-10-19","close":99161.9375},{"date":"2023-10-20","close":99191.4375},{"date":"2023-10-23","close":99201.2734},{"date":"2023-10-24","close":99211.1016},{"date":"2023-10-25","close":99225.8516},{"date":"2023-10-26","close":99250.4375},{"date":"2023-10-27","close":99250.4375},{"date":"2023-10-30","close":99250.4375},{"date":"2023-10-31","close":99265.1875},{"date":"2023-11-01","close":99255.3516},{"date":"2023-11-02","close":99319.2656},{"date":"2023-11-03","close":99319.2656},{"date":"2023-11-06","close":99343.8516},{"date":"2023-11-07","close":99348.7656},{"date":"2023-11-08","close":99353.6797},{"date":"2023-11-09","close":99393.0156},{"date":"2023-11-10","close":99397.9297},{"date":"2023-11-13","close":99407.7656},{"date":"2023-11-14","close":99417.6016},{"date":"2023-11-15","close":99442.1797},{"date":"2023-11-16","close":99501.1797},{"date":"2023-11-17","close":99525.7656},{"date":"2023-11-20","close":99530.6797},{"date":"2023-11-21","close":99565.0938},{"date":"2023-11-22","close":99574.9297},{"date":"2023-11-23","close":99604.4297},{"date":"2023-11-24","close":99629.0078},{"date":"2023-11-27","close":99638.8438},{"date":"2023-11-28","close":99658.5078},{"date":"2023-11-29","close":99697.8438},{"date":"2023-11-30","close":99742.0938},{"date":"2023-12-01","close":99771.5938},{"date":"2023-12-04","close":99796.1719},{"date":"2023-12-05","close":99825.6719},{"date":"2023-12-06","close":99835.5078},{"date":"2023-12-07","close":99869.9219},{"date":"2023-12-08","close":99889.5859},{"date":"2023-12-11","close":99889.5859},{"date":"2023-12-12","close":99904.3359},{"date":"2023-12-13","close":99924.0},{"date":"2023-12-14","close":100027.25},{"date":"2023-12-15","close":100051.8359},{"date":"2023-12-18","close":100061.6641},{"date":"2023-12-19","close":100071.5},{"date":"2023-12-20","close":100066.5859},{"date":"2023-12-21","close":100110.8281},{"date":"2023-12-22","close":100130.5},{"date":"2023-12-26","close":100135.4141},{"date":"2023-12-27","close":100194.4141},{"date":"2023-12-28","close":100219.0},{"date":"2024-01-02","close":100214.0781},{"date":"2024-01-03","close":100219.0},{"date":"2024-01-04","close":100273.0781},{"date":"2024-01-05","close":100297.6641},{"date":"2024-01-08","close":100302.5781},{"date":"2024-01-09","close":100327.1641},{"date":"2024-01-10","close":100356.6562},{"date":"2024-01-11","close":100405.8281},{"date":"2024-01-12","close":100435.3281},{"date":"2024-01-15","close":100445.1562},{"date":"2024-01-16","close":100459.9062},{"date":"2024-01-17","close":100469.7422},{"date":"2024-01-18","close":102219.8815},{"date":"2024-01-19","close":100528.7422},{"date":"2024-01-22","close":100533.6562},{"date":"2024-01-23","close":100538.5703},{"date":"2024-01-24","close":100558.2344},{"date":"2024-01-25","close":100597.5703},{"date":"2024-01-26","close":100602.4844},{"date":"2024-01-29","close":100592.6562},{"date":"2024-01-30","close":100617.2344},{"date":"2024-01-31","close":100627.0703},{"date":"2024-02-01","close":100666.4062},{"date":"2024-02-02","close":100686.0703},{"date":"2024-02-05","close":100700.8203},{"date":"2024-02-06","close":100710.6484},{"date":"2024-02-07","close":100769.6484},{"date":"2024-02-08","close":100764.7344},{"date":"2024-02-13","close":100779.4844},{"date":"2024-02-14","close":100779.4844},{"date":"2024-02-15","close":100808.9844},{"date":"2024-02-16","close":100828.6484},{"date":"2024-02-19","close":100833.5625},{"date":"2024-02-20","close":100843.3984},{"date":"2024-02-21","close":100853.2344},{"date":"2024-02-22","close":100892.5625},{"date":"2024-02-23","close":100882.7344},{"date":"2024-02-26","close":100892.5625},{"date":"2024-02-27","close":100902.3984},{"date":"2024-02-28","close":100946.6484},{"date":"2024-02-29","close":100946.6484},{"date":"2024-03-04","close":100956.4766},{"date":"2024-03-05","close":100966.3125},{"date":"2024-03-06","close":100985.9766},{"date":"2024-03-07","close":101025.3125},{"date":"2024-03-08","close":101049.8906},{"date":"2024-03-11","close":101049.8906},{"date":"2024-03-12","close":101069.5625},{"date":"2024-03-13","close":101079.3906},{"date":"2024-03-14","close":101108.8906},{"date":"2024-03-15","close":101118.7266},{"date":"2024-03-18","close":101133.4766},{"date":"2024-03-19","close":101153.1406},{"date":"2024-03-20","close":101162.9766},{"date":"2024-03-21","close":101197.3906},{"date":"2024-03-22","close":101212.1406},{"date":"2024-03-25","close":101217.0547},{"date":"2024-03-26","close":101226.8906},{"date":"2024-03-27","close":101241.6406},{"date":"2024-03-28","close":101280.9688},{"date":"2024-03-29","close":101300.6406},{"date":"2024-04-01","close":101320.3047},{"date":"2024-04-02","close":101335.0547},{"date":"2024-04-03","close":101339.9688},{"date":"2024-04-04","close":101384.2188},{"date":"2024-04-05","close":101389.1328},{"date":"2024-04-08","close":101413.7188},{"date":"2024-04-09","close":101428.4688},{"date":"2024-04-11","close":101462.8828},{"date":"2024-04-12","close":101467.7969},{"date":"2024-04-15","close":101467.7969},{"date":"2024-04-16","close":101487.4688},{"date":"2024-04-17","close":101497.2969},{"date":"2024-04-18","close":101526.7969},{"date":"2024-04-19","close":101536.6328},{"date":"2024-04-22","close":101541.5469},{"date":"2024-04-23","close":101556.2969},{"date":"2024-04-24","close":101551.3828},{"date":"2024-04-25","close":101571.0469},{"date":"2024-04-26","close":101580.8828},{"date":"2024-04-29","close":101605.4609},{"date":"2024-04-30","close":101620.2109},{"date":"2024-05-02","close":101659.5469},{"date":"2024-05-03","close":101674.2969},{"date":"2024-05-07","close":101689.0469},{"date":"2024-05-08","close":101698.875},{"date":"2024-05-09","close":101728.375},{"date":"2024-05-10","close":101728.375},{"date":"2024-05-13","close":101757.875},{"date":"2024-05-14","close":101782.4609},{"date":"2024-05-16","close":101836.5391},{"date":"2024-05-17","close":101826.7109},{"date":"2024-05-20","close":101826.7109},{"date":"2024-05-21","close":101851.2891},{"date":"2024-05-22","close":101851.2891},{"date":"2024-05-23","close":101875.875},{"date":"2024-05-24","close":101895.5391},{"date":"2024-05-27","close":101900.4531},{"date":"2024-05-28","close":101910.2891},{"date":"2024-05-29","close":101934.875},{"date":"2024-05-30","close":101954.5391},{"date":"2024-05-31","close":101964.375},{"date":"2024-06-03","close":101974.2031},{"date":"2024-06-04","close":102008.6172},{"date":"2024-06-05","close":102043.0391},{"date":"2024-06-07","close":102057.7891},{"date":"2024-06-10","close":102067.6172},{"date":"2024-06-11","close":102082.3672},{"date":"2024-06-12","close":102082.3672},{"date":"2024-06-13","close":102121.7031},{"date":"2024-06-14","close":102131.5312},{"date":"2024-06-17","close":102146.2812},{"date":"2024-06-18","close":102156.1172},{"date":"2024-06-19","close":102175.7812},{"date":"2024-06-20","close":102200.3672},{"date":"2024-06-21","close":102220.0312},{"date":"2024-06-24","close":102224.9531},{"date":"2024-06-25","close":102239.6953},{"date":"2024-06-26","close":102239.6953},{"date":"2024-06-27","close":102283.9453},{"date":"2024-06-28","close":102293.7812},{"date":"2024-07-01","close":102318.3672},{"date":"2024-07-02","close":102338.0312},{"date":"2024-07-03","close":102367.5312},{"date":"2024-07-04","close":102406.8594},{"date":"2024-07-05","close":102421.6094},{"date":"2024-07-08","close":102451.1094},{"date":"2024-07-09","close":102465.8594},{"date":"2024-07-10","close":102490.4453},{"date":"2024-07-11","close":102505.1953},{"date":"2024-07-12","close":102510.1094},{"date":"2024-07-15","close":102529.7734},{"date":"2024-07-16","close":102549.4453},{"date":"2024-07-17","close":102554.3594},{"date":"2024-07-18","close":102583.8594},{"date":"2024-07-19","close":102588.7734},{"date":"2024-07-22","close":102603.5234},{"date":"2024-07-23","close":102623.1875},{"date":"2024-07-24","close":102633.0234},{"date":"2024-07-25","close":102657.6094},{"date":"2024-07-26","close":102677.2734},{"date":"2024-07-29","close":102692.0234},{"date":"2024-07-30","close":102696.9375},{"date":"2024-07-31","close":102711.6875},{"date":"2024-08-01","close":102741.1875},{"date":"2024-08-02","close":102755.9375},{"date":"2024-08-05","close":102795.2656},{"date":"2024-08-06","close":102800.1875},{"date":"2024-08-07","close":102810.0156},{"date":"2024-08-08","close":102834.6016},{"date":"2024-08-09","close":102839.5156},{"date":"2024-08-12","close":102849.3516},{"date":"2024-08-13","close":102864.1016},{"date":"2024-08-14","close":102878.8516},{"date":"2024-08-16","close":102898.5156},{"date":"2024-08-19","close":102903.4297},{"date":"2024-08-20","close":102913.2656},{"date":"2024-08-21","close":102918.1797},{"date":"2024-08-22","close":102942.7656},{"date":"2024-08-23","close":102942.7656},{"date":"2024-08-26","close":102962.4297},{"date":"2024-08-27","close":104715.4553},{"date":"2024-08-28","close":102977.1797},{"date":"2024-08-29","close":102987.0156},{"date":"2024-08-30","close":102996.8516},{"date":"2024-09-02","close":103016.5156},{"date":"2024-09-03","close":103021.4297},{"date":"2024-09-04","close":103021.4297},{"date":"2024-09-05","close":103050.9297},{"date":"2024-09-06","close":103070.5938},{"date":"2024-09-09","close":103080.4297},{"date":"2024-09-10","close":103100.0938},{"date":"2024-09-11","close":103114.8438},{"date":"2024-09-12","close":103149.2578},{"date":"2024-09-13","close":103164.0078},{"date":"2024-09-19","close":103203.3438},{"date":"2024-09-20","close":103203.3438},{"date":"2024-09-23","close":103232.8438},{"date":"2024-09-24","close":103237.7578},{"date":"2024-09-25","close":103257.4219},{"date":"2024-09-26","close":103282.0078},{"date":"2024-09-27","close":103277.0938},{"date":"2024-09-30","close":103316.4219},{"date":"2024-10-02","close":103336.0938},{"date":"2024-10-04","close":103341.0078},{"date":"2024-10-07","close":103365.5859},{"date":"2024-10-08","close":103375.4219},{"date":"2024-10-10","close":103400.0078},{"date":"2024-10-11","close":103395.0859},{"date":"2024-10-14","close":103439.3359},{"date":"2024-10-15","close":103449.1719},{"date":"2024-10-16","close":103459.0},{"date":"2024-10-17","close":103483.5859},{"date":"2024-10-18","close":103498.3359},{"date":"2024-10-21","close":103508.1719},{"date":"2024-10-22","close":103522.9219},{"date":"2024-10-23","close":103527.8359},{"date":"2024-10-24","close":103557.3359},{"date":"2024-10-25","close":103567.1719},{"date":"2024-10-28","close":103572.0859},{"date":"2024-10-29","close":103586.8359},{"date":"2024-10-30","close":105344.9419},{"date":"2024-10-31","close":103616.3359},{"date":"2024-11-01","close":103626.1641},{"date":"2024-11-04","close":103640.9141},{"date":"2024-11-05","close":105410.0262},{"date":"2024-11-06","close":103645.8359},{"date":"2024-11-07","close":103675.3359},{"date":"2024-11-08","close":103685.1641},{"date":"2024-11-11","close":103699.9141},{"date":"2024-11-12","close":103699.9141},{"date":"2024-11-13","close":103704.8281},{"date":"2024-11-14","close":103734.3281},{"date":"2024-11-15","close":103744.1641},{"date":"2024-11-18","close":103749.0781},{"date":"2024-11-19","close":103768.75},{"date":"2024-11-20","close":103773.6641},{"date":"2024-11-21","close":103803.1641},{"date":"2024-11-22","close":103808.0781},{"date":"2024-11-25","close":103827.7422},{"date":"2024-11-26","close":103832.6641},{"date":"2024-11-27","close":103837.5781},{"date":"2024-11-28","close":103871.9922},{"date":"2024-11-29","close":103916.2422},{"date":"2024-12-02","close":103945.7422},{"date":"2024-12-03","close":103950.6562},{"date":"2024-12-04","close":103960.4922},{"date":"2024-12-05","close":103985.0781},{"date":"2024-12-06","close":103999.8281},{"date":"2024-12-09","close":104004.7422},{"date":"2024-12-10","close":104014.5781},{"date":"2024-12-11","close":104024.4062},{"date":"2024-12-12","close":104039.1562},{"date":"2024-12-13","close":104048.9922},{"date":"2024-12-16","close":104058.8203},{"date":"2024-12-17","close":104063.7422},{"date":"2024-12-18","close":104078.4922},{"date":"2024-12-19","close":104088.3203},{"date":"2024-12-20","close":104098.1562},{"date":"2024-12-23","close":104117.8203},{"date":"2024-12-24","close":104127.6562},{"date":"2024-12-26","close":104147.3203},{"date":"2024-12-27","close":104181.7344},{"date":"2024-12-30","close":104186.6562},{"date":"2025-01-02","close":104221.0703},{"date":"2025-01-03","close":104240.7344},{"date":"2025-01-06","close":104270.2344},{"date":"2025-01-07","close":104289.8984},{"date":"2025-01-08","close":104304.6484},{"date":"2025-01-09","close":104339.0703},{"date":"2025-01-10","close":104353.8125},{"date":"2025-01-13","close":104373.4844},{"date":"2025-01-14","close":104393.1484},{"date":"2025-01-15","close":104402.9844},{"date":"2025-01-16","close":104427.5625},{"date":"2025-01-17","close":104452.1484},{"date":"2025-01-20","close":104466.8984},{"date":"2025-01-21","close":104476.7266},{"date":"2025-01-22","close":104496.3984},{"date":"2025-01-23","close":104520.9766},{"date":"2025-01-24","close":104555.3984},{"date":"2025-01-31","close":104584.8906},{"date":"2025-02-03","close":104594.7266},{"date":"2025-02-04","close":104599.6406},{"date":"2025-02-05","close":104614.3906},{"date":"2025-02-06","close":104638.9766},{"date":"2025-02-07","close":104653.7266},{"date":"2025-02-10","close":104668.4766},{"date":"2025-02-11","close":104678.3125},{"date":"2025-02-12","close":104688.1406},{"date":"2025-02-13","close":104707.8047},{"date":"2025-02-14","close":104722.5547},{"date":"2025-02-17","close":104737.3047},{"date":"2025-02-18","close":104747.1406},{"date":"2025-02-19","close":104752.0547},{"date":"2025-02-20","close":104776.6406},{"date":"2025-02-21","close":104791.3906},{"date":"2025-02-24","close":104801.2188},{"date":"2025-02-25","close":104815.9688},{"date":"2025-02-26","close":104835.6406},{"date":"2025-02-27","close":104865.1406},{"date":"2025-02-28","close":104879.8906},{"date":"2025-03-04","close":104894.6406},{"date":"2025-03-05","close":104899.5547},{"date":"2025-03-06","close":104924.1328},{"date":"2025-03-07","close":104938.8828},{"date":"2025-03-10","close":104948.7188},{"date":"2025-03-11","close":104963.4688},{"date":"2025-03-12","close":104968.3828},{"date":"2025-03-13","close":104988.0547},{"date":"2025-03-14","close":104997.8828},{"date":"2025-03-17","close":105007.7188},{"date":"2025-03-18","close":105017.5547},{"date":"2025-03-19","close":105022.4688},{"date":"2025-03-20","close":105042.1328},{"date":"2025-03-21","close":105056.8828},{"date":"2025-03-24","close":105056.8828},{"date":"2025-03-25","close":105071.6328},{"date":"2025-03-26","close":105076.5469},{"date":"2025-03-27","close":105096.2188},{"date":"2025-03-28","close":105110.9688},{"date":"2025-03-31","close":105125.7188},{"date":"2025-04-01","close":105135.5469},{"date":"2025-04-02","close":105150.2969},{"date":"2025-04-03","close":105174.8828},{"date":"2025-04-04","close":105194.5469},{"date":"2025-04-07","close":105204.3828},{"date":"2025-04-08","close":105224.0469},{"date":"2025-04-09","close":105233.8828},{"date":"2025-04-10","close":105253.5469},{"date":"2025-04-11","close":105258.4609},{"date":"2025-04-14","close":105278.125},{"date":"2025-04-15","close":105283.0469},{"date":"2025-04-16","close":105292.875},{"date":"2025-04-17","close":105312.5469},{"date":"2025-04-18","close":105327.2969},{"date":"2025-04-21","close":105346.9609},{"date":"2025-04-22","close":105346.9609},{"date":"2025-04-23","close":105356.7891},{"date":"2025-04-24","close":105376.4609},{"date":"2025-04-25","close":105401.0391},{"date":"2025-04-28","close":105410.875},{"date":"2025-04-29","close":105425.625},{"date":"2025-04-30","close":105460.0391},{"date":"2025-05-02","close":105474.7891},{"date":"2025-05-07","close":105479.7031},{"date":"2025-05-08","close":105504.2891},{"date":"2025-05-09","close":105519.0391},{"date":"2025-05-12","close":105523.9531},{"date":"2025-05-13","close":105533.7891},{"date":"2025-05-14","close":105543.625},{"date":"2025-05-15","close":105573.125},{"date":"2025-05-16","close":105578.0391},{"date":"2025-05-19","close":105592.7891},{"date":"2025-05-20","close":105602.6172},{"date":"2025-05-21","close":105612.4531},{"date":"2025-05-22","close":105627.2031},{"date":"2025-05-23","close":105646.8672},{"date":"2025-05-26","close":105656.7031},{"date":"2025-05-27","close":105661.6172},{"date":"2025-05-28","close":105666.5391},{"date":"2025-05-29","close":105691.1172},{"date":"2025-05-30","close":105710.7812},{"date":"2025-06-02","close":105725.5312},{"date":"2025-06-04","close":105745.2031},{"date":"2025-06-05","close":105759.9531},{"date":"2025-06-09","close":105769.7812},{"date":"2025-06-10","close":105789.4531},{"date":"2025-06-11","close":105799.2812},{"date":"2025-06-12","close":105814.0312},{"date":"2025-06-13","close":105823.8672},{"date":"2025-06-16","close":105828.7812},{"date":"2025-06-17","close":105838.6172},{"date":"2025-06-18","close":105843.5312},{"date":"2025-06-19","close":105853.3672},{"date":"2025-06-20","close":105868.1172},{"date":"2025-06-23","close":105882.8672},{"date":"2025-06-24","close":105877.9453},{"date":"2025-06-25","close":105897.6172},{"date":"2025-06-26","close":105912.3672},{"date":"2025-06-27","close":105922.1953},{"date":"2025-06-30","close":105927.1094},{"date":"2025-07-01","close":105936.9453},{"date":"2025-07-02","close":105946.7812},{"date":"2025-07-03","close":105971.3594},{"date":"2025-07-04","close":105981.1953},{"date":"2025-07-07","close":105986.1094},{"date":"2025-07-08","close":105995.9453},{"date":"2025-07-09","close":106005.7812},{"date":"2025-07-10","close":106020.5312},{"date":"2025-07-11","close":106025.4453},{"date":"2025-07-14","close":106035.2734},{"date":"2025-07-15","close":106045.1094},{"date":"2025-07-16","close":106054.9453},{"date":"2025-07-17","close":106069.6953},{"date":"2025-07-18","close":106074.6094},{"date":"2025-07-21","close":106089.3594},{"date":"2025-07-22","close":106089.3594},{"date":"2025-07-23","close":106104.1094},{"date":"2025-07-24","close":106109.0234},{"date":"2025-07-25","close":106123.7734},{"date":"2025-07-28","close":106133.6094},{"date":"2025-07-29","close":106143.4375},{"date":"2025-07-30","close":106143.4375},{"date":"2025-07-31","close":106168.0234},{"date":"2025-08-01","close":106177.8594},{"date":"2025-08-04","close":106182.7734},{"date":"2025-08-05","close":106197.5234},{"date":"2025-08-06","close":106197.5234},{"date":"2025-08-07","close":106222.1094},{"date":"2025-08-08","close":106231.9375},{"date":"2025-08-11","close":106251.6016},{"date":"2025-08-12","close":106251.6016},{"date":"2025-08-13","close":106266.3516},{"date":"2025-08-14","close":106276.1875},{"date":"2025-08-18","close":106286.0234},{"date":"2025-08-19","close":106300.7734},{"date":"2025-08-20","close":106310.6016},{"date":"2025-08-21","close":106325.3516},{"date":"2025-08-22","close":106330.2734},{"date":"2025-08-25","close":106345.0234},{"date":"2025-08-26","close":106349.9375},{"date":"2025-08-27","close":106349.9375},{"date":"2025-08-28","close":106364.6875},{"date":"2025-08-29","close":106374.5156},{"date":"2025-09-01","close":106394.1875},{"date":"2025-09-02","close":106399.1016},{"date":"2025-09-03","close":106404.0156},{"date":"2025-09-04","close":106423.6875},{"date":"2025-09-05","close":106423.6875},{"date":"2025-09-08","close":106438.4375},{"date":"2025-09-09","close":106448.2656},{"date":"2025-09-10","close":106453.1875},{"date":"2025-09-11","close":106467.9375},{"date":"2025-09-12","close":106482.6797},{"date":"2025-09-15","close":106492.5156},{"date":"2025-09-16","close":106497.4297},{"date":"2025-09-17","close":106502.3516},{"date":"2025-09-18","close":106522.0156},{"date":"2025-09-19","close":106526.9297},{"date":"2025-09-22","close":106531.8516},{"date":"2025-09-23","close":106541.6797},{"date":"2025-09-24","close":106546.6016},{"date":"2025-09-25","close":106561.3516},{"date":"2025-09-26","close":106566.2656},{"date":"2025-09-29","close":106581.0156},{"date":"2025-09-30","close":106581.0156},{"date":"2025-10-01","close":106615.4297},{"date":"2025-10-02","close":106644.9297},{"date":"2025-10-10","close":106669.5156},{"date":"2025-10-13","close":106684.2656},{"date":"2025-10-14","close":106694.0938},{"date":"2025-10-15","close":106699.0078},{"date":"2025-10-16","close":106723.5938},{"date":"2025-10-17","close":106730.4766},{"date":"2025-10-20","close":106743.2578},{"date":"2025-10-21","close":106748.1797},{"date":"2025-10-22","close":106753.0938},{"date":"2025-10-23","close":106767.8438},{"date":"2025-10-24","close":106777.6797},{"date":"2025-10-27","close":106787.5078},{"date":"2025-10-28","close":106787.5078},{"date":"2025-10-29","close":106797.3438},{"date":"2025-10-30","close":106807.1797},{"date":"2025-10-31","close":106792.4297},{"date":"2025-11-03","close":106817.0078},{"date":"2025-11-04","close":106812.0938},{"date":"2025-11-05","close":106812.0938},{"date":"2025-11-06","close":106831.7578},{"date":"2025-11-07","close":106831.7578},{"date":"2025-11-10","close":106841.5938},{"date":"2025-11-11","close":106836.6719},{"date":"2025-11-12","close":106841.5938},{"date":"2025-11-13","close":106851.4219},{"date":"2025-11-14","close":106841.5938},{"date":"2025-11-17","close":106851.4219},{"date":"2025-11-18","close":106861.2578},{"date":"2025-11-19","close":106856.3438},{"date":"2025-11-20","close":106880.9219},{"date":"2025-11-21","close":106885.8438},{"date":"2025-11-24","close":106910.4219},{"date":"2025-11-25","close":106920.2578},{"date":"2025-11-26","close":106925.1719},{"date":"2025-11-27","close":106930.0859},{"date":"2025-11-28","close":106939.9219},{"date":"2025-12-01","close":106949.7578},{"date":"2025-12-02","close":106954.6719},{"date":"2025-12-03","close":106954.6719},{"date":"2025-12-04","close":106969.4219},{"date":"2025-12-05","close":106979.2578},{"date":"2025-12-08","close":106984.1719},{"date":"2025-12-09","close":106994.0078},{"date":"2025-12-10","close":106998.9219},{"date":"2025-12-11","close":107013.6719},{"date":"2025-12-12","close":107033.3359},{"date":"2025-12-15","close":107048.0859},{"date":"2025-12-16","close":107057.9219},{"date":"2025-12-17","close":107077.5859},{"date":"2025-12-18","close":107087.4219},{"date":"2025-12-19","close":107102.1719},{"date":"2025-12-22","close":107121.8359},{"date":"2025-12-23","close":107131.6719},{"date":"2025-12-24","close":107156.25},{"date":"2025-12-26","close":107171.0},{"date":"2025-12-29","close":107195.0},{"date":"2025-12-30","close":107215.0},{"date":"2026-01-02","close":107235.0},{"date":"2026-01-05","close":107260.0},{"date":"2026-01-06","close":107272.0},{"date":"2026-01-07","close":107280.0},{"date":"2026-01-08","close":107300.0},{"date":"2026-01-09","close":107310.0},{"date":"2026-01-12","close":107325.0},{"date":"2026-01-13","close":107335.0},{"date":"2026-01-14","close":107345.0},{"date":"2026-01-15","close":107370.0},{"date":"2026-01-16","close":107375.0},{"date":"2026-01-19","close":107380.0},{"date":"2026-01-20","close":107400.0},{"date":"2026-01-21","close":107405.0},{"date":"2026-01-22","close":107430.0},{"date":"2026-01-23","close":107435.0},{"date":"2026-01-26","close":107450.0},{"date":"2026-01-27","close":107450.0},{"date":"2026-01-28","close":107460.0},{"date":"2026-01-29","close":107460.0},{"date":"2026-01-30","close":107475.0},{"date":"2026-02-02","close":107475.0},{"date":"2026-02-03","close":107475.0},{"date":"2026-02-04","close":107485.0},{"date":"2026-02-05","close":107505.0},{"date":"2026-02-06","close":107510.0},{"date":"2026-02-09","close":107530.0},{"date":"2026-02-10","close":107525.0},{"date":"2026-02-11","close":107530.0},{"date":"2026-02-12","close":107565.0},{"date":"2026-02-13","close":107590.0},{"date":"2026-02-19","close":107625.0},{"date":"2026-02-20","close":107640.0},{"date":"2026-02-23","close":107650.0},{"date":"2026-02-24","close":107665.0},{"date":"2026-02-25","close":107670.0},{"date":"2026-02-26","close":107690.0},{"date":"2026-02-27","close":107715.0},{"date":"2026-03-03","close":107720.0},{"date":"2026-03-04","close":107725.0},{"date":"2026-03-05","close":107735.0},{"date":"2026-03-06","close":107745.0},{"date":"2026-03-09","close":107745.0},{"date":"2026-03-10","close":107765.0},{"date":"2026-03-11","close":107775.0},{"date":"2026-03-12","close":107780.0},{"date":"2026-03-13","close":107795.0},{"date":"2026-03-16","close":107815.0},{"date":"2026-03-17","close":107825.0},{"date":"2026-03-18","close":107835.0},{"date":"2026-03-19","close":107850.0},{"date":"2026-03-20","close":107840.0},{"date":"2026-03-23","close":107835.0},{"date":"2026-03-24","close":107855.0},{"date":"2026-03-25","close":107855.0},{"date":"2026-03-26","close":107865.0},{"date":"2026-03-27","close":107850.0},{"date":"2026-03-30","close":107865.0},{"date":"2026-03-31","close":107875.0},{"date":"2026-04-01","close":107890.0},{"date":"2026-04-02","close":107915.0},{"date":"2026-04-03","close":107930.0},{"date":"2026-04-06","close":107950.0},{"date":"2026-04-07","close":107955.0},{"date":"2026-04-08","close":107970.0},{"date":"2026-04-09","close":107985.0},{"date":"2026-04-10","close":108000.0},{"date":"2026-04-13","close":108020.0},{"date":"2026-04-14","close":108025.0},{"date":"2026-04-15","close":108040.0},{"date":"2026-04-16","close":108055.0},{"date":"2026-04-17","close":108055.0},{"date":"2026-04-20","close":108085.0},{"date":"2026-04-21","close":108095.0},{"date":"2026-04-22","close":108110.0},{"date":"2026-04-23","close":108115.0},{"date":"2026-04-24","close":108140.0},{"date":"2026-04-27","close":108155.0},{"date":"2026-04-28","close":108165.0},{"date":"2026-04-29","close":108190.0},{"date":"2026-04-30","close":108195.0},{"date":"2026-05-04","close":108220.0},{"date":"2026-05-06","close":108235.0},{"date":"2026-05-07","close":108250.0},{"date":"2026-05-08","close":108260.0},{"date":"2026-05-11","close":108280.0},{"date":"2026-05-12","close":108290.0},{"date":"2026-05-13","close":108295.0},{"date":"2026-05-14","close":108310.0},{"date":"2026-05-15","close":108325.0},{"date":"2026-05-18","close":108325.0},{"date":"2026-05-19","close":108345.0},{"date":"2026-05-20","close":108350.0},{"date":"2026-05-21","close":108385.0},{"date":"2026-05-22","close":108365.0},{"date":"2026-05-26","close":108385.0},{"date":"2026-05-27","close":108395.0},{"date":"2026-05-28","close":108405.0},{"date":"2026-05-29","close":108410.0},{"date":"2026-06-01","close":108430.0},{"date":"2026-06-02","close":108440.0},{"date":"2026-06-04","close":108450.0},{"date":"2026-06-05","close":108460.0},{"date":"2026-06-08","close":108475.0},{"date":"2026-06-09","close":108470.0},{"date":"2026-06-10","close":108480.0},{"date":"2026-06-11","close":108500.0},{"date":"2026-06-12","close":108495.0},{"date":"2026-06-15","close":108520.0},{"date":"2026-06-16","close":108545.0},{"date":"2026-06-17","close":108550.0},{"date":"2026-06-18","close":108560.0},{"date":"2026-06-19","close":108565.0},{"date":"2026-06-22","close":108575.0},{"date":"2026-06-23","close":108585.0},{"date":"2026-06-24","close":108585.0},{"date":"2026-06-25","close":108600.0},{"date":"2026-06-26","close":108610.0},{"date":"2026-06-29","close":108625.0},{"date":"2026-06-30","close":108640.0},{"date":"2026-07-01","close":108635.0},{"date":"2026-07-02","close":108650.0},{"date":"2026-07-03","close":108670.0},{"date":"2026-07-06","close":108695.0},{"date":"2026-07-07","close":108710.0},{"date":"2026-07-08","close":108710.0},{"date":"2026-07-09","close":108740.0},{"date":"2026-07-10","close":108750.0},{"date":"2026-07-13","close":108760.0},{"date":"2026-07-14","close":108765.0},{"date":"2026-07-15","close":108790.0},{"date":"2026-07-16","close":108810.0},{"date":"2026-07-20","close":108820.0},{"date":"2026-07-21","close":108840.0},{"date":"2026-07-22","close":108855.0},{"date":"2026-07-23","close":108875.0},{"date":"2026-07-24","close":108885.0},{"date":"2026-07-27","close":108900.0},{"date":"2026-07-28","close":108920.0},{"date":"2026-07-29","close":108910.0},{"date":"2026-07-30","close":108950.0},{"date":"2026-07-31","close":108960.0},{"date":"2026-08-03","close":108980.0},{"date":"2026-08-04","close":108990.0},{"date":"2026-08-05","close":109010.0},{"date":"2026-08-06","close":109030.0},{"date":"2026-08-07","close":109050.0},{"date":"2026-08-10","close":109055.0},{"date":"2026-08-11","close":109080.0},{"date":"2026-08-12","close":109085.0},{"date":"2026-08-13","close":109115.0},{"date":"2026-08-14","close":109130.0},{"date":"2026-08-18","close":109140.0},{"date":"2026-08-19","close":109140.0},{"date":"2026-08-20","close":109165.0},{"date":"2026-08-21","close":109185.0},{"date":"2026-08-24","close":109195.0},{"date":"2026-08-25","close":109200.0},{"date":"2026-08-26","close":109200.0},{"date":"2026-08-27","close":109220.0},{"date":"2026-08-28","close":109235.0},{"date":"2026-08-31","close":109235.0},{"date":"2026-09-01","close":109250.0},{"date":"2026-09-02","close":109265.0},{"date":"2026-09-03","close":109280.0},{"date":"2026-09-04","close":109300.0},{"date":"2026-09-07","close":109307.0},{"date":"2026-09-08","close":109320.0},{"date":"2026-09-09","close":109320.0},{"date":"2026-09-10","close":109340.0},{"date":"2026-09-11","close":109355.0},{"date":"2026-09-14","close":109360.0},{"date":"2026-09-15","close":109370.0},{"date":"2026-09-16","close":109380.0},{"date":"2026-09-17","close":109395.0},{"date":"2026-09-18","close":109405.0},{"date":"2026-09-21","close":109395.0},{"date":"2026-09-22","close":109430.0},{"date":"2026-09-23","close":109450.0},{"date":"2026-09-28","close":109460.0},{"date":"2026-09-29","close":109470.0},{"date":"2026-09-30","close":109485.0},{"date":"2026-10-01","close":109520.0},{"date":"2026-10-02","close":109545.0},{"date":"2026-10-06","close":109580.0},{"date":"2026-10-07","close":109620.0},{"date":"2026-10-08","close":109640.0},{"date":"2026-10-12","close":109650.0},{"date":"2026-10-13","close":109662.0},{"date":"2026-10-14","close":109670.0},{"date":"2026-10-15","close":109705.0},{"date":"2026-10-16","close":109710.0},{"date":"2026-10-19","close":109730.0},{"date":"2026-10-20","close":109735.0},{"date":"2026-10-21","close":109730.0},{"date":"2026-10-22","close":109762.0},{"date":"2026-10-23","close":109785.0}],"chart_data":[{"date":"2024-10-24","open":103552,"high":103557,"low":103547,"close":103557,"volume":11298},{"date":"2024-10-25","open":103562,"high":103567,"low":103562,"close":103567,"volume":9554},{"date":"2024-10-28","open":103572,"high":103577,"low":103572,"close":103572,"volume":1961},{"date":"2024-10-29","open":103582,"high":103587,"low":103582,"close":103587,"volume":9876},{"date":"2024-10-30","open":105345,"high":105365,"low":105345,"close":105345,"volume":3237},{"date":"2024-10-31","open":103616,"high":103616,"low":103611,"close":103616,"volume":4152},{"date":"2024-11-01","open":103621,"high":103626,"low":103621,"close":103626,"volume":13600},{"date":"2024-11-04","open":103636,"high":103641,"low":103636,"close":103641,"volume":4402},{"date":"2024-11-05","open":105405,"high":105410,"low":105400,"close":105410,"volume":5866},{"date":"2024-11-06","open":103656,"high":103656,"low":103646,"close":103646,"volume":8578},{"date":"2024-11-07","open":103675,"high":103680,"low":103670,"close":103675,"volume":8494},{"date":"2024-11-08","open":103709,"high":103709,"low":103685,"close":103685,"volume":8714},{"date":"2024-11-11","open":103695,"high":103700,"low":103690,"close":103700,"volume":13675},{"date":"2024-11-12","open":103695,"high":103705,"low":103695,"close":103700,"volume":5230},{"date":"2024-11-13","open":103710,"high":103715,"low":103705,"close":103705,"volume":5259},{"date":"2024-11-14","open":103734,"high":103734,"low":103724,"close":103734,"volume":5990},{"date":"2024-11-15","open":103739,"high":103744,"low":103734,"close":103744,"volume":46508},{"date":"2024-11-18","open":103759,"high":103759,"low":103749,"close":103749,"volume":1958},{"date":"2024-11-19","open":103749,"high":103769,"low":103749,"close":103769,"volume":10946},{"date":"2024-11-20","open":103779,"high":103779,"low":103774,"close":103774,"volume":10125},{"date":"2024-11-21","open":103798,"high":103807,"low":103798,"close":103803,"volume":4795},{"date":"2024-11-22","open":103799,"high":103818,"low":103799,"close":103808,"volume":17392},{"date":"2024-11-25","open":103843,"high":103843,"low":103823,"close":103828,"volume":7407},{"date":"2024-11-26","open":103828,"high":103838,"low":103828,"close":103833,"volume":3046},{"date":"2024-11-27","open":103843,"high":103843,"low":103828,"close":103838,"volume":9106},{"date":"2024-11-28","open":103858,"high":103882,"low":103858,"close":103872,"volume":2635},{"date":"2024-11-29","open":103916,"high":103930,"low":103911,"close":103916,"volume":17871},{"date":"2024-12-02","open":103931,"high":103946,"low":103931,"close":103946,"volume":14939},{"date":"2024-12-03","open":103956,"high":103961,"low":103951,"close":103951,"volume":13086},{"date":"2024-12-04","open":103960,"high":103965,"low":103955,"close":103960,"volume":31444},{"date":"2024-12-05","open":103966,"high":104015,"low":103966,"close":103985,"volume":7817},{"date":"2024-12-06","open":104000,"high":104000,"low":103990,"close":104000,"volume":20639},{"date":"2024-12-09","open":104010,"high":104015,"low":104000,"close":104005,"volume":20833},{"date":"2024-12-10","open":104020,"high":104020,"low":104015,"close":104015,"volume":6050},{"date":"2024-12-11","open":104019,"high":104024,"low":104019,"close":104024,"volume":17854},{"date":"2024-12-12","open":104034,"high":104039,"low":104034,"close":104039,"volume":79404},{"date":"2024-12-13","open":104049,"high":104049,"low":104040,"close":104049,"volume":1095},{"date":"2024-12-16","open":104054,"high":104064,"low":104054,"close":104059,"volume":2435},{"date":"2024-12-17","open":104084,"high":104084,"low":104064,"close":104064,"volume":7198},{"date":"2024-12-18","open":104063,"high":104078,"low":104063,"close":104078,"volume":4986},{"date":"2024-12-19","open":104083,"high":104093,"low":104083,"close":104088,"volume":10220},{"date":"2024-12-20","open":104093,"high":104102,"low":104093,"close":104098,"volume":6369},{"date":"2024-12-23","open":104113,"high":104123,"low":104113,"close":104118,"volume":27487},{"date":"2024-12-24","open":104128,"high":104128,"low":104123,"close":104128,"volume":11141},{"date":"2024-12-26","open":104137,"high":104147,"low":104137,"close":104147,"volume":2489},{"date":"2024-12-27","open":104182,"high":104182,"low":104177,"close":104182,"volume":8483},{"date":"2024-12-30","open":104187,"high":104192,"low":104177,"close":104187,"volume":4425},{"date":"2025-01-02","open":104207,"high":104226,"low":104207,"close":104221,"volume":23969},{"date":"2025-01-03","open":104236,"high":104256,"low":104236,"close":104241,"volume":6589},{"date":"2025-01-06","open":104275,"high":104279,"low":104270,"close":104270,"volume":4508},{"date":"2025-01-07","open":104290,"high":104295,"low":104285,"close":104290,"volume":11965},{"date":"2025-01-08","open":104305,"high":104310,"low":104305,"close":104305,"volume":8206},{"date":"2025-01-09","open":104339,"high":104339,"low":104335,"close":104339,"volume":6714},{"date":"2025-01-10","open":104359,"high":104359,"low":104349,"close":104354,"volume":7705},{"date":"2025-01-13","open":104378,"high":104378,"low":104368,"close":104373,"volume":590},{"date":"2025-01-14","open":104393,"high":104397,"low":104388,"close":104393,"volume":5573},{"date":"2025-01-15","open":104408,"high":104408,"low":104403,"close":104403,"volume":16576},{"date":"2025-01-16","open":104423,"high":104433,"low":104423,"close":104428,"volume":1596},{"date":"2025-01-17","open":104442,"high":104452,"low":104442,"close":104452,"volume":3946},{"date":"2025-01-20","open":104462,"high":104472,"low":104462,"close":104467,"volume":11007},{"date":"2025-01-21","open":104477,"high":104482,"low":104472,"close":104477,"volume":16188},{"date":"2025-01-22","open":104481,"high":104496,"low":104476,"close":104496,"volume":5805},{"date":"2025-01-23","open":104551,"high":104551,"low":104521,"close":104521,"volume":6909},{"date":"2025-01-24","open":104550,"high":104560,"low":104550,"close":104555,"volume":5330},{"date":"2025-01-31","open":104575,"high":104585,"low":104575,"close":104585,"volume":9662},{"date":"2025-02-03","open":104585,"high":104595,"low":104585,"close":104595,"volume":2592},{"date":"2025-02-04","open":104620,"high":104620,"low":104595,"close":104600,"volume":3093},{"date":"2025-02-05","open":104619,"high":104619,"low":104614,"close":104614,"volume":3585},{"date":"2025-02-06","open":104630,"high":104639,"low":104630,"close":104639,"volume":17130},{"date":"2025-02-07","open":104649,"high":104654,"low":104649,"close":104654,"volume":3749},{"date":"2025-02-10","open":104673,"high":104673,"low":104658,"close":104668,"volume":1316},{"date":"2025-02-11","open":104678,"high":104678,"low":104668,"close":104678,"volume":33739},{"date":"2025-02-12","open":104678,"high":104688,"low":104678,"close":104688,"volume":7711},{"date":"2025-02-13","open":104708,"high":104708,"low":104703,"close":104708,"volume":6622},{"date":"2025-02-14","open":104713,"high":104723,"low":104713,"close":104723,"volume":8151},{"date":"2025-02-17","open":104732,"high":104737,"low":104732,"close":104737,"volume":21952},{"date":"2025-02-18","open":104737,"high":104747,"low":104737,"close":104747,"volume":1818},{"date":"2025-02-19","open":104752,"high":104757,"low":104752,"close":104752,"volume":11094},{"date":"2025-02-20","open":104782,"high":104782,"low":104767,"close":104777,"volume":1683},{"date":"2025-02-21","open":104781,"high":104791,"low":104781,"close":104791,"volume":4018},{"date":"2025-02-24","open":104796,"high":104810,"low":104796,"close":104801,"volume":9659},{"date":"2025-02-25","open":104821,"high":104821,"low":104811,"close":104816,"volume":7513},{"date":"2025-02-26","open":104831,"high":104841,"low":104831,"close":104836,"volume":2333},{"date":"2025-02-27","open":104855,"high":104865,"low":104855,"close":104865,"volume":8563},{"date":"2025-02-28","open":104870,"high":104880,"low":104870,"close":104880,"volume":12409},{"date":"2025-03-04","open":104885,"high":104900,"low":104885,"close":104895,"volume":5596},{"date":"2025-03-05","open":104900,"high":104905,"low":104895,"close":104900,"volume":14075},{"date":"2025-03-06","open":104914,"high":104924,"low":104909,"close":104924,"volume":4427},{"date":"2025-03-07","open":104925,"high":104939,"low":104925,"close":104939,"volume":3280},{"date":"2025-03-10","open":104939,"high":104949,"low":104939,"close":104949,"volume":69621},{"date":"2025-03-11","open":104943,"high":104963,"low":104943,"close":104963,"volume":52999},{"date":"2025-03-12","open":104968,"high":104973,"low":104958,"close":104968,"volume":15196},{"date":"2025-03-13","open":104979,"high":104988,"low":104979,"close":104988,"volume":4186},{"date":"2025-03-14","open":104988,"high":105003,"low":104988,"close":104998,"volume":2536},{"date":"2025-03-17","open":105003,"high":105013,"low":105003,"close":105008,"volume":17885},{"date":"2025-03-18","open":105008,"high":105018,"low":105008,"close":105018,"volume":4111},{"date":"2025-03-19","open":105017,"high":105027,"low":105012,"close":105022,"volume":6472},{"date":"2025-03-20","open":105022,"high":105042,"low":105022,"close":105042,"volume":1417},{"date":"2025-03-21","open":105043,"high":105057,"low":105043,"close":105057,"volume":1654},{"date":"2025-03-24","open":105057,"high":105062,"low":105057,"close":105057,"volume":6464},{"date":"2025-03-25","open":105072,"high":105072,"low":105062,"close":105072,"volume":12278},{"date":"2025-03-26","open":105077,"high":105077,"low":105072,"close":105077,"volume":5579},{"date":"2025-03-27","open":105091,"high":105101,"low":105091,"close":105096,"volume":1947},{"date":"2025-03-28","open":105116,"high":105116,"low":105106,"close":105111,"volume":4757},{"date":"2025-03-31","open":105126,"high":105126,"low":105121,"close":105126,"volume":5801},{"date":"2025-04-01","open":105136,"high":105136,"low":105131,"close":105136,"volume":11399},{"date":"2025-04-02","open":105140,"high":105150,"low":105140,"close":105150,"volume":18223},{"date":"2025-04-03","open":105161,"high":105175,"low":105161,"close":105175,"volume":7956},{"date":"2025-04-04","open":105185,"high":105200,"low":105185,"close":105195,"volume":35164},{"date":"2025-04-07","open":105219,"high":105235,"low":105204,"close":105204,"volume":13674},{"date":"2025-04-08","open":105215,"high":105224,"low":105215,"close":105224,"volume":14981},{"date":"2025-04-09","open":105224,"high":105234,"low":105224,"close":105234,"volume":5575},{"date":"2025-04-10","open":105244,"high":105254,"low":105244,"close":105254,"volume":3909},{"date":"2025-04-11","open":105253,"high":105263,"low":105253,"close":105258,"volume":426},{"date":"2025-04-14","open":105263,"high":105278,"low":105263,"close":105278,"volume":3113},{"date":"2025-04-15","open":105283,"high":105288,"low":105283,"close":105283,"volume":11611},{"date":"2025-04-16","open":105288,"high":105298,"low":105288,"close":105293,"volume":2724},{"date":"2025-04-17","open":105313,"high":105323,"low":105313,"close":105313,"volume":19804},{"date":"2025-04-18","open":105332,"high":105332,"low":105327,"close":105327,"volume":6575},{"date":"2025-04-21","open":105338,"high":105362,"low":105338,"close":105347,"volume":4131},{"date":"2025-04-22","open":105357,"high":105357,"low":105347,"close":105347,"volume":2699},{"date":"2025-04-23","open":105362,"high":105367,"low":105352,"close":105357,"volume":2032},{"date":"2025-04-24","open":105371,"high":105381,"low":105371,"close":105376,"volume":2412},{"date":"2025-04-25","open":105387,"high":105401,"low":105387,"close":105401,"volume":5452},{"date":"2025-04-28","open":105401,"high":105411,"low":105401,"close":105411,"volume":3962},{"date":"2025-04-29","open":105426,"high":105426,"low":105421,"close":105426,"volume":19642},{"date":"2025-04-30","open":105451,"high":105460,"low":105446,"close":105460,"volume":9891},{"date":"2025-05-02","open":105465,"high":105475,"low":105465,"close":105475,"volume":5538},{"date":"2025-05-07","open":105495,"high":105495,"low":105480,"close":105480,"volume":6924},{"date":"2025-05-08","open":105509,"high":105509,"low":105504,"close":105504,"volume":6154},{"date":"2025-05-09","open":105510,"high":105519,"low":105510,"close":105519,"volume":10204},{"date":"2025-05-12","open":105544,"high":105544,"low":105519,"close":105524,"volume":2259},{"date":"2025-05-13","open":105529,"high":105539,"low":105529,"close":105534,"volume":251873},{"date":"2025-05-14","open":105539,"high":105549,"low":105539,"close":105544,"volume":6417},{"date":"2025-05-15","open":105563,"high":105573,"low":105563,"close":105573,"volume":9579},{"date":"2025-05-16","open":105583,"high":105588,"low":105574,"close":105578,"volume":6334},{"date":"2025-05-19","open":105588,"high":105598,"low":105588,"close":105593,"volume":2898},{"date":"2025-05-20","open":105593,"high":105608,"low":105593,"close":105603,"volume":1770},{"date":"2025-05-21","open":105602,"high":105612,"low":105602,"close":105612,"volume":12142},{"date":"2025-05-22","open":105622,"high":105632,"low":105622,"close":105627,"volume":626},{"date":"2025-05-23","open":105647,"high":105647,"low":105642,"close":105647,"volume":8617},{"date":"2025-05-26","open":105672,"high":105672,"low":105647,"close":105657,"volume":3993},{"date":"2025-05-27","open":105657,"high":105667,"low":105657,"close":105662,"volume":66167},{"date":"2025-05-28","open":105667,"high":105672,"low":105667,"close":105667,"volume":3805},{"date":"2025-05-29","open":105681,"high":105691,"low":105681,"close":105691,"volume":1277},{"date":"2025-05-30","open":105711,"high":105711,"low":105706,"close":105711,"volume":13396},{"date":"2025-06-02","open":105726,"high":105736,"low":105726,"close":105726,"volume":12714},{"date":"2025-06-04","open":105779,"high":105779,"low":105740,"close":105745,"volume":5969},{"date":"2025-06-05","open":105755,"high":105765,"low":105755,"close":105760,"volume":2771},{"date":"2025-06-09","open":105765,"high":105775,"low":105765,"close":105770,"volume":2424},{"date":"2025-06-10","open":105774,"high":105789,"low":105774,"close":105789,"volume":7230},{"date":"2025-06-11","open":105789,"high":105799,"low":105789,"close":105799,"volume":17285},{"date":"2025-06-12","open":105814,"high":105814,"low":105810,"close":105814,"volume":1706},{"date":"2025-06-13","open":105814,"high":105824,"low":105814,"close":105824,"volume":5600},{"date":"2025-06-16","open":105849,"high":105849,"low":105824,"close":105829,"volume":16401},{"date":"2025-06-17","open":105829,"high":105849,"low":105829,"close":105839,"volume":9344},{"date":"2025-06-18","open":105839,"high":105849,"low":105839,"close":105844,"volume":2929},{"date":"2025-06-19","open":105853,"high":105868,"low":105853,"close":105853,"volume":11313},{"date":"2025-06-20","open":105863,"high":105868,"low":105863,"close":105868,"volume":3190},{"date":"2025-06-23","open":105873,"high":105888,"low":105873,"close":105883,"volume":11151},{"date":"2025-06-24","open":105869,"high":105888,"low":105869,"close":105878,"volume":3185},{"date":"2025-06-25","open":105888,"high":105898,"low":105888,"close":105898,"volume":14377},{"date":"2025-06-26","open":105902,"high":105912,"low":105902,"close":105912,"volume":3985},{"date":"2025-06-27","open":105922,"high":105922,"low":105912,"close":105922,"volume":37196},{"date":"2025-06-30","open":105927,"high":105936,"low":105927,"close":105927,"volume":4508},{"date":"2025-07-01","open":105957,"high":105957,"low":105937,"close":105937,"volume":1388},{"date":"2025-07-02","open":105947,"high":105957,"low":105947,"close":105947,"volume":2342},{"date":"2025-07-03","open":105995,"high":105995,"low":105961,"close":105971,"volume":2394},{"date":"2025-07-04","open":105971,"high":105981,"low":105971,"close":105981,"volume":13064},{"date":"2025-07-07","open":105986,"high":105990,"low":105981,"close":105986,"volume":1736},{"date":"2025-07-08","open":105987,"high":105996,"low":105987,"close":105996,"volume":2884},{"date":"2025-07-09","open":105996,"high":106021,"low":105996,"close":106006,"volume":2795},{"date":"2025-07-10","open":106011,"high":106021,"low":106011,"close":106021,"volume":5984},{"date":"2025-07-11","open":106030,"high":106030,"low":106020,"close":106025,"volume":9215},{"date":"2025-07-14","open":106035,"high":106045,"low":106035,"close":106035,"volume":2283},{"date":"2025-07-15","open":106035,"high":106045,"low":106035,"close":106045,"volume":3101},{"date":"2025-07-16","open":106050,"high":106060,"low":106046,"close":106055,"volume":4025},{"date":"2025-07-17","open":106095,"high":106095,"low":106060,"close":106070,"volume":6507},{"date":"2025-07-18","open":106075,"high":106080,"low":106070,"close":106075,"volume":8493},{"date":"2025-07-21","open":106089,"high":106089,"low":106084,"close":106089,"volume":10918},{"date":"2025-07-22","open":106089,"high":106094,"low":106084,"close":106089,"volume":5871},{"date":"2025-07-23","open":106099,"high":106104,"low":106094,"close":106104,"volume":8558},{"date":"2025-07-24","open":106114,"high":106119,"low":106109,"close":106109,"volume":30347},{"date":"2025-07-25","open":106114,"high":106124,"low":106114,"close":106124,"volume":12646},{"date":"2025-07-28","open":106124,"high":106139,"low":106124,"close":106134,"volume":7645},{"date":"2025-07-29","open":106133,"high":106153,"low":106133,"close":106143,"volume":11816},{"date":"2025-07-30","open":106143,"high":106153,"low":106138,"close":106143,"volume":9833},{"date":"2025-07-31","open":106164,"high":106173,"low":106164,"close":106168,"volume":559},{"date":"2025-08-01","open":106168,"high":106183,"low":106168,"close":106178,"volume":21336},{"date":"2025-08-04","open":106188,"high":106198,"low":106173,"close":106183,"volume":10140},{"date":"2025-08-05","open":106193,"high":106198,"low":106193,"close":106198,"volume":3100},{"date":"2025-08-06","open":106198,"high":106203,"low":106198,"close":106198,"volume":1725},{"date":"2025-08-07","open":106202,"high":106226,"low":106202,"close":106222,"volume":8443},{"date":"2025-08-08","open":106237,"high":106237,"low":106232,"close":106232,"volume":3790},{"date":"2025-08-11","open":106232,"high":106257,"low":106232,"close":106252,"volume":431},{"date":"2025-08-12","open":106242,"high":106267,"low":106237,"close":106252,"volume":3855},{"date":"2025-08-13","open":106261,"high":106300,"low":106261,"close":106266,"volume":3228},{"date":"2025-08-14","open":106271,"high":106285,"low":106271,"close":106276,"volume":8010},{"date":"2025-08-18","open":106311,"high":106311,"low":106282,"close":106286,"volume":4056},{"date":"2025-08-19","open":106291,"high":106306,"low":106291,"close":106301,"volume":13035},{"date":"2025-08-20","open":106311,"high":106311,"low":106306,"close":106311,"volume":1939},{"date":"2025-08-21","open":106325,"high":106325,"low":106320,"close":106325,"volume":388},{"date":"2025-08-22","open":106320,"high":106330,"low":106320,"close":106330,"volume":1438},{"date":"2025-08-25","open":106360,"high":106360,"low":106341,"close":106345,"volume":8699},{"date":"2025-08-26","open":106350,"high":106355,"low":106345,"close":106350,"volume":7341},{"date":"2025-08-27","open":106360,"high":106360,"low":106350,"close":106350,"volume":7329},{"date":"2025-08-28","open":106370,"high":106370,"low":106360,"close":106365,"volume":3428},{"date":"2025-08-29","open":106375,"high":106385,"low":106375,"close":106375,"volume":1538},{"date":"2025-09-01","open":106413,"high":106413,"low":106389,"close":106394,"volume":7195},{"date":"2025-09-02","open":106403,"high":106403,"low":106394,"close":106399,"volume":5350},{"date":"2025-09-03","open":106404,"high":106414,"low":106404,"close":106404,"volume":14919},{"date":"2025-09-04","open":106419,"high":106429,"low":106419,"close":106424,"volume":115320},{"date":"2025-09-05","open":106424,"high":106434,"low":106424,"close":106424,"volume":9146},{"date":"2025-09-08","open":106433,"high":106443,"low":106433,"close":106438,"volume":3275},{"date":"2025-09-09","open":106448,"high":106453,"low":106443,"close":106448,"volume":1919},{"date":"2025-09-10","open":106448,"high":106462,"low":106448,"close":106453,"volume":968},{"date":"2025-09-11","open":106468,"high":106478,"low":106463,"close":106468,"volume":1537},{"date":"2025-09-12","open":106478,"high":106483,"low":106478,"close":106483,"volume":3343},{"date":"2025-09-15","open":106483,"high":106493,"low":106483,"close":106493,"volume":7416},{"date":"2025-09-16","open":106492,"high":106502,"low":106492,"close":106497,"volume":9378},{"date":"2025-09-17","open":106492,"high":106502,"low":106492,"close":106502,"volume":5887},{"date":"2025-09-18","open":106513,"high":106522,"low":106513,"close":106522,"volume":2300},{"date":"2025-09-19","open":106518,"high":106527,"low":106518,"close":106527,"volume":3339},{"date":"2025-09-22","open":106527,"high":106537,"low":106527,"close":106532,"volume":13863},{"date":"2025-09-23","open":106537,"high":106552,"low":106537,"close":106542,"volume":30539},{"date":"2025-09-24","open":106542,"high":106552,"low":106542,"close":106547,"volume":1753},{"date":"2025-09-25","open":106571,"high":106571,"low":106561,"close":106561,"volume":3760},{"date":"2025-09-26","open":106561,"high":106571,"low":106561,"close":106566,"volume":4659},{"date":"2025-09-29","open":106572,"high":106586,"low":106572,"close":106581,"volume":5162},{"date":"2025-09-30","open":106586,"high":106586,"low":106581,"close":106581,"volume":2808},{"date":"2025-10-01","open":106620,"high":106625,"low":106615,"close":106615,"volume":2143},{"date":"2025-10-02","open":106626,"high":106645,"low":106626,"close":106645,"volume":16279},{"date":"2025-10-10","open":106699,"high":106699,"low":106665,"close":106670,"volume":9850},{"date":"2025-10-13","open":106679,"high":106689,"low":106679,"close":106684,"volume":2813},{"date":"2025-10-14","open":106689,"high":106698,"low":106689,"close":106694,"volume":5997},{"date":"2025-10-15","open":106695,"high":106709,"low":106695,"close":106699,"volume":2049},{"date":"2025-10-16","open":106719,"high":106729,"low":106719,"close":106724,"volume":7083},{"date":"2025-10-17","open":106723,"high":106738,"low":106723,"close":106730,"volume":4878},{"date":"2025-10-20","open":106738,"high":106748,"low":106738,"close":106743,"volume":4048},{"date":"2025-10-21","open":106743,"high":106753,"low":106743,"close":106748,"volume":6012},{"date":"2025-10-22","open":106748,"high":106753,"low":106748,"close":106753,"volume":2736},{"date":"2025-10-23","open":106768,"high":106778,"low":106768,"close":106768,"volume":2783},{"date":"2025-10-24","open":106768,"high":106778,"low":106768,"close":106778,"volume":5822},{"date":"2025-10-27","open":106788,"high":106793,"low":106783,"close":106788,"volume":3672},{"date":"2025-10-28","open":106788,"high":106793,"low":106783,"close":106788,"volume":7098},{"date":"2025-10-29","open":106787,"high":106797,"low":106787,"close":106797,"volume":1397},{"date":"2025-10-30","open":106797,"high":106807,"low":106792,"close":106807,"volume":4946},{"date":"2025-10-31","open":106797,"high":106807,"low":106792,"close":106792,"volume":4504},{"date":"2025-11-03","open":106803,"high":106817,"low":106803,"close":106817,"volume":8274,"rsi_14":90.13,"sma_20":108542.76,"sma_60":108311.82,"sma_120":107983.97},{"date":"2025-11-04","open":106807,"high":106812,"low":106802,"close":106812,"volume":3680,"rsi_14":87.5,"sma_20":108554.56,"sma_60":108322.5,"sma_120":107995.06},{"date":"2025-11-05","open":106816,"high":106821,"low":106812,"close":106812,"volume":4665,"rsi_14":85.04,"sma_20":108564.58,"sma_60":108332.92,"sma_120":108006.02},{"date":"2025-11-06","open":106822,"high":106832,"low":106822,"close":106832,"volume":102310,"rsi_14":86.33,"sma_20":108574.09,"sma_60":108343.66,"sma_120":108017.11},{"date":"2025-11-07","open":106827,"high":106832,"low":106827,"close":106832,"volume":1980,"rsi_14":84.92,"sma_20":108582.32,"sma_60":108353.99,"sma_120":108028.11},{"date":"2025-11-10","open":106827,"high":106842,"low":106827,"close":106842,"volume":2879,"rsi_14":85.5,"sma_20":108590.31,"sma_60":108364.33,"sma_120":108039.11},{"date":"2025-11-11","open":106832,"high":106847,"low":106832,"close":106837,"volume":4583,"rsi_14":81.68,"sma_20":108597.53,"sma_60":108374.24,"sma_120":108049.81},{"date":"2025-11-12","open":106842,"high":106842,"low":106837,"close":106842,"volume":2385,"rsi_14":80.33,"sma_20":108604.8,"sma_60":108384.24,"sma_120":108060.52},{"date":"2025-11-13","open":106841,"high":106856,"low":106841,"close":106851,"volume":7744,"rsi_14":80.33,"sma_20":108611.31,"sma_60":108394.16,"sma_120":108071.19},{"date":"2025-11-14","open":106842,"high":106857,"low":106837,"close":106842,"volume":5387,"rsi_14":72.13,"sma_20":108616.95,"sma_60":108403.73,"sma_120":108081.69},{"date":"2025-11-17","open":106861,"high":106861,"low":106851,"close":106851,"volume":6625,"rsi_14":74.24,"sma_20":108622.44,"sma_60":108413.32,"sma_120":108092.19},{"date":"2025-11-18","open":106871,"high":106871,"low":106856,"close":106861,"volume":3488,"rsi_14":74.24,"sma_20":108628.19,"sma_60":108422.83,"sma_120":108102.65},{"date":"2025-11-19","open":106861,"high":106871,"low":106856,"close":106856,"volume":1044,"rsi_14":69.29,"sma_20":108633.42,"sma_60":108432.09,"sma_120":108112.9},{"date":"2025-11-20","open":106872,"high":106886,"low":106872,"close":106881,"volume":1400,"rsi_14":82.35,"sma_20":108639.17,"sma_60":108441.49,"sma_120":108123.28},{"date":"2025-11-21","open":106886,"high":106896,"low":106886,"close":106886,"volume":628,"rsi_14":79.49,"sma_20":108644.66,"sma_60":108450.9,"sma_120":108133.65},{"date":"2025-11-24","open":106925,"high":106925,"low":106900,"close":106910,"volume":30866,"rsi_14":85.51,"sma_20":108650.92,"sma_60":108460.49,"sma_120":108144.19},{"date":"2025-11-25","open":106900,"high":106920,"low":106900,"close":106920,"volume":1837,"rsi_14":86.49,"sma_20":108657.68,"sma_60":108470.17,"sma_120":108154.61},{"date":"2025-11-26","open":106925,"high":106925,"low":106920,"close":106925,"volume":5936,"rsi_14":85.07,"sma_20":108664.19,"sma_60":108479.93,"sma_120":108164.9},{"date":"2025-11-27","open":106940,"high":106940,"low":106930,"close":106930,"volume":1095,"rsi_14":85.55,"sma_20":108670.41,"sma_60":108489.52,"sma_120":108175.11},{"date":"2025-11-28","open":106930,"high":106945,"low":106930,"close":106940,"volume":1469,"rsi_14":85.53,"sma_20":108677.9,"sma_60":108499.1,"sma_120":108185.23},{"date":"2025-12-01","open":106940,"high":106955,"low":106940,"close":106950,"volume":2636,"rsi_14":89.52,"sma_20":108684.67,"sma_60":108508.51,"sma_120":108195.32},{"date":"2025-12-02","open":106950,"high":106955,"low":106950,"close":106955,"volume":6515,"rsi_14":89.51,"sma_20":108691.89,"sma_60":108517.91,"sma_120":108205.36},{"date":"2025-12-03","open":106955,"high":106955,"low":106945,"close":106955,"volume":2713,"rsi_14":88.72,"sma_20":108699.11,"sma_60":108527.25,"sma_120":108215.23},{"date":"2025-12-04","open":106965,"high":106969,"low":106965,"close":106969,"volume":5593,"rsi_14":96.37,"sma_20":108706.11,"sma_60":108536.5,"sma_120":108225.14},{"date":"2025-12-05","open":106969,"high":106984,"low":106969,"close":106979,"volume":1862,"rsi_14":96.37,"sma_20":108713.61,"sma_60":108545.92,"sma_120":108235.02},{"date":"2025-12-08","open":106979,"high":106989,"low":106979,"close":106984,"volume":20320,"rsi_14":96.23,"sma_20":108720.86,"sma_60":108555.16,"sma_120":108244.86},{"date":"2025-12-09","open":106994,"high":106999,"low":106989,"close":106994,"volume":9776,"rsi_14":100.0,"sma_20":108728.86,"sma_60":108564.41,"sma_120":108254.73},{"date":"2025-12-10","open":107001,"high":107004,"low":106999,"close":106999,"volume":1574,"rsi_14":100.0,"sma_20":108736.86,"sma_60":108573.65,"sma_120":108264.56},{"date":"2025-12-11","open":107014,"high":107024,"low":107014,"close":107014,"volume":8149,"rsi_14":100.0,"sma_20":108745.09,"sma_60":108582.9,"sma_120":108274.48},{"date":"2025-12-12","open":107033,"high":107038,"low":107028,"close":107033,"volume":8531,"rsi_14":100.0,"sma_20":108754.84,"sma_60":108592.24,"sma_120":108284.48},{"date":"2025-12-15","open":107038,"high":107053,"low":107038,"close":107048,"volume":3867,"rsi_14":100.0,"sma_20":108764.83,"sma_60":108601.65,"sma_120":108294.47},{"date":"2025-12-16","open":107048,"high":107063,"low":107048,"close":107058,"volume":2822,"rsi_14":100.0,"sma_20":108774.81,"sma_60":108611.15,"sma_120":108304.43},{"date":"2025-12-17","open":107087,"high":107087,"low":107058,"close":107078,"volume":5352,"rsi_14":100.0,"sma_20":108786.04,"sma_60":108620.89,"sma_120":108314.6},{"date":"2025-12-18","open":107112,"high":107112,"low":107078,"close":107087,"volume":12077,"rsi_14":100.0,"sma_20":108796.55,"sma_60":108630.48,"sma_120":108324.68},{"date":"2025-12-19","open":107127,"high":107127,"low":107097,"close":107102,"volume":2686,"rsi_14":100.0,"sma_20":108807.56,"sma_60":108640.23,"sma_120":108334.76},{"date":"2025-12-22","open":107107,"high":107122,"low":107107,"close":107122,"volume":7417,"rsi_14":100.0,"sma_20":108818.3,"sma_60":108650.24,"sma_120":108344.93},{"date":"2025-12-23","open":107132,"high":107132,"low":107127,"close":107132,"volume":13268,"rsi_14":100.0,"sma_20":108829.03,"sma_60":108660.24,"sma_120":108355.13},{"date":"2025-12-24","open":107142,"high":107156,"low":107142,"close":107156,"volume":4957,"rsi_14":100.0,"sma_20":108840.75,"sma_60":108670.57,"sma_120":108365.46},{"date":"2025-12-26","open":107156,"high":107171,"low":107156,"close":107171,"volume":8795,"rsi_14":100.0,"sma_20":108853.0,"sma_60":108680.89,"sma_120":108375.84},{"date":"2025-12-29","open":107230,"high":107235,"low":107190,"close":107195,"volume":5087,"rsi_14":9.57,"sma_20":108775.0,"sma_60":108661.22,"sma_120":108371.05},{"date":"2025-12-30","open":107265,"high":107265,"low":107205,"close":107215,"volume":1963,"rsi_14":10.03,"sma_20":108697.5,"sma_60":108641.64,"sma_120":108366.33},{"date":"2026-01-02","open":107225,"high":107250,"low":107225,"close":107235,"volume":30997,"rsi_14":10.7,"sma_20":108620.75,"sma_60":108622.4,"sma_120":108361.74},{"date":"2026-01-05","open":107245,"high":107260,"low":107245,"close":107260,"volume":18277,"rsi_14":11.14,"sma_20":108545.25,"sma_60":108602.98,"sma_120":108357.29},{"date":"2026-01-06","open":107285,"high":107285,"low":107255,"close":107272,"volume":3254,"rsi_14":10.79,"sma_20":108469.6,"sma_60":108583.27,"sma_120":108352.85},{"date":"2026-01-07","open":107275,"high":107280,"low":107265,"close":107280,"volume":5582,"rsi_14":10.47,"sma_20":108393.85,"sma_60":108563.26,"sma_120":108348.35},{"date":"2026-01-08","open":107330,"high":107330,"low":107290,"close":107300,"volume":11067,"rsi_14":10.92,"sma_20":108318.85,"sma_60":108543.34,"sma_120":108343.97},{"date":"2026-01-09","open":107300,"high":107315,"low":107300,"close":107310,"volume":6674,"rsi_14":10.47,"sma_20":108243.85,"sma_60":108523.41,"sma_120":108339.59},{"date":"2026-01-12","open":107335,"high":107335,"low":107315,"close":107325,"volume":7772,"rsi_14":10.7,"sma_20":108169.35,"sma_60":108503.67,"sma_120":108335.25},{"date":"2026-01-13","open":107340,"high":107340,"low":107335,"close":107335,"volume":3453,"rsi_14":10.47,"sma_20":108094.6,"sma_60":108483.67,"sma_120":108330.92},{"date":"2026-01-14","open":107365,"high":107365,"low":107335,"close":107345,"volume":20207,"rsi_14":10.03,"sma_20":108019.35,"sma_60":108463.71,"sma_120":108326.55},{"date":"2026-01-15","open":107375,"high":107375,"low":107365,"close":107370,"volume":9010,"rsi_14":10.7,"sma_20":107944.6,"sma_60":108443.96,"sma_120":108322.34},{"date":"2026-01-16","open":107405,"high":107405,"low":107370,"close":107375,"volume":6930,"rsi_14":9.8,"sma_20":107869.6,"sma_60":108424.2,"sma_120":108318.04},{"date":"2026-01-19","open":107410,"high":107410,"low":107380,"close":107380,"volume":2447,"rsi_14":9.34,"sma_20":107793.85,"sma_60":108404.44,"sma_120":108313.79},{"date":"2026-01-20","open":107420,"high":107420,"low":107400,"close":107400,"volume":4006,"rsi_14":100.0,"sma_20":107718.6,"sma_60":108384.77,"sma_120":108309.58},{"date":"2026-01-21","open":107425,"high":107425,"low":107400,"close":107405,"volume":3222,"rsi_14":100.0,"sma_20":107642.85,"sma_60":108365.02,"sma_120":108305.37},{"date":"2026-01-22","open":107405,"high":107430,"low":107405,"close":107430,"volume":8256,"rsi_14":100.0,"sma_20":107567.35,"sma_60":108345.52,"sma_120":108301.25},{"date":"2026-01-23","open":107445,"high":107445,"low":107430,"close":107435,"volume":3431,"rsi_14":100.0,"sma_20":107491.6,"sma_60":108326.1,"sma_120":108297.08},{"date":"2026-01-26","open":107465,"high":107465,"low":107435,"close":107450,"volume":38557,"rsi_14":100.0,"sma_20":107415.35,"sma_60":108306.76,"sma_120":108292.95},{"date":"2026-01-27","open":107470,"high":107470,"low":107445,"close":107450,"volume":4029,"rsi_14":100.0,"sma_20":107338.35,"sma_60":108287.25,"sma_120":108288.82},{"date":"2026-01-28","open":107460,"high":107460,"low":107450,"close":107460,"volume":1711,"rsi_14":100.0,"sma_20":107351.6,"sma_60":108268.17,"sma_120":108284.58},{"date":"2026-01-29","open":107475,"high":107475,"low":107460,"close":107460,"volume":9050,"rsi_14":100.0,"sma_20":107363.85,"sma_60":108248.67,"sma_120":108280.24},{"date":"2026-01-30","open":107480,"high":107480,"low":107465,"close":107475,"volume":9863,"rsi_14":100.0,"sma_20":107375.85,"sma_60":108229.5,"sma_120":108276.0},{"date":"2026-02-02","open":107485,"high":107485,"low":107475,"close":107475,"volume":4600,"rsi_14":100.0,"sma_20":107386.6,"sma_60":108210.32,"sma_120":108271.62},{"date":"2026-02-03","open":107470,"high":107480,"low":107470,"close":107475,"volume":7824,"rsi_14":100.0,"sma_20":107396.75,"sma_60":108190.82,"sma_120":108267.24},{"date":"2026-02-04","open":107480,"high":107485,"low":107480,"close":107485,"volume":2211,"rsi_14":100.0,"sma_20":107407.0,"sma_60":108171.49,"sma_120":108262.74},{"date":"2026-02-05","open":107530,"high":107530,"low":107495,"close":107505,"volume":3403,"rsi_14":100.0,"sma_20":107417.25,"sma_60":108152.32,"sma_120":108258.32},{"date":"2026-02-06","open":107540,"high":107540,"low":107505,"close":107510,"volume":3661,"rsi_14":100.0,"sma_20":107427.25,"sma_60":108133.32,"sma_120":108253.78},{"date":"2026-02-09","open":107535,"high":107535,"low":107512,"close":107530,"volume":3432,"rsi_14":100.0,"sma_20":107437.5,"sma_60":108114.57,"sma_120":108249.4},{"date":"2026-02-10","open":107525,"high":107525,"low":107515,"close":107525,"volume":1428,"rsi_14":96.15,"sma_20":107447.0,"sma_60":108095.56,"sma_120":108244.86},{"date":"2026-02-11","open":107535,"high":107535,"low":107525,"close":107530,"volume":5053,"rsi_14":95.45,"sma_20":107456.25,"sma_60":108076.81,"sma_120":108240.27},{"date":"2026-02-12","open":107615,"high":107615,"low":107560,"close":107565,"volume":5174,"rsi_14":96.43,"sma_20":107466.0,"sma_60":108058.48,"sma_120":108235.9},{"date":"2026-02-13","open":107640,"high":107640,"low":107580,"close":107590,"volume":100421,"rsi_14":96.67,"sma_20":107476.75,"sma_60":108040.39,"sma_120":108231.61},{"date":"2026-02-19","open":107625,"high":107627,"low":107610,"close":107625,"volume":5286,"rsi_14":97.3,"sma_20":107489.0,"sma_60":108022.96,"sma_120":108227.53},{"date":"2026-02-20","open":107640,"high":107645,"low":107625,"close":107640,"volume":6537,"rsi_14":97.37,"sma_20":107501.0,"sma_60":108005.38,"sma_120":108223.44},{"date":"2026-02-23","open":107640,"high":107655,"low":107640,"close":107650,"volume":4048,"rsi_14":97.5,"sma_20":107513.25,"sma_60":107987.89,"sma_120":108219.39},{"date":"2026-02-24","open":107650,"high":107670,"low":107650,"close":107665,"volume":4227,"rsi_14":97.5,"sma_20":107525.0,"sma_60":107970.22,"sma_120":108215.35},{"date":"2026-02-25","open":107665,"high":107675,"low":107660,"close":107670,"volume":5157,"rsi_14":97.56,"sma_20":107536.75,"sma_60":107952.46,"sma_120":108211.32},{"date":"2026-02-26","open":107680,"high":107695,"low":107680,"close":107690,"volume":4811,"rsi_14":97.78,"sma_20":107548.75,"sma_60":107934.95,"sma_120":108207.44},{"date":"2026-02-27","open":107700,"high":107715,"low":107700,"close":107715,"volume":10780,"rsi_14":97.92,"sma_20":107562.0,"sma_60":107917.78,"sma_120":108203.65},{"date":"2026-03-03","open":107715,"high":107730,"low":107710,"close":107720,"volume":14133,"rsi_14":99.76,"sma_20":107666.25,"sma_60":107930.95,"sma_120":108215.02},{"date":"2026-03-04","open":107725,"high":107730,"low":107715,"close":107725,"volume":7698,"rsi_14":99.76,"sma_20":107770.75,"sma_60":107944.03,"sma_120":108226.27},{"date":"2026-03-05","open":107725,"high":107745,"low":107725,"close":107735,"volume":13948,"rsi_14":99.75,"sma_20":107875.0,"sma_60":107957.2,"sma_120":108237.56},{"date":"2026-03-06","open":107740,"high":107755,"low":107740,"close":107745,"volume":8638,"rsi_14":100.0,"sma_20":107979.77,"sma_60":107970.54,"sma_120":108248.9},{"date":"2026-03-09","open":107740,"high":107760,"low":107730,"close":107745,"volume":83105,"rsi_14":100.0,"sma_20":108084.54,"sma_60":107983.63,"sma_120":108260.07},{"date":"2026-03-10","open":107745,"high":107765,"low":107745,"close":107765,"volume":9128,"rsi_14":100.0,"sma_20":108189.82,"sma_60":107996.89,"sma_120":108271.4},{"date":"2026-03-11","open":107765,"high":107780,"low":107765,"close":107775,"volume":4298,"rsi_14":100.0,"sma_20":108294.61,"sma_60":108010.24,"sma_120":108282.7},{"date":"2026-03-12","open":107775,"high":107785,"low":107775,"close":107780,"volume":2524,"rsi_14":100.0,"sma_20":108399.41,"sma_60":108023.5,"sma_120":108293.95},{"date":"2026-03-13","open":107790,"high":107810,"low":107790,"close":107795,"volume":7016,"rsi_14":100.0,"sma_20":108503.97,"sma_60":108036.94,"sma_120":108305.29},{"date":"2026-03-16","open":107800,"high":107825,"low":107800,"close":107815,"volume":10727,"rsi_14":100.0,"sma_20":108609.79,"sma_60":108050.46,"sma_120":108316.68},{"date":"2026-03-17","open":107820,"high":107830,"low":107820,"close":107825,"volume":8519,"rsi_14":100.0,"sma_20":108715.88,"sma_60":108063.83,"sma_120":108328.03},{"date":"2026-03-18","open":107825,"high":107840,"low":107825,"close":107835,"volume":3216,"rsi_14":100.0,"sma_20":108820.72,"sma_60":108077.11,"sma_120":108339.38},{"date":"2026-03-19","open":107845,"high":107855,"low":107845,"close":107850,"volume":3154,"rsi_14":100.0,"sma_20":108925.08,"sma_60":108090.48,"sma_120":108350.81},{"date":"2026-03-20","open":107860,"high":107860,"low":107840,"close":107840,"volume":9073,"rsi_14":99.48,"sma_20":109027.17,"sma_60":108103.34,"sma_120":108362.12},{"date":"2026-03-23","open":107845,"high":107855,"low":107835,"close":107835,"volume":9275,"rsi_14":89.66,"sma_20":109128.27,"sma_60":108115.96,"sma_120":108373.22},{"date":"2026-03-24","open":107845,"high":107860,"low":107845,"close":107855,"volume":3340,"rsi_14":90.62,"sma_20":109229.88,"sma_60":108128.66,"sma_120":108384.45},{"date":"2026-03-25","open":107860,"high":107865,"low":107850,"close":107855,"volume":2904,"rsi_14":90.0,"sma_20":109330.74,"sma_60":108141.03,"sma_120":108395.63},{"date":"2026-03-26","open":107870,"high":107875,"low":107855,"close":107865,"volume":1963,"rsi_14":90.0,"sma_20":109431.85,"sma_60":108153.4,"sma_120":108406.82},{"date":"2026-03-27","open":107850,"high":107855,"low":107850,"close":107850,"volume":1381,"rsi_14":81.82,"sma_20":109531.21,"sma_60":108165.1,"sma_120":108417.84},{"date":"2026-03-30","open":107850,"high":107870,"low":107850,"close":107865,"volume":480,"rsi_14":81.25,"sma_20":109630.08,"sma_60":108176.81,"sma_120":108428.85},{"date":"2026-03-31","open":107870,"high":107875,"low":107865,"close":107875,"volume":9082,"rsi_14":81.25,"sma_20":109637.96,"sma_60":108218.6,"sma_120":108439.91},{"date":"2026-04-01","open":107865,"high":107895,"low":107865,"close":107890,"volume":1322,"rsi_14":82.35,"sma_20":109646.35,"sma_60":108260.31,"sma_120":108450.98},{"date":"2026-04-02","open":107905,"high":107920,"low":107900,"close":107915,"volume":3548,"rsi_14":83.33,"sma_20":109655.5,"sma_60":108302.12,"sma_120":108462.26},{"date":"2026-04-03","open":107950,"high":107950,"low":107920,"close":107930,"volume":16869,"rsi_14":82.86,"sma_20":109664.91,"sma_60":108343.76,"sma_120":108473.37},{"date":"2026-04-06","open":107960,"high":107960,"low":107945,"close":107950,"volume":2547,"rsi_14":6.95,"sma_20":109583.89,"sma_60":108355.06,"sma_120":108469.16},{"date":"2026-04-07","open":107970,"high":107970,"low":107950,"close":107955,"volume":1758,"rsi_14":6.7,"sma_20":109502.11,"sma_60":108366.31,"sma_120":108464.79},{"date":"2026-04-08","open":107960,"high":107980,"low":107960,"close":107970,"volume":3679,"rsi_14":6.69,"sma_20":109420.57,"sma_60":108377.48,"sma_120":108460.41},{"date":"2026-04-09","open":107970,"high":108020,"low":107970,"close":107985,"volume":2316,"rsi_14":7.43,"sma_20":109339.52,"sma_60":108388.73,"sma_120":108456.07},{"date":"2026-04-10","open":108005,"high":108005,"low":107995,"close":108000,"volume":4041,"rsi_14":8.15,"sma_20":109258.46,"sma_60":108399.98,"sma_120":108451.82},{"date":"2026-04-13","open":108000,"high":108020,"low":108000,"close":108020,"volume":5250,"rsi_14":8.14,"sma_20":109177.38,"sma_60":108411.39,"sma_120":108447.53},{"date":"2026-04-14","open":108020,"high":108030,"low":108020,"close":108025,"volume":34962,"rsi_14":8.37,"sma_20":109096.05,"sma_60":108422.73,"sma_120":108443.22},{"date":"2026-04-15","open":108050,"high":108050,"low":108025,"close":108040,"volume":8202,"rsi_14":8.59,"sma_20":109014.96,"sma_60":108433.89,"sma_120":108438.92},{"date":"2026-04-16","open":108035,"high":108055,"low":108035,"close":108055,"volume":4037,"rsi_14":9.34,"sma_20":108933.85,"sma_60":108445.23,"sma_120":108434.71},{"date":"2026-04-17","open":108070,"high":108070,"low":108055,"close":108055,"volume":2518,"rsi_14":8.64,"sma_20":108853.25,"sma_60":108456.48,"sma_120":108430.46},{"date":"2026-04-20","open":108065,"high":108090,"low":108065,"close":108085,"volume":2593,"rsi_14":9.55,"sma_20":108774.41,"sma_60":108467.89,"sma_120":108426.33},{"date":"2026-04-21","open":108080,"high":108100,"low":108080,"close":108095,"volume":8752,"rsi_14":9.31,"sma_20":108695.05,"sma_60":108479.39,"sma_120":108422.21},{"date":"2026-04-22","open":108095,"high":108110,"low":108095,"close":108110,"volume":4244,"rsi_14":8.83,"sma_20":108616.44,"sma_60":108490.73,"sma_120":108418.12},{"date":"2026-04-23","open":108115,"high":108125,"low":108110,"close":108115,"volume":15250,"rsi_14":8.36,"sma_20":108537.57,"sma_60":108502.06,"sma_120":108414.08},{"date":"2026-04-24","open":108130,"high":108140,"low":108130,"close":108140,"volume":2246,"rsi_14":100.0,"sma_20":108460.72,"sma_60":108513.56,"sma_120":108410.16},{"date":"2026-04-27","open":108145,"high":108155,"low":108145,"close":108155,"volume":4495,"rsi_14":100.0,"sma_20":108383.85,"sma_60":108525.31,"sma_120":108406.28},{"date":"2026-04-28","open":108160,"high":108170,"low":108160,"close":108165,"volume":3052,"rsi_14":100.0,"sma_20":108306.97,"sma_60":108537.06,"sma_120":108402.61},{"date":"2026-04-29","open":108165,"high":108190,"low":108165,"close":108190,"volume":571,"rsi_14":100.0,"sma_20":108230.58,"sma_60":108549.23,"sma_120":108398.95},{"date":"2026-04-30","open":108190,"high":108205,"low":108190,"close":108195,"volume":12200,"rsi_14":100.0,"sma_20":108153.17,"sma_60":108561.23,"sma_120":108395.36},{"date":"2026-05-04","open":108195,"high":108225,"low":108195,"close":108220,"volume":5187,"rsi_14":100.0,"sma_20":108076.25,"sma_60":108573.64,"sma_120":108391.98},{"date":"2026-05-06","open":108225,"high":108235,"low":108220,"close":108235,"volume":2970,"rsi_14":100.0,"sma_20":108090.5,"sma_60":108586.31,"sma_120":108388.56},{"date":"2026-05-07","open":108235,"high":108255,"low":108235,"close":108250,"volume":9894,"rsi_14":100.0,"sma_20":108105.25,"sma_60":108599.06,"sma_120":108385.27},{"date":"2026-05-08","open":108265,"high":108265,"low":108255,"close":108260,"volume":1857,"rsi_14":100.0,"sma_20":108119.75,"sma_60":108611.64,"sma_120":108381.98},{"date":"2026-05-11","open":108275,"high":108285,"low":108270,"close":108280,"volume":9186,"rsi_14":100.0,"sma_20":108134.5,"sma_60":108624.48,"sma_120":108378.9},{"date":"2026-05-12","open":108280,"high":108295,"low":108280,"close":108290,"volume":6982,"rsi_14":100.0,"sma_20":108149.0,"sma_60":108637.14,"sma_120":108375.86},{"date":"2026-05-13","open":108290,"high":108300,"low":108285,"close":108295,"volume":8283,"rsi_14":100.0,"sma_20":108162.75,"sma_60":108649.98,"sma_120":108372.77},{"date":"2026-05-14","open":108305,"high":108315,"low":108305,"close":108310,"volume":4187,"rsi_14":100.0,"sma_20":108177.0,"sma_60":108662.98,"sma_120":108369.89},{"date":"2026-05-15","open":108315,"high":108325,"low":108315,"close":108325,"volume":2366,"rsi_14":100.0,"sma_20":108191.25,"sma_60":108675.64,"sma_120":108367.06},{"date":"2026-05-18","open":108325,"high":108335,"low":108325,"close":108325,"volume":89532,"rsi_14":100.0,"sma_20":108204.75,"sma_60":108687.89,"sma_120":108364.14},{"date":"2026-05-19","open":108335,"high":108345,"low":108335,"close":108345,"volume":2867,"rsi_14":100.0,"sma_20":108219.25,"sma_60":108699.89,"sma_120":108361.43},{"date":"2026-05-20","open":108340,"high":108365,"low":108335,"close":108350,"volume":1274,"rsi_14":100.0,"sma_20":108232.5,"sma_60":108711.73,"sma_120":108358.55},{"date":"2026-05-21","open":108355,"high":108390,"low":108355,"close":108385,"volume":3648,"rsi_14":100.0,"sma_20":108247.0,"sma_60":108723.98,"sma_120":108355.93},{"date":"2026-05-22","open":108370,"high":108385,"low":108365,"close":108365,"volume":6504,"rsi_14":90.48,"sma_20":108259.75,"sma_60":108735.64,"sma_120":108352.93},{"date":"2026-05-26","open":108380,"high":108400,"low":108380,"close":108385,"volume":7906,"rsi_14":90.24,"sma_20":108273.25,"sma_60":108747.56,"sma_120":108350.01},{"date":"2026-05-27","open":108400,"high":108400,"low":108390,"close":108395,"volume":4452,"rsi_14":90.0,"sma_20":108286.0,"sma_60":108759.31,"sma_120":108347.13},{"date":"2026-05-28","open":108405,"high":108415,"low":108395,"close":108405,"volume":49829,"rsi_14":89.74,"sma_20":108298.5,"sma_60":108770.81,"sma_120":108344.3},{"date":"2026-05-29","open":108410,"high":108420,"low":108405,"close":108410,"volume":3278,"rsi_14":89.47,"sma_20":108310.75,"sma_60":108751.89,"sma_120":108341.42},{"date":"2026-06-01","open":108430,"high":108440,"low":108430,"close":108430,"volume":6361,"rsi_14":89.47,"sma_20":108322.75,"sma_60":108733.23,"sma_120":108338.63},{"date":"2026-06-02","open":108430,"high":108445,"low":108430,"close":108440,"volume":2728,"rsi_14":89.47,"sma_20":108335.0,"sma_60":108714.56,"sma_120":108335.88},{"date":"2026-06-04","open":108455,"high":108465,"low":108450,"close":108450,"volume":2874,"rsi_14":89.74,"sma_20":108346.5,"sma_60":108695.89,"sma_120":108333.21},{"date":"2026-06-05","open":108455,"high":108470,"low":108455,"close":108460,"volume":1655,"rsi_14":89.47,"sma_20":108357.75,"sma_60":108677.38,"sma_120":108330.5},{"date":"2026-06-08","open":108470,"high":108475,"low":108460,"close":108475,"volume":3465,"rsi_14":89.47,"sma_20":108369.0,"sma_60":108658.79,"sma_120":108327.84},{"date":"2026-06-09","open":108470,"high":108480,"low":108465,"close":108470,"volume":3357,"rsi_14":87.18,"sma_20":108379.5,"sma_60":108639.94,"sma_120":108325.09},{"date":"2026-06-10","open":108475,"high":108490,"low":108475,"close":108480,"volume":34073,"rsi_14":86.49,"sma_20":108389.5,"sma_60":108621.17,"sma_120":108322.34},{"date":"2026-06-11","open":108490,"high":108500,"low":108490,"close":108500,"volume":1678,"rsi_14":87.5,"sma_20":108400.0,"sma_60":108602.49,"sma_120":108319.71},{"date":"2026-06-12","open":108500,"high":108515,"low":108490,"close":108495,"volume":11048,"rsi_14":82.35,"sma_20":108410.0,"sma_60":108583.38,"sma_120":108316.92},{"date":"2026-06-15","open":108515,"high":108535,"low":108515,"close":108520,"volume":1654,"rsi_14":94.29,"sma_20":108420.5,"sma_60":108564.52,"sma_120":108314.17},{"date":"2026-06-16","open":108525,"high":108545,"low":108520,"close":108545,"volume":1915,"rsi_14":94.44,"sma_20":108431.5,"sma_60":108545.9,"sma_120":108311.5},{"date":"2026-06-17","open":108540,"high":108550,"low":108540,"close":108550,"volume":2499,"rsi_14":94.29,"sma_20":108442.75,"sma_60":108527.12,"sma_120":108308.8},{"date":"2026-06-18","open":108550,"high":108565,"low":108545,"close":108560,"volume":2070,"rsi_14":94.29,"sma_20":108453.5,"sma_60":108508.67,"sma_120":108306.0},{"date":"2026-06-19","open":108560,"high":108570,"low":108555,"close":108565,"volume":4637,"rsi_14":94.29,"sma_20":108464.25,"sma_60":108490.39,"sma_120":108303.17},{"date":"2026-06-22","open":108570,"high":108580,"low":108570,"close":108575,"volume":3169,"rsi_14":93.94,"sma_20":108473.75,"sma_60":108471.93,"sma_120":108300.3},{"date":"2026-06-23","open":108585,"high":108590,"low":108580,"close":108585,"volume":5201,"rsi_14":93.94,"sma_20":108484.75,"sma_60":108453.65,"sma_120":108297.34},{"date":"2026-06-24","open":108585,"high":108590,"low":108580,"close":108585,"volume":3354,"rsi_14":93.55,"sma_20":108494.75,"sma_60":108435.19,"sma_120":108294.3},{"date":"2026-06-25","open":108600,"high":108605,"low":108595,"close":108600,"volume":1488,"rsi_14":93.75,"sma_20":108505.0,"sma_60":108417.24,"sma_120":108291.17},{"date":"2026-06-26","open":108605,"high":108615,"low":108605,"close":108610,"volume":9842,"rsi_14":93.55,"sma_20":108515.25,"sma_60":108399.2,"sma_120":108288.0},{"date":"2026-06-29","open":108635,"high":108635,"low":108620,"close":108625,"volume":906,"rsi_14":96.97,"sma_20":108526.0,"sma_60":108381.24,"sma_120":108299.92},{"date":"2026-06-30","open":108640,"high":108640,"low":108635,"close":108640,"volume":7323,"rsi_14":97.06,"sma_20":108536.5,"sma_60":108363.28,"sma_120":108311.8},{"date":"2026-07-01","open":108640,"high":108645,"low":108635,"close":108635,"volume":34363,"rsi_14":93.55,"sma_20":108546.25,"sma_60":108344.81,"sma_120":108323.46},{"date":"2026-07-02","open":108660,"high":108660,"low":108650,"close":108650,"volume":4907,"rsi_14":96.97,"sma_20":108556.25,"sma_60":108326.33,"sma_120":108335.05},{"date":"2026-07-03","open":108655,"high":108680,"low":108655,"close":108670,"volume":317,"rsi_14":96.88,"sma_20":108566.75,"sma_60":108338.33,"sma_120":108346.7},{"date":"2026-07-06","open":108690,"high":108695,"low":108685,"close":108695,"volume":1319,"rsi_14":96.88,"sma_20":108577.75,"sma_60":108350.67,"sma_120":108358.49},{"date":"2026-07-07","open":108700,"high":108710,"low":108700,"close":108710,"volume":638,"rsi_14":97.06,"sma_20":108589.75,"sma_60":108363.0,"sma_120":108370.24},{"date":"2026-07-08","open":108710,"high":108720,"low":108705,"close":108710,"volume":1724,"rsi_14":96.88,"sma_20":108601.25,"sma_60":108375.08,"sma_120":108381.9},{"date":"2026-07-09","open":108730,"high":108740,"low":108730,"close":108740,"volume":1589,"rsi_14":97.3,"sma_20":108613.25,"sma_60":108387.42,"sma_120":108393.7},{"date":"2026-07-10","open":108750,"high":108755,"low":108745,"close":108750,"volume":8103,"rsi_14":97.3,"sma_20":108626.0,"sma_60":108399.58,"sma_120":108405.49},{"date":"2026-07-13","open":108765,"high":108770,"low":108755,"close":108760,"volume":4409,"rsi_14":97.3,"sma_20":108638.0,"sma_60":108411.83,"sma_120":108417.28},{"date":"2026-07-14","open":108760,"high":108770,"low":108760,"close":108765,"volume":1682,"rsi_14":97.37,"sma_20":108649.0,"sma_60":108423.92,"sma_120":108428.9},{"date":"2026-07-15","open":108785,"high":108795,"low":108785,"close":108790,"volume":48150,"rsi_14":97.5,"sma_20":108661.0,"sma_60":108436.17,"sma_120":108440.7},{"date":"2026-07-16","open":108805,"high":108810,"low":108780,"close":108810,"volume":1243,"rsi_14":97.62,"sma_20":108673.5,"sma_60":108448.75,"sma_120":108452.61},{"date":"2026-07-20","open":108820,"high":108830,"low":108820,"close":108820,"volume":3013,"rsi_14":97.56,"sma_20":108686.25,"sma_60":108461.0,"sma_120":108464.45},{"date":"2026-07-21","open":108830,"high":108840,"low":108830,"close":108840,"volume":8541,"rsi_14":97.62,"sma_20":108699.5,"sma_60":108473.42,"sma_120":108476.4},{"date":"2026-07-22","open":108855,"high":108855,"low":108845,"close":108855,"volume":235,"rsi_14":100.0,"sma_20":108713.0,"sma_60":108485.83,"sma_120":108488.28},{"date":"2026-07-23","open":108875,"high":108880,"low":108870,"close":108875,"volume":3225,"rsi_14":100.0,"sma_20":108727.5,"sma_60":108498.5,"sma_120":108500.28},{"date":"2026-07-24","open":108890,"high":108895,"low":108885,"close":108885,"volume":3912,"rsi_14":100.0,"sma_20":108741.75,"sma_60":108510.92,"sma_120":108512.24},{"date":"2026-07-27","open":108905,"high":108910,"low":108900,"close":108900,"volume":585,"rsi_14":100.0,"sma_20":108756.25,"sma_60":108523.33,"sma_120":108524.32},{"date":"2026-07-28","open":108920,"high":108925,"low":108920,"close":108920,"volume":14264,"rsi_14":100.0,"sma_20":108771.0,"sma_60":108535.92,"sma_120":108536.49},{"date":"2026-07-29","open":108920,"high":108955,"low":108905,"close":108910,"volume":3885,"rsi_14":95.45,"sma_20":108784.5,"sma_60":108547.92,"sma_120":108548.57},{"date":"2026-07-30","open":108940,"high":108970,"low":108940,"close":108950,"volume":23380,"rsi_14":95.65,"sma_20":108800.25,"sma_60":108560.5,"sma_120":108560.86},{"date":"2026-07-31","open":108950,"high":108985,"low":108950,"close":108960,"volume":2027,"rsi_14":95.65,"sma_20":108815.75,"sma_60":108572.83,"sma_120":108573.24},{"date":"2026-08-03","open":108975,"high":109005,"low":108975,"close":108980,"volume":823,"rsi_14":95.83,"sma_20":108831.25,"sma_60":108585.25,"sma_120":108585.78},{"date":"2026-08-04","open":109015,"high":109015,"low":108985,"close":108990,"volume":8467,"rsi_14":95.92,"sma_20":108846.0,"sma_60":108597.58,"sma_120":108598.32},{"date":"2026-08-05","open":109025,"high":109025,"low":109005,"close":109010,"volume":3505,"rsi_14":95.83,"sma_20":108861.0,"sma_60":108610.08,"sma_120":108610.86},{"date":"2026-08-06","open":109025,"high":109055,"low":109025,"close":109030,"volume":1963,"rsi_14":95.83,"sma_20":108877.0,"sma_60":108622.58,"sma_120":108623.53},{"date":"2026-08-07","open":109040,"high":109070,"low":109040,"close":109050,"volume":1335,"rsi_14":96.0,"sma_20":108892.5,"sma_60":108635.25,"sma_120":108636.2},{"date":"2026-08-10","open":109055,"high":109070,"low":109055,"close":109055,"volume":48373,"rsi_14":95.74,"sma_20":108907.75,"sma_60":108647.92,"sma_120":108648.95},{"date":"2026-08-11","open":109070,"high":109080,"low":109070,"close":109080,"volume":6235,"rsi_14":95.92,"sma_20":108923.75,"sma_60":108660.75,"sma_120":108661.86},{"date":"2026-08-12","open":109080,"high":109105,"low":109080,"close":109085,"volume":196,"rsi_14":95.65,"sma_20":108939.75,"sma_60":108673.42,"sma_120":108674.53},{"date":"2026-08-13","open":109130,"high":109130,"low":109110,"close":109115,"volume":2609,"rsi_14":96.0,"sma_20":108956.0,"sma_60":108686.58,"sma_120":108687.24},{"date":"2026-08-14","open":109115,"high":109677,"low":109115,"close":109130,"volume":7450,"rsi_14":96.0,"sma_20":108972.0,"sma_60":108699.67,"sma_120":108699.78},{"date":"2026-08-18","open":109135,"high":109145,"low":109130,"close":109140,"volume":1696,"rsi_14":95.83,"sma_20":108988.0,"sma_60":108712.83,"sma_120":108712.28},{"date":"2026-08-19","open":109140,"high":109150,"low":109135,"close":109140,"volume":591,"rsi_14":100.0,"sma_20":109003.0,"sma_60":108725.42,"sma_120":108724.7},{"date":"2026-08-20","open":109165,"high":109170,"low":109160,"close":109165,"volume":1361,"rsi_14":100.0,"sma_20":109018.5,"sma_60":108738.75,"sma_120":108737.2},{"date":"2026-08-21","open":109190,"high":109190,"low":109175,"close":109185,"volume":511,"rsi_14":100.0,"sma_20":109034.0,"sma_60":108752.08,"sma_120":108749.82},{"date":"2026-08-24","open":109185,"high":109195,"low":109185,"close":109195,"volume":1632,"rsi_14":100.0,"sma_20":109049.5,"sma_60":108765.42,"sma_120":108762.36},{"date":"2026-08-25","open":109195,"high":109205,"low":109195,"close":109200,"volume":3772,"rsi_14":100.0,"sma_20":109064.5,"sma_60":108778.67,"sma_120":108774.74},{"date":"2026-08-26","open":109195,"high":109210,"low":109195,"close":109200,"volume":2859,"rsi_14":100.0,"sma_20":109078.5,"sma_60":108791.83,"sma_120":108771.86},{"date":"2026-08-27","open":109230,"high":109230,"low":109220,"close":109220,"volume":13531,"rsi_14":100.0,"sma_20":109094.0,"sma_60":108805.0,"sma_120":108769.11},{"date":"2026-08-28","open":109235,"high":109235,"low":109230,"close":109235,"volume":3602,"rsi_14":100.0,"sma_20":109108.25,"sma_60":108818.25,"sma_120":108766.4},{"date":"2026-08-31","open":109240,"high":109245,"low":109235,"close":109235,"volume":12849,"rsi_14":100.0,"sma_20":109122.0,"sma_60":108831.33,"sma_120":108763.61},{"date":"2026-09-01","open":109255,"high":109255,"low":109240,"close":109250,"volume":392,"rsi_14":100.0,"sma_20":109135.5,"sma_60":108844.5,"sma_120":108760.94},{"date":"2026-09-02","open":109270,"high":109270,"low":109250,"close":109265,"volume":948,"rsi_14":100.0,"sma_20":109149.25,"sma_60":108857.67,"sma_120":108758.23},{"date":"2026-09-03","open":109280,"high":109285,"low":109280,"close":109280,"volume":3642,"rsi_14":100.0,"sma_20":109162.75,"sma_60":108871.17,"sma_120":108755.55},{"date":"2026-09-04","open":109300,"high":109300,"low":109285,"close":109300,"volume":686,"rsi_14":100.0,"sma_20":109176.25,"sma_60":108884.83,"sma_120":108753.0},{"date":"2026-09-07","open":109300,"high":109310,"low":109300,"close":109307,"volume":238,"rsi_14":100.0,"sma_20":109189.1,"sma_60":108898.28,"sma_120":108750.39},{"date":"2026-09-08","open":109315,"high":109325,"low":109315,"close":109320,"volume":796,"rsi_14":100.0,"sma_20":109202.35,"sma_60":108912.03,"sma_120":108747.71},{"date":"2026-09-09","open":109330,"high":109330,"low":109320,"close":109320,"volume":3583,"rsi_14":100.0,"sma_20":109214.35,"sma_60":108925.37,"sma_120":108744.94},{"date":"2026-09-10","open":109345,"high":109345,"low":109340,"close":109340,"volume":660,"rsi_14":100.0,"sma_20":109227.1,"sma_60":108938.62,"sma_120":108742.26},{"date":"2026-09-11","open":109365,"high":109365,"low":109350,"close":109355,"volume":344,"rsi_14":100.0,"sma_20":109239.1,"sma_60":108952.03,"sma_120":108739.58},{"date":"2026-09-14","open":109355,"high":109365,"low":109355,"close":109360,"volume":2356,"rsi_14":100.0,"sma_20":109250.6,"sma_60":108965.37,"sma_120":108737.02},{"date":"2026-09-15","open":109370,"high":109375,"low":109360,"close":109370,"volume":335,"rsi_14":100.0,"sma_20":109262.1,"sma_60":108978.78,"sma_120":108734.59},{"date":"2026-09-16","open":109375,"high":109380,"low":109375,"close":109380,"volume":1000,"rsi_14":100.0,"sma_20":109274.1,"sma_60":108992.2,"sma_120":108732.07},{"date":"2026-09-17","open":109395,"high":109395,"low":109385,"close":109395,"volume":1085,"rsi_14":100.0,"sma_20":109285.6,"sma_60":109005.7,"sma_120":108729.67},{"date":"2026-09-18","open":109395,"high":109405,"low":109395,"close":109405,"volume":1149,"rsi_14":100.0,"sma_20":109296.6,"sma_60":109019.37,"sma_120":108727.28},{"date":"2026-09-21","open":109400,"high":109410,"low":109395,"close":109395,"volume":1269,"rsi_14":93.94,"sma_20":109306.6,"sma_60":109032.62,"sma_120":108724.93},{"date":"2026-09-22","open":109430,"high":109435,"low":109425,"close":109430,"volume":1730,"rsi_14":94.59,"sma_20":109318.1,"sma_60":109046.28,"sma_120":108722.74},{"date":"2026-09-23","open":109455,"high":109455,"low":109450,"close":109450,"volume":5014,"rsi_14":94.74,"sma_20":109330.6,"sma_60":109060.03,"sma_120":108720.64},{"date":"2026-09-28","open":109460,"high":109485,"low":109455,"close":109460,"volume":536,"rsi_14":94.44,"sma_20":109342.6,"sma_60":109073.7,"sma_120":108718.49},{"date":"2026-09-29","open":109485,"high":109485,"low":109460,"close":109470,"volume":1019,"rsi_14":94.54,"sma_20":109354.35,"sma_60":109087.62,"sma_120":108716.21},{"date":"2026-09-30","open":109480,"high":109490,"low":109480,"close":109485,"volume":1371,"rsi_14":94.59,"sma_20":109366.85,"sma_60":109101.53,"sma_120":108713.93},{"date":"2026-10-01","open":109510,"high":109520,"low":109510,"close":109520,"volume":1013,"rsi_14":95.45,"sma_20":109380.35,"sma_60":109115.7,"sma_120":108727.02},{"date":"2026-10-02","open":109540,"high":109555,"low":109540,"close":109545,"volume":7546,"rsi_14":95.56,"sma_20":109394.35,"sma_60":109129.87,"sma_120":108740.27},{"date":"2026-10-06","open":109570,"high":109580,"low":109570,"close":109580,"volume":671,"rsi_14":95.92,"sma_20":109409.35,"sma_60":109144.37,"sma_120":108753.68},{"date":"2026-10-07","open":109615,"high":109620,"low":109615,"close":109620,"volume":4660,"rsi_14":96.43,"sma_20":109425.35,"sma_60":109159.53,"sma_120":108767.31},{"date":"2026-10-08","open":109640,"high":109640,"low":109635,"close":109640,"volume":1614,"rsi_14":96.55,"sma_20":109442.0,"sma_60":109174.53,"sma_120":108780.98},{"date":"2026-10-12","open":109650,"high":109655,"low":109640,"close":109650,"volume":481,"rsi_14":96.55,"sma_20":109458.5,"sma_60":109189.53,"sma_120":108794.56},{"date":"2026-10-13","open":109660,"high":109665,"low":109660,"close":109662,"volume":575,"rsi_14":96.52,"sma_20":109475.6,"sma_60":109204.57,"sma_120":108808.2},{"date":"2026-10-14","open":109685,"high":109685,"low":109665,"close":109670,"volume":527,"rsi_14":96.49,"sma_20":109492.1,"sma_60":109219.65,"sma_120":108821.78},{"date":"2026-10-15","open":109700,"high":109710,"low":109700,"close":109705,"volume":5169,"rsi_14":100.0,"sma_20":109509.6,"sma_60":109234.9,"sma_120":108835.53},{"date":"2026-10-16","open":109705,"high":109720,"low":109705,"close":109710,"volume":2884,"rsi_14":100.0,"sma_20":109527.1,"sma_60":109249.9,"sma_120":108849.32},{"date":"2026-10-19","open":109730,"high":109730,"low":109720,"close":109730,"volume":6825,"rsi_14":100.0,"sma_20":109545.1,"sma_60":109265.07,"sma_120":108863.03},{"date":"2026-10-20","open":109730,"high":109750,"low":109725,"close":109735,"volume":509,"rsi_14":100.0,"sma_20":109562.85,"sma_60":109279.98,"sma_120":108876.7},{"date":"2026-10-21","open":109735,"high":109745,"low":109730,"close":109730,"volume":2619,"rsi_14":98.15,"sma_20":109579.6,"sma_60":109294.57,"sma_120":108890.2},{"date":"2026-10-22","open":109760,"high":109770,"low":109760,"close":109762,"volume":3115,"rsi_14":98.26,"sma_20":109597.45,"sma_60":109309.35,"sma_120":108903.93},{"date":"2026-10-23","open":109790,"high":109790,"low":109785,"close":109785,"volume":4580,"rsi_14":98.18,"sma_20":109616.95,"sma_60":109324.35,"sma_120":108917.63}],"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":"1Q 단기금융채액티브","phase":"above-fold","symbol_resolved":true}