{"status":"ok","report":{"price_analysis":{"current":114665.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":114680.0,"low_30d":114085.0,"position_in_range":97.0,"support":114144.5,"resistance":114620.5},"summary":"RISE 단기채권알파액티브(385550)은(는) KIS 단기채권알파지수(AA-이상)(총수익지수)를 추종하는 ETF입니다, 순자산 3,307억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(122.01)가 시그널선(108.89)을 상회합니다(골든크로스). 현재가가 SMA20(114442)과 SMA60(114178) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 114146~114738 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":87.85046728971963,"macd":122.01431849632354,"macd_signal":108.89285648424598,"sma_20":114441.75,"sma_60":114177.61666666667,"bb_upper":114737.86273191134,"bb_lower":114145.63726808866,"atr_14":105.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -30.00, 기관 순매수 400.00. 30일 누적: 외국인 74.00, 기관 -1.43만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-30.0,"institutional_flow":400.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":138.0,"retail_net":-138.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":219.0,"retail_net":-219.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-10-20","foreign_net":-30.0,"institution_net":-86.0,"retail_net":116.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":232.0,"retail_net":-232.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-15","foreign_net":-29.0,"institution_net":268.0,"retail_net":-239.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1307.0,"retail_net":-1307.0},{"date":"2026-10-13","foreign_net":-19.0,"institution_net":-401.0,"retail_net":420.0},{"date":"2026-10-12","foreign_net":-18.0,"institution_net":-183.0,"retail_net":201.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-10-07","foreign_net":96.0,"institution_net":-426.0,"retail_net":330.0},{"date":"2026-10-06","foreign_net":-82.0,"institution_net":186.0,"retail_net":-104.0},{"date":"2026-10-02","foreign_net":-14.0,"institution_net":11.0,"retail_net":3.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":177.0,"retail_net":-178.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-123.0,"retail_net":123.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1100.0,"retail_net":-1100.0},{"date":"2026-09-28","foreign_net":11.0,"institution_net":-708.0,"retail_net":697.0},{"date":"2026-09-23","foreign_net":10.0,"institution_net":469.0,"retail_net":-479.0},{"date":"2026-09-22","foreign_net":19.0,"institution_net":75.0,"retail_net":-94.0},{"date":"2026-09-21","foreign_net":10.0,"institution_net":-139.0,"retail_net":129.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-262.0,"retail_net":262.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":-4084.0,"retail_net":4082.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-162.0,"retail_net":162.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":292.0,"retail_net":-292.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1780.0,"retail_net":1780.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":527.0,"retail_net":-527.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-7460.0,"retail_net":7460.0},{"date":"2026-09-08","foreign_net":117.0,"institution_net":-3264.0,"retail_net":3147.0}],"periods":{"d1":{"foreign_net":0,"institution_net":138.0,"retail_net":-138.0},"d3":{"foreign_net":0,"institution_net":254.0,"retail_net":-254.0},"d7":{"foreign_net":-59.0,"institution_net":647.0,"retail_net":-588.0},"d14":{"foreign_net":-96.0,"institution_net":1073.0,"retail_net":-977.0},"d30":{"foreign_net":74.0,"institution_net":-14266.0,"retail_net":14192.0}}},"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":70,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":87.9,"unit":"","percentile":88,"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 88 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 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:59.457854+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"KIS 단기채권알파지수(AA-이상)(총수익지수)","issuer":"KB자산운용","category":"","expense_ratio":0.05,"aum":330700000000.0,"aum_display":"3,307억","dividend_yield":null,"tracking_error":0.08,"holdings":[{"ticker":"","name":"경남 서울영업부 20250804-365-1","weight":null},{"ticker":"","name":"니드원제구차 20251021-364-40","weight":null},{"ticker":"","name":"더퍼스트샤이닝제칠차 20250722-364-20","weight":null},{"ticker":"","name":"더퍼스트샤이닝제칠차 20250722-364-21","weight":null},{"ticker":"","name":"더퍼스트샤이닝제칠차 20250722-364-22","weight":null},{"ticker":"","name":"롯데쇼핑98-2","weight":null},{"ticker":"","name":"롯데카드538-1","weight":null},{"ticker":"","name":"메리츠증권2411-1","weight":null},{"ticker":"","name":"메리츠증권2506-1","weight":null},{"ticker":"","name":"메리츠캐피탈284-2","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":114665.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-26","close":100015.0},{"date":"2021-05-27","close":100020.0},{"date":"2021-05-28","close":100010.0},{"date":"2021-05-31","close":100000.0},{"date":"2021-06-01","close":99995.0},{"date":"2021-06-02","close":99975.0},{"date":"2021-06-03","close":100000.0},{"date":"2021-06-04","close":100005.0},{"date":"2021-06-07","close":100000.0},{"date":"2021-06-08","close":100005.0},{"date":"2021-06-09","close":100005.0},{"date":"2021-06-10","close":100005.0},{"date":"2021-06-11","close":99925.0},{"date":"2021-06-14","close":99975.0},{"date":"2021-06-15","close":99950.0},{"date":"2021-06-16","close":99920.0},{"date":"2021-06-17","close":99935.0},{"date":"2021-06-18","close":99930.0},{"date":"2021-06-21","close":99925.0},{"date":"2021-06-22","close":99915.0},{"date":"2021-06-23","close":99930.0},{"date":"2021-06-24","close":99920.0},{"date":"2021-06-25","close":99895.0},{"date":"2021-06-28","close":99875.0},{"date":"2021-06-29","close":99875.0},{"date":"2021-06-30","close":99875.0},{"date":"2021-07-01","close":99865.0},{"date":"2021-07-02","close":99875.0},{"date":"2021-07-05","close":99890.0},{"date":"2021-07-06","close":99905.0},{"date":"2021-07-07","close":99930.0},{"date":"2021-07-08","close":99970.0},{"date":"2021-07-09","close":99970.0},{"date":"2021-07-12","close":99955.0},{"date":"2021-07-13","close":99965.0},{"date":"2021-07-14","close":99975.0},{"date":"2021-07-15","close":99945.0},{"date":"2021-07-16","close":99965.0},{"date":"2021-07-19","close":99960.0},{"date":"2021-07-20","close":99960.0},{"date":"2021-07-21","close":99970.0},{"date":"2021-07-22","close":99985.0},{"date":"2021-07-23","close":99995.0},{"date":"2021-07-26","close":99995.0},{"date":"2021-07-27","close":99995.0},{"date":"2021-07-28","close":99980.0},{"date":"2021-07-29","close":99995.0},{"date":"2021-07-30","close":99990.0},{"date":"2021-08-02","close":99995.0},{"date":"2021-08-03","close":99995.0},{"date":"2021-08-04","close":100000.0},{"date":"2021-08-05","close":100010.0},{"date":"2021-08-06","close":100000.0},{"date":"2021-08-09","close":99980.0},{"date":"2021-08-10","close":100000.0},{"date":"2021-08-11","close":100005.0},{"date":"2021-08-12","close":100015.0},{"date":"2021-08-13","close":100015.0},{"date":"2021-08-17","close":100020.0},{"date":"2021-08-18","close":100025.0},{"date":"2021-08-19","close":100015.0},{"date":"2021-08-20","close":100035.0},{"date":"2021-08-23","close":100035.0},{"date":"2021-08-24","close":100015.0},{"date":"2021-08-25","close":99990.0},{"date":"2021-08-26","close":100010.0},{"date":"2021-08-27","close":100010.0},{"date":"2021-08-30","close":100000.0},{"date":"2021-08-31","close":100030.0},{"date":"2021-09-01","close":100045.0},{"date":"2021-09-02","close":100060.0},{"date":"2021-09-03","close":100055.0},{"date":"2021-09-06","close":100055.0},{"date":"2021-09-07","close":100035.0},{"date":"2021-09-08","close":100055.0},{"date":"2021-09-09","close":100050.0},{"date":"2021-09-10","close":100055.0},{"date":"2021-09-13","close":100045.0},{"date":"2021-09-14","close":100040.0},{"date":"2021-09-15","close":100045.0},{"date":"2021-09-16","close":100035.0},{"date":"2021-09-17","close":100055.0},{"date":"2021-09-23","close":100055.0},{"date":"2021-09-24","close":100070.0},{"date":"2021-09-27","close":100070.0},{"date":"2021-09-28","close":100075.0},{"date":"2021-09-29","close":100070.0},{"date":"2021-09-30","close":100090.0},{"date":"2021-10-01","close":100090.0},{"date":"2021-10-05","close":100090.0},{"date":"2021-10-06","close":100095.0},{"date":"2021-10-07","close":100105.0},{"date":"2021-10-08","close":100100.0},{"date":"2021-10-12","close":100085.0},{"date":"2021-10-13","close":100115.0},{"date":"2021-10-14","close":100120.0},{"date":"2021-10-15","close":100125.0},{"date":"2021-10-18","close":100130.0},{"date":"2021-10-19","close":100125.0},{"date":"2021-10-20","close":100120.0},{"date":"2021-10-21","close":100120.0},{"date":"2021-10-22","close":100135.0},{"date":"2021-10-25","close":100135.0},{"date":"2021-10-26","close":100135.0},{"date":"2021-10-27","close":100090.0},{"date":"2021-10-28","close":100075.0},{"date":"2021-10-29","close":100065.0},{"date":"2021-11-01","close":100045.0},{"date":"2021-11-02","close":100085.0},{"date":"2021-11-03","close":100080.0},{"date":"2021-11-04","close":100090.0},{"date":"2021-11-05","close":100090.0},{"date":"2021-11-08","close":100085.0},{"date":"2021-11-09","close":100115.0},{"date":"2021-11-10","close":100095.0},{"date":"2021-11-11","close":100135.0},{"date":"2021-11-12","close":100135.0},{"date":"2021-11-15","close":100150.0},{"date":"2021-11-16","close":100165.0},{"date":"2021-11-17","close":100165.0},{"date":"2021-11-18","close":100180.0},{"date":"2021-11-19","close":100155.0},{"date":"2021-11-22","close":100160.0},{"date":"2021-11-23","close":100155.0},{"date":"2021-11-24","close":100155.0},{"date":"2021-11-25","close":100150.0},{"date":"2021-11-26","close":100150.0},{"date":"2021-11-29","close":100155.0},{"date":"2021-11-30","close":100160.0},{"date":"2021-12-01","close":100165.0},{"date":"2021-12-02","close":100170.0},{"date":"2021-12-03","close":100165.0},{"date":"2021-12-06","close":100170.0},{"date":"2021-12-07","close":100200.0},{"date":"2021-12-08","close":100185.0},{"date":"2021-12-09","close":100220.0},{"date":"2021-12-10","close":100225.0},{"date":"2021-12-13","close":100225.0},{"date":"2021-12-14","close":100235.0},{"date":"2021-12-15","close":100245.0},{"date":"2021-12-16","close":100260.0},{"date":"2021-12-17","close":100240.0},{"date":"2021-12-20","close":100265.0},{"date":"2021-12-21","close":100250.0},{"date":"2021-12-22","close":100275.0},{"date":"2021-12-23","close":100290.0},{"date":"2021-12-24","close":100285.0},{"date":"2021-12-27","close":100295.0},{"date":"2021-12-28","close":100300.0},{"date":"2021-12-29","close":100325.0},{"date":"2021-12-30","close":100320.0},{"date":"2022-01-03","close":100310.326},{"date":"2022-01-04","close":100345.0},{"date":"2022-01-05","close":100355.0},{"date":"2022-01-06","close":100365.0},{"date":"2022-01-07","close":100370.0},{"date":"2022-01-10","close":100375.0},{"date":"2022-01-11","close":100370.0},{"date":"2022-01-12","close":100355.0},{"date":"2022-01-13","close":100385.0},{"date":"2022-01-14","close":100310.0},{"date":"2022-01-17","close":100345.0},{"date":"2022-01-18","close":100365.0},{"date":"2022-01-19","close":100375.0},{"date":"2022-01-20","close":100395.0},{"date":"2022-01-21","close":100380.0},{"date":"2022-01-24","close":100400.0},{"date":"2022-01-25","close":100400.0},{"date":"2022-01-26","close":100385.0},{"date":"2022-01-27","close":100425.0},{"date":"2022-01-28","close":100435.0},{"date":"2022-02-03","close":100460.0},{"date":"2022-02-04","close":100460.0},{"date":"2022-02-07","close":100490.0},{"date":"2022-02-08","close":100490.0},{"date":"2022-02-09","close":100495.0},{"date":"2022-02-10","close":100515.0},{"date":"2022-02-11","close":100480.0},{"date":"2022-02-14","close":100509.9182},{"date":"2022-02-15","close":100500.0},{"date":"2022-02-16","close":100520.0},{"date":"2022-02-17","close":100545.0},{"date":"2022-02-18","close":100530.0},{"date":"2022-02-21","close":100555.0},{"date":"2022-02-22","close":100550.0},{"date":"2022-02-23","close":100565.0},{"date":"2022-02-24","close":100585.0},{"date":"2022-02-25","close":100600.0},{"date":"2022-02-28","close":100585.0},{"date":"2022-03-02","close":100615.0},{"date":"2022-03-03","close":100640.0},{"date":"2022-03-04","close":100635.0},{"date":"2022-03-07","close":100635.0},{"date":"2022-03-08","close":100665.0},{"date":"2022-03-10","close":100685.0},{"date":"2022-03-11","close":100695.0},{"date":"2022-03-14","close":100680.0},{"date":"2022-03-15","close":100695.0},{"date":"2022-03-16","close":100710.0},{"date":"2022-03-17","close":100720.0},{"date":"2022-03-18","close":100725.0},{"date":"2022-03-21","close":100720.0},{"date":"2022-03-22","close":100715.0},{"date":"2022-03-23","close":100735.0},{"date":"2022-03-24","close":100705.0},{"date":"2022-03-25","close":100720.0},{"date":"2022-03-28","close":100665.0},{"date":"2022-03-29","close":100650.0},{"date":"2022-03-30","close":100665.0},{"date":"2022-03-31","close":100670.0},{"date":"2022-04-01","close":100670.0},{"date":"2022-04-04","close":100685.0},{"date":"2022-04-05","close":100660.0},{"date":"2022-04-06","close":100665.0},{"date":"2022-04-07","close":100690.0},{"date":"2022-04-08","close":100680.0},{"date":"2022-04-11","close":100640.0},{"date":"2022-04-12","close":100640.0},{"date":"2022-04-13","close":100670.0},{"date":"2022-04-14","close":100625.0},{"date":"2022-04-15","close":100705.0},{"date":"2022-04-18","close":100680.0},{"date":"2022-04-19","close":100680.0},{"date":"2022-04-20","close":100720.0},{"date":"2022-04-21","close":100735.0},{"date":"2022-04-22","close":100740.0},{"date":"2022-04-25","close":100760.0},{"date":"2022-04-26","close":100785.0},{"date":"2022-04-27","close":100800.0},{"date":"2022-04-28","close":100830.0},{"date":"2022-04-29","close":100815.0},{"date":"2022-05-02","close":100795.0498},{"date":"2022-05-03","close":100825.0},{"date":"2022-05-04","close":100835.0},{"date":"2022-05-06","close":100860.0},{"date":"2022-05-09","close":100899.9375},{"date":"2022-05-10","close":100870.0},{"date":"2022-05-11","close":100885.0},{"date":"2022-05-12","close":100910.0},{"date":"2022-05-13","close":100895.0},{"date":"2022-05-16","close":100875.0},{"date":"2022-05-17","close":100875.0},{"date":"2022-05-18","close":100885.0},{"date":"2022-05-19","close":100880.0},{"date":"2022-05-20","close":100895.0},{"date":"2022-05-23","close":100875.0},{"date":"2022-05-24","close":100895.0},{"date":"2022-05-25","close":100895.0},{"date":"2022-05-26","close":100895.0},{"date":"2022-05-27","close":100880.0},{"date":"2022-05-30","close":100900.0},{"date":"2022-05-31","close":100875.0},{"date":"2022-06-02","close":100885.0},{"date":"2022-06-03","close":100895.0},{"date":"2022-06-07","close":100910.0},{"date":"2022-06-08","close":100895.0},{"date":"2022-06-09","close":100940.0},{"date":"2022-06-10","close":100925.0},{"date":"2022-06-13","close":100905.0},{"date":"2022-06-14","close":100890.0},{"date":"2022-06-15","close":100865.0},{"date":"2022-06-16","close":100800.0},{"date":"2022-06-17","close":100790.0},{"date":"2022-06-20","close":100805.0},{"date":"2022-06-21","close":100805.0},{"date":"2022-06-22","close":100830.0},{"date":"2022-06-23","close":100820.0},{"date":"2022-06-24","close":100840.0},{"date":"2022-06-27","close":100815.0},{"date":"2022-06-28","close":100820.0},{"date":"2022-06-29","close":100820.0},{"date":"2022-06-30","close":100820.0},{"date":"2022-07-01","close":100790.0},{"date":"2022-07-04","close":100790.0},{"date":"2022-07-05","close":100785.0},{"date":"2022-07-06","close":100800.0},{"date":"2022-07-07","close":100805.0},{"date":"2022-07-08","close":100760.0},{"date":"2022-07-11","close":100775.0},{"date":"2022-07-12","close":100780.0},{"date":"2022-07-13","close":100695.0},{"date":"2022-07-14","close":100785.0},{"date":"2022-07-15","close":100760.0},{"date":"2022-07-18","close":100775.0},{"date":"2022-07-19","close":100765.0},{"date":"2022-07-20","close":100770.0},{"date":"2022-07-21","close":100795.0},{"date":"2022-07-22","close":100845.0},{"date":"2022-07-25","close":100830.0},{"date":"2022-07-26","close":100860.0},{"date":"2022-07-27","close":100840.0},{"date":"2022-07-28","close":100885.0},{"date":"2022-07-29","close":100895.0},{"date":"2022-08-01","close":100915.0},{"date":"2022-08-02","close":100915.0},{"date":"2022-08-03","close":100965.0},{"date":"2022-08-04","close":100985.0},{"date":"2022-08-05","close":101020.0},{"date":"2022-08-08","close":101015.0},{"date":"2022-08-09","close":101025.0},{"date":"2022-08-10","close":101040.0},{"date":"2022-08-11","close":101075.0},{"date":"2022-08-12","close":101090.0},{"date":"2022-08-16","close":101125.0},{"date":"2022-08-17","close":101140.0},{"date":"2022-08-18","close":101170.0},{"date":"2022-08-19","close":101165.0},{"date":"2022-08-22","close":101160.0},{"date":"2022-08-23","close":101160.0},{"date":"2022-08-24","close":101140.0},{"date":"2022-08-25","close":101065.0},{"date":"2022-08-26","close":101065.0},{"date":"2022-08-29","close":101050.0},{"date":"2022-08-30","close":101075.0},{"date":"2022-08-31","close":101070.0},{"date":"2022-09-01","close":101095.0},{"date":"2022-09-02","close":101090.0},{"date":"2022-09-05","close":101125.0},{"date":"2022-09-06","close":101135.0},{"date":"2022-09-07","close":101205.0},{"date":"2022-09-08","close":101195.0},{"date":"2022-09-13","close":101240.0},{"date":"2022-09-14","close":101225.0},{"date":"2022-09-15","close":101245.0},{"date":"2022-09-16","close":101245.0},{"date":"2022-09-19","close":101250.0},{"date":"2022-09-20","close":101265.0},{"date":"2022-09-21","close":101250.0},{"date":"2022-09-22","close":101210.0},{"date":"2022-09-23","close":101145.0},{"date":"2022-09-26","close":101085.0},{"date":"2022-09-27","close":101055.0},{"date":"2022-09-28","close":101065.0},{"date":"2022-09-29","close":101060.0},{"date":"2022-09-30","close":101140.0},{"date":"2022-10-04","close":101185.0},{"date":"2022-10-05","close":101200.0},{"date":"2022-10-06","close":101255.0},{"date":"2022-10-07","close":101270.0},{"date":"2022-10-11","close":101265.0},{"date":"2022-10-12","close":101240.0},{"date":"2022-10-13","close":101235.0},{"date":"2022-10-14","close":101230.0},{"date":"2022-10-17","close":101230.0},{"date":"2022-10-18","close":101230.0},{"date":"2022-10-19","close":101195.0},{"date":"2022-10-20","close":101185.0},{"date":"2022-10-21","close":101145.0},{"date":"2022-10-24","close":101130.0},{"date":"2022-10-25","close":101120.0},{"date":"2022-10-26","close":101115.0},{"date":"2022-10-27","close":101110.0},{"date":"2022-10-28","close":101100.0},{"date":"2022-10-31","close":101100.0},{"date":"2022-11-01","close":101115.0},{"date":"2022-11-02","close":101115.0},{"date":"2022-11-03","close":101110.0},{"date":"2022-11-04","close":101115.0},{"date":"2022-11-07","close":101115.0},{"date":"2022-11-08","close":101125.0},{"date":"2022-11-09","close":101120.0},{"date":"2022-11-10","close":101160.0},{"date":"2022-11-11","close":101205.0},{"date":"2022-11-14","close":101210.0},{"date":"2022-11-15","close":101225.0},{"date":"2022-11-16","close":101250.0},{"date":"2022-11-17","close":101260.0},{"date":"2022-11-18","close":101275.0},{"date":"2022-11-21","close":101300.0},{"date":"2022-11-22","close":101315.0},{"date":"2022-11-23","close":101325.0},{"date":"2022-11-24","close":101385.0},{"date":"2022-11-25","close":101420.0},{"date":"2022-11-28","close":101450.0},{"date":"2022-11-29","close":101445.0},{"date":"2022-11-30","close":101475.0},{"date":"2022-12-01","close":101535.0},{"date":"2022-12-02","close":101590.0},{"date":"2022-12-05","close":101645.0},{"date":"2022-12-06","close":101675.0},{"date":"2022-12-07","close":101680.0},{"date":"2022-12-08","close":101725.0},{"date":"2022-12-09","close":101745.0},{"date":"2022-12-12","close":101765.0},{"date":"2022-12-13","close":101780.0},{"date":"2022-12-14","close":101795.0},{"date":"2022-12-15","close":101845.0},{"date":"2022-12-16","close":101865.0},{"date":"2022-12-19","close":101880.0},{"date":"2022-12-20","close":101910.0},{"date":"2022-12-21","close":101925.0},{"date":"2022-12-22","close":101990.0},{"date":"2022-12-23","close":102030.0},{"date":"2022-12-26","close":102050.0},{"date":"2022-12-27","close":102080.0},{"date":"2022-12-28","close":102125.0},{"date":"2022-12-29","close":102155.0},{"date":"2023-01-02","close":102180.0},{"date":"2023-01-03","close":102245.0},{"date":"2023-01-04","close":102295.0},{"date":"2023-01-05","close":102355.0},{"date":"2023-01-06","close":102390.0},{"date":"2023-01-09","close":102450.0},{"date":"2023-01-10","close":102470.0},{"date":"2023-01-11","close":102495.0},{"date":"2023-01-12","close":102550.0},{"date":"2023-01-13","close":102570.0},{"date":"2023-01-16","close":102605.0},{"date":"2023-01-17","close":102635.0},{"date":"2023-01-18","close":102650.0},{"date":"2023-01-19","close":102745.0},{"date":"2023-01-20","close":102770.0},{"date":"2023-01-25","close":102810.0},{"date":"2023-01-26","close":102850.0},{"date":"2023-01-27","close":102875.0},{"date":"2023-01-30","close":102915.0},{"date":"2023-01-31","close":102920.0},{"date":"2023-02-01","close":102970.0},{"date":"2023-02-02","close":103040.0},{"date":"2023-02-03","close":103075.0},{"date":"2023-02-06","close":103055.0},{"date":"2023-02-07","close":103095.0},{"date":"2023-02-08","close":103110.0},{"date":"2023-02-09","close":103140.0},{"date":"2023-02-10","close":103155.0},{"date":"2023-02-13","close":103150.0},{"date":"2023-02-14","close":103145.0},{"date":"2023-02-15","close":103145.0},{"date":"2023-02-16","close":103170.0},{"date":"2023-02-17","close":103130.0},{"date":"2023-02-20","close":103145.0},{"date":"2023-02-21","close":103145.0},{"date":"2023-02-22","close":103140.0},{"date":"2023-02-23","close":103170.0},{"date":"2023-02-24","close":103190.0},{"date":"2023-02-27","close":103170.0},{"date":"2023-02-28","close":103165.0},{"date":"2023-03-02","close":103175.0},{"date":"2023-03-03","close":103190.0},{"date":"2023-03-06","close":103200.0},{"date":"2023-03-07","close":103260.0},{"date":"2023-03-08","close":103235.0},{"date":"2023-03-09","close":103270.0},{"date":"2023-03-10","close":103325.0},{"date":"2023-03-13","close":103420.0},{"date":"2023-03-14","close":103490.0},{"date":"2023-03-15","close":103440.0},{"date":"2023-03-16","close":103525.0},{"date":"2023-03-17","close":103545.0},{"date":"2023-03-20","close":103580.0},{"date":"2023-03-21","close":103615.0},{"date":"2023-03-22","close":103595.0},{"date":"2023-03-23","close":103630.0},{"date":"2023-03-24","close":103630.0},{"date":"2023-03-27","close":103630.0},{"date":"2023-03-28","close":103635.0},{"date":"2023-03-29","close":103675.0},{"date":"2023-03-30","close":103710.0},{"date":"2023-03-31","close":103735.0},{"date":"2023-04-03","close":103740.0},{"date":"2023-04-04","close":103750.0},{"date":"2023-04-05","close":103775.0},{"date":"2023-04-06","close":103825.0},{"date":"2023-04-07","close":103830.0},{"date":"2023-04-10","close":103860.0},{"date":"2023-04-11","close":103865.0},{"date":"2023-04-12","close":103860.0},{"date":"2023-04-13","close":103890.0},{"date":"2023-04-14","close":103920.0},{"date":"2023-04-17","close":103920.0},{"date":"2023-04-18","close":103940.0},{"date":"2023-04-19","close":103945.0},{"date":"2023-04-20","close":103965.0},{"date":"2023-04-21","close":103985.0},{"date":"2023-04-24","close":104000.0},{"date":"2023-04-25","close":104005.0},{"date":"2023-04-26","close":104020.0},{"date":"2023-04-27","close":104035.0},{"date":"2023-04-28","close":104040.0},{"date":"2023-05-02","close":104030.0},{"date":"2023-05-03","close":104060.0},{"date":"2023-05-04","close":104070.0},{"date":"2023-05-08","close":104075.0},{"date":"2023-05-09","close":104090.0},{"date":"2023-05-10","close":104100.0},{"date":"2023-05-11","close":104120.0},{"date":"2023-05-12","close":104125.0},{"date":"2023-05-15","close":104120.0},{"date":"2023-05-16","close":104115.0},{"date":"2023-05-17","close":104115.0},{"date":"2023-05-18","close":104135.1632},{"date":"2023-05-19","close":104105.0},{"date":"2023-05-22","close":104115.0},{"date":"2023-05-23","close":104125.0},{"date":"2023-05-24","close":104124.9799},{"date":"2023-05-25","close":104140.0},{"date":"2023-05-26","close":104140.0},{"date":"2023-05-30","close":104135.0},{"date":"2023-05-31","close":104165.0},{"date":"2023-06-01","close":104205.0},{"date":"2023-06-02","close":104235.0},{"date":"2023-06-05","close":104220.0},{"date":"2023-06-07","close":104255.0},{"date":"2023-06-08","close":104280.0},{"date":"2023-06-09","close":104300.0},{"date":"2023-06-12","close":104315.0},{"date":"2023-06-13","close":104330.0},{"date":"2023-06-14","close":104335.0},{"date":"2023-06-15","close":104345.0},{"date":"2023-06-16","close":104365.0},{"date":"2023-06-19","close":104380.0},{"date":"2023-06-20","close":104395.0},{"date":"2023-06-21","close":104410.0},{"date":"2023-06-22","close":104425.0},{"date":"2023-06-23","close":104445.0},{"date":"2023-06-26","close":104455.0},{"date":"2023-06-27","close":104475.0},{"date":"2023-06-28","close":104480.0},{"date":"2023-06-29","close":104510.0},{"date":"2023-06-30","close":104475.0},{"date":"2023-07-03","close":104504.816},{"date":"2023-07-04","close":104509.9076},{"date":"2023-07-05","close":104525.1825},{"date":"2023-07-06","close":104540.4574},{"date":"2023-07-07","close":104525.0},{"date":"2023-07-10","close":104520.0},{"date":"2023-07-11","close":104544.5307},{"date":"2023-07-12","close":104559.8056},{"date":"2023-07-13","close":104624.9786},{"date":"2023-07-14","close":104630.0},{"date":"2023-07-17","close":104645.0},{"date":"2023-07-18","close":104654.5101},{"date":"2023-07-19","close":104680.0},{"date":"2023-07-20","close":104720.0},{"date":"2023-07-21","close":104735.0},{"date":"2023-07-24","close":104740.0},{"date":"2023-07-25","close":104750.2328},{"date":"2023-07-26","close":104740.0},{"date":"2023-07-27","close":104815.4058},{"date":"2023-07-28","close":104825.0},{"date":"2023-07-31","close":104824.5707},{"date":"2023-08-01","close":104834.754},{"date":"2023-08-02","close":104844.9373},{"date":"2023-08-03","close":104875.0},{"date":"2023-08-04","close":104890.0},{"date":"2023-08-07","close":104915.0},{"date":"2023-08-08","close":104940.0},{"date":"2023-08-09","close":104960.0},{"date":"2023-08-10","close":104975.0},{"date":"2023-08-11","close":105005.0},{"date":"2023-08-14","close":105005.0},{"date":"2023-08-16","close":105025.0},{"date":"2023-08-17","close":105075.0},{"date":"2023-08-18","close":105075.0},{"date":"2023-08-21","close":105070.0},{"date":"2023-08-22","close":105070.0},{"date":"2023-08-23","close":105090.0},{"date":"2023-08-24","close":105130.0},{"date":"2023-08-25","close":105140.0},{"date":"2023-08-28","close":105145.0},{"date":"2023-08-29","close":105150.0},{"date":"2023-08-30","close":105160.0},{"date":"2023-08-31","close":105200.0},{"date":"2023-09-01","close":105210.0},{"date":"2023-09-04","close":105220.0},{"date":"2023-09-05","close":105215.0},{"date":"2023-09-06","close":105235.0},{"date":"2023-09-07","close":105245.0},{"date":"2023-09-08","close":105265.0},{"date":"2023-09-11","close":105260.0},{"date":"2023-09-12","close":105275.0},{"date":"2023-09-13","close":105275.0},{"date":"2023-09-14","close":105310.0},{"date":"2023-09-15","close":105310.0},{"date":"2023-09-18","close":105325.0},{"date":"2023-09-19","close":105320.0},{"date":"2023-09-20","close":105330.0},{"date":"2023-09-21","close":105360.0},{"date":"2023-09-22","close":105360.0},{"date":"2023-09-25","close":105375.0},{"date":"2023-09-26","close":105460.0},{"date":"2023-09-27","close":105455.0},{"date":"2023-10-04","close":105425.0},{"date":"2023-10-05","close":105465.0},{"date":"2023-10-06","close":105500.0},{"date":"2023-10-10","close":105530.0},{"date":"2023-10-11","close":105540.0},{"date":"2023-10-12","close":105585.0},{"date":"2023-10-13","close":105605.0},{"date":"2023-10-16","close":105600.0},{"date":"2023-10-17","close":105605.0},{"date":"2023-10-18","close":105610.0},{"date":"2023-10-19","close":105640.0},{"date":"2023-10-20","close":105655.0},{"date":"2023-10-23","close":105660.0},{"date":"2023-10-24","close":105680.0},{"date":"2023-10-25","close":105690.0},{"date":"2023-10-26","close":105715.0},{"date":"2023-10-27","close":105715.0},{"date":"2023-10-30","close":105725.0},{"date":"2023-10-31","close":105740.0},{"date":"2023-11-01","close":105745.0},{"date":"2023-11-02","close":105790.0},{"date":"2023-11-03","close":105805.0},{"date":"2023-11-06","close":105815.0},{"date":"2023-11-07","close":105825.0},{"date":"2023-11-08","close":105835.0},{"date":"2023-11-09","close":105855.0},{"date":"2023-11-10","close":105880.0},{"date":"2023-11-13","close":105885.0},{"date":"2023-11-14","close":105900.0},{"date":"2023-11-15","close":105920.0},{"date":"2023-11-16","close":105980.0},{"date":"2023-11-17","close":105990.0},{"date":"2023-11-20","close":106005.0},{"date":"2023-11-21","close":106025.0},{"date":"2023-11-22","close":106045.0},{"date":"2023-11-23","close":106085.0},{"date":"2023-11-24","close":106100.0},{"date":"2023-11-27","close":106115.0},{"date":"2023-11-28","close":106135.0},{"date":"2023-11-29","close":106165.0},{"date":"2023-11-30","close":106215.0},{"date":"2023-12-01","close":106245.0},{"date":"2023-12-04","close":106265.0},{"date":"2023-12-05","close":106290.0},{"date":"2023-12-06","close":106310.0},{"date":"2023-12-07","close":106335.0},{"date":"2023-12-08","close":106360.0},{"date":"2023-12-11","close":106355.0},{"date":"2023-12-12","close":106385.0},{"date":"2023-12-13","close":106395.0},{"date":"2023-12-14","close":106505.0},{"date":"2023-12-15","close":106535.0},{"date":"2023-12-18","close":106555.0},{"date":"2023-12-19","close":106575.0},{"date":"2023-12-20","close":106580.0},{"date":"2023-12-21","close":106615.0},{"date":"2023-12-22","close":106630.0},{"date":"2023-12-26","close":106640.0},{"date":"2023-12-27","close":106695.0},{"date":"2023-12-28","close":106705.0},{"date":"2024-01-02","close":106725.0},{"date":"2024-01-03","close":106745.0},{"date":"2024-01-04","close":106800.0},{"date":"2024-01-05","close":106820.0},{"date":"2024-01-08","close":106845.0},{"date":"2024-01-09","close":106865.0},{"date":"2024-01-10","close":106895.0},{"date":"2024-01-11","close":106940.0},{"date":"2024-01-12","close":106965.0},{"date":"2024-01-15","close":106975.0},{"date":"2024-01-16","close":107000.0},{"date":"2024-01-17","close":107010.0},{"date":"2024-01-18","close":107054.7074},{"date":"2024-01-19","close":107060.0},{"date":"2024-01-22","close":107075.0},{"date":"2024-01-23","close":107080.0},{"date":"2024-01-24","close":107095.0},{"date":"2024-01-25","close":107115.0},{"date":"2024-01-26","close":107135.0},{"date":"2024-01-29","close":107130.0},{"date":"2024-01-30","close":107155.0},{"date":"2024-01-31","close":107160.0},{"date":"2024-02-01","close":107185.0},{"date":"2024-02-02","close":107210.0},{"date":"2024-02-05","close":107220.0},{"date":"2024-02-06","close":107235.0},{"date":"2024-02-07","close":107285.0},{"date":"2024-02-08","close":107280.0},{"date":"2024-02-13","close":107290.0},{"date":"2024-02-14","close":107285.0},{"date":"2024-02-15","close":107325.0},{"date":"2024-02-16","close":107340.0},{"date":"2024-02-19","close":107350.0},{"date":"2024-02-20","close":107340.0},{"date":"2024-02-21","close":107355.0},{"date":"2024-02-22","close":107400.0},{"date":"2024-02-23","close":107395.0},{"date":"2024-02-26","close":107405.0},{"date":"2024-02-27","close":107405.0},{"date":"2024-02-28","close":107450.0},{"date":"2024-02-29","close":107455.0},{"date":"2024-03-04","close":107465.0},{"date":"2024-03-05","close":107480.0},{"date":"2024-03-06","close":107500.0},{"date":"2024-03-07","close":107540.0},{"date":"2024-03-08","close":107565.0},{"date":"2024-03-11","close":107575.0},{"date":"2024-03-12","close":107590.0},{"date":"2024-03-13","close":107605.0},{"date":"2024-03-14","close":107635.0},{"date":"2024-03-15","close":107645.0},{"date":"2024-03-18","close":107665.0},{"date":"2024-03-19","close":107685.0},{"date":"2024-03-20","close":107700.0},{"date":"2024-03-21","close":107675.0},{"date":"2024-03-22","close":107740.0},{"date":"2024-03-25","close":107745.0},{"date":"2024-03-26","close":107755.0},{"date":"2024-03-27","close":107760.0},{"date":"2024-03-28","close":107790.0},{"date":"2024-03-29","close":107805.0},{"date":"2024-04-01","close":107835.0},{"date":"2024-04-02","close":107840.0},{"date":"2024-04-03","close":107845.0},{"date":"2024-04-04","close":107895.0},{"date":"2024-04-05","close":107905.0},{"date":"2024-04-08","close":107940.0},{"date":"2024-04-09","close":107935.0},{"date":"2024-04-11","close":107960.0},{"date":"2024-04-12","close":107965.0},{"date":"2024-04-15","close":107985.0},{"date":"2024-04-16","close":108000.0},{"date":"2024-04-17","close":108005.0},{"date":"2024-04-18","close":108040.0},{"date":"2024-04-19","close":108045.0},{"date":"2024-04-22","close":108050.0},{"date":"2024-04-23","close":108055.0},{"date":"2024-04-24","close":108050.0},{"date":"2024-04-25","close":108080.0},{"date":"2024-04-26","close":108100.0},{"date":"2024-04-29","close":108120.0},{"date":"2024-04-30","close":108130.0},{"date":"2024-05-02","close":108170.0},{"date":"2024-05-03","close":108180.0},{"date":"2024-05-07","close":108205.0},{"date":"2024-05-08","close":108210.0},{"date":"2024-05-09","close":108240.0},{"date":"2024-05-10","close":108255.0},{"date":"2024-05-13","close":108270.0},{"date":"2024-05-14","close":108285.0},{"date":"2024-05-16","close":108345.0},{"date":"2024-05-17","close":108335.0},{"date":"2024-05-20","close":108340.0},{"date":"2024-05-21","close":108355.0},{"date":"2024-05-22","close":108350.0},{"date":"2024-05-23","close":108390.0},{"date":"2024-05-24","close":108400.0},{"date":"2024-05-27","close":108410.0},{"date":"2024-05-28","close":108430.0},{"date":"2024-05-29","close":108435.0},{"date":"2024-05-30","close":108475.0},{"date":"2024-05-31","close":108475.0},{"date":"2024-06-03","close":108485.0},{"date":"2024-06-04","close":108525.0},{"date":"2024-06-05","close":108560.0},{"date":"2024-06-07","close":108585.0},{"date":"2024-06-10","close":108585.0},{"date":"2024-06-11","close":108595.0},{"date":"2024-06-12","close":108605.0},{"date":"2024-06-13","close":108640.0},{"date":"2024-06-14","close":108665.0},{"date":"2024-06-17","close":108680.0},{"date":"2024-06-18","close":108690.0},{"date":"2024-06-19","close":108710.0},{"date":"2024-06-20","close":108735.0},{"date":"2024-06-21","close":108765.0},{"date":"2024-06-24","close":108755.0},{"date":"2024-06-25","close":108775.0},{"date":"2024-06-26","close":108775.0},{"date":"2024-06-27","close":108810.0},{"date":"2024-06-28","close":108830.0},{"date":"2024-07-01","close":108835.0},{"date":"2024-07-02","close":108865.0},{"date":"2024-07-03","close":108900.0},{"date":"2024-07-04","close":108955.0},{"date":"2024-07-05","close":108990.0},{"date":"2024-07-08","close":109010.0},{"date":"2024-07-09","close":109020.0},{"date":"2024-07-10","close":109045.0},{"date":"2024-07-11","close":109055.0},{"date":"2024-07-12","close":109070.0},{"date":"2024-07-15","close":109085.0},{"date":"2024-07-16","close":109115.0},{"date":"2024-07-17","close":109105.0},{"date":"2024-07-18","close":109130.0},{"date":"2024-07-19","close":109135.0},{"date":"2024-07-22","close":109140.0},{"date":"2024-07-23","close":109160.0},{"date":"2024-07-24","close":109175.0},{"date":"2024-07-25","close":109215.0},{"date":"2024-07-26","close":109235.0},{"date":"2024-07-29","close":109255.0},{"date":"2024-07-30","close":109255.0},{"date":"2024-07-31","close":109265.0},{"date":"2024-08-01","close":109295.0},{"date":"2024-08-02","close":109320.0},{"date":"2024-08-05","close":109370.0},{"date":"2024-08-06","close":109360.0},{"date":"2024-08-07","close":109360.0},{"date":"2024-08-08","close":109400.0},{"date":"2024-08-09","close":109395.0},{"date":"2024-08-12","close":109405.0},{"date":"2024-08-13","close":109420.0},{"date":"2024-08-14","close":109460.0},{"date":"2024-08-16","close":109455.0},{"date":"2024-08-19","close":109460.0},{"date":"2024-08-20","close":109465.0},{"date":"2024-08-21","close":109470.0},{"date":"2024-08-22","close":109500.0},{"date":"2024-08-23","close":109505.0},{"date":"2024-08-26","close":109510.0},{"date":"2024-08-27","close":109509.8944},{"date":"2024-08-28","close":109525.0},{"date":"2024-08-29","close":109550.0},{"date":"2024-08-30","close":109560.0},{"date":"2024-09-02","close":109555.0},{"date":"2024-09-03","close":109565.0},{"date":"2024-09-04","close":109575.0},{"date":"2024-09-05","close":109615.0},{"date":"2024-09-06","close":109640.0},{"date":"2024-09-09","close":109645.0},{"date":"2024-09-10","close":109675.0},{"date":"2024-09-11","close":109690.0},{"date":"2024-09-12","close":109740.0},{"date":"2024-09-13","close":109765.0},{"date":"2024-09-19","close":109795.0},{"date":"2024-09-20","close":109810.0},{"date":"2024-09-23","close":109810.0},{"date":"2024-09-24","close":109815.0},{"date":"2024-09-25","close":109845.0},{"date":"2024-09-26","close":109875.0},{"date":"2024-09-27","close":109890.0},{"date":"2024-09-30","close":109915.0},{"date":"2024-10-02","close":109955.0},{"date":"2024-10-04","close":109960.0},{"date":"2024-10-07","close":109935.0},{"date":"2024-10-08","close":109950.0},{"date":"2024-10-10","close":109980.0},{"date":"2024-10-11","close":109980.0},{"date":"2024-10-14","close":110015.0},{"date":"2024-10-15","close":110060.0},{"date":"2024-10-16","close":110045.0},{"date":"2024-10-17","close":110080.0},{"date":"2024-10-18","close":110090.0},{"date":"2024-10-21","close":110085.0},{"date":"2024-10-22","close":110100.0},{"date":"2024-10-23","close":110115.0},{"date":"2024-10-24","close":110165.0},{"date":"2024-10-25","close":110165.0},{"date":"2024-10-28","close":110160.0},{"date":"2024-10-29","close":110170.0},{"date":"2024-10-30","close":110174.8621},{"date":"2024-10-31","close":110200.0},{"date":"2024-11-01","close":110210.0},{"date":"2024-11-04","close":110220.0},{"date":"2024-11-05","close":110224.7601},{"date":"2024-11-06","close":110215.0},{"date":"2024-11-07","close":110270.0},{"date":"2024-11-08","close":110265.0},{"date":"2024-11-11","close":110280.0},{"date":"2024-11-12","close":110275.0},{"date":"2024-11-13","close":110280.0},{"date":"2024-11-14","close":110310.0},{"date":"2024-11-15","close":110320.0},{"date":"2024-11-18","close":110320.0},{"date":"2024-11-19","close":110340.0},{"date":"2024-11-20","close":110345.0},{"date":"2024-11-21","close":110390.0},{"date":"2024-11-22","close":110395.0},{"date":"2024-11-25","close":110405.0},{"date":"2024-11-26","close":110415.0},{"date":"2024-11-27","close":110415.0},{"date":"2024-11-28","close":110490.0},{"date":"2024-11-29","close":110545.0},{"date":"2024-12-02","close":110590.0},{"date":"2024-12-03","close":110605.0},{"date":"2024-12-04","close":110610.0},{"date":"2024-12-05","close":110640.0},{"date":"2024-12-06","close":110660.0},{"date":"2024-12-09","close":110660.0},{"date":"2024-12-10","close":110670.0},{"date":"2024-12-11","close":110670.0},{"date":"2024-12-12","close":110705.0},{"date":"2024-12-13","close":110705.0},{"date":"2024-12-16","close":110705.0},{"date":"2024-12-17","close":110710.0},{"date":"2024-12-18","close":110720.0},{"date":"2024-12-19","close":110740.0},{"date":"2024-12-20","close":110740.0},{"date":"2024-12-23","close":110755.0},{"date":"2024-12-24","close":110755.0},{"date":"2024-12-26","close":110775.0},{"date":"2024-12-27","close":110815.0},{"date":"2024-12-30","close":110820.0},{"date":"2025-01-02","close":110870.0},{"date":"2025-01-03","close":110900.0},{"date":"2025-01-06","close":110950.0},{"date":"2025-01-07","close":110970.0},{"date":"2025-01-08","close":110995.0},{"date":"2025-01-09","close":111045.0},{"date":"2025-01-10","close":111055.0},{"date":"2025-01-13","close":111075.0},{"date":"2025-01-14","close":111100.0},{"date":"2025-01-15","close":111095.0},{"date":"2025-01-16","close":111135.0},{"date":"2025-01-17","close":111160.0},{"date":"2025-01-20","close":111165.0},{"date":"2025-01-21","close":111165.0},{"date":"2025-01-22","close":111175.0},{"date":"2025-01-23","close":111215.0},{"date":"2025-01-24","close":111250.0},{"date":"2025-01-31","close":111250.0},{"date":"2025-02-03","close":111265.0},{"date":"2025-02-04","close":111275.0},{"date":"2025-02-05","close":111280.0},{"date":"2025-02-06","close":111310.0},{"date":"2025-02-07","close":111320.0},{"date":"2025-02-10","close":111320.0},{"date":"2025-02-11","close":111350.0},{"date":"2025-02-12","close":111345.0},{"date":"2025-02-13","close":111365.0},{"date":"2025-02-14","close":111395.0},{"date":"2025-02-17","close":111395.0},{"date":"2025-02-18","close":111400.0},{"date":"2025-02-19","close":111410.0},{"date":"2025-02-20","close":111435.0},{"date":"2025-02-21","close":111450.0},{"date":"2025-02-24","close":111455.0},{"date":"2025-02-25","close":111480.0},{"date":"2025-02-26","close":111495.0},{"date":"2025-02-27","close":111525.0},{"date":"2025-02-28","close":111540.0},{"date":"2025-03-04","close":111555.0},{"date":"2025-03-05","close":111535.0},{"date":"2025-03-06","close":111570.0},{"date":"2025-03-07","close":111585.0},{"date":"2025-03-10","close":111595.0},{"date":"2025-03-11","close":111595.0},{"date":"2025-03-12","close":111615.0},{"date":"2025-03-13","close":111640.0},{"date":"2025-03-14","close":111645.0},{"date":"2025-03-17","close":111640.0},{"date":"2025-03-18","close":111655.0},{"date":"2025-03-19","close":111650.0},{"date":"2025-03-20","close":111682.0},{"date":"2025-03-21","close":111662.0},{"date":"2025-03-24","close":111655.0},{"date":"2025-03-25","close":111680.0},{"date":"2025-03-26","close":111685.0},{"date":"2025-03-27","close":111710.0},{"date":"2025-03-28","close":111730.0},{"date":"2025-03-31","close":111750.0},{"date":"2025-04-01","close":111770.0},{"date":"2025-04-02","close":111795.0},{"date":"2025-04-03","close":111840.0},{"date":"2025-04-04","close":111885.0},{"date":"2025-04-07","close":111915.0},{"date":"2025-04-08","close":111925.0},{"date":"2025-04-09","close":111950.0},{"date":"2025-04-10","close":111970.0},{"date":"2025-04-11","close":111995.0},{"date":"2025-04-14","close":112010.0},{"date":"2025-04-15","close":112025.0},{"date":"2025-04-16","close":112045.0},{"date":"2025-04-17","close":112075.0},{"date":"2025-04-18","close":112075.0},{"date":"2025-04-21","close":112095.0},{"date":"2025-04-22","close":112125.0},{"date":"2025-04-23","close":112125.0},{"date":"2025-04-24","close":112145.0},{"date":"2025-04-25","close":112200.0},{"date":"2025-04-28","close":112180.0},{"date":"2025-04-29","close":112220.0},{"date":"2025-04-30","close":112265.0},{"date":"2025-05-02","close":112285.0},{"date":"2025-05-07","close":112295.0},{"date":"2025-05-08","close":112335.0},{"date":"2025-05-09","close":112320.0},{"date":"2025-05-12","close":112345.0},{"date":"2025-05-13","close":112365.0},{"date":"2025-05-14","close":112365.0},{"date":"2025-05-15","close":112390.0},{"date":"2025-05-16","close":112425.0},{"date":"2025-05-19","close":112440.0},{"date":"2025-05-20","close":112460.0},{"date":"2025-05-21","close":112445.0},{"date":"2025-05-22","close":112510.0},{"date":"2025-05-23","close":112505.0},{"date":"2025-05-26","close":112510.0},{"date":"2025-05-27","close":112525.0},{"date":"2025-05-28","close":112535.0},{"date":"2025-05-29","close":112575.0},{"date":"2025-05-30","close":112615.0},{"date":"2025-06-02","close":112630.0},{"date":"2025-06-04","close":112670.0},{"date":"2025-06-05","close":112685.0},{"date":"2025-06-09","close":112700.0},{"date":"2025-06-10","close":112715.0},{"date":"2025-06-11","close":112730.0},{"date":"2025-06-12","close":112745.0},{"date":"2025-06-13","close":112750.0},{"date":"2025-06-16","close":112730.0},{"date":"2025-06-17","close":112760.0},{"date":"2025-06-18","close":112772.0},{"date":"2025-06-19","close":112795.0},{"date":"2025-06-20","close":112805.0},{"date":"2025-06-23","close":112790.0},{"date":"2025-06-24","close":112810.0},{"date":"2025-06-25","close":112815.0},{"date":"2025-06-26","close":112865.0},{"date":"2025-06-27","close":112875.0},{"date":"2025-06-30","close":112875.0},{"date":"2025-07-01","close":112890.0},{"date":"2025-07-02","close":112900.0},{"date":"2025-07-03","close":112915.0},{"date":"2025-07-04","close":112945.0},{"date":"2025-07-07","close":112950.0},{"date":"2025-07-08","close":112965.0},{"date":"2025-07-09","close":112980.0},{"date":"2025-07-10","close":113025.0},{"date":"2025-07-11","close":113025.0},{"date":"2025-07-14","close":113030.0},{"date":"2025-07-15","close":113025.0},{"date":"2025-07-16","close":113035.0},{"date":"2025-07-17","close":113060.0},{"date":"2025-07-18","close":113065.0},{"date":"2025-07-21","close":113070.0},{"date":"2025-07-22","close":113085.0},{"date":"2025-07-23","close":113100.0},{"date":"2025-07-24","close":113110.0},{"date":"2025-07-25","close":113125.0},{"date":"2025-07-28","close":113135.0},{"date":"2025-07-29","close":113150.0},{"date":"2025-07-30","close":113155.0},{"date":"2025-07-31","close":113175.0},{"date":"2025-08-01","close":113190.0},{"date":"2025-08-04","close":113215.0},{"date":"2025-08-05","close":113220.0},{"date":"2025-08-06","close":113225.0},{"date":"2025-08-07","close":113250.0},{"date":"2025-08-08","close":113255.0},{"date":"2025-08-11","close":113260.0},{"date":"2025-08-12","close":113270.0},{"date":"2025-08-13","close":113300.0},{"date":"2025-08-14","close":113300.0},{"date":"2025-08-18","close":113315.0},{"date":"2025-08-19","close":113315.0},{"date":"2025-08-20","close":113345.0},{"date":"2025-08-21","close":113360.0},{"date":"2025-08-22","close":113370.0},{"date":"2025-08-25","close":113375.0},{"date":"2025-08-26","close":113390.0},{"date":"2025-08-27","close":113390.0},{"date":"2025-08-28","close":113420.0},{"date":"2025-08-29","close":113425.0},{"date":"2025-09-01","close":113430.0},{"date":"2025-09-02","close":113450.0},{"date":"2025-09-03","close":113440.0},{"date":"2025-09-04","close":113475.0},{"date":"2025-09-05","close":113480.0},{"date":"2025-09-08","close":113480.0},{"date":"2025-09-09","close":113505.0},{"date":"2025-09-10","close":113510.0},{"date":"2025-09-11","close":113545.0},{"date":"2025-09-12","close":113542.0},{"date":"2025-09-15","close":113555.0},{"date":"2025-09-16","close":113555.0},{"date":"2025-09-17","close":113570.0},{"date":"2025-09-18","close":113595.0},{"date":"2025-09-19","close":113595.0},{"date":"2025-09-22","close":113595.0},{"date":"2025-09-23","close":113605.0},{"date":"2025-09-24","close":113610.0},{"date":"2025-09-25","close":113620.0},{"date":"2025-09-26","close":113595.0},{"date":"2025-09-29","close":113635.0},{"date":"2025-09-30","close":113620.0},{"date":"2025-10-01","close":113700.0},{"date":"2025-10-02","close":113715.0},{"date":"2025-10-10","close":113730.0},{"date":"2025-10-13","close":113755.0},{"date":"2025-10-14","close":113765.0},{"date":"2025-10-15","close":113775.0},{"date":"2025-10-16","close":113810.0},{"date":"2025-10-17","close":113815.0},{"date":"2025-10-20","close":113820.0},{"date":"2025-10-21","close":113825.0},{"date":"2025-10-22","close":113835.0},{"date":"2025-10-23","close":113835.0},{"date":"2025-10-24","close":113865.0},{"date":"2025-10-27","close":113865.0},{"date":"2025-10-28","close":113840.0},{"date":"2025-10-29","close":113835.0},{"date":"2025-10-30","close":113855.0},{"date":"2025-10-31","close":113835.0},{"date":"2025-11-03","close":113855.0},{"date":"2025-11-04","close":113850.0},{"date":"2025-11-05","close":113840.0},{"date":"2025-11-06","close":113845.0},{"date":"2025-11-07","close":113840.0},{"date":"2025-11-10","close":113820.0},{"date":"2025-11-11","close":113840.0},{"date":"2025-11-12","close":113850.0},{"date":"2025-11-13","close":113835.0},{"date":"2025-11-14","close":113815.0},{"date":"2025-11-17","close":113815.0},{"date":"2025-11-18","close":113845.0},{"date":"2025-11-19","close":113830.0},{"date":"2025-11-20","close":113860.0},{"date":"2025-11-21","close":113860.0},{"date":"2025-11-24","close":113865.0},{"date":"2025-11-25","close":113885.0},{"date":"2025-11-26","close":113875.0},{"date":"2025-11-27","close":113870.0},{"date":"2025-11-28","close":113870.0},{"date":"2025-12-01","close":113875.0},{"date":"2025-12-02","close":113870.0},{"date":"2025-12-03","close":113850.0},{"date":"2025-12-04","close":113890.0},{"date":"2025-12-05","close":113895.0},{"date":"2025-12-08","close":113905.0},{"date":"2025-12-09","close":113895.0},{"date":"2025-12-10","close":113905.0},{"date":"2025-12-11","close":113935.0},{"date":"2025-12-12","close":111880.0},{"date":"2025-12-15","close":111905.0},{"date":"2025-12-16","close":111945.0},{"date":"2025-12-17","close":111925.0},{"date":"2025-12-18","close":111965.0},{"date":"2025-12-19","close":111980.0},{"date":"2025-12-22","close":111965.0},{"date":"2025-12-23","close":111990.0},{"date":"2025-12-24","close":112050.0},{"date":"2025-12-26","close":112060.0},{"date":"2025-12-29","close":112075.0},{"date":"2025-12-30","close":112105.0},{"date":"2026-01-02","close":112110.0},{"date":"2026-01-05","close":112140.0},{"date":"2026-01-06","close":112160.0},{"date":"2026-01-07","close":112195.0},{"date":"2026-01-08","close":112230.0},{"date":"2026-01-09","close":112240.0},{"date":"2026-01-12","close":112255.0},{"date":"2026-01-13","close":112265.0},{"date":"2026-01-14","close":112280.0},{"date":"2026-01-15","close":112280.0},{"date":"2026-01-16","close":112290.0},{"date":"2026-01-19","close":112290.0},{"date":"2026-01-20","close":112300.0},{"date":"2026-01-21","close":112315.0},{"date":"2026-01-22","close":112345.0},{"date":"2026-01-23","close":112355.0},{"date":"2026-01-26","close":112360.0},{"date":"2026-01-27","close":112350.0},{"date":"2026-01-28","close":112345.0},{"date":"2026-01-29","close":112360.0},{"date":"2026-01-30","close":112360.0},{"date":"2026-02-02","close":112345.0},{"date":"2026-02-03","close":112335.0},{"date":"2026-02-04","close":112325.0},{"date":"2026-02-05","close":112355.0},{"date":"2026-02-06","close":112345.0},{"date":"2026-02-09","close":112375.0},{"date":"2026-02-10","close":112360.0},{"date":"2026-02-11","close":112375.0},{"date":"2026-02-12","close":112435.0},{"date":"2026-02-13","close":112452.0},{"date":"2026-02-19","close":112505.0},{"date":"2026-02-20","close":112520.0},{"date":"2026-02-23","close":112520.0},{"date":"2026-02-24","close":112530.0},{"date":"2026-02-25","close":112535.0},{"date":"2026-02-26","close":112590.0},{"date":"2026-02-27","close":112600.0},{"date":"2026-03-03","close":112575.0},{"date":"2026-03-04","close":112585.0},{"date":"2026-03-05","close":112615.0},{"date":"2026-03-06","close":112630.0},{"date":"2026-03-09","close":112660.0},{"date":"2026-03-10","close":112615.0},{"date":"2026-03-11","close":112625.0},{"date":"2026-03-12","close":112640.0},{"date":"2026-03-13","close":112680.0},{"date":"2026-03-16","close":112695.0},{"date":"2026-03-17","close":112710.0},{"date":"2026-03-18","close":112705.0},{"date":"2026-03-19","close":112715.0},{"date":"2026-03-20","close":112705.0},{"date":"2026-03-23","close":112670.0},{"date":"2026-03-24","close":112705.0},{"date":"2026-03-25","close":112685.0},{"date":"2026-03-26","close":112705.0},{"date":"2026-03-27","close":112660.0},{"date":"2026-03-30","close":112670.0},{"date":"2026-03-31","close":112665.0},{"date":"2026-04-01","close":112715.0},{"date":"2026-04-02","close":112755.0},{"date":"2026-04-03","close":112780.0},{"date":"2026-04-06","close":112775.0},{"date":"2026-04-07","close":112805.0},{"date":"2026-04-08","close":112840.0},{"date":"2026-04-09","close":112905.0},{"date":"2026-04-10","close":112895.0},{"date":"2026-04-13","close":112905.0},{"date":"2026-04-14","close":112930.0},{"date":"2026-04-15","close":112940.0},{"date":"2026-04-16","close":112960.0},{"date":"2026-04-17","close":112975.0},{"date":"2026-04-20","close":113000.0},{"date":"2026-04-21","close":113010.0},{"date":"2026-04-22","close":113015.0},{"date":"2026-04-23","close":113005.0},{"date":"2026-04-24","close":113080.0},{"date":"2026-04-27","close":113055.0},{"date":"2026-04-28","close":113110.0},{"date":"2026-04-29","close":113115.0},{"date":"2026-04-30","close":113105.0},{"date":"2026-05-04","close":113120.0},{"date":"2026-05-06","close":113145.0},{"date":"2026-05-07","close":113185.0},{"date":"2026-05-08","close":113195.0},{"date":"2026-05-11","close":113200.0},{"date":"2026-05-12","close":113200.0},{"date":"2026-05-13","close":113200.0},{"date":"2026-05-14","close":113240.0},{"date":"2026-05-15","close":113240.0},{"date":"2026-05-18","close":113225.0},{"date":"2026-05-19","close":113270.0},{"date":"2026-05-20","close":113255.0},{"date":"2026-05-21","close":113290.0},{"date":"2026-05-22","close":113290.0},{"date":"2026-05-26","close":113280.0},{"date":"2026-05-27","close":113280.0},{"date":"2026-05-28","close":113250.0},{"date":"2026-05-29","close":113290.0},{"date":"2026-06-01","close":113300.0},{"date":"2026-06-02","close":113300.0},{"date":"2026-06-04","close":113325.0},{"date":"2026-06-05","close":113310.0},{"date":"2026-06-08","close":113315.0},{"date":"2026-06-09","close":113305.0},{"date":"2026-06-10","close":113310.0},{"date":"2026-06-11","close":113345.0},{"date":"2026-06-12","close":113340.0},{"date":"2026-06-15","close":113385.0},{"date":"2026-06-16","close":113400.0},{"date":"2026-06-17","close":113400.0},{"date":"2026-06-18","close":113395.0},{"date":"2026-06-19","close":113410.0},{"date":"2026-06-22","close":113375.0},{"date":"2026-06-23","close":113410.0},{"date":"2026-06-24","close":113395.0},{"date":"2026-06-25","close":113445.0},{"date":"2026-06-26","close":113440.0},{"date":"2026-06-29","close":113440.0},{"date":"2026-06-30","close":113445.0},{"date":"2026-07-01","close":113405.0},{"date":"2026-07-02","close":113465.0},{"date":"2026-07-03","close":113480.0},{"date":"2026-07-06","close":113490.0},{"date":"2026-07-07","close":113515.0},{"date":"2026-07-08","close":113515.0},{"date":"2026-07-09","close":113560.0},{"date":"2026-07-10","close":113565.0},{"date":"2026-07-13","close":113575.0},{"date":"2026-07-14","close":113560.0},{"date":"2026-07-15","close":113610.0},{"date":"2026-07-16","close":113630.0},{"date":"2026-07-20","close":113625.0},{"date":"2026-07-21","close":113650.0},{"date":"2026-07-22","close":113665.0},{"date":"2026-07-23","close":113690.0},{"date":"2026-07-24","close":113685.0},{"date":"2026-07-27","close":113720.0},{"date":"2026-07-28","close":113750.0},{"date":"2026-07-29","close":113710.0},{"date":"2026-07-30","close":113790.0},{"date":"2026-07-31","close":113795.0},{"date":"2026-08-03","close":113815.0},{"date":"2026-08-04","close":113835.0},{"date":"2026-08-05","close":113865.0},{"date":"2026-08-06","close":113895.0},{"date":"2026-08-07","close":113895.0},{"date":"2026-08-10","close":113915.0},{"date":"2026-08-11","close":113935.0},{"date":"2026-08-12","close":113950.0},{"date":"2026-08-13","close":113985.0},{"date":"2026-08-14","close":113995.0},{"date":"2026-08-18","close":114005.0},{"date":"2026-08-19","close":114010.0},{"date":"2026-08-20","close":114045.0},{"date":"2026-08-21","close":114060.0},{"date":"2026-08-24","close":114065.0},{"date":"2026-08-25","close":114080.0},{"date":"2026-08-26","close":114065.0},{"date":"2026-08-27","close":114115.0},{"date":"2026-08-28","close":114095.0},{"date":"2026-08-31","close":114125.0},{"date":"2026-09-01","close":114132.0},{"date":"2026-09-02","close":114145.0},{"date":"2026-09-03","close":114165.0},{"date":"2026-09-04","close":114185.0},{"date":"2026-09-07","close":114250.0},{"date":"2026-09-08","close":114205.0},{"date":"2026-09-09","close":114215.0},{"date":"2026-09-10","close":114230.0},{"date":"2026-09-11","close":114245.0},{"date":"2026-09-14","close":114230.0},{"date":"2026-09-15","close":114240.0},{"date":"2026-09-16","close":114250.0},{"date":"2026-09-17","close":114265.0},{"date":"2026-09-18","close":114285.0},{"date":"2026-09-21","close":114265.0},{"date":"2026-09-22","close":114330.0},{"date":"2026-09-23","close":114310.0},{"date":"2026-09-28","close":114170.0},{"date":"2026-09-29","close":114305.0},{"date":"2026-09-30","close":114335.0},{"date":"2026-10-01","close":114260.0},{"date":"2026-10-02","close":114210.0},{"date":"2026-10-06","close":114370.0},{"date":"2026-10-07","close":114390.0},{"date":"2026-10-08","close":114420.0},{"date":"2026-10-12","close":114475.0},{"date":"2026-10-13","close":114490.0},{"date":"2026-10-14","close":114540.0},{"date":"2026-10-15","close":114545.0},{"date":"2026-10-16","close":114580.0},{"date":"2026-10-19","close":114570.0},{"date":"2026-10-20","close":114610.0},{"date":"2026-10-21","close":114605.0},{"date":"2026-10-22","close":114655.0},{"date":"2026-10-23","close":114680.0}],"chart_data":[{"date":"2024-10-23","open":110120,"high":110120,"low":110110,"close":110115,"volume":510},{"date":"2024-10-24","open":110146,"high":110170,"low":110146,"close":110165,"volume":1061},{"date":"2024-10-25","open":110165,"high":110170,"low":110160,"close":110165,"volume":4856},{"date":"2024-10-28","open":110165,"high":110165,"low":110151,"close":110160,"volume":3055},{"date":"2024-10-29","open":110185,"high":110185,"low":110165,"close":110170,"volume":506},{"date":"2024-10-30","open":110180,"high":110180,"low":110175,"close":110175,"volume":70},{"date":"2024-10-31","open":110200,"high":110205,"low":110195,"close":110200,"volume":285},{"date":"2024-11-01","open":110169,"high":110214,"low":110169,"close":110210,"volume":5304},{"date":"2024-11-04","open":110211,"high":110220,"low":110211,"close":110220,"volume":564},{"date":"2024-11-05","open":110225,"high":110225,"low":110215,"close":110225,"volume":646},{"date":"2024-11-06","open":110215,"high":110230,"low":110211,"close":110215,"volume":17753},{"date":"2024-11-07","open":110261,"high":110270,"low":110256,"close":110270,"volume":2654},{"date":"2024-11-08","open":110269,"high":110274,"low":110265,"close":110265,"volume":1995},{"date":"2024-11-11","open":110280,"high":110280,"low":110270,"close":110280,"volume":1196},{"date":"2024-11-12","open":110280,"high":110290,"low":110275,"close":110275,"volume":1815},{"date":"2024-11-13","open":110285,"high":110285,"low":110275,"close":110280,"volume":2047},{"date":"2024-11-14","open":110315,"high":110315,"low":110305,"close":110310,"volume":781},{"date":"2024-11-15","open":110320,"high":110324,"low":110320,"close":110320,"volume":4543},{"date":"2024-11-18","open":110305,"high":110329,"low":110305,"close":110320,"volume":7488},{"date":"2024-11-19","open":110335,"high":110345,"low":110335,"close":110340,"volume":1043},{"date":"2024-11-20","open":110355,"high":110355,"low":110340,"close":110345,"volume":217},{"date":"2024-11-21","open":110380,"high":110390,"low":110380,"close":110390,"volume":2575},{"date":"2024-11-22","open":110360,"high":110400,"low":110360,"close":110395,"volume":6690},{"date":"2024-11-25","open":110385,"high":110415,"low":110385,"close":110405,"volume":5637},{"date":"2024-11-26","open":110395,"high":110425,"low":110395,"close":110415,"volume":12174},{"date":"2024-11-27","open":110405,"high":110420,"low":110405,"close":110415,"volume":15979},{"date":"2024-11-28","open":110460,"high":110495,"low":110455,"close":110490,"volume":17938},{"date":"2024-11-29","open":110505,"high":110565,"low":110505,"close":110545,"volume":2409},{"date":"2024-12-02","open":110565,"high":110595,"low":110565,"close":110590,"volume":5940},{"date":"2024-12-03","open":110605,"high":110615,"low":110605,"close":110605,"volume":648},{"date":"2024-12-04","open":110615,"high":110620,"low":110610,"close":110610,"volume":1189},{"date":"2024-12-05","open":110650,"high":110650,"low":110635,"close":110640,"volume":485},{"date":"2024-12-06","open":110625,"high":110660,"low":110625,"close":110660,"volume":5888},{"date":"2024-12-09","open":110656,"high":110665,"low":110651,"close":110660,"volume":1648},{"date":"2024-12-10","open":110670,"high":110675,"low":110665,"close":110670,"volume":1403},{"date":"2024-12-11","open":110670,"high":110675,"low":110665,"close":110670,"volume":1653},{"date":"2024-12-12","open":110700,"high":110710,"low":110695,"close":110705,"volume":654},{"date":"2024-12-13","open":110664,"high":110705,"low":110664,"close":110705,"volume":4756},{"date":"2024-12-16","open":110705,"high":110705,"low":110700,"close":110705,"volume":1696},{"date":"2024-12-17","open":110705,"high":110714,"low":110705,"close":110710,"volume":354},{"date":"2024-12-18","open":110711,"high":110725,"low":110706,"close":110720,"volume":402},{"date":"2024-12-19","open":110745,"high":110745,"low":110725,"close":110740,"volume":4391},{"date":"2024-12-20","open":110745,"high":110750,"low":110735,"close":110740,"volume":406},{"date":"2024-12-23","open":110730,"high":110760,"low":110730,"close":110755,"volume":7448},{"date":"2024-12-24","open":110765,"high":110765,"low":110750,"close":110755,"volume":518},{"date":"2024-12-26","open":110785,"high":110785,"low":110775,"close":110775,"volume":6455},{"date":"2024-12-27","open":110750,"high":110815,"low":110750,"close":110815,"volume":18206},{"date":"2024-12-30","open":110824,"high":110829,"low":110815,"close":110820,"volume":1591},{"date":"2025-01-02","open":110850,"high":110879,"low":110850,"close":110870,"volume":4710},{"date":"2025-01-03","open":110905,"high":110931,"low":110900,"close":110900,"volume":2714},{"date":"2025-01-06","open":110900,"high":110950,"low":110900,"close":110950,"volume":3643},{"date":"2025-01-07","open":110965,"high":110985,"low":110960,"close":110970,"volume":1440},{"date":"2025-01-08","open":110976,"high":110995,"low":110976,"close":110995,"volume":15958},{"date":"2025-01-09","open":111036,"high":111050,"low":111036,"close":111045,"volume":1569},{"date":"2025-01-10","open":111065,"high":111070,"low":111055,"close":111055,"volume":1756},{"date":"2025-01-13","open":111065,"high":111085,"low":111055,"close":111075,"volume":14928},{"date":"2025-01-14","open":111064,"high":111104,"low":111064,"close":111100,"volume":1385},{"date":"2025-01-15","open":111085,"high":111100,"low":111085,"close":111095,"volume":17907},{"date":"2025-01-16","open":111125,"high":111145,"low":111125,"close":111135,"volume":2090},{"date":"2025-01-17","open":111146,"high":111170,"low":111146,"close":111160,"volume":2237},{"date":"2025-01-20","open":111165,"high":111170,"low":111160,"close":111165,"volume":2682},{"date":"2025-01-21","open":111146,"high":111185,"low":111146,"close":111165,"volume":6996},{"date":"2025-01-22","open":111170,"high":111180,"low":111160,"close":111175,"volume":983},{"date":"2025-01-23","open":111156,"high":111230,"low":111156,"close":111215,"volume":19268},{"date":"2025-01-24","open":111225,"high":111265,"low":111225,"close":111250,"volume":1909},{"date":"2025-01-31","open":111250,"high":111269,"low":111250,"close":111250,"volume":3537},{"date":"2025-02-03","open":111265,"high":111269,"low":111255,"close":111265,"volume":3321},{"date":"2025-02-04","open":111270,"high":111280,"low":111261,"close":111275,"volume":2708},{"date":"2025-02-05","open":111275,"high":111285,"low":111275,"close":111280,"volume":2928},{"date":"2025-02-06","open":111310,"high":111320,"low":111310,"close":111310,"volume":1066},{"date":"2025-02-07","open":111324,"high":111324,"low":111310,"close":111320,"volume":1501},{"date":"2025-02-10","open":111324,"high":111329,"low":111310,"close":111320,"volume":1816},{"date":"2025-02-11","open":111330,"high":111350,"low":111330,"close":111350,"volume":1924},{"date":"2025-02-12","open":111350,"high":111350,"low":111335,"close":111345,"volume":863},{"date":"2025-02-13","open":111360,"high":111375,"low":111360,"close":111365,"volume":1701},{"date":"2025-02-14","open":111380,"high":111400,"low":111380,"close":111395,"volume":1248},{"date":"2025-02-17","open":111400,"high":111405,"low":111390,"close":111395,"volume":481},{"date":"2025-02-18","open":111390,"high":111410,"low":111390,"close":111400,"volume":2908},{"date":"2025-02-19","open":111400,"high":111410,"low":111395,"close":111410,"volume":1437},{"date":"2025-02-20","open":111426,"high":111435,"low":111426,"close":111435,"volume":3894},{"date":"2025-02-21","open":111445,"high":111450,"low":111435,"close":111450,"volume":879},{"date":"2025-02-24","open":111460,"high":111470,"low":111450,"close":111455,"volume":2564},{"date":"2025-02-25","open":111475,"high":111489,"low":111470,"close":111480,"volume":1476},{"date":"2025-02-26","open":111486,"high":111510,"low":111486,"close":111495,"volume":3172},{"date":"2025-02-27","open":111525,"high":111540,"low":111520,"close":111525,"volume":560},{"date":"2025-02-28","open":111530,"high":111540,"low":111530,"close":111540,"volume":1563},{"date":"2025-03-04","open":111541,"high":111555,"low":111541,"close":111555,"volume":1322},{"date":"2025-03-05","open":111559,"high":111570,"low":111525,"close":111535,"volume":2816},{"date":"2025-03-06","open":111535,"high":111580,"low":111535,"close":111570,"volume":838},{"date":"2025-03-07","open":111580,"high":111595,"low":111580,"close":111585,"volume":2743},{"date":"2025-03-10","open":111609,"high":111609,"low":111575,"close":111595,"volume":609},{"date":"2025-03-11","open":111604,"high":111604,"low":111575,"close":111595,"volume":652},{"date":"2025-03-12","open":111596,"high":111620,"low":111596,"close":111615,"volume":1273},{"date":"2025-03-13","open":111620,"high":111650,"low":111615,"close":111640,"volume":774},{"date":"2025-03-14","open":111635,"high":111655,"low":111635,"close":111645,"volume":801},{"date":"2025-03-17","open":111645,"high":111659,"low":111640,"close":111640,"volume":1381},{"date":"2025-03-18","open":111640,"high":111659,"low":111640,"close":111655,"volume":472},{"date":"2025-03-19","open":111659,"high":111659,"low":111645,"close":111650,"volume":590},{"date":"2025-03-20","open":111670,"high":111705,"low":111670,"close":111682,"volume":764},{"date":"2025-03-21","open":111660,"high":111670,"low":111656,"close":111662,"volume":3084},{"date":"2025-03-24","open":111659,"high":111690,"low":111655,"close":111655,"volume":686},{"date":"2025-03-25","open":111665,"high":111685,"low":111660,"close":111680,"volume":478},{"date":"2025-03-26","open":111690,"high":111695,"low":111675,"close":111685,"volume":1162},{"date":"2025-03-27","open":111700,"high":111724,"low":111700,"close":111710,"volume":2046},{"date":"2025-03-28","open":111735,"high":111735,"low":111720,"close":111730,"volume":571},{"date":"2025-03-31","open":111740,"high":111760,"low":111740,"close":111750,"volume":390},{"date":"2025-04-01","open":111790,"high":111790,"low":111756,"close":111770,"volume":542},{"date":"2025-04-02","open":111780,"high":111800,"low":111780,"close":111795,"volume":933},{"date":"2025-04-03","open":111816,"high":111860,"low":111816,"close":111840,"volume":1395},{"date":"2025-04-04","open":111840,"high":111895,"low":111840,"close":111885,"volume":929},{"date":"2025-04-07","open":111900,"high":111934,"low":111900,"close":111915,"volume":2393},{"date":"2025-04-08","open":111925,"high":111944,"low":111915,"close":111925,"volume":1334},{"date":"2025-04-09","open":111931,"high":111960,"low":111931,"close":111950,"volume":1786},{"date":"2025-04-10","open":111955,"high":111970,"low":111955,"close":111970,"volume":655},{"date":"2025-04-11","open":111990,"high":111995,"low":111965,"close":111995,"volume":7958},{"date":"2025-04-14","open":111990,"high":112010,"low":111990,"close":112010,"volume":3230},{"date":"2025-04-15","open":112005,"high":112025,"low":112005,"close":112025,"volume":1104},{"date":"2025-04-16","open":112014,"high":112049,"low":112014,"close":112045,"volume":3615},{"date":"2025-04-17","open":112055,"high":112080,"low":112055,"close":112075,"volume":680},{"date":"2025-04-18","open":112060,"high":112090,"low":112060,"close":112075,"volume":505},{"date":"2025-04-21","open":112090,"high":112119,"low":112090,"close":112095,"volume":1757},{"date":"2025-04-22","open":112090,"high":112135,"low":112090,"close":112125,"volume":1123},{"date":"2025-04-23","open":112115,"high":112140,"low":112110,"close":112125,"volume":3191},{"date":"2025-04-24","open":111989,"high":112164,"low":111989,"close":112145,"volume":185},{"date":"2025-04-25","open":112120,"high":112200,"low":112120,"close":112200,"volume":1649},{"date":"2025-04-28","open":112175,"high":112195,"low":112175,"close":112180,"volume":1424},{"date":"2025-04-29","open":112196,"high":112220,"low":112196,"close":112220,"volume":342},{"date":"2025-04-30","open":112250,"high":112269,"low":112250,"close":112265,"volume":173},{"date":"2025-05-02","open":112266,"high":112290,"low":112261,"close":112285,"volume":2180},{"date":"2025-05-07","open":112285,"high":112295,"low":112275,"close":112295,"volume":1983},{"date":"2025-05-08","open":112316,"high":112340,"low":112316,"close":112335,"volume":2571},{"date":"2025-05-09","open":112350,"high":112350,"low":112315,"close":112320,"volume":638},{"date":"2025-05-12","open":112335,"high":112345,"low":112335,"close":112345,"volume":234},{"date":"2025-05-13","open":112355,"high":112370,"low":112340,"close":112365,"volume":2620},{"date":"2025-05-14","open":112365,"high":112379,"low":112355,"close":112365,"volume":1883},{"date":"2025-05-15","open":112410,"high":112415,"low":112385,"close":112390,"volume":248},{"date":"2025-05-16","open":112430,"high":112430,"low":112405,"close":112425,"volume":831},{"date":"2025-05-19","open":112445,"high":112445,"low":112416,"close":112440,"volume":535},{"date":"2025-05-20","open":112435,"high":112475,"low":112435,"close":112460,"volume":667},{"date":"2025-05-21","open":112476,"high":112476,"low":112440,"close":112445,"volume":1075},{"date":"2025-05-22","open":112480,"high":112510,"low":112475,"close":112510,"volume":1237},{"date":"2025-05-23","open":112515,"high":112520,"low":112490,"close":112505,"volume":254},{"date":"2025-05-26","open":112505,"high":112535,"low":112505,"close":112510,"volume":1312},{"date":"2025-05-27","open":112545,"high":112555,"low":112520,"close":112525,"volume":2055},{"date":"2025-05-28","open":112535,"high":112559,"low":112535,"close":112535,"volume":1504},{"date":"2025-05-29","open":112570,"high":112605,"low":112570,"close":112575,"volume":895},{"date":"2025-05-30","open":112546,"high":112620,"low":112546,"close":112615,"volume":1228},{"date":"2025-06-02","open":112625,"high":112655,"low":112625,"close":112630,"volume":603},{"date":"2025-06-04","open":112660,"high":112685,"low":112660,"close":112670,"volume":1466},{"date":"2025-06-05","open":112670,"high":112690,"low":112665,"close":112685,"volume":2724},{"date":"2025-06-09","open":112695,"high":112700,"low":112675,"close":112700,"volume":933},{"date":"2025-06-10","open":112706,"high":112720,"low":112691,"close":112715,"volume":1714},{"date":"2025-06-11","open":112720,"high":112735,"low":112706,"close":112730,"volume":3057},{"date":"2025-06-12","open":112735,"high":112750,"low":112730,"close":112745,"volume":4617},{"date":"2025-06-13","open":112745,"high":112760,"low":112745,"close":112750,"volume":3446},{"date":"2025-06-16","open":112761,"high":112761,"low":112720,"close":112730,"volume":2506},{"date":"2025-06-17","open":112740,"high":112760,"low":112740,"close":112760,"volume":1351},{"date":"2025-06-18","open":112761,"high":112780,"low":112761,"close":112772,"volume":2514},{"date":"2025-06-19","open":112780,"high":112795,"low":112775,"close":112795,"volume":1240},{"date":"2025-06-20","open":112805,"high":112805,"low":112774,"close":112805,"volume":5058},{"date":"2025-06-23","open":112805,"high":112805,"low":112775,"close":112790,"volume":3532},{"date":"2025-06-24","open":112795,"high":112829,"low":112795,"close":112810,"volume":2199},{"date":"2025-06-25","open":112815,"high":112839,"low":112810,"close":112815,"volume":2283},{"date":"2025-06-26","open":112834,"high":112865,"low":112834,"close":112865,"volume":1832},{"date":"2025-06-27","open":112865,"high":112875,"low":112850,"close":112875,"volume":2923},{"date":"2025-06-30","open":112879,"high":112884,"low":112860,"close":112875,"volume":2284},{"date":"2025-07-01","open":112876,"high":112895,"low":112876,"close":112890,"volume":2007},{"date":"2025-07-02","open":112885,"high":112910,"low":112885,"close":112900,"volume":2380},{"date":"2025-07-03","open":112905,"high":112939,"low":112905,"close":112915,"volume":2947},{"date":"2025-07-04","open":112950,"high":112950,"low":112926,"close":112945,"volume":938},{"date":"2025-07-07","open":112950,"high":112950,"low":112945,"close":112950,"volume":927},{"date":"2025-07-08","open":112955,"high":112970,"low":112940,"close":112965,"volume":729},{"date":"2025-07-09","open":112955,"high":112980,"low":112949,"close":112980,"volume":861},{"date":"2025-07-10","open":112985,"high":113025,"low":112985,"close":113025,"volume":887},{"date":"2025-07-11","open":113005,"high":113030,"low":113005,"close":113025,"volume":2416},{"date":"2025-07-14","open":113030,"high":113035,"low":113010,"close":113030,"volume":1737},{"date":"2025-07-15","open":113030,"high":113030,"low":113015,"close":113025,"volume":1439},{"date":"2025-07-16","open":113030,"high":113035,"low":113020,"close":113035,"volume":2489},{"date":"2025-07-17","open":113041,"high":113065,"low":113041,"close":113060,"volume":2914},{"date":"2025-07-18","open":113055,"high":113065,"low":113041,"close":113065,"volume":1437},{"date":"2025-07-21","open":113065,"high":113075,"low":113065,"close":113070,"volume":3696},{"date":"2025-07-22","open":113080,"high":113090,"low":113075,"close":113085,"volume":2194},{"date":"2025-07-23","open":113090,"high":113100,"low":113080,"close":113100,"volume":5216},{"date":"2025-07-24","open":113115,"high":113125,"low":113110,"close":113110,"volume":1839},{"date":"2025-07-25","open":113115,"high":113130,"low":113115,"close":113125,"volume":1800},{"date":"2025-07-28","open":113110,"high":113140,"low":113110,"close":113135,"volume":1842},{"date":"2025-07-29","open":113140,"high":113159,"low":113140,"close":113150,"volume":2120},{"date":"2025-07-30","open":113155,"high":113164,"low":113145,"close":113155,"volume":2726},{"date":"2025-07-31","open":113175,"high":113180,"low":113170,"close":113175,"volume":1085},{"date":"2025-08-01","open":113055,"high":113195,"low":113055,"close":113190,"volume":3557},{"date":"2025-08-04","open":113191,"high":113230,"low":113175,"close":113215,"volume":6449},{"date":"2025-08-05","open":113211,"high":113225,"low":113211,"close":113220,"volume":2500},{"date":"2025-08-06","open":113215,"high":113225,"low":113211,"close":113225,"volume":1329},{"date":"2025-08-07","open":113240,"high":113255,"low":113240,"close":113250,"volume":1019},{"date":"2025-08-08","open":113250,"high":113260,"low":113245,"close":113255,"volume":1352},{"date":"2025-08-11","open":113255,"high":113260,"low":113250,"close":113260,"volume":1658},{"date":"2025-08-12","open":113261,"high":113270,"low":113251,"close":113270,"volume":1915},{"date":"2025-08-13","open":113055,"high":113305,"low":113055,"close":113300,"volume":5085},{"date":"2025-08-14","open":113300,"high":113310,"low":113300,"close":113300,"volume":850},{"date":"2025-08-18","open":113310,"high":113320,"low":113295,"close":113315,"volume":3731},{"date":"2025-08-19","open":113310,"high":113324,"low":113310,"close":113315,"volume":410},{"date":"2025-08-20","open":113330,"high":113345,"low":113321,"close":113345,"volume":2909},{"date":"2025-08-21","open":113375,"high":113375,"low":113350,"close":113360,"volume":2158},{"date":"2025-08-22","open":113370,"high":113370,"low":113362,"close":113370,"volume":2236},{"date":"2025-08-25","open":113370,"high":113384,"low":113370,"close":113375,"volume":2024},{"date":"2025-08-26","open":113390,"high":113390,"low":113380,"close":113390,"volume":967},{"date":"2025-08-27","open":113395,"high":113405,"low":113390,"close":113390,"volume":1088},{"date":"2025-08-28","open":113405,"high":113434,"low":113405,"close":113420,"volume":2023},{"date":"2025-08-29","open":113425,"high":113434,"low":113420,"close":113425,"volume":1405},{"date":"2025-09-01","open":113430,"high":113444,"low":113430,"close":113430,"volume":1191},{"date":"2025-09-02","open":113440,"high":113455,"low":113440,"close":113450,"volume":991},{"date":"2025-09-03","open":113455,"high":113460,"low":113440,"close":113440,"volume":2679},{"date":"2025-09-04","open":113470,"high":113490,"low":113470,"close":113475,"volume":673},{"date":"2025-09-05","open":113480,"high":113490,"low":113470,"close":113480,"volume":1245},{"date":"2025-09-08","open":113475,"high":113499,"low":113475,"close":113480,"volume":600},{"date":"2025-09-09","open":113505,"high":113510,"low":113495,"close":113505,"volume":1955},{"date":"2025-09-10","open":113505,"high":113520,"low":113500,"close":113510,"volume":499},{"date":"2025-09-11","open":113504,"high":113545,"low":113504,"close":113545,"volume":4503},{"date":"2025-09-12","open":113549,"high":113549,"low":113540,"close":113542,"volume":1482},{"date":"2025-09-15","open":113541,"high":113555,"low":113541,"close":113555,"volume":9253},{"date":"2025-09-16","open":113555,"high":113565,"low":113550,"close":113555,"volume":3158},{"date":"2025-09-17","open":113555,"high":113575,"low":113555,"close":113570,"volume":6718},{"date":"2025-09-18","open":113590,"high":113600,"low":113580,"close":113595,"volume":2816},{"date":"2025-09-19","open":113595,"high":113604,"low":113585,"close":113595,"volume":616},{"date":"2025-09-22","open":113595,"high":113604,"low":113585,"close":113595,"volume":2191},{"date":"2025-09-23","open":113601,"high":113615,"low":113591,"close":113605,"volume":5956},{"date":"2025-09-24","open":113605,"high":113615,"low":113601,"close":113610,"volume":4789},{"date":"2025-09-25","open":113625,"high":113635,"low":113615,"close":113620,"volume":1454},{"date":"2025-09-26","open":113619,"high":113619,"low":113590,"close":113595,"volume":2980},{"date":"2025-09-29","open":113620,"high":113635,"low":113615,"close":113635,"volume":10388},{"date":"2025-09-30","open":113620,"high":113635,"low":113620,"close":113620,"volume":1003},{"date":"2025-10-01","open":113585,"high":113700,"low":113585,"close":113700,"volume":1770},{"date":"2025-10-02","open":113711,"high":113730,"low":113711,"close":113715,"volume":5226},{"date":"2025-10-10","open":113725,"high":113735,"low":113715,"close":113730,"volume":4337},{"date":"2025-10-13","open":113740,"high":113760,"low":113740,"close":113755,"volume":5107},{"date":"2025-10-14","open":113760,"high":113765,"low":113750,"close":113765,"volume":4228},{"date":"2025-10-15","open":113751,"high":113785,"low":113751,"close":113775,"volume":6515},{"date":"2025-10-16","open":113805,"high":113815,"low":113805,"close":113810,"volume":2505},{"date":"2025-10-17","open":113800,"high":113815,"low":113800,"close":113815,"volume":2127},{"date":"2025-10-20","open":113810,"high":113829,"low":113805,"close":113820,"volume":7437},{"date":"2025-10-21","open":113821,"high":113840,"low":113811,"close":113825,"volume":1643},{"date":"2025-10-22","open":113835,"high":113835,"low":113805,"close":113835,"volume":3208},{"date":"2025-10-23","open":113835,"high":113871,"low":113835,"close":113835,"volume":5429},{"date":"2025-10-24","open":113845,"high":113865,"low":113840,"close":113865,"volume":2869},{"date":"2025-10-27","open":113855,"high":113870,"low":113845,"close":113865,"volume":2062},{"date":"2025-10-28","open":113865,"high":113865,"low":113840,"close":113840,"volume":8767},{"date":"2025-10-29","open":113860,"high":113860,"low":113835,"close":113835,"volume":7057},{"date":"2025-10-30","open":113860,"high":113860,"low":113835,"close":113855,"volume":4320},{"date":"2025-10-31","open":113840,"high":113850,"low":113830,"close":113835,"volume":3287},{"date":"2025-11-03","open":113850,"high":113860,"low":113840,"close":113855,"volume":3475,"rsi_14":73.4,"sma_20":113797.51,"sma_60":113555.67,"sma_120":113171.93},{"date":"2025-11-04","open":113855,"high":113900,"low":113800,"close":113850,"volume":3587,"rsi_14":70.11,"sma_20":113809.02,"sma_60":113566.27,"sma_120":113184.55},{"date":"2025-11-05","open":113850,"high":113876,"low":113830,"close":113840,"volume":3959,"rsi_14":59.12,"sma_20":113815.99,"sma_60":113576.6,"sma_120":113197.21},{"date":"2025-11-06","open":113876,"high":113876,"low":113840,"close":113845,"volume":2692,"rsi_14":59.12,"sma_20":113822.51,"sma_60":113586.94,"sma_120":113209.71},{"date":"2025-11-07","open":113845,"high":113855,"low":113835,"close":113840,"volume":3754,"rsi_14":55.97,"sma_20":113828.01,"sma_60":113596.76,"sma_120":113222.0},{"date":"2025-11-10","open":113820,"high":113834,"low":113820,"close":113820,"volume":1621,"rsi_14":48.85,"sma_20":113831.27,"sma_60":113606.18,"sma_120":113234.13},{"date":"2025-11-11","open":113835,"high":113840,"low":113821,"close":113840,"volume":4615,"rsi_14":51.37,"sma_20":113834.98,"sma_60":113615.84,"sma_120":113246.21},{"date":"2025-11-12","open":113835,"high":113850,"low":113815,"close":113850,"volume":18779,"rsi_14":53.89,"sma_20":113838.75,"sma_60":113625.51,"sma_120":113258.09},{"date":"2025-11-13","open":113800,"high":113855,"low":113800,"close":113835,"volume":5926,"rsi_14":41.57,"sma_20":113839.97,"sma_60":113634.43,"sma_120":113269.71},{"date":"2025-11-14","open":113815,"high":113820,"low":113805,"close":113815,"volume":3110,"rsi_14":37.56,"sma_20":113839.97,"sma_60":113643.01,"sma_120":113281.01},{"date":"2025-11-17","open":113790,"high":113815,"low":113790,"close":113815,"volume":3505,"rsi_14":43.02,"sma_20":113839.72,"sma_60":113651.35,"sma_120":113292.43},{"date":"2025-11-18","open":113825,"high":113845,"low":113825,"close":113845,"volume":1862,"rsi_14":52.55,"sma_20":113840.74,"sma_60":113660.17,"sma_120":113303.55},{"date":"2025-11-19","open":113830,"high":113840,"low":113825,"close":113830,"volume":1298,"rsi_14":43.46,"sma_20":113840.48,"sma_60":113668.25,"sma_120":113314.59},{"date":"2025-11-20","open":113795,"high":113870,"low":113795,"close":113860,"volume":4053,"rsi_14":56.22,"sma_20":113841.76,"sma_60":113676.58,"sma_120":113325.85},{"date":"2025-11-21","open":113845,"high":113870,"low":113845,"close":113860,"volume":2062,"rsi_14":51.38,"sma_20":113841.5,"sma_60":113684.75,"sma_120":113336.97},{"date":"2025-11-24","open":113865,"high":113879,"low":113865,"close":113865,"volume":2123,"rsi_14":54.14,"sma_20":113841.5,"sma_60":113692.91,"sma_120":113348.05},{"date":"2025-11-25","open":113871,"high":113885,"low":113871,"close":113885,"volume":1745,"rsi_14":61.58,"sma_20":113843.74,"sma_60":113701.16,"sma_120":113358.97},{"date":"2025-11-26","open":113879,"high":113889,"low":113875,"close":113875,"volume":2349,"rsi_14":57.73,"sma_20":113845.78,"sma_60":113709.26,"sma_120":113369.47},{"date":"2025-11-27","open":113915,"high":113920,"low":113870,"close":113870,"volume":8101,"rsi_14":57.62,"sma_20":113846.52,"sma_60":113716.75,"sma_120":113379.81},{"date":"2025-11-28","open":113870,"high":113890,"low":113860,"close":113870,"volume":1135,"rsi_14":63.87,"sma_20":113848.29,"sma_60":113724.16,"sma_120":113389.81},{"date":"2025-12-01","open":113875,"high":113885,"low":113865,"close":113875,"volume":2314,"rsi_14":60.71,"sma_20":113849.28,"sma_60":113731.57,"sma_120":113399.72},{"date":"2025-12-02","open":113865,"high":113870,"low":113800,"close":113870,"volume":3955,"rsi_14":56.29,"sma_20":113850.28,"sma_60":113738.57,"sma_120":113409.47},{"date":"2025-12-03","open":113860,"high":113865,"low":113840,"close":113850,"volume":2327,"rsi_14":54.66,"sma_20":113850.79,"sma_60":113745.41,"sma_120":113418.93},{"date":"2025-12-04","open":113880,"high":113890,"low":113870,"close":113890,"volume":2651,"rsi_14":70.23,"sma_20":113853.05,"sma_60":113752.33,"sma_120":113428.6},{"date":"2025-12-05","open":113890,"high":113910,"low":113890,"close":113895,"volume":4085,"rsi_14":71.02,"sma_20":113855.8,"sma_60":113759.24,"sma_120":113438.18},{"date":"2025-12-08","open":113915,"high":113915,"low":113890,"close":113905,"volume":1341,"rsi_14":67.68,"sma_20":113860.03,"sma_60":113766.31,"sma_120":113447.81},{"date":"2025-12-09","open":113910,"high":113910,"low":113885,"close":113895,"volume":3622,"rsi_14":69.85,"sma_20":113862.79,"sma_60":113772.82,"sma_120":113457.52},{"date":"2025-12-10","open":113895,"high":113905,"low":113885,"close":113905,"volume":5801,"rsi_14":65.55,"sma_20":113865.54,"sma_60":113779.4,"sma_120":113467.06},{"date":"2025-12-11","open":113925,"high":113955,"low":113925,"close":113935,"volume":9651,"rsi_14":71.49,"sma_20":113870.55,"sma_60":113785.89,"sma_120":113476.75},{"date":"2025-12-12","open":111890,"high":111900,"low":111880,"close":111880,"volume":492,"rsi_14":5.37,"sma_20":113773.78,"sma_60":113758.19,"sma_120":113469.13},{"date":"2025-12-15","open":111890,"high":111910,"low":111890,"close":111905,"volume":48205,"rsi_14":5.61,"sma_20":113678.27,"sma_60":113730.69,"sma_120":113461.62},{"date":"2025-12-16","open":111930,"high":111950,"low":111930,"close":111945,"volume":38537,"rsi_14":7.3,"sma_20":113583.27,"sma_60":113703.86,"sma_120":113454.58},{"date":"2025-12-17","open":111875,"high":111945,"low":111875,"close":111925,"volume":2756,"rsi_14":7.25,"sma_20":113488.04,"sma_60":113676.45,"sma_120":113447.21},{"date":"2025-12-18","open":111880,"high":111970,"low":111880,"close":111965,"volume":745,"rsi_14":8.86,"sma_20":113393.28,"sma_60":113649.27,"sma_120":113440.12},{"date":"2025-12-19","open":111945,"high":111985,"low":111945,"close":111980,"volume":2673,"rsi_14":9.25,"sma_20":113299.27,"sma_60":113622.35,"sma_120":113432.74},{"date":"2025-12-22","open":111970,"high":111985,"low":111965,"close":111965,"volume":2459,"rsi_14":9.21,"sma_20":113204.25,"sma_60":113595.18,"sma_120":113425.15},{"date":"2025-12-23","open":112000,"high":112010,"low":111985,"close":111990,"volume":2618,"rsi_14":10.26,"sma_20":113109.52,"sma_60":113568.27,"sma_120":113417.78},{"date":"2025-12-24","open":112040,"high":112055,"low":112035,"close":112050,"volume":24802,"rsi_14":11.02,"sma_20":113018.25,"sma_60":113542.27,"sma_120":113410.78},{"date":"2025-12-26","open":112050,"high":112060,"low":112045,"close":112060,"volume":6210,"rsi_14":11.21,"sma_20":112927.75,"sma_60":113516.27,"sma_120":113403.78},{"date":"2025-12-29","open":112070,"high":112090,"low":112070,"close":112075,"volume":834,"rsi_14":11.39,"sma_20":112838.0,"sma_60":113490.93,"sma_120":113396.78},{"date":"2025-12-30","open":112095,"high":112110,"low":112095,"close":112105,"volume":2529,"rsi_14":12.55,"sma_20":112749.5,"sma_60":113465.43,"sma_120":113389.78},{"date":"2026-01-02","open":112105,"high":112120,"low":112105,"close":112110,"volume":5907,"rsi_14":12.37,"sma_20":112661.5,"sma_60":113440.27,"sma_120":113382.78},{"date":"2026-01-05","open":112130,"high":112145,"low":112125,"close":112140,"volume":4135,"rsi_14":12.37,"sma_20":112576.0,"sma_60":113414.26,"sma_120":113375.91},{"date":"2026-01-06","open":112150,"high":112170,"low":112145,"close":112160,"volume":1395,"rsi_14":90.0,"sma_20":112489.5,"sma_60":113388.35,"sma_120":113369.07},{"date":"2026-01-07","open":112170,"high":112195,"low":112170,"close":112195,"volume":3034,"rsi_14":90.28,"sma_20":112404.5,"sma_60":113362.77,"sma_120":113362.15},{"date":"2026-01-08","open":112215,"high":112230,"low":112210,"close":112230,"volume":2597,"rsi_14":90.14,"sma_20":112320.75,"sma_60":113337.35,"sma_120":113355.52},{"date":"2026-01-09","open":112240,"high":112245,"low":112225,"close":112240,"volume":4911,"rsi_14":95.65,"sma_20":112238.0,"sma_60":113311.92,"sma_120":113348.94},{"date":"2026-01-12","open":112255,"high":112255,"low":112240,"close":112255,"volume":2964,"rsi_14":95.31,"sma_20":112155.5,"sma_60":113286.6,"sma_120":113342.52},{"date":"2026-01-13","open":112250,"high":112265,"low":112250,"close":112265,"volume":6936,"rsi_14":95.24,"sma_20":112072.0,"sma_60":113260.84,"sma_120":113336.1},{"date":"2026-01-14","open":112265,"high":112280,"low":112265,"close":112280,"volume":2848,"rsi_14":100.0,"sma_20":112092.0,"sma_60":113235.25,"sma_120":113329.6},{"date":"2026-01-15","open":112310,"high":112310,"low":112280,"close":112280,"volume":5793,"rsi_14":100.0,"sma_20":112110.75,"sma_60":113209.58,"sma_120":113323.06},{"date":"2026-01-16","open":112285,"high":112295,"low":112280,"close":112290,"volume":3078,"rsi_14":100.0,"sma_20":112128.0,"sma_60":113184.0,"sma_120":113316.56},{"date":"2026-01-19","open":112290,"high":112300,"low":112285,"close":112290,"volume":5491,"rsi_14":100.0,"sma_20":112146.25,"sma_60":113158.26,"sma_120":113309.94},{"date":"2026-01-20","open":112290,"high":112305,"low":112290,"close":112300,"volume":8654,"rsi_14":100.0,"sma_20":112163.0,"sma_60":113132.68,"sma_120":113303.27},{"date":"2026-01-21","open":112290,"high":112315,"low":112290,"close":112315,"volume":14896,"rsi_14":100.0,"sma_20":112179.75,"sma_60":113106.84,"sma_120":113296.64},{"date":"2026-01-22","open":112350,"high":112350,"low":112330,"close":112345,"volume":4656,"rsi_14":100.0,"sma_20":112198.75,"sma_60":113081.5,"sma_120":113290.14},{"date":"2026-01-23","open":112325,"high":112355,"low":112325,"close":112355,"volume":12584,"rsi_14":100.0,"sma_20":112217.0,"sma_60":113056.76,"sma_120":113283.64},{"date":"2026-01-26","open":112350,"high":112365,"low":112330,"close":112360,"volume":7803,"rsi_14":100.0,"sma_20":112232.5,"sma_60":113032.18,"sma_120":113277.06},{"date":"2026-01-27","open":112350,"high":112360,"low":112340,"close":112350,"volume":3553,"rsi_14":94.29,"sma_20":112247.0,"sma_60":113007.09,"sma_120":113270.34},{"date":"2026-01-28","open":112350,"high":112360,"low":112340,"close":112345,"volume":2777,"rsi_14":89.66,"sma_20":112260.5,"sma_60":112982.26,"sma_120":113263.43},{"date":"2026-01-29","open":112345,"high":112380,"low":112340,"close":112360,"volume":5819,"rsi_14":90.0,"sma_20":112273.25,"sma_60":112957.34,"sma_120":113256.51},{"date":"2026-01-30","open":112320,"high":112365,"low":112320,"close":112360,"volume":5963,"rsi_14":88.89,"sma_20":112285.75,"sma_60":112932.51,"sma_120":113249.39},{"date":"2026-02-02","open":112325,"high":112355,"low":112325,"close":112345,"volume":7035,"rsi_14":78.57,"sma_20":112296.0,"sma_60":112907.6,"sma_120":113242.1},{"date":"2026-02-03","open":112325,"high":112345,"low":112325,"close":112335,"volume":4119,"rsi_14":70.37,"sma_20":112304.75,"sma_60":112882.43,"sma_120":113234.68},{"date":"2026-02-04","open":112300,"high":112335,"low":112300,"close":112325,"volume":6432,"rsi_14":65.52,"sma_20":112311.25,"sma_60":112857.18,"sma_120":113226.97},{"date":"2026-02-05","open":112305,"high":112355,"low":112305,"close":112355,"volume":29211,"rsi_14":69.7,"sma_20":112317.5,"sma_60":112832.76,"sma_120":113219.47},{"date":"2026-02-06","open":112310,"high":112375,"low":112310,"close":112345,"volume":15620,"rsi_14":65.71,"sma_20":112322.75,"sma_60":112807.85,"sma_120":113211.84},{"date":"2026-02-09","open":112325,"high":112380,"low":112325,"close":112375,"volume":2314,"rsi_14":69.23,"sma_20":112328.75,"sma_60":112783.26,"sma_120":113204.39},{"date":"2026-02-10","open":112325,"high":112360,"low":112325,"close":112360,"volume":10727,"rsi_14":61.54,"sma_20":112333.5,"sma_60":112758.68,"sma_120":113196.55},{"date":"2026-02-11","open":112340,"high":112375,"low":112340,"close":112375,"volume":17526,"rsi_14":58.33,"sma_20":112338.25,"sma_60":112734.68,"sma_120":113188.85},{"date":"2026-02-12","open":112425,"high":112435,"low":112420,"close":112435,"volume":10878,"rsi_14":67.39,"sma_20":112346.0,"sma_60":112711.67,"sma_120":113181.51},{"date":"2026-02-13","open":112385,"high":112460,"low":112385,"close":112452,"volume":8350,"rsi_14":69.01,"sma_20":112354.1,"sma_60":112688.46,"sma_120":113174.31},{"date":"2026-02-19","open":112460,"high":112505,"low":112460,"close":112505,"volume":15596,"rsi_14":77.19,"sma_20":112364.85,"sma_60":112666.38,"sma_120":113167.31},{"date":"2026-02-20","open":112510,"high":112530,"low":112500,"close":112520,"volume":4202,"rsi_14":79.66,"sma_20":112375.85,"sma_60":112644.04,"sma_120":113160.31},{"date":"2026-02-23","open":112505,"high":112530,"low":112505,"close":112520,"volume":9066,"rsi_14":78.57,"sma_20":112386.1,"sma_60":112621.71,"sma_120":113153.23},{"date":"2026-02-24","open":112515,"high":112545,"low":112515,"close":112530,"volume":5814,"rsi_14":79.31,"sma_20":112395.35,"sma_60":112599.45,"sma_120":113146.18},{"date":"2026-02-25","open":112525,"high":112545,"low":112525,"close":112535,"volume":21663,"rsi_14":83.93,"sma_20":112404.35,"sma_60":112576.96,"sma_120":113139.06},{"date":"2026-02-26","open":112535,"high":112595,"low":112535,"close":112590,"volume":20814,"rsi_14":89.23,"sma_20":112415.85,"sma_60":112555.53,"sma_120":113132.39},{"date":"2026-02-27","open":112595,"high":112610,"low":112595,"close":112600,"volume":6466,"rsi_14":92.31,"sma_20":112428.35,"sma_60":112534.37,"sma_120":113125.56},{"date":"2026-03-03","open":112610,"high":112620,"low":112575,"close":112575,"volume":5744,"rsi_14":98.93,"sma_20":112543.01,"sma_60":112547.17,"sma_120":113135.67},{"date":"2026-03-04","open":112575,"high":112605,"low":112575,"close":112585,"volume":7285,"rsi_14":99.36,"sma_20":112657.43,"sma_60":112560.06,"sma_120":113145.81},{"date":"2026-03-05","open":112585,"high":112630,"low":112585,"close":112615,"volume":7297,"rsi_14":99.36,"sma_20":112773.37,"sma_60":112573.54,"sma_120":113156.06},{"date":"2026-03-06","open":112595,"high":112635,"low":112595,"close":112630,"volume":3124,"rsi_14":100.0,"sma_20":112890.83,"sma_60":112587.61,"sma_120":113166.51},{"date":"2026-03-09","open":112630,"high":112660,"low":112570,"close":112660,"volume":29663,"rsi_14":100.0,"sma_20":113010.32,"sma_60":112601.52,"sma_120":113176.92},{"date":"2026-03-10","open":112590,"high":112640,"low":112590,"close":112615,"volume":20320,"rsi_14":98.04,"sma_20":113128.02,"sma_60":112614.59,"sma_120":113186.91},{"date":"2026-03-11","open":112620,"high":112635,"low":112620,"close":112625,"volume":938,"rsi_14":98.03,"sma_20":113244.72,"sma_60":112627.66,"sma_120":113196.99},{"date":"2026-03-12","open":112655,"high":112655,"low":112625,"close":112640,"volume":18583,"rsi_14":98.0,"sma_20":113362.69,"sma_60":112641.15,"sma_120":113206.98},{"date":"2026-03-13","open":112640,"high":112685,"low":112640,"close":112680,"volume":15210,"rsi_14":98.02,"sma_20":113481.2,"sma_60":112655.15,"sma_120":113217.28},{"date":"2026-03-16","open":112675,"high":112695,"low":112660,"close":112695,"volume":19398,"rsi_14":98.03,"sma_20":113601.22,"sma_60":112668.91,"sma_120":113227.4},{"date":"2026-03-17","open":112645,"high":112710,"low":112645,"close":112710,"volume":4015,"rsi_14":98.04,"sma_20":113721.25,"sma_60":112717.17,"sma_120":113237.68},{"date":"2026-03-18","open":112690,"high":112710,"low":112690,"close":112705,"volume":5687,"rsi_14":97.82,"sma_20":113838.03,"sma_60":112764.93,"sma_120":113247.81},{"date":"2026-03-19","open":112690,"high":112715,"low":112690,"close":112715,"volume":2567,"rsi_14":97.78,"sma_20":113954.47,"sma_60":112812.19,"sma_120":113258.03},{"date":"2026-03-20","open":112705,"high":112730,"low":112670,"close":112705,"volume":32401,"rsi_14":97.34,"sma_20":114067.75,"sma_60":112859.62,"sma_120":113268.03},{"date":"2026-03-23","open":112705,"high":112705,"low":112645,"close":112670,"volume":2655,"rsi_14":66.67,"sma_20":114178.49,"sma_60":112905.78,"sma_120":113277.53},{"date":"2026-03-24","open":112650,"high":112705,"low":112650,"close":112705,"volume":6360,"rsi_14":69.35,"sma_20":114291.02,"sma_60":112952.29,"sma_120":113287.32},{"date":"2026-03-25","open":112680,"high":112705,"low":112680,"close":112685,"volume":3259,"rsi_14":61.67,"sma_20":114402.03,"sma_60":112998.71,"sma_120":113296.94},{"date":"2026-03-26","open":112690,"high":112710,"low":112675,"close":112705,"volume":2073,"rsi_14":62.3,"sma_20":114513.81,"sma_60":113045.05,"sma_120":113306.66},{"date":"2026-03-27","open":112650,"high":112685,"low":112650,"close":112660,"volume":10514,"rsi_14":50.0,"sma_20":114620.55,"sma_60":113089.63,"sma_120":113315.95},{"date":"2026-03-30","open":112650,"high":112670,"low":112650,"close":112670,"volume":1766,"rsi_14":59.65,"sma_20":114727.29,"sma_60":113134.21,"sma_120":113325.24},{"date":"2026-03-31","open":112670,"high":112690,"low":112665,"close":112665,"volume":6257,"rsi_14":57.14,"sma_20":114731.88,"sma_60":113178.46,"sma_120":113334.7},{"date":"2026-04-01","open":112675,"high":112720,"low":112675,"close":112715,"volume":3575,"rsi_14":61.9,"sma_20":114738.5,"sma_60":113223.06,"sma_120":113344.24},{"date":"2026-04-02","open":112755,"high":112770,"low":112715,"close":112755,"volume":2752,"rsi_14":61.9,"sma_20":114745.62,"sma_60":113268.25,"sma_120":113354.26},{"date":"2026-04-03","open":112725,"high":112795,"low":112725,"close":112780,"volume":5037,"rsi_14":63.08,"sma_20":114753.26,"sma_60":113313.37,"sma_120":113363.81},{"date":"2026-04-06","open":112770,"high":112795,"low":112770,"close":112775,"volume":91584,"rsi_14":8.1,"sma_20":114655.77,"sma_60":113323.62,"sma_120":113355.98},{"date":"2026-04-07","open":112770,"high":112810,"low":112770,"close":112805,"volume":894,"rsi_14":9.26,"sma_20":114562.08,"sma_60":113333.78,"sma_120":113348.28},{"date":"2026-04-08","open":112790,"high":112880,"low":112790,"close":112840,"volume":12638,"rsi_14":10.19,"sma_20":114469.62,"sma_60":113343.95,"sma_120":113340.65},{"date":"2026-04-09","open":112850,"high":112910,"low":112850,"close":112905,"volume":5028,"rsi_14":12.57,"sma_20":114379.65,"sma_60":113355.03,"sma_120":113333.48},{"date":"2026-04-10","open":112895,"high":112915,"low":112880,"close":112895,"volume":5513,"rsi_14":12.7,"sma_20":114287.15,"sma_60":113365.7,"sma_120":113326.15},{"date":"2026-04-13","open":112900,"high":112905,"low":112885,"close":112905,"volume":1492,"rsi_14":11.78,"sma_20":114194.38,"sma_60":113376.37,"sma_120":113318.6},{"date":"2026-04-14","open":112910,"high":112930,"low":112910,"close":112930,"volume":1265,"rsi_14":12.78,"sma_20":114102.09,"sma_60":113387.2,"sma_120":113311.23},{"date":"2026-04-15","open":112910,"high":112950,"low":112910,"close":112940,"volume":1936,"rsi_14":12.41,"sma_20":114010.57,"sma_60":113398.2,"sma_120":113303.89},{"date":"2026-04-16","open":112920,"high":113005,"low":112920,"close":112960,"volume":9403,"rsi_14":13.38,"sma_20":113919.53,"sma_60":113409.37,"sma_120":113296.68},{"date":"2026-04-17","open":112975,"high":112990,"low":112965,"close":112975,"volume":9224,"rsi_14":13.55,"sma_20":113829.75,"sma_60":113420.78,"sma_120":113289.52},{"date":"2026-04-20","open":112975,"high":113005,"low":112960,"close":113000,"volume":7975,"rsi_14":14.47,"sma_20":113743.0,"sma_60":113432.45,"sma_120":113282.56},{"date":"2026-04-21","open":113000,"high":113015,"low":113000,"close":113010,"volume":8343,"rsi_14":13.0,"sma_20":113654.97,"sma_60":113444.03,"sma_120":113275.44},{"date":"2026-04-22","open":112955,"high":113015,"low":112955,"close":113015,"volume":6120,"rsi_14":11.68,"sma_20":113568.21,"sma_60":113455.2,"sma_120":113268.35},{"date":"2026-04-23","open":113015,"high":113035,"low":112920,"close":113005,"volume":20190,"rsi_14":10.67,"sma_20":113479.94,"sma_60":113466.03,"sma_120":113261.39},{"date":"2026-04-24","open":113020,"high":113080,"low":113020,"close":113080,"volume":1927,"rsi_14":94.2,"sma_20":113397.7,"sma_60":113478.03,"sma_120":113255.1},{"date":"2026-04-27","open":113015,"high":113085,"low":113015,"close":113055,"volume":5881,"rsi_14":86.76,"sma_20":113313.7,"sma_60":113489.78,"sma_120":113248.44},{"date":"2026-04-28","open":113060,"high":113110,"low":113060,"close":113110,"volume":4773,"rsi_14":87.5,"sma_20":113232.71,"sma_60":113502.53,"sma_120":113242.4},{"date":"2026-04-29","open":113095,"high":113115,"low":113085,"close":113115,"volume":9376,"rsi_14":85.0,"sma_20":113149.42,"sma_60":113515.12,"sma_120":113236.23},{"date":"2026-04-30","open":113115,"high":113135,"low":113105,"close":113105,"volume":3893,"rsi_14":85.0,"sma_20":113063.6,"sma_60":113527.53,"sma_120":113230.02},{"date":"2026-05-04","open":113125,"high":113160,"low":113115,"close":113120,"volume":9371,"rsi_14":85.25,"sma_20":112977.25,"sma_60":113540.45,"sma_120":113224.02},{"date":"2026-05-06","open":113120,"high":113150,"low":113120,"close":113145,"volume":19987,"rsi_14":85.25,"sma_20":112995.75,"sma_60":113553.95,"sma_120":113218.19},{"date":"2026-05-07","open":113170,"high":113195,"low":113170,"close":113185,"volume":6671,"rsi_14":86.57,"sma_20":113014.75,"sma_60":113568.28,"sma_120":113212.73},{"date":"2026-05-08","open":113170,"high":113200,"low":113095,"close":113195,"volume":16830,"rsi_14":86.15,"sma_20":113032.5,"sma_60":113582.28,"sma_120":113207.52},{"date":"2026-05-11","open":113115,"high":113205,"low":113115,"close":113200,"volume":7422,"rsi_14":85.71,"sma_20":113047.25,"sma_60":113596.53,"sma_120":113202.19},{"date":"2026-05-12","open":113200,"high":113210,"low":113200,"close":113200,"volume":2239,"rsi_14":84.48,"sma_20":113062.5,"sma_60":113610.28,"sma_120":113196.77},{"date":"2026-05-13","open":113200,"high":113210,"low":113200,"close":113200,"volume":10380,"rsi_14":83.93,"sma_20":113077.25,"sma_60":113624.28,"sma_120":113191.48},{"date":"2026-05-14","open":113200,"high":113250,"low":113200,"close":113240,"volume":4676,"rsi_14":85.71,"sma_20":113092.75,"sma_60":113638.7,"sma_120":113186.69},{"date":"2026-05-15","open":113095,"high":113260,"low":113095,"close":113240,"volume":4778,"rsi_14":88.52,"sma_20":113107.75,"sma_60":113652.12,"sma_120":113181.89},{"date":"2026-05-18","open":113240,"high":113240,"low":113210,"close":113225,"volume":9208,"rsi_14":79.59,"sma_20":113121.0,"sma_60":113665.0,"sma_120":113176.73},{"date":"2026-05-19","open":113250,"high":113275,"low":113250,"close":113270,"volume":4244,"rsi_14":90.57,"sma_20":113135.75,"sma_60":113677.75,"sma_120":113172.06},{"date":"2026-05-20","open":113250,"high":113255,"low":113240,"close":113255,"volume":10942,"rsi_14":82.22,"sma_20":113148.5,"sma_60":113690.0,"sma_120":113167.02},{"date":"2026-05-21","open":113255,"high":113305,"low":113255,"close":113290,"volume":1949,"rsi_14":84.31,"sma_20":113162.5,"sma_60":113702.83,"sma_120":113162.27},{"date":"2026-05-22","open":113245,"high":113295,"low":113245,"close":113290,"volume":5021,"rsi_14":87.76,"sma_20":113176.25,"sma_60":113715.5,"sma_120":113157.48},{"date":"2026-05-26","open":113280,"high":113315,"low":113270,"close":113280,"volume":4147,"rsi_14":83.33,"sma_20":113190.0,"sma_60":113727.92,"sma_120":113152.44},{"date":"2026-05-27","open":113260,"high":113290,"low":113260,"close":113280,"volume":3454,"rsi_14":81.4,"sma_20":113200.0,"sma_60":113739.42,"sma_120":113147.47},{"date":"2026-05-28","open":113275,"high":113300,"low":113250,"close":113250,"volume":7180,"rsi_14":65.85,"sma_20":113209.75,"sma_60":113750.25,"sma_120":113142.31},{"date":"2026-05-29","open":113280,"high":113295,"low":113275,"close":113290,"volume":4522,"rsi_14":70.21,"sma_20":113218.75,"sma_60":113727.78,"sma_120":113137.47},{"date":"2026-06-01","open":113300,"high":113350,"low":113290,"close":113300,"volume":7119,"rsi_14":70.83,"sma_20":113228.0,"sma_60":113705.31,"sma_120":113132.68},{"date":"2026-06-02","open":113305,"high":113315,"low":113290,"close":113300,"volume":4688,"rsi_14":70.83,"sma_20":113237.75,"sma_60":113682.32,"sma_120":113127.93},{"date":"2026-06-04","open":113300,"high":113350,"low":113300,"close":113325,"volume":8731,"rsi_14":73.58,"sma_20":113248.0,"sma_60":113659.5,"sma_120":113123.56},{"date":"2026-06-05","open":113310,"high":113330,"low":113305,"close":113310,"volume":3116,"rsi_14":64.58,"sma_20":113256.25,"sma_60":113635.92,"sma_120":113118.72},{"date":"2026-06-08","open":113300,"high":113315,"low":113280,"close":113315,"volume":5107,"rsi_14":65.31,"sma_20":113262.75,"sma_60":113613.19,"sma_120":113113.89},{"date":"2026-06-09","open":113315,"high":113315,"low":113295,"close":113305,"volume":6638,"rsi_14":66.67,"sma_20":113268.25,"sma_60":113590.12,"sma_120":113108.89},{"date":"2026-06-10","open":113305,"high":113315,"low":113295,"close":113310,"volume":2946,"rsi_14":60.0,"sma_20":113273.75,"sma_60":113566.88,"sma_120":113104.02},{"date":"2026-06-11","open":113305,"high":113350,"low":113305,"close":113345,"volume":6236,"rsi_14":70.45,"sma_20":113281.0,"sma_60":113543.55,"sma_120":113099.35},{"date":"2026-06-12","open":113345,"high":113375,"low":113330,"close":113340,"volume":1726,"rsi_14":63.16,"sma_20":113288.0,"sma_60":113519.88,"sma_120":113094.39},{"date":"2026-06-15","open":113360,"high":113390,"low":113360,"close":113385,"volume":2772,"rsi_14":70.21,"sma_20":113295.25,"sma_60":113496.7,"sma_120":113106.93},{"date":"2026-06-16","open":113370,"high":113400,"low":113370,"close":113400,"volume":7721,"rsi_14":75.0,"sma_20":113303.25,"sma_60":113473.86,"sma_120":113119.39},{"date":"2026-06-17","open":113380,"high":113400,"low":113380,"close":113400,"volume":4146,"rsi_14":75.0,"sma_20":113312.0,"sma_60":113450.84,"sma_120":113131.52},{"date":"2026-06-18","open":113385,"high":113400,"low":113375,"close":113395,"volume":15999,"rsi_14":83.72,"sma_20":113318.25,"sma_60":113427.92,"sma_120":113143.77},{"date":"2026-06-19","open":113400,"high":113415,"low":113390,"close":113410,"volume":6396,"rsi_14":81.58,"sma_20":113326.0,"sma_60":113405.83,"sma_120":113155.81},{"date":"2026-06-22","open":113415,"high":113415,"low":113375,"close":113375,"volume":1190,"rsi_14":67.44,"sma_20":113330.25,"sma_60":113382.57,"sma_120":113167.43},{"date":"2026-06-23","open":113390,"high":113420,"low":113390,"close":113410,"volume":7308,"rsi_14":72.0,"sma_20":113336.25,"sma_60":113360.24,"sma_120":113179.47},{"date":"2026-06-24","open":113380,"high":113410,"low":113380,"close":113395,"volume":4464,"rsi_14":64.58,"sma_20":113342.0,"sma_60":113337.31,"sma_120":113191.18},{"date":"2026-06-25","open":113435,"high":113450,"low":113435,"close":113445,"volume":6122,"rsi_14":74.55,"sma_20":113350.25,"sma_60":113315.98,"sma_120":113202.81},{"date":"2026-06-26","open":113440,"high":113445,"low":113420,"close":113440,"volume":2034,"rsi_14":72.73,"sma_20":113359.75,"sma_60":113294.4,"sma_120":113214.31},{"date":"2026-06-29","open":113430,"high":113450,"low":113430,"close":113440,"volume":3332,"rsi_14":75.47,"sma_20":113367.25,"sma_60":113272.9,"sma_120":113225.68},{"date":"2026-06-30","open":113430,"high":113445,"low":113425,"close":113445,"volume":735,"rsi_14":75.47,"sma_20":113374.5,"sma_60":113250.64,"sma_120":113236.85},{"date":"2026-07-01","open":113425,"high":113430,"low":113395,"close":113405,"volume":3498,"rsi_14":61.11,"sma_20":113379.75,"sma_60":113227.03,"sma_120":113247.64},{"date":"2026-07-02","open":113395,"high":113475,"low":113395,"close":113465,"volume":4673,"rsi_14":69.23,"sma_20":113386.75,"sma_60":113204.0,"sma_120":113258.68},{"date":"2026-07-03","open":113465,"high":113505,"low":113465,"close":113480,"volume":6149,"rsi_14":66.1,"sma_20":113395.25,"sma_60":113215.75,"sma_120":113269.68},{"date":"2026-07-06","open":113485,"high":113495,"low":113480,"close":113490,"volume":1420,"rsi_14":65.52,"sma_20":113404.0,"sma_60":113227.17,"sma_120":113280.47},{"date":"2026-07-07","open":113490,"high":113520,"low":113490,"close":113515,"volume":2352,"rsi_14":68.25,"sma_20":113414.5,"sma_60":113238.42,"sma_120":113291.18},{"date":"2026-07-08","open":113505,"high":113525,"low":113495,"close":113515,"volume":1470,"rsi_14":69.35,"sma_20":113424.75,"sma_60":113248.58,"sma_120":113301.81},{"date":"2026-07-09","open":113550,"high":113560,"low":113540,"close":113560,"volume":3261,"rsi_14":72.06,"sma_20":113435.5,"sma_60":113259.67,"sma_120":113312.68},{"date":"2026-07-10","open":113575,"high":113575,"low":113550,"close":113565,"volume":1439,"rsi_14":80.65,"sma_20":113446.75,"sma_60":113270.67,"sma_120":113323.52},{"date":"2026-07-13","open":113560,"high":113575,"low":113560,"close":113575,"volume":3975,"rsi_14":78.95,"sma_20":113456.25,"sma_60":113281.42,"sma_120":113334.31},{"date":"2026-07-14","open":113570,"high":113580,"low":113550,"close":113560,"volume":1116,"rsi_14":78.95,"sma_20":113464.25,"sma_60":113291.75,"sma_120":113344.97},{"date":"2026-07-15","open":113600,"high":113615,"low":113600,"close":113610,"volume":1609,"rsi_14":78.95,"sma_20":113474.75,"sma_60":113302.58,"sma_120":113355.97},{"date":"2026-07-16","open":113580,"high":113630,"low":113555,"close":113630,"volume":5485,"rsi_14":81.67,"sma_20":113486.5,"sma_60":113313.5,"sma_120":113367.14},{"date":"2026-07-20","open":113615,"high":113635,"low":113610,"close":113625,"volume":4284,"rsi_14":80.33,"sma_20":113497.25,"sma_60":113323.92,"sma_120":113378.18},{"date":"2026-07-21","open":113625,"high":113650,"low":113625,"close":113650,"volume":1643,"rsi_14":81.54,"sma_20":113511.0,"sma_60":113334.58,"sma_120":113389.31},{"date":"2026-07-22","open":113655,"high":113665,"low":113645,"close":113665,"volume":2895,"rsi_14":93.33,"sma_20":113523.75,"sma_60":113345.42,"sma_120":113400.31},{"date":"2026-07-23","open":113690,"high":113730,"low":113680,"close":113690,"volume":33800,"rsi_14":92.45,"sma_20":113538.5,"sma_60":113356.83,"sma_120":113411.43},{"date":"2026-07-24","open":113690,"high":113710,"low":113675,"close":113685,"volume":1525,"rsi_14":90.2,"sma_20":113550.5,"sma_60":113366.92,"sma_120":113422.47},{"date":"2026-07-27","open":113705,"high":113725,"low":113705,"close":113720,"volume":842,"rsi_14":91.07,"sma_20":113564.5,"sma_60":113378.0,"sma_120":113433.89},{"date":"2026-07-28","open":113725,"high":113750,"low":113725,"close":113750,"volume":6900,"rsi_14":91.23,"sma_20":113580.0,"sma_60":113388.67,"sma_120":113445.6},{"date":"2026-07-29","open":113755,"high":113780,"low":113705,"close":113710,"volume":639,"rsi_14":80.0,"sma_20":113593.25,"sma_60":113398.58,"sma_120":113456.85},{"date":"2026-07-30","open":113785,"high":113795,"low":113780,"close":113790,"volume":2030,"rsi_14":81.94,"sma_20":113612.5,"sma_60":113410.0,"sma_120":113468.77},{"date":"2026-07-31","open":113775,"high":113815,"low":113775,"close":113795,"volume":4643,"rsi_14":81.94,"sma_20":113629.0,"sma_60":113421.25,"sma_120":113480.85},{"date":"2026-08-03","open":113835,"high":113835,"low":113810,"close":113815,"volume":849,"rsi_14":82.43,"sma_20":113645.75,"sma_60":113432.42,"sma_120":113493.18},{"date":"2026-08-04","open":113815,"high":113855,"low":113815,"close":113835,"volume":2144,"rsi_14":86.67,"sma_20":113663.0,"sma_60":113443.25,"sma_120":113505.77},{"date":"2026-08-05","open":113820,"high":113880,"low":113820,"close":113865,"volume":5509,"rsi_14":85.92,"sma_20":113680.5,"sma_60":113454.42,"sma_120":113518.35},{"date":"2026-08-06","open":113890,"high":113900,"low":113885,"close":113895,"volume":3942,"rsi_14":86.3,"sma_20":113699.5,"sma_60":113466.0,"sma_120":113531.27},{"date":"2026-08-07","open":113900,"high":113915,"low":113895,"close":113895,"volume":1415,"rsi_14":87.5,"sma_20":113716.25,"sma_60":113477.58,"sma_120":113543.93},{"date":"2026-08-10","open":113915,"high":113925,"low":113900,"close":113915,"volume":1619,"rsi_14":87.32,"sma_20":113733.75,"sma_60":113489.5,"sma_120":113556.89},{"date":"2026-08-11","open":113915,"high":113935,"low":113915,"close":113935,"volume":916,"rsi_14":87.5,"sma_20":113751.75,"sma_60":113501.08,"sma_120":113569.89},{"date":"2026-08-12","open":113930,"high":113960,"low":113930,"close":113950,"volume":3191,"rsi_14":87.14,"sma_20":113771.25,"sma_60":113512.92,"sma_120":113582.52},{"date":"2026-08-13","open":113990,"high":114005,"low":113975,"close":113985,"volume":2415,"rsi_14":89.47,"sma_20":113790.0,"sma_60":113525.58,"sma_120":113595.29},{"date":"2026-08-14","open":114000,"high":114000,"low":113980,"close":113995,"volume":834,"rsi_14":88.73,"sma_20":113808.25,"sma_60":113537.67,"sma_120":113607.71},{"date":"2026-08-18","open":113995,"high":114010,"low":113975,"close":114005,"volume":4898,"rsi_14":88.06,"sma_20":113827.25,"sma_60":113550.17,"sma_120":113620.08},{"date":"2026-08-19","open":114015,"high":114075,"low":113990,"close":114010,"volume":5194,"rsi_14":100.0,"sma_20":113845.25,"sma_60":113562.17,"sma_120":113632.5},{"date":"2026-08-20","open":114035,"high":114050,"low":114035,"close":114045,"volume":484,"rsi_14":100.0,"sma_20":113864.25,"sma_60":113574.75,"sma_120":113645.12},{"date":"2026-08-21","open":114045,"high":114060,"low":114040,"close":114060,"volume":4362,"rsi_14":100.0,"sma_20":113882.75,"sma_60":113587.75,"sma_120":113657.83},{"date":"2026-08-24","open":114045,"high":114065,"low":114045,"close":114065,"volume":2967,"rsi_14":100.0,"sma_20":113901.75,"sma_60":113600.83,"sma_120":113670.12},{"date":"2026-08-25","open":114080,"high":114080,"low":114055,"close":114080,"volume":606,"rsi_14":100.0,"sma_20":113919.75,"sma_60":113614.67,"sma_120":113682.46},{"date":"2026-08-26","open":114080,"high":114110,"low":114065,"close":114065,"volume":5453,"rsi_14":93.48,"sma_20":113935.5,"sma_60":113627.58,"sma_120":113677.68},{"date":"2026-08-27","open":114117,"high":114145,"low":114085,"close":114115,"volume":881,"rsi_14":94.0,"sma_20":113955.75,"sma_60":113641.17,"sma_120":113673.24},{"date":"2026-08-28","open":114095,"high":114140,"low":114095,"close":114095,"volume":3267,"rsi_14":87.04,"sma_20":113971.0,"sma_60":113654.42,"sma_120":113668.37},{"date":"2026-08-31","open":114150,"high":114150,"low":114110,"close":114125,"volume":310,"rsi_14":87.5,"sma_20":113987.5,"sma_60":113667.75,"sma_120":113663.63},{"date":"2026-09-01","open":114125,"high":114150,"low":114110,"close":114132,"volume":961,"rsi_14":86.89,"sma_20":114003.35,"sma_60":113681.45,"sma_120":113658.69},{"date":"2026-09-02","open":114145,"high":114145,"low":114125,"close":114145,"volume":3703,"rsi_14":86.79,"sma_20":114018.85,"sma_60":113695.28,"sma_120":113654.24},{"date":"2026-09-03","open":114160,"high":114180,"low":114160,"close":114165,"volume":2256,"rsi_14":86.0,"sma_20":114033.85,"sma_60":113709.62,"sma_120":113649.87},{"date":"2026-09-04","open":114175,"high":114190,"low":114170,"close":114185,"volume":2657,"rsi_14":86.54,"sma_20":114048.35,"sma_60":113724.2,"sma_120":113645.54},{"date":"2026-09-07","open":114185,"high":114285,"low":114185,"close":114250,"volume":14839,"rsi_14":88.89,"sma_20":114066.1,"sma_60":113739.28,"sma_120":113641.42},{"date":"2026-09-08","open":114300,"high":114305,"low":114195,"close":114205,"volume":4741,"rsi_14":77.46,"sma_20":114080.6,"sma_60":113753.7,"sma_120":113636.79},{"date":"2026-09-09","open":114205,"high":114240,"low":114205,"close":114215,"volume":9372,"rsi_14":75.76,"sma_20":114094.6,"sma_60":113767.53,"sma_120":113632.12},{"date":"2026-09-10","open":114235,"high":114245,"low":114230,"close":114230,"volume":1584,"rsi_14":75.76,"sma_20":114108.6,"sma_60":113781.37,"sma_120":113627.61},{"date":"2026-09-11","open":114235,"high":114250,"low":114230,"close":114245,"volume":2726,"rsi_14":76.47,"sma_20":114121.6,"sma_60":113795.45,"sma_120":113623.15},{"date":"2026-09-14","open":114255,"high":114255,"low":114230,"close":114230,"volume":2502,"rsi_14":72.06,"sma_20":114133.35,"sma_60":113809.37,"sma_120":113618.64},{"date":"2026-09-15","open":114250,"high":114265,"low":114240,"close":114240,"volume":1279,"rsi_14":76.12,"sma_20":114145.1,"sma_60":113823.2,"sma_120":113614.52},{"date":"2026-09-16","open":114230,"high":114270,"low":114230,"close":114250,"volume":1169,"rsi_14":72.88,"sma_20":114157.1,"sma_60":113837.78,"sma_120":113610.18},{"date":"2026-09-17","open":114275,"high":114290,"low":114265,"close":114265,"volume":5235,"rsi_14":79.31,"sma_20":114168.1,"sma_60":113852.03,"sma_120":113606.14},{"date":"2026-09-18","open":114245,"high":114290,"low":114245,"close":114285,"volume":7202,"rsi_14":78.57,"sma_20":114179.35,"sma_60":113866.87,"sma_120":113602.09},{"date":"2026-09-21","open":114285,"high":114285,"low":114265,"close":114265,"volume":1690,"rsi_14":72.7,"sma_20":114189.35,"sma_60":113880.53,"sma_120":113598.26},{"date":"2026-09-22","open":114250,"high":114330,"low":114170,"close":114330,"volume":34273,"rsi_14":76.81,"sma_20":114201.85,"sma_60":113895.37,"sma_120":113594.88},{"date":"2026-09-23","open":114330,"high":114335,"low":114310,"close":114310,"volume":1745,"rsi_14":71.01,"sma_20":114214.1,"sma_60":113909.87,"sma_120":113591.38},{"date":"2026-09-28","open":114345,"high":114345,"low":114085,"close":114170,"volume":26499,"rsi_14":48.39,"sma_20":114216.85,"sma_60":113921.95,"sma_120":113586.3},{"date":"2026-09-29","open":114285,"high":114340,"low":114285,"close":114305,"volume":5201,"rsi_14":55.14,"sma_20":114227.35,"sma_60":113936.95,"sma_120":113581.99},{"date":"2026-09-30","open":114355,"high":114355,"low":114335,"close":114335,"volume":1459,"rsi_14":62.5,"sma_20":114237.85,"sma_60":113951.45,"sma_120":113577.73},{"date":"2026-10-01","open":114375,"high":114385,"low":114260,"close":114260,"volume":13202,"rsi_14":53.85,"sma_20":114244.25,"sma_60":113964.45,"sma_120":113590.1},{"date":"2026-10-02","open":114395,"high":114400,"low":114195,"close":114210,"volume":10163,"rsi_14":48.39,"sma_20":114247.5,"sma_60":113976.45,"sma_120":113601.81},{"date":"2026-10-06","open":114320,"high":114445,"low":114190,"close":114370,"volume":9860,"rsi_14":58.17,"sma_20":114257.75,"sma_60":113990.7,"sma_120":113614.56},{"date":"2026-10-07","open":114445,"high":114475,"low":114260,"close":114390,"volume":22668,"rsi_14":60.39,"sma_20":114268.0,"sma_60":114005.28,"sma_120":113626.93},{"date":"2026-10-08","open":114410,"high":114480,"low":114330,"close":114420,"volume":16309,"rsi_14":61.39,"sma_20":114276.5,"sma_60":114019.62,"sma_120":113639.64},{"date":"2026-10-12","open":114490,"high":114490,"low":114420,"close":114475,"volume":949,"rsi_14":63.47,"sma_20":114290.0,"sma_60":114034.78,"sma_120":113652.73},{"date":"2026-10-13","open":114450,"high":114520,"low":114355,"close":114490,"volume":24295,"rsi_14":63.47,"sma_20":114303.75,"sma_60":114050.03,"sma_120":113665.73},{"date":"2026-10-14","open":114515,"high":114545,"low":114515,"close":114540,"volume":1728,"rsi_14":64.74,"sma_20":114319.25,"sma_60":114066.37,"sma_120":113679.06},{"date":"2026-10-15","open":114545,"high":114560,"low":114450,"close":114545,"volume":10442,"rsi_14":66.47,"sma_20":114334.25,"sma_60":114081.95,"sma_120":113692.27},{"date":"2026-10-16","open":114585,"high":114585,"low":114560,"close":114580,"volume":2161,"rsi_14":65.24,"sma_20":114351.75,"sma_60":114097.78,"sma_120":113705.64},{"date":"2026-10-19","open":114580,"high":114615,"low":114565,"close":114570,"volume":7769,"rsi_14":66.05,"sma_20":114368.25,"sma_60":114113.53,"sma_120":113718.73},{"date":"2026-10-20","open":114610,"high":114610,"low":114580,"close":114610,"volume":2224,"rsi_14":80.99,"sma_20":114386.25,"sma_60":114129.53,"sma_120":113732.06},{"date":"2026-10-21","open":114600,"high":114630,"low":114600,"close":114605,"volume":389,"rsi_14":75.86,"sma_20":114403.25,"sma_60":114145.2,"sma_120":113745.31},{"date":"2026-10-22","open":114605,"high":114655,"low":114605,"close":114655,"volume":677,"rsi_14":76.67,"sma_20":114421.75,"sma_60":114161.28,"sma_120":113759.06},{"date":"2026-10-23","open":114655,"high":114695,"low":114655,"close":114665,"volume":592,"rsi_14":87.85,"sma_20":114441.75,"sma_60":114177.62,"sma_120":113772.27}],"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":"RISE 단기채권알파액티브","phase":"above-fold","symbol_resolved":true}