{"status":"ok","report":{"price_analysis":{"current":null,"change_1d":null,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"RISE 국채선물5년추종(397420)은(는) 5년 국채선물 추종 지수를 추종하는 ETF입니다, 순자산 30.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":null,"summary":"모멘텀 데이터 부족","metrics":[]},"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"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":"2026-10-24T00:25:28.876994+00:00","sections":{"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"chart_data":{"status":"available","as_of":"2026-08-19"},"supply_demand":{"status":"unavailable_size","reason":"no_recent_supply_60d"},"price_history":{"status":"available","as_of":"2026-08-19"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"5년 국채선물 추종 지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":300000000.0,"aum_display":"30.3억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"3년국채 F 202609","weight":null},{"ticker":"","name":"10년국채 F 202609","weight":null}],"holdings_count":4,"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":[],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-31","close":50005.0},{"date":"2021-09-01","close":49965.0},{"date":"2021-09-02","close":49960.0},{"date":"2021-09-03","close":49930.0},{"date":"2021-09-06","close":49865.0},{"date":"2021-09-07","close":49860.0},{"date":"2021-09-08","close":49795.0},{"date":"2021-09-09","close":49810.0},{"date":"2021-09-10","close":49775.0},{"date":"2021-09-13","close":49765.0},{"date":"2021-09-14","close":49705.0},{"date":"2021-09-15","close":49775.0},{"date":"2021-09-16","close":49690.0},{"date":"2021-09-17","close":49670.0},{"date":"2021-09-23","close":49615.0},{"date":"2021-09-24","close":49525.0},{"date":"2021-09-27","close":49495.0},{"date":"2021-09-28","close":49365.0},{"date":"2021-09-29","close":49365.0},{"date":"2021-09-30","close":49380.0},{"date":"2021-10-01","close":49305.0},{"date":"2021-10-05","close":49255.0},{"date":"2021-10-06","close":49065.0},{"date":"2021-10-07","close":49045.0},{"date":"2021-10-08","close":49075.0},{"date":"2021-10-12","close":48900.0},{"date":"2021-10-13","close":48940.0},{"date":"2021-10-14","close":49030.0},{"date":"2021-10-15","close":49040.0},{"date":"2021-10-18","close":48890.0},{"date":"2021-10-19","close":48955.0},{"date":"2021-10-20","close":48940.0},{"date":"2021-10-21","close":48970.0},{"date":"2021-10-22","close":48905.0},{"date":"2021-10-25","close":48900.0},{"date":"2021-10-26","close":48845.0},{"date":"2021-10-27","close":48665.0},{"date":"2021-10-28","close":48750.0},{"date":"2021-10-29","close":48460.0},{"date":"2021-11-01","close":48620.0},{"date":"2021-11-02","close":48720.0},{"date":"2021-11-03","close":48710.0},{"date":"2021-11-04","close":48780.0},{"date":"2021-11-05","close":48975.0},{"date":"2021-11-08","close":49045.0},{"date":"2021-11-09","close":49155.0},{"date":"2021-11-10","close":49150.0},{"date":"2021-11-11","close":49030.0},{"date":"2021-11-12","close":48975.0},{"date":"2021-11-15","close":49105.0},{"date":"2021-11-16","close":49020.0},{"date":"2021-11-17","close":49000.0},{"date":"2021-11-18","close":49035.0},{"date":"2021-11-19","close":48985.0},{"date":"2021-11-22","close":48935.0},{"date":"2021-11-23","close":48885.0},{"date":"2021-11-24","close":48905.0},{"date":"2021-11-25","close":49040.0},{"date":"2021-11-26","close":49300.0},{"date":"2021-11-29","close":49255.0},{"date":"2021-11-30","close":49360.0},{"date":"2021-12-01","close":49390.0},{"date":"2021-12-02","close":49385.0},{"date":"2021-12-03","close":49295.0},{"date":"2021-12-06","close":49330.0},{"date":"2021-12-07","close":49290.0},{"date":"2021-12-08","close":49380.0},{"date":"2021-12-09","close":49435.0},{"date":"2021-12-10","close":49390.0},{"date":"2021-12-13","close":49435.0},{"date":"2021-12-14","close":49485.0},{"date":"2021-12-15","close":49430.0},{"date":"2021-12-16","close":49505.0},{"date":"2021-12-17","close":49495.0},{"date":"2021-12-20","close":49600.0},{"date":"2021-12-21","close":49655.0},{"date":"2021-12-22","close":49570.0},{"date":"2021-12-23","close":49455.0},{"date":"2021-12-24","close":49460.0},{"date":"2021-12-27","close":49455.0},{"date":"2021-12-28","close":49505.0},{"date":"2021-12-29","close":49525.0},{"date":"2021-12-30","close":49425.0},{"date":"2022-01-03","close":48985.0},{"date":"2022-01-04","close":49270.0},{"date":"2022-01-05","close":49105.0},{"date":"2022-01-06","close":48885.0},{"date":"2022-01-07","close":48865.0},{"date":"2022-01-10","close":48870.0},{"date":"2022-01-11","close":48875.0},{"date":"2022-01-12","close":49015.0},{"date":"2022-01-13","close":49115.0},{"date":"2022-01-14","close":48905.0},{"date":"2022-01-17","close":48735.0},{"date":"2022-01-18","close":48705.0},{"date":"2022-01-19","close":48835.0},{"date":"2022-01-20","close":48750.0},{"date":"2022-01-21","close":48785.0},{"date":"2022-01-24","close":48800.0},{"date":"2022-01-25","close":48715.0},{"date":"2022-01-26","close":48725.0},{"date":"2022-01-27","close":48585.0},{"date":"2022-01-28","close":48655.0},{"date":"2022-02-03","close":48750.0},{"date":"2022-02-04","close":48650.0},{"date":"2022-02-07","close":48605.0},{"date":"2022-02-08","close":48415.0},{"date":"2022-02-09","close":48500.0},{"date":"2022-02-10","close":48515.0},{"date":"2022-02-11","close":48365.0},{"date":"2022-02-14","close":48180.0},{"date":"2022-02-15","close":48395.0},{"date":"2022-02-16","close":48490.0},{"date":"2022-02-17","close":48530.0},{"date":"2022-02-18","close":48490.0},{"date":"2022-02-21","close":48400.0},{"date":"2022-02-22","close":48520.0},{"date":"2022-02-23","close":48520.0},{"date":"2022-02-24","close":48725.0},{"date":"2022-02-25","close":48645.0},{"date":"2022-02-28","close":48680.0},{"date":"2022-03-02","close":48815.0},{"date":"2022-03-03","close":48755.0},{"date":"2022-03-04","close":48745.0},{"date":"2022-03-07","close":48640.0},{"date":"2022-03-08","close":48610.0},{"date":"2022-03-10","close":48630.0},{"date":"2022-03-11","close":48695.0},{"date":"2022-03-14","close":48655.0},{"date":"2022-03-15","close":48615.0},{"date":"2022-03-16","close":48640.0},{"date":"2022-03-17","close":48780.0},{"date":"2022-03-18","close":48700.0},{"date":"2022-03-21","close":48645.0},{"date":"2022-03-22","close":48445.0},{"date":"2022-03-23","close":48400.0},{"date":"2022-03-24","close":48375.0},{"date":"2022-03-25","close":48295.0},{"date":"2022-03-28","close":47780.0},{"date":"2022-03-29","close":47945.0},{"date":"2022-03-30","close":48185.0},{"date":"2022-03-31","close":48025.0},{"date":"2022-04-01","close":47875.0},{"date":"2022-04-04","close":47740.0},{"date":"2022-04-05","close":47710.0},{"date":"2022-04-06","close":47515.0},{"date":"2022-04-07","close":47650.0},{"date":"2022-04-08","close":47560.0},{"date":"2022-04-11","close":47245.0},{"date":"2022-04-12","close":47210.0},{"date":"2022-04-13","close":47355.0},{"date":"2022-04-14","close":47495.0},{"date":"2022-04-15","close":47410.0},{"date":"2022-04-18","close":47315.0},{"date":"2022-04-19","close":47305.0},{"date":"2022-04-20","close":47400.0},{"date":"2022-04-21","close":47410.0},{"date":"2022-04-22","close":47320.0},{"date":"2022-04-25","close":47555.0},{"date":"2022-04-26","close":47615.0},{"date":"2022-04-27","close":47660.0},{"date":"2022-04-28","close":47595.0},{"date":"2022-04-29","close":47485.0},{"date":"2022-05-02","close":46952.0},{"date":"2022-05-03","close":47145.0},{"date":"2022-05-04","close":47005.0},{"date":"2022-05-06","close":47095.0},{"date":"2022-05-09","close":46962.0},{"date":"2022-05-10","close":47215.0},{"date":"2022-05-11","close":47470.0},{"date":"2022-05-12","close":47640.0},{"date":"2022-05-13","close":47635.0},{"date":"2022-05-16","close":47455.0},{"date":"2022-05-17","close":47435.0},{"date":"2022-05-18","close":47435.0},{"date":"2022-05-19","close":47410.0},{"date":"2022-05-20","close":47560.0},{"date":"2022-05-23","close":47485.0},{"date":"2022-05-24","close":47665.0},{"date":"2022-05-25","close":47720.0},{"date":"2022-05-26","close":47655.0},{"date":"2022-05-27","close":47680.0},{"date":"2022-05-30","close":47740.0},{"date":"2022-05-31","close":47460.0},{"date":"2022-06-02","close":47280.0},{"date":"2022-06-03","close":47310.0},{"date":"2022-06-07","close":47070.0},{"date":"2022-06-08","close":47120.0},{"date":"2022-06-09","close":47205.0},{"date":"2022-06-10","close":47130.0},{"date":"2022-06-13","close":46825.0},{"date":"2022-06-14","close":46675.0},{"date":"2022-06-15","close":46420.0},{"date":"2022-06-16","close":46465.0},{"date":"2022-06-17","close":46360.0},{"date":"2022-06-20","close":46440.0},{"date":"2022-06-21","close":46475.0},{"date":"2022-06-22","close":46685.0},{"date":"2022-06-23","close":46665.0},{"date":"2022-06-24","close":46915.0},{"date":"2022-06-27","close":46650.0},{"date":"2022-06-28","close":46725.0},{"date":"2022-06-29","close":46745.0},{"date":"2022-06-30","close":46805.0},{"date":"2022-07-01","close":47100.0},{"date":"2022-07-04","close":47135.0},{"date":"2022-07-05","close":47345.0},{"date":"2022-07-06","close":47680.0},{"date":"2022-07-07","close":47570.0},{"date":"2022-07-08","close":47465.0},{"date":"2022-07-11","close":47430.0},{"date":"2022-07-12","close":47535.0},{"date":"2022-07-13","close":47665.0},{"date":"2022-07-14","close":47620.0},{"date":"2022-07-15","close":47725.0},{"date":"2022-07-18","close":47760.0},{"date":"2022-07-19","close":47735.0},{"date":"2022-07-20","close":47570.0},{"date":"2022-07-21","close":47515.0},{"date":"2022-07-22","close":47735.0},{"date":"2022-07-25","close":47855.0},{"date":"2022-07-26","close":47935.0},{"date":"2022-07-27","close":47990.0},{"date":"2022-07-28","close":47935.0},{"date":"2022-07-29","close":48100.0},{"date":"2022-08-01","close":48030.0},{"date":"2022-08-02","close":48150.0},{"date":"2022-08-03","close":48105.0},{"date":"2022-08-04","close":48045.0},{"date":"2022-08-05","close":48125.0},{"date":"2022-08-08","close":47995.0},{"date":"2022-08-09","close":48055.0},{"date":"2022-08-10","close":47930.0},{"date":"2022-08-11","close":47955.0},{"date":"2022-08-12","close":47785.0},{"date":"2022-08-16","close":48145.0},{"date":"2022-08-17","close":48045.0},{"date":"2022-08-18","close":48015.0},{"date":"2022-08-19","close":47800.0},{"date":"2022-08-22","close":47765.0},{"date":"2022-08-23","close":47660.0},{"date":"2022-08-24","close":47590.0},{"date":"2022-08-25","close":47155.0},{"date":"2022-08-26","close":47180.0},{"date":"2022-08-29","close":46880.0},{"date":"2022-08-30","close":46975.0},{"date":"2022-08-31","close":46815.0},{"date":"2022-09-01","close":46730.0},{"date":"2022-09-02","close":46855.0},{"date":"2022-09-05","close":47065.0},{"date":"2022-09-06","close":46945.0},{"date":"2022-09-07","close":46955.0},{"date":"2022-09-08","close":47110.0},{"date":"2022-09-13","close":47225.0},{"date":"2022-09-14","close":47145.0},{"date":"2022-09-15","close":46890.0},{"date":"2022-09-16","close":46885.0},{"date":"2022-09-19","close":46910.0},{"date":"2022-09-20","close":46795.0},{"date":"2022-09-21","close":46705.0},{"date":"2022-09-22","close":46390.0},{"date":"2022-09-23","close":46225.0},{"date":"2022-09-26","close":45660.0},{"date":"2022-09-27","close":46005.0},{"date":"2022-09-28","close":45965.0},{"date":"2022-09-29","close":45865.0},{"date":"2022-09-30","close":46170.0},{"date":"2022-10-04","close":46425.0},{"date":"2022-10-05","close":46345.0},{"date":"2022-10-06","close":46250.0},{"date":"2022-10-07","close":46085.0},{"date":"2022-10-11","close":45890.0},{"date":"2022-10-12","close":46360.0},{"date":"2022-10-13","close":46060.0},{"date":"2022-10-14","close":46175.0},{"date":"2022-10-17","close":46140.0},{"date":"2022-10-18","close":46085.0},{"date":"2022-10-19","close":45850.0},{"date":"2022-10-20","close":45855.0},{"date":"2022-10-21","close":45380.0},{"date":"2022-10-24","close":45810.0},{"date":"2022-10-25","close":46010.0},{"date":"2022-10-26","close":46130.0},{"date":"2022-10-27","close":46175.0},{"date":"2022-10-28","close":46355.0},{"date":"2022-10-31","close":46220.0},{"date":"2022-11-01","close":46395.0},{"date":"2022-11-02","close":46425.0},{"date":"2022-11-03","close":46235.0},{"date":"2022-11-04","close":46400.0},{"date":"2022-11-07","close":46190.0},{"date":"2022-11-08","close":46295.0},{"date":"2022-11-09","close":46455.0},{"date":"2022-11-10","close":46605.0},{"date":"2022-11-11","close":46985.0},{"date":"2022-11-14","close":46985.0},{"date":"2022-11-15","close":47095.0},{"date":"2022-11-16","close":47050.0},{"date":"2022-11-17","close":47085.0},{"date":"2022-11-18","close":47160.0},{"date":"2022-11-21","close":47155.0},{"date":"2022-11-22","close":47220.0},{"date":"2022-11-23","close":47135.0},{"date":"2022-11-24","close":47520.0},{"date":"2022-11-25","close":47515.0},{"date":"2022-11-28","close":47550.0},{"date":"2022-11-29","close":47410.0},{"date":"2022-11-30","close":47550.0},{"date":"2022-12-01","close":47495.0},{"date":"2022-12-02","close":47655.0},{"date":"2022-12-05","close":47640.0},{"date":"2022-12-06","close":47755.0},{"date":"2022-12-07","close":47685.0},{"date":"2022-12-08","close":47700.0},{"date":"2022-12-09","close":47705.0},{"date":"2022-12-12","close":47775.0},{"date":"2022-12-13","close":47685.0},{"date":"2022-12-14","close":47900.0},{"date":"2022-12-15","close":47855.0},{"date":"2022-12-16","close":47940.0},{"date":"2022-12-19","close":47850.0},{"date":"2022-12-20","close":47495.0},{"date":"2022-12-21","close":47520.0},{"date":"2022-12-22","close":47710.0},{"date":"2022-12-23","close":47520.0},{"date":"2022-12-26","close":47440.0},{"date":"2022-12-27","close":47435.0},{"date":"2022-12-28","close":47355.0},{"date":"2022-12-29","close":47250.0},{"date":"2023-01-02","close":47065.0},{"date":"2023-01-03","close":47415.0},{"date":"2023-01-04","close":47500.0},{"date":"2023-01-05","close":47565.0},{"date":"2023-01-06","close":47500.0},{"date":"2023-01-09","close":47810.0},{"date":"2023-01-10","close":47810.0},{"date":"2023-01-11","close":47980.0},{"date":"2023-01-12","close":47955.0},{"date":"2023-01-13","close":48275.0},{"date":"2023-01-16","close":48080.0},{"date":"2023-01-17","close":47990.0},{"date":"2023-01-18","close":48145.0},{"date":"2023-01-19","close":48490.0},{"date":"2023-01-20","close":48275.0},{"date":"2023-01-25","close":48415.0},{"date":"2023-01-26","close":48360.0},{"date":"2023-01-27","close":48325.0},{"date":"2023-01-30","close":48380.0},{"date":"2023-01-31","close":48240.0},{"date":"2023-02-01","close":48360.0},{"date":"2023-02-02","close":48550.0},{"date":"2023-02-03","close":48400.0},{"date":"2023-02-06","close":48380.0},{"date":"2023-02-07","close":48195.0},{"date":"2023-02-08","close":48220.0},{"date":"2023-02-09","close":48100.0},{"date":"2023-02-10","close":48170.0},{"date":"2023-02-13","close":47955.0},{"date":"2023-02-14","close":48125.0},{"date":"2023-02-15","close":47955.0},{"date":"2023-02-16","close":47960.0},{"date":"2023-02-17","close":47545.0},{"date":"2023-02-20","close":47630.0},{"date":"2023-02-21","close":47615.0},{"date":"2023-02-22","close":47590.0},{"date":"2023-02-23","close":47625.0},{"date":"2023-02-24","close":47830.0},{"date":"2023-02-27","close":47530.0},{"date":"2023-02-28","close":47330.0},{"date":"2023-03-02","close":47090.0},{"date":"2023-03-03","close":47370.0},{"date":"2023-03-06","close":47320.0},{"date":"2023-03-07","close":47585.0},{"date":"2023-03-08","close":47300.0},{"date":"2023-03-09","close":47365.0},{"date":"2023-03-10","close":47645.0},{"date":"2023-03-13","close":48215.0},{"date":"2023-03-14","close":48310.0},{"date":"2023-03-15","close":48160.0},{"date":"2023-03-16","close":48180.0},{"date":"2023-03-17","close":48255.0},{"date":"2023-03-20","close":48405.0},{"date":"2023-03-21","close":48480.0},{"date":"2023-03-22","close":48410.0},{"date":"2023-03-23","close":48635.0},{"date":"2023-03-24","close":48660.0},{"date":"2023-03-27","close":48650.0},{"date":"2023-03-28","close":48490.0},{"date":"2023-03-29","close":48565.0},{"date":"2023-03-30","close":48500.0},{"date":"2023-03-31","close":48540.0},{"date":"2023-04-03","close":48300.0},{"date":"2023-04-04","close":48555.0},{"date":"2023-04-05","close":48480.0},{"date":"2023-04-06","close":48675.0},{"date":"2023-04-07","close":48560.0},{"date":"2023-04-10","close":48745.0},{"date":"2023-04-11","close":48590.0},{"date":"2023-04-12","close":48680.0},{"date":"2023-04-13","close":48635.0},{"date":"2023-04-14","close":48690.0},{"date":"2023-04-17","close":48460.0},{"date":"2023-04-18","close":48540.0},{"date":"2023-04-19","close":48385.0},{"date":"2023-04-20","close":48435.0},{"date":"2023-04-21","close":48495.0},{"date":"2023-04-24","close":48670.0},{"date":"2023-04-25","close":48610.0},{"date":"2023-04-26","close":48670.0},{"date":"2023-04-27","close":48570.0},{"date":"2023-04-28","close":48590.0},{"date":"2023-05-02","close":48450.0},{"date":"2023-05-03","close":48545.0},{"date":"2023-05-04","close":48780.0},{"date":"2023-05-08","close":48615.0},{"date":"2023-05-09","close":48725.0},{"date":"2023-05-10","close":48645.0},{"date":"2023-05-11","close":48800.0},{"date":"2023-05-12","close":48750.0},{"date":"2023-05-15","close":48675.0},{"date":"2023-05-16","close":48685.0},{"date":"2023-05-17","close":48695.0},{"date":"2023-05-18","close":48284.0},{"date":"2023-05-19","close":48510.0},{"date":"2023-05-22","close":48490.0},{"date":"2023-05-23","close":48465.0},{"date":"2023-05-24","close":48066.0},{"date":"2023-05-25","close":48240.0},{"date":"2023-05-26","close":48040.0},{"date":"2023-05-30","close":48045.0},{"date":"2023-05-31","close":48280.0},{"date":"2023-06-01","close":48210.0},{"date":"2023-06-02","close":48385.0},{"date":"2023-06-05","close":48215.0},{"date":"2023-06-07","close":48340.0},{"date":"2023-06-08","close":48100.0},{"date":"2023-06-09","close":48235.0},{"date":"2023-06-12","close":48200.0},{"date":"2023-06-13","close":48220.0},{"date":"2023-06-14","close":48070.0},{"date":"2023-06-15","close":47960.0},{"date":"2023-06-16","close":47975.0},{"date":"2023-06-19","close":48100.0},{"date":"2023-06-20","close":48060.0},{"date":"2023-06-21","close":48100.0},{"date":"2023-06-22","close":48000.0},{"date":"2023-06-23","close":48010.0},{"date":"2023-06-26","close":48095.0},{"date":"2023-06-27","close":48155.0},{"date":"2023-06-28","close":48110.0},{"date":"2023-06-29","close":48095.0},{"date":"2023-06-30","close":47925.0},{"date":"2023-07-03","close":47797.0},{"date":"2023-07-04","close":47782.0},{"date":"2023-07-05","close":47787.0},{"date":"2023-07-06","close":47643.0},{"date":"2023-07-07","close":47810.0},{"date":"2023-07-10","close":47630.0},{"date":"2023-07-11","close":47598.0},{"date":"2023-07-12","close":47559.0},{"date":"2023-07-13","close":47847.0},{"date":"2023-07-14","close":48020.0},{"date":"2023-07-17","close":48095.0},{"date":"2023-07-18","close":47797.0},{"date":"2023-07-19","close":48330.0},{"date":"2023-07-20","close":48180.0},{"date":"2023-07-21","close":48185.0},{"date":"2023-07-24","close":48100.0},{"date":"2023-07-25","close":47782.0},{"date":"2023-07-26","close":48070.0},{"date":"2023-07-27","close":47946.0},{"date":"2023-07-28","close":47985.0},{"date":"2023-07-31","close":47718.0},{"date":"2023-08-01","close":47723.0},{"date":"2023-08-02","close":47668.0},{"date":"2023-08-03","close":47785.0},{"date":"2023-08-04","close":47805.0},{"date":"2023-08-07","close":47860.0},{"date":"2023-08-08","close":48080.0},{"date":"2023-08-09","close":47930.0},{"date":"2023-08-10","close":47990.0},{"date":"2023-08-11","close":47850.0},{"date":"2023-08-14","close":47850.0},{"date":"2023-08-16","close":47795.0},{"date":"2023-08-17","close":47675.0},{"date":"2023-08-18","close":47750.0},{"date":"2023-08-21","close":47710.0},{"date":"2023-08-22","close":47620.0},{"date":"2023-08-23","close":47840.0},{"date":"2023-08-24","close":47795.0},{"date":"2023-08-25","close":47800.0},{"date":"2023-08-28","close":47840.0},{"date":"2023-08-29","close":47985.0},{"date":"2023-08-30","close":47890.0},{"date":"2023-08-31","close":48030.0},{"date":"2023-09-01","close":48020.0},{"date":"2023-09-04","close":47970.0},{"date":"2023-09-05","close":47815.0},{"date":"2023-09-06","close":47865.0},{"date":"2023-09-07","close":47645.0},{"date":"2023-09-08","close":47880.0},{"date":"2023-09-11","close":47690.0},{"date":"2023-09-12","close":47750.0},{"date":"2023-09-13","close":47670.0},{"date":"2023-09-14","close":47840.0},{"date":"2023-09-15","close":47800.0},{"date":"2023-09-18","close":47730.0},{"date":"2023-09-19","close":47680.0},{"date":"2023-09-20","close":47730.0},{"date":"2023-09-21","close":47535.0},{"date":"2023-09-22","close":47705.0},{"date":"2023-09-25","close":47735.0},{"date":"2023-09-26","close":47585.0},{"date":"2023-09-27","close":47695.0},{"date":"2023-10-04","close":47045.0},{"date":"2023-10-05","close":47215.0},{"date":"2023-10-06","close":47275.0},{"date":"2023-10-10","close":47430.0},{"date":"2023-10-11","close":47455.0},{"date":"2023-10-12","close":47650.0},{"date":"2023-10-13","close":47440.0},{"date":"2023-10-16","close":47525.0},{"date":"2023-10-17","close":47360.0},{"date":"2023-10-18","close":47330.0},{"date":"2023-10-19","close":47120.0},{"date":"2023-10-20","close":47295.0},{"date":"2023-10-23","close":47155.0},{"date":"2023-10-24","close":47410.0},{"date":"2023-10-25","close":47310.0},{"date":"2023-10-26","close":47190.0},{"date":"2023-10-27","close":47250.0},{"date":"2023-10-30","close":47285.0},{"date":"2023-10-31","close":47290.0},{"date":"2023-11-01","close":47270.0},{"date":"2023-11-02","close":47590.0},{"date":"2023-11-03","close":47620.0},{"date":"2023-11-06","close":47840.0},{"date":"2023-11-07","close":47740.0},{"date":"2023-11-08","close":47915.0},{"date":"2023-11-09","close":47945.0},{"date":"2023-11-10","close":47970.0},{"date":"2023-11-13","close":47850.0},{"date":"2023-11-14","close":47980.0},{"date":"2023-11-15","close":48230.0},{"date":"2023-11-16","close":48345.0},{"date":"2023-11-17","close":48305.0},{"date":"2023-11-20","close":48465.0},{"date":"2023-11-21","close":48465.0},{"date":"2023-11-22","close":48455.0},{"date":"2023-11-23","close":48460.0},{"date":"2023-11-24","close":48435.0},{"date":"2023-11-27","close":48390.0},{"date":"2023-11-28","close":48560.0},{"date":"2023-11-29","close":48670.0},{"date":"2023-11-30","close":48640.0},{"date":"2023-12-01","close":48605.0},{"date":"2023-12-04","close":48820.0},{"date":"2023-12-05","close":48815.0},{"date":"2023-12-06","close":49015.0},{"date":"2023-12-07","close":48815.0},{"date":"2023-12-08","close":48970.0},{"date":"2023-12-11","close":48805.0},{"date":"2023-12-12","close":48990.0},{"date":"2023-12-13","close":48915.0},{"date":"2023-12-14","close":49395.0},{"date":"2023-12-15","close":49305.0},{"date":"2023-12-18","close":49385.0},{"date":"2023-12-19","close":49310.0},{"date":"2023-12-20","close":49515.0},{"date":"2023-12-21","close":49390.0},{"date":"2023-12-22","close":49490.0},{"date":"2023-12-26","close":49495.0},{"date":"2023-12-27","close":49575.0},{"date":"2023-12-28","close":49640.0},{"date":"2024-01-02","close":49470.0},{"date":"2024-01-03","close":49305.0},{"date":"2024-01-04","close":49510.0},{"date":"2024-01-05","close":49260.0},{"date":"2024-01-08","close":49365.0},{"date":"2024-01-09","close":49380.0},{"date":"2024-01-10","close":49445.0},{"date":"2024-01-11","close":49455.0},{"date":"2024-01-12","close":49505.0},{"date":"2024-01-15","close":49525.0},{"date":"2024-01-16","close":49525.0},{"date":"2024-01-17","close":49330.0},{"date":"2024-01-18","close":49119.0},{"date":"2024-01-19","close":49255.0},{"date":"2024-01-22","close":49440.0},{"date":"2024-01-23","close":49340.0},{"date":"2024-01-24","close":49365.0},{"date":"2024-01-25","close":49225.0},{"date":"2024-01-26","close":49430.0},{"date":"2024-01-29","close":49255.0},{"date":"2024-01-30","close":49495.0},{"date":"2024-01-31","close":49425.0},{"date":"2024-02-01","close":49510.0},{"date":"2024-02-02","close":49545.0},{"date":"2024-02-05","close":49440.0},{"date":"2024-02-06","close":49370.0},{"date":"2024-02-07","close":49455.0},{"date":"2024-02-08","close":49335.0},{"date":"2024-02-13","close":49310.0},{"date":"2024-02-14","close":49075.0},{"date":"2024-02-15","close":49240.0},{"date":"2024-02-16","close":49145.0},{"date":"2024-02-19","close":49235.0},{"date":"2024-02-20","close":49150.0},{"date":"2024-02-21","close":49265.0},{"date":"2024-02-22","close":49305.0},{"date":"2024-02-23","close":49305.0},{"date":"2024-02-26","close":49355.0},{"date":"2024-02-27","close":49375.0},{"date":"2024-02-28","close":49280.0},{"date":"2024-02-29","close":49305.0},{"date":"2024-03-04","close":49305.0},{"date":"2024-03-05","close":49430.0},{"date":"2024-03-06","close":49415.0},{"date":"2024-03-07","close":49490.0},{"date":"2024-03-08","close":49535.0},{"date":"2024-03-11","close":49615.0},{"date":"2024-03-12","close":49530.0},{"date":"2024-03-13","close":49625.0},{"date":"2024-03-14","close":49465.0},{"date":"2024-03-15","close":49450.0},{"date":"2024-03-18","close":49310.0},{"date":"2024-03-19","close":49325.0},{"date":"2024-03-20","close":49255.0},{"date":"2024-03-21","close":49480.0},{"date":"2024-03-22","close":49495.0},{"date":"2024-03-25","close":49575.0},{"date":"2024-03-26","close":49440.0},{"date":"2024-03-27","close":49575.0},{"date":"2024-03-28","close":49485.0},{"date":"2024-03-29","close":49505.0},{"date":"2024-04-01","close":49500.0},{"date":"2024-04-02","close":49480.0},{"date":"2024-04-03","close":49380.0},{"date":"2024-04-04","close":49455.0},{"date":"2024-04-05","close":49410.0},{"date":"2024-04-08","close":49365.0},{"date":"2024-04-09","close":49260.0},{"date":"2024-04-11","close":49165.0},{"date":"2024-04-12","close":49190.0},{"date":"2024-04-15","close":49200.0},{"date":"2024-04-16","close":49035.0},{"date":"2024-04-17","close":49075.0},{"date":"2024-04-18","close":49170.0},{"date":"2024-04-19","close":49170.0},{"date":"2024-04-22","close":49070.0},{"date":"2024-04-23","close":49040.0},{"date":"2024-04-24","close":49080.0},{"date":"2024-04-25","close":48875.0},{"date":"2024-04-26","close":48970.0},{"date":"2024-04-29","close":48895.0},{"date":"2024-04-30","close":49080.0},{"date":"2024-05-02","close":49050.0},{"date":"2024-05-03","close":49180.0},{"date":"2024-05-07","close":49255.0},{"date":"2024-05-08","close":49370.0},{"date":"2024-05-09","close":49235.0},{"date":"2024-05-10","close":49370.0},{"date":"2024-05-13","close":49260.0},{"date":"2024-05-14","close":49365.0},{"date":"2024-05-16","close":49470.0},{"date":"2024-05-17","close":49555.0},{"date":"2024-05-20","close":49395.0},{"date":"2024-05-21","close":49500.0},{"date":"2024-05-22","close":49435.0},{"date":"2024-05-23","close":49545.0},{"date":"2024-05-24","close":49375.0},{"date":"2024-05-27","close":49515.0},{"date":"2024-05-28","close":49555.0},{"date":"2024-05-29","close":49365.0},{"date":"2024-05-30","close":49405.0},{"date":"2024-05-31","close":49290.0},{"date":"2024-06-03","close":49475.0},{"date":"2024-06-04","close":49510.0},{"date":"2024-06-05","close":49700.0},{"date":"2024-06-07","close":49740.0},{"date":"2024-06-10","close":49665.0},{"date":"2024-06-11","close":49595.0},{"date":"2024-06-12","close":49775.0},{"date":"2024-06-13","close":49785.0},{"date":"2024-06-14","close":49955.0},{"date":"2024-06-17","close":49945.0},{"date":"2024-06-18","close":50005.0},{"date":"2024-06-19","close":50075.0},{"date":"2024-06-20","close":50055.0},{"date":"2024-06-21","close":50050.0},{"date":"2024-06-24","close":50110.0},{"date":"2024-06-25","close":50040.0},{"date":"2024-06-26","close":49965.0},{"date":"2024-06-27","close":50015.0},{"date":"2024-06-28","close":50045.0},{"date":"2024-07-01","close":50045.0},{"date":"2024-07-02","close":50030.0},{"date":"2024-07-03","close":50155.0},{"date":"2024-07-04","close":50150.0},{"date":"2024-07-05","close":50245.0},{"date":"2024-07-08","close":50230.0},{"date":"2024-07-09","close":50350.0},{"date":"2024-07-10","close":50245.0},{"date":"2024-07-11","close":50225.0},{"date":"2024-07-12","close":50280.0},{"date":"2024-07-15","close":50390.0},{"date":"2024-07-16","close":50415.0},{"date":"2024-07-17","close":50490.0},{"date":"2024-07-18","close":50410.0},{"date":"2024-07-19","close":50450.0},{"date":"2024-07-22","close":50355.0},{"date":"2024-07-23","close":50435.0},{"date":"2024-07-24","close":50445.0},{"date":"2024-07-25","close":50540.0},{"date":"2024-07-26","close":50500.0},{"date":"2024-07-29","close":50725.0},{"date":"2024-07-30","close":50610.0},{"date":"2024-07-31","close":50670.0},{"date":"2024-08-01","close":50690.0},{"date":"2024-08-02","close":50860.0},{"date":"2024-08-05","close":51090.0},{"date":"2024-08-06","close":50875.0},{"date":"2024-08-07","close":50780.0},{"date":"2024-08-08","close":50915.0},{"date":"2024-08-09","close":50720.0},{"date":"2024-08-12","close":50885.0},{"date":"2024-08-13","close":50945.0},{"date":"2024-08-14","close":50945.0},{"date":"2024-08-16","close":50795.0},{"date":"2024-08-19","close":50945.0},{"date":"2024-08-20","close":50775.0},{"date":"2024-08-21","close":50915.0},{"date":"2024-08-22","close":50830.0},{"date":"2024-08-23","close":50835.0},{"date":"2024-08-26","close":50860.0},{"date":"2024-08-27","close":50501.0},{"date":"2024-08-28","close":50700.0},{"date":"2024-08-29","close":50800.0},{"date":"2024-08-30","close":50645.0},{"date":"2024-09-02","close":50710.0},{"date":"2024-09-03","close":50570.0},{"date":"2024-09-04","close":50845.0},{"date":"2024-09-05","close":50770.0},{"date":"2024-09-06","close":50935.0},{"date":"2024-09-09","close":50795.0},{"date":"2024-09-10","close":50955.0},{"date":"2024-09-11","close":50925.0},{"date":"2024-09-12","close":50995.0},{"date":"2024-09-13","close":50970.0},{"date":"2024-09-19","close":51010.0},{"date":"2024-09-20","close":50905.0},{"date":"2024-09-23","close":50980.0},{"date":"2024-09-24","close":50865.0},{"date":"2024-09-25","close":51075.0},{"date":"2024-09-26","close":50925.0},{"date":"2024-09-27","close":50925.0},{"date":"2024-09-30","close":51080.0},{"date":"2024-10-02","close":51060.0},{"date":"2024-10-04","close":51065.0},{"date":"2024-10-07","close":50640.0},{"date":"2024-10-08","close":50855.0},{"date":"2024-10-10","close":50660.0},{"date":"2024-10-11","close":50820.0},{"date":"2024-10-14","close":50700.0},{"date":"2024-10-15","close":50935.0},{"date":"2024-10-16","close":50880.0},{"date":"2024-10-17","close":50995.0},{"date":"2024-10-18","close":50780.0},{"date":"2024-10-21","close":50960.0},{"date":"2024-10-22","close":50665.0},{"date":"2024-10-23","close":50815.0},{"date":"2024-10-24","close":50795.0},{"date":"2024-10-25","close":50840.0},{"date":"2024-10-28","close":50855.0},{"date":"2024-10-29","close":50705.0},{"date":"2024-10-30","close":50571.0},{"date":"2024-10-31","close":50725.0},{"date":"2024-11-01","close":50905.0},{"date":"2024-11-04","close":50750.0},{"date":"2024-11-05","close":50661.0},{"date":"2024-11-06","close":50680.0},{"date":"2024-11-07","close":50910.0},{"date":"2024-11-08","close":50865.0},{"date":"2024-11-11","close":51025.0},{"date":"2024-11-12","close":51070.0},{"date":"2024-11-13","close":50805.0},{"date":"2024-11-14","close":50965.0},{"date":"2024-11-15","close":50795.0},{"date":"2024-11-18","close":51000.0},{"date":"2024-11-19","close":50920.0},{"date":"2024-11-20","close":51115.0},{"date":"2024-11-21","close":51070.0},{"date":"2024-11-22","close":51235.0},{"date":"2024-11-25","close":51235.0},{"date":"2024-11-26","close":51385.0},{"date":"2024-11-27","close":51300.0},{"date":"2024-11-28","close":51685.0},{"date":"2024-11-29","close":51625.0},{"date":"2024-12-02","close":51885.0},{"date":"2024-12-03","close":51780.0},{"date":"2024-12-04","close":51745.0},{"date":"2024-12-05","close":51655.0},{"date":"2024-12-06","close":51740.0},{"date":"2024-12-09","close":51730.0},{"date":"2024-12-10","close":51835.0},{"date":"2024-12-11","close":51610.0},{"date":"2024-12-12","close":51705.0},{"date":"2024-12-13","close":51620.0},{"date":"2024-12-16","close":51675.0},{"date":"2024-12-17","close":51370.0},{"date":"2024-12-18","close":51680.0},{"date":"2024-12-19","close":51275.0},{"date":"2024-12-20","close":51325.0},{"date":"2024-12-23","close":51255.0},{"date":"2024-12-24","close":51290.0},{"date":"2024-12-26","close":51105.0},{"date":"2024-12-27","close":51260.0},{"date":"2024-12-30","close":51140.0},{"date":"2025-01-02","close":51465.0},{"date":"2025-01-03","close":51375.0},{"date":"2025-01-06","close":51430.0},{"date":"2025-01-07","close":51385.0},{"date":"2025-01-08","close":51530.0},{"date":"2025-01-09","close":51455.0},{"date":"2025-01-10","close":51460.0},{"date":"2025-01-13","close":51185.0},{"date":"2025-01-14","close":51380.0},{"date":"2025-01-15","close":51175.0},{"date":"2025-01-16","close":51490.0},{"date":"2025-01-17","close":51490.0},{"date":"2025-01-20","close":51565.0},{"date":"2025-01-21","close":51540.0},{"date":"2025-01-22","close":51660.0},{"date":"2025-01-23","close":51510.0},{"date":"2025-01-24","close":51630.0},{"date":"2025-01-31","close":51520.0},{"date":"2025-02-03","close":51725.0},{"date":"2025-02-04","close":51550.0},{"date":"2025-02-05","close":51730.0},{"date":"2025-02-06","close":51630.0},{"date":"2025-02-07","close":51670.0},{"date":"2025-02-10","close":51540.0},{"date":"2025-02-11","close":51665.0},{"date":"2025-02-12","close":51445.0},{"date":"2025-02-13","close":51545.0},{"date":"2025-02-14","close":51530.0},{"date":"2025-02-17","close":51645.0},{"date":"2025-02-18","close":51475.0},{"date":"2025-02-19","close":51590.0},{"date":"2025-02-20","close":51465.0},{"date":"2025-02-21","close":51670.0},{"date":"2025-02-24","close":51585.0},{"date":"2025-02-25","close":51800.0},{"date":"2025-02-26","close":51735.0},{"date":"2025-02-27","close":51875.0},{"date":"2025-02-28","close":51815.0},{"date":"2025-03-04","close":52045.0},{"date":"2025-03-05","close":51715.0},{"date":"2025-03-06","close":51810.0},{"date":"2025-03-07","close":51705.0},{"date":"2025-03-10","close":51850.0},{"date":"2025-03-11","close":51750.0},{"date":"2025-03-12","close":51930.0},{"date":"2025-03-13","close":51700.0},{"date":"2025-03-14","close":51840.0},{"date":"2025-03-17","close":51645.0},{"date":"2025-03-18","close":51855.0},{"date":"2025-03-19","close":51605.0},{"date":"2025-03-20","close":51885.0},{"date":"2025-03-21","close":51645.0},{"date":"2025-03-24","close":51840.0},{"date":"2025-03-25","close":51615.0},{"date":"2025-03-26","close":51790.0},{"date":"2025-03-27","close":51600.0},{"date":"2025-03-28","close":51790.0},{"date":"2025-03-31","close":51765.0},{"date":"2025-04-01","close":51765.0},{"date":"2025-04-02","close":51775.0},{"date":"2025-04-03","close":52080.0},{"date":"2025-04-04","close":51910.0},{"date":"2025-04-07","close":52455.0},{"date":"2025-04-08","close":51975.0},{"date":"2025-04-09","close":52135.0},{"date":"2025-04-10","close":52090.0},{"date":"2025-04-11","close":52155.0},{"date":"2025-04-14","close":52140.0},{"date":"2025-04-15","close":52300.0},{"date":"2025-04-16","close":52285.0},{"date":"2025-04-17","close":52345.0},{"date":"2025-04-18","close":52300.0},{"date":"2025-04-21","close":52480.0},{"date":"2025-04-22","close":52355.0},{"date":"2025-04-23","close":52475.0},{"date":"2025-04-24","close":52450.0},{"date":"2025-04-25","close":52445.0},{"date":"2025-04-28","close":52435.0},{"date":"2025-04-29","close":52535.0},{"date":"2025-04-30","close":52520.0},{"date":"2025-05-02","close":52585.0},{"date":"2025-05-07","close":52535.0},{"date":"2025-05-08","close":52550.0},{"date":"2025-05-09","close":52330.0},{"date":"2025-05-12","close":52425.0},{"date":"2025-05-13","close":52290.0},{"date":"2025-05-14","close":52330.0},{"date":"2025-05-15","close":52230.0},{"date":"2025-05-16","close":52435.0},{"date":"2025-05-19","close":52210.0},{"date":"2025-05-20","close":52380.0},{"date":"2025-05-21","close":52215.0},{"date":"2025-05-22","close":52285.0},{"date":"2025-05-23","close":52210.0},{"date":"2025-05-26","close":52310.0},{"date":"2025-05-27","close":52310.0},{"date":"2025-05-28","close":52405.0},{"date":"2025-05-29","close":52240.0},{"date":"2025-05-30","close":52235.0},{"date":"2025-06-02","close":52200.0},{"date":"2025-06-04","close":52045.0},{"date":"2025-06-05","close":51980.0},{"date":"2025-06-09","close":52120.0},{"date":"2025-06-10","close":52015.0},{"date":"2025-06-11","close":52065.0},{"date":"2025-06-12","close":51975.0},{"date":"2025-06-13","close":52040.0},{"date":"2025-06-16","close":51920.0},{"date":"2025-06-17","close":52055.0},{"date":"2025-06-18","close":52005.0},{"date":"2025-06-19","close":51915.0},{"date":"2025-06-20","close":51945.0},{"date":"2025-06-23","close":51905.0},{"date":"2025-06-24","close":52125.0},{"date":"2025-06-25","close":52030.0},{"date":"2025-06-26","close":52095.0},{"date":"2025-06-27","close":52100.0},{"date":"2025-06-30","close":52145.0},{"date":"2025-07-01","close":52115.0},{"date":"2025-07-02","close":52105.0},{"date":"2025-07-03","close":52065.0},{"date":"2025-07-04","close":52120.0},{"date":"2025-07-07","close":51990.0},{"date":"2025-07-08","close":52050.0},{"date":"2025-07-09","close":51990.0},{"date":"2025-07-10","close":52200.0},{"date":"2025-07-11","close":52080.0},{"date":"2025-07-14","close":52085.0},{"date":"2025-07-15","close":52010.0},{"date":"2025-07-16","close":52030.0},{"date":"2025-07-17","close":51930.0},{"date":"2025-07-18","close":52090.0},{"date":"2025-07-21","close":52050.0},{"date":"2025-07-22","close":52200.0},{"date":"2025-07-23","close":52105.0},{"date":"2025-07-24","close":52175.0},{"date":"2025-07-25","close":52045.0},{"date":"2025-07-28","close":52220.0},{"date":"2025-07-29","close":52130.0},{"date":"2025-07-30","close":52275.0},{"date":"2025-07-31","close":52190.0},{"date":"2025-08-01","close":52200.0},{"date":"2025-08-04","close":52245.0},{"date":"2025-08-05","close":52380.0},{"date":"2025-08-06","close":52265.0},{"date":"2025-08-07","close":52405.0},{"date":"2025-08-08","close":52295.0},{"date":"2025-08-11","close":52405.0},{"date":"2025-08-12","close":52255.0},{"date":"2025-08-13","close":52365.0},{"date":"2025-08-14","close":52305.0},{"date":"2025-08-18","close":52330.0},{"date":"2025-08-19","close":52175.0},{"date":"2025-08-20","close":52290.0},{"date":"2025-08-21","close":52220.0},{"date":"2025-08-22","close":52285.0},{"date":"2025-08-25","close":52225.0},{"date":"2025-08-26","close":52340.0},{"date":"2025-08-27","close":52320.0},{"date":"2025-08-28","close":52425.0},{"date":"2025-08-29","close":52315.0},{"date":"2025-09-01","close":52375.0},{"date":"2025-09-02","close":52260.0},{"date":"2025-09-03","close":52250.0},{"date":"2025-09-04","close":52190.0},{"date":"2025-09-05","close":52340.0},{"date":"2025-09-08","close":52270.0},{"date":"2025-09-09","close":52440.0},{"date":"2025-09-10","close":52305.0},{"date":"2025-09-11","close":52450.0},{"date":"2025-09-12","close":52350.0},{"date":"2025-09-15","close":52450.0},{"date":"2025-09-16","close":52390.0},{"date":"2025-09-17","close":52520.0},{"date":"2025-09-18","close":52475.0},{"date":"2025-09-19","close":52455.0},{"date":"2025-09-22","close":52330.0},{"date":"2025-09-23","close":52455.0},{"date":"2025-09-24","close":52285.0},{"date":"2025-09-25","close":52285.0},{"date":"2025-09-26","close":52070.0},{"date":"2025-09-29","close":52180.0},{"date":"2025-09-30","close":52045.0},{"date":"2025-10-01","close":52120.0},{"date":"2025-10-02","close":52035.0},{"date":"2025-10-10","close":52085.0},{"date":"2025-10-13","close":52215.0},{"date":"2025-10-14","close":52330.0},{"date":"2025-10-15","close":52340.0},{"date":"2025-10-16","close":52260.0},{"date":"2025-10-17","close":52275.0},{"date":"2025-10-20","close":52295.0},{"date":"2025-10-21","close":52230.0},{"date":"2025-10-22","close":52320.0},{"date":"2025-10-23","close":52185.0},{"date":"2025-10-24","close":52240.0},{"date":"2025-10-27","close":52140.0},{"date":"2025-10-28","close":52190.0},{"date":"2025-10-29","close":52055.0},{"date":"2025-10-30","close":51950.0},{"date":"2025-10-31","close":51920.0},{"date":"2025-11-03","close":51905.0},{"date":"2025-11-04","close":51890.0},{"date":"2025-11-05","close":51850.0},{"date":"2025-11-06","close":51655.0},{"date":"2025-11-07","close":51545.0},{"date":"2025-11-10","close":51570.0},{"date":"2025-11-11","close":51660.0},{"date":"2025-11-12","close":51375.0},{"date":"2025-11-13","close":51480.0},{"date":"2025-11-14","close":51370.0},{"date":"2025-11-17","close":51460.0},{"date":"2025-11-18","close":51530.0},{"date":"2025-11-19","close":51540.0},{"date":"2025-11-20","close":51430.0},{"date":"2025-11-21","close":51585.0},{"date":"2025-11-24","close":51510.0},{"date":"2025-11-25","close":51575.0},{"date":"2025-11-26","close":51570.0},{"date":"2025-11-27","close":51360.0},{"date":"2025-11-28","close":51345.0},{"date":"2025-12-01","close":51275.0},{"date":"2025-12-02","close":51290.0},{"date":"2025-12-03","close":51245.0},{"date":"2025-12-04","close":51280.0},{"date":"2025-12-05","close":51365.0},{"date":"2025-12-08","close":51290.0},{"date":"2025-12-09","close":51210.0},{"date":"2025-12-10","close":51155.0},{"date":"2025-12-11","close":51135.0},{"date":"2025-12-12","close":50865.0},{"date":"2025-12-15","close":51105.0},{"date":"2025-12-16","close":51150.0},{"date":"2025-12-17","close":51115.0},{"date":"2025-12-18","close":51135.0},{"date":"2025-12-19","close":51060.0},{"date":"2025-12-22","close":51040.0},{"date":"2025-12-23","close":51080.0},{"date":"2025-12-24","close":51135.0},{"date":"2025-12-26","close":51110.0},{"date":"2025-12-29","close":51170.0},{"date":"2025-12-30","close":51135.0},{"date":"2026-01-02","close":51135.0},{"date":"2026-01-05","close":51065.0},{"date":"2026-01-06","close":51090.0},{"date":"2026-01-07","close":51170.0},{"date":"2026-01-08","close":51235.0},{"date":"2026-01-09","close":51110.0},{"date":"2026-01-12","close":51120.0},{"date":"2026-01-13","close":51030.0},{"date":"2026-01-14","close":51090.0},{"date":"2026-01-15","close":50850.0},{"date":"2026-01-16","close":50935.0},{"date":"2026-01-19","close":50785.0},{"date":"2026-01-20","close":50625.0},{"date":"2026-01-21","close":50725.0},{"date":"2026-01-22","close":50825.0},{"date":"2026-01-23","close":50720.0},{"date":"2026-01-26","close":50900.0},{"date":"2026-01-27","close":50905.0},{"date":"2026-01-28","close":50995.0},{"date":"2026-01-29","close":50880.0},{"date":"2026-01-30","close":50810.0},{"date":"2026-02-02","close":50820.0},{"date":"2026-02-03","close":50725.0},{"date":"2026-02-04","close":50630.0},{"date":"2026-02-05","close":50695.0},{"date":"2026-02-06","close":50625.0},{"date":"2026-02-09","close":50610.0},{"date":"2026-02-10","close":50735.0},{"date":"2026-02-11","close":50845.0},{"date":"2026-02-12","close":50890.0},{"date":"2026-02-13","close":50995.0},{"date":"2026-02-19","close":50960.0},{"date":"2026-02-20","close":51075.0},{"date":"2026-02-23","close":51020.0},{"date":"2026-02-24","close":51000.0},{"date":"2026-02-25","close":51095.0},{"date":"2026-02-26","close":51305.0},{"date":"2026-02-27","close":51315.0},{"date":"2026-03-03","close":51040.0},{"date":"2026-03-04","close":50910.0},{"date":"2026-03-05","close":51035.0},{"date":"2026-03-06","close":50935.0},{"date":"2026-03-09","close":50595.0},{"date":"2026-03-10","close":50870.0},{"date":"2026-03-11","close":50995.0},{"date":"2026-03-12","close":50930.0},{"date":"2026-03-13","close":50830.0},{"date":"2026-03-16","close":50910.0},{"date":"2026-03-17","close":50910.0},{"date":"2026-03-18","close":51100.0},{"date":"2026-03-19","close":50910.0},{"date":"2026-03-20","close":50750.0},{"date":"2026-03-23","close":50385.0},{"date":"2026-03-24","close":50520.0},{"date":"2026-03-25","close":50480.0},{"date":"2026-03-26","close":50445.0},{"date":"2026-03-27","close":50390.0},{"date":"2026-03-30","close":50480.0},{"date":"2026-03-31","close":50490.0},{"date":"2026-04-01","close":50925.0},{"date":"2026-04-02","close":50675.0},{"date":"2026-04-03","close":50775.0},{"date":"2026-04-06","close":50885.0},{"date":"2026-04-07","close":50800.0},{"date":"2026-04-08","close":51180.0},{"date":"2026-04-09","close":51065.0},{"date":"2026-04-10","close":51035.0},{"date":"2026-04-13","close":50960.0},{"date":"2026-04-14","close":51105.0},{"date":"2026-04-15","close":51120.0},{"date":"2026-04-16","close":51085.0},{"date":"2026-04-17","close":50980.0},{"date":"2026-04-20","close":51085.0},{"date":"2026-04-21","close":51135.0},{"date":"2026-04-22","close":51080.0},{"date":"2026-04-23","close":50825.0},{"date":"2026-04-24","close":50775.0},{"date":"2026-04-27","close":50770.0},{"date":"2026-04-28","close":50700.0},{"date":"2026-04-29","close":50705.0},{"date":"2026-04-30","close":50535.0},{"date":"2026-05-04","close":50540.0},{"date":"2026-05-06","close":50570.0},{"date":"2026-05-07","close":50710.0},{"date":"2026-05-08","close":50665.0},{"date":"2026-05-11","close":50630.0},{"date":"2026-05-12","close":50395.0},{"date":"2026-05-13","close":50500.0},{"date":"2026-05-14","close":50405.0},{"date":"2026-05-15","close":50160.0},{"date":"2026-05-18","close":50135.0},{"date":"2026-05-19","close":50200.0},{"date":"2026-05-20","close":50180.0},{"date":"2026-05-21","close":50270.0},{"date":"2026-05-22","close":50310.0},{"date":"2026-05-26","close":50510.0},{"date":"2026-05-27","close":50425.0},{"date":"2026-05-28","close":50315.0},{"date":"2026-05-29","close":50430.0},{"date":"2026-06-01","close":50300.0},{"date":"2026-06-02","close":50375.0},{"date":"2026-06-04","close":50185.0},{"date":"2026-06-05","close":50120.0},{"date":"2026-06-08","close":49980.0},{"date":"2026-06-09","close":50135.0},{"date":"2026-06-10","close":50200.0},{"date":"2026-06-11","close":50145.0},{"date":"2026-06-12","close":50360.0},{"date":"2026-06-15","close":50500.0},{"date":"2026-06-16","close":50600.0},{"date":"2026-06-17","close":50600.0},{"date":"2026-06-18","close":50565.0},{"date":"2026-06-19","close":50440.0},{"date":"2026-06-22","close":50405.0},{"date":"2026-06-23","close":50485.0},{"date":"2026-06-24","close":50525.0},{"date":"2026-06-25","close":50570.0},{"date":"2026-06-26","close":50675.0},{"date":"2026-06-29","close":50610.0},{"date":"2026-06-30","close":50720.0},{"date":"2026-07-01","close":50445.0},{"date":"2026-07-02","close":50500.0},{"date":"2026-07-03","close":50500.0},{"date":"2026-07-06","close":50500.0},{"date":"2026-07-07","close":50505.0},{"date":"2026-07-08","close":50505.0},{"date":"2026-07-09","close":50505.0},{"date":"2026-07-10","close":50530.0},{"date":"2026-07-13","close":50485.0},{"date":"2026-07-14","close":50300.0},{"date":"2026-07-15","close":50300.0},{"date":"2026-07-16","close":50380.0},{"date":"2026-07-20","close":50315.0},{"date":"2026-07-21","close":50330.0},{"date":"2026-07-22","close":50230.0},{"date":"2026-07-23","close":50225.0},{"date":"2026-07-24","close":50125.0},{"date":"2026-07-27","close":50340.0},{"date":"2026-07-28","close":50435.0},{"date":"2026-07-29","close":50525.0},{"date":"2026-07-30","close":50435.0},{"date":"2026-07-31","close":50570.0},{"date":"2026-08-03","close":50575.0},{"date":"2026-08-04","close":50625.0},{"date":"2026-08-05","close":50870.0},{"date":"2026-08-06","close":50780.0},{"date":"2026-08-07","close":50770.0},{"date":"2026-08-10","close":50445.0},{"date":"2026-08-11","close":50580.0},{"date":"2026-08-12","close":50580.0},{"date":"2026-08-13","close":50585.0},{"date":"2026-08-14","close":50580.0},{"date":"2026-08-18","close":50445.0},{"date":"2026-08-19","close":50445.0}],"chart_data":[{"date":"2024-10-24","open":50766,"high":50815,"low":50766,"close":50795,"volume":4},{"date":"2024-10-25","open":50840,"high":50840,"low":50840,"close":50840,"volume":0},{"date":"2024-10-28","open":50840,"high":50865,"low":50840,"close":50855,"volume":5},{"date":"2024-10-29","open":50750,"high":50750,"low":50705,"close":50705,"volume":4},{"date":"2024-10-30","open":50576,"high":50576,"low":50556,"close":50571,"volume":5},{"date":"2024-10-31","open":50655,"high":50725,"low":50655,"close":50725,"volume":4},{"date":"2024-11-01","open":50845,"high":50910,"low":50845,"close":50905,"volume":4},{"date":"2024-11-04","open":50755,"high":50760,"low":50750,"close":50750,"volume":4},{"date":"2024-11-05","open":50631,"high":50661,"low":50631,"close":50661,"volume":4},{"date":"2024-11-06","open":50845,"high":50845,"low":50680,"close":50680,"volume":4},{"date":"2024-11-07","open":50865,"high":50910,"low":50865,"close":50910,"volume":4},{"date":"2024-11-08","open":50865,"high":50875,"low":50865,"close":50865,"volume":4},{"date":"2024-11-11","open":51020,"high":51030,"low":51020,"close":51025,"volume":4},{"date":"2024-11-12","open":51090,"high":51100,"low":51065,"close":51070,"volume":4},{"date":"2024-11-13","open":50840,"high":50840,"low":50805,"close":50805,"volume":4},{"date":"2024-11-14","open":50911,"high":50965,"low":50911,"close":50965,"volume":4},{"date":"2024-11-15","open":50951,"high":50951,"low":50795,"close":50795,"volume":44},{"date":"2024-11-18","open":50975,"high":51000,"low":50975,"close":51000,"volume":5},{"date":"2024-11-19","open":50895,"high":50930,"low":50895,"close":50920,"volume":4},{"date":"2024-11-20","open":51085,"high":51130,"low":51085,"close":51115,"volume":7},{"date":"2024-11-21","open":50969,"high":51085,"low":50969,"close":51070,"volume":4},{"date":"2024-11-22","open":51170,"high":51240,"low":51170,"close":51235,"volume":4},{"date":"2024-11-25","open":51235,"high":51235,"low":51235,"close":51235,"volume":0},{"date":"2024-11-26","open":51400,"high":51400,"low":51385,"close":51385,"volume":4},{"date":"2024-11-27","open":51275,"high":51300,"low":51275,"close":51300,"volume":4},{"date":"2024-11-28","open":51481,"high":51685,"low":51481,"close":51685,"volume":7},{"date":"2024-11-29","open":51570,"high":51630,"low":51570,"close":51625,"volume":4},{"date":"2024-12-02","open":51821,"high":51890,"low":51821,"close":51885,"volume":5},{"date":"2024-12-03","open":51775,"high":51810,"low":51775,"close":51780,"volume":4},{"date":"2024-12-04","open":51740,"high":51820,"low":51740,"close":51745,"volume":4},{"date":"2024-12-05","open":51655,"high":51655,"low":51585,"close":51655,"volume":5},{"date":"2024-12-06","open":51815,"high":51815,"low":51740,"close":51740,"volume":6},{"date":"2024-12-09","open":52240,"high":52240,"low":51600,"close":51730,"volume":18},{"date":"2024-12-10","open":51865,"high":51880,"low":51835,"close":51835,"volume":5},{"date":"2024-12-11","open":51720,"high":51720,"low":51610,"close":51610,"volume":4},{"date":"2024-12-12","open":51760,"high":51760,"low":51705,"close":51705,"volume":5},{"date":"2024-12-13","open":51519,"high":51620,"low":51519,"close":51620,"volume":4},{"date":"2024-12-16","open":52220,"high":52220,"low":51670,"close":51675,"volume":9},{"date":"2024-12-17","open":51110,"high":51530,"low":51110,"close":51370,"volume":6},{"date":"2024-12-18","open":51490,"high":51685,"low":51466,"close":51680,"volume":9},{"date":"2024-12-19","open":51344,"high":51344,"low":51275,"close":51275,"volume":4},{"date":"2024-12-20","open":51426,"high":51426,"low":51325,"close":51325,"volume":4},{"date":"2024-12-23","open":51839,"high":51839,"low":51250,"close":51255,"volume":5},{"date":"2024-12-24","open":51324,"high":51354,"low":51280,"close":51290,"volume":6},{"date":"2024-12-26","open":51125,"high":51125,"low":51070,"close":51105,"volume":4},{"date":"2024-12-27","open":51220,"high":51260,"low":51169,"close":51260,"volume":4},{"date":"2024-12-30","open":51035,"high":51140,"low":51035,"close":51140,"volume":4},{"date":"2025-01-02","open":51435,"high":51470,"low":51435,"close":51465,"volume":4},{"date":"2025-01-03","open":51335,"high":51400,"low":51335,"close":51375,"volume":4},{"date":"2025-01-06","open":51435,"high":51470,"low":51430,"close":51430,"volume":5},{"date":"2025-01-07","open":51290,"high":51395,"low":51290,"close":51385,"volume":5},{"date":"2025-01-08","open":51430,"high":51530,"low":51430,"close":51530,"volume":4},{"date":"2025-01-09","open":51400,"high":51460,"low":51400,"close":51455,"volume":4},{"date":"2025-01-10","open":51575,"high":51575,"low":51460,"close":51460,"volume":4},{"date":"2025-01-13","open":51345,"high":51345,"low":51185,"close":51185,"volume":5},{"date":"2025-01-14","open":51375,"high":51400,"low":51350,"close":51380,"volume":4},{"date":"2025-01-15","open":51240,"high":51240,"low":51175,"close":51175,"volume":4},{"date":"2025-01-16","open":51476,"high":51505,"low":51471,"close":51490,"volume":4},{"date":"2025-01-17","open":51490,"high":51490,"low":51490,"close":51490,"volume":4},{"date":"2025-01-20","open":51560,"high":51595,"low":51560,"close":51565,"volume":4},{"date":"2025-01-21","open":51540,"high":51560,"low":51540,"close":51540,"volume":4},{"date":"2025-01-22","open":51670,"high":51675,"low":51651,"close":51660,"volume":4},{"date":"2025-01-23","open":51510,"high":51530,"low":51510,"close":51510,"volume":4},{"date":"2025-01-24","open":51534,"high":51645,"low":51534,"close":51630,"volume":7},{"date":"2025-01-31","open":51636,"high":51636,"low":51520,"close":51520,"volume":4},{"date":"2025-02-03","open":51695,"high":51770,"low":51695,"close":51725,"volume":7},{"date":"2025-02-04","open":51535,"high":51685,"low":51530,"close":51550,"volume":13},{"date":"2025-02-05","open":51705,"high":51745,"low":51705,"close":51730,"volume":4},{"date":"2025-02-06","open":51689,"high":51795,"low":51630,"close":51630,"volume":6},{"date":"2025-02-07","open":51740,"high":51740,"low":51670,"close":51670,"volume":6},{"date":"2025-02-10","open":51540,"high":51555,"low":51540,"close":51540,"volume":5},{"date":"2025-02-11","open":51735,"high":51735,"low":51665,"close":51665,"volume":4},{"date":"2025-02-12","open":51470,"high":51615,"low":51445,"close":51445,"volume":5},{"date":"2025-02-13","open":51525,"high":51545,"low":51525,"close":51545,"volume":4},{"date":"2025-02-14","open":51550,"high":51550,"low":51500,"close":51530,"volume":29},{"date":"2025-02-17","open":51714,"high":51714,"low":51549,"close":51645,"volume":5},{"date":"2025-02-18","open":51534,"high":51534,"low":51465,"close":51475,"volume":4},{"date":"2025-02-19","open":51590,"high":51590,"low":51590,"close":51590,"volume":4},{"date":"2025-02-20","open":51470,"high":51504,"low":51465,"close":51465,"volume":4},{"date":"2025-02-21","open":51621,"high":51670,"low":51621,"close":51670,"volume":4},{"date":"2025-02-24","open":51615,"high":51615,"low":51580,"close":51585,"volume":4},{"date":"2025-02-25","open":51800,"high":51800,"low":51800,"close":51800,"volume":4},{"date":"2025-02-26","open":51755,"high":51755,"low":51725,"close":51735,"volume":4},{"date":"2025-02-27","open":51925,"high":51925,"low":51875,"close":51875,"volume":4},{"date":"2025-02-28","open":51735,"high":51815,"low":51735,"close":51815,"volume":4},{"date":"2025-03-04","open":52125,"high":52125,"low":52040,"close":52045,"volume":5},{"date":"2025-03-05","open":51735,"high":51750,"low":51680,"close":51715,"volume":54},{"date":"2025-03-06","open":51780,"high":51810,"low":51775,"close":51810,"volume":4},{"date":"2025-03-07","open":51660,"high":51705,"low":51660,"close":51705,"volume":4},{"date":"2025-03-10","open":51900,"high":51900,"low":51850,"close":51850,"volume":4},{"date":"2025-03-11","open":51755,"high":51755,"low":51750,"close":51750,"volume":4},{"date":"2025-03-12","open":51885,"high":51930,"low":51885,"close":51930,"volume":4},{"date":"2025-03-13","open":51675,"high":51710,"low":51675,"close":51700,"volume":4},{"date":"2025-03-14","open":51895,"high":51895,"low":51835,"close":51840,"volume":4},{"date":"2025-03-17","open":51610,"high":51645,"low":51605,"close":51645,"volume":4},{"date":"2025-03-18","open":51860,"high":51860,"low":51855,"close":51855,"volume":5},{"date":"2025-03-19","open":51630,"high":51630,"low":51605,"close":51605,"volume":4},{"date":"2025-03-20","open":51910,"high":51910,"low":51880,"close":51885,"volume":4},{"date":"2025-03-21","open":51645,"high":51655,"low":51645,"close":51645,"volume":4},{"date":"2025-03-24","open":51875,"high":51880,"low":51840,"close":51840,"volume":4},{"date":"2025-03-25","open":52270,"high":52270,"low":51580,"close":51615,"volume":25},{"date":"2025-03-26","open":51805,"high":51815,"low":51790,"close":51790,"volume":5},{"date":"2025-03-27","open":51565,"high":51600,"low":51565,"close":51600,"volume":4},{"date":"2025-03-28","open":51805,"high":51805,"low":51785,"close":51790,"volume":516},{"date":"2025-03-31","open":51705,"high":51765,"low":51705,"close":51765,"volume":4},{"date":"2025-04-01","open":51765,"high":51765,"low":51765,"close":51765,"volume":4},{"date":"2025-04-02","open":51730,"high":51775,"low":51730,"close":51775,"volume":506},{"date":"2025-04-03","open":52140,"high":52140,"low":51890,"close":52080,"volume":6},{"date":"2025-04-04","open":51865,"high":51955,"low":51865,"close":51910,"volume":4},{"date":"2025-04-07","open":52415,"high":52455,"low":52410,"close":52455,"volume":5},{"date":"2025-04-08","open":52455,"high":52455,"low":51915,"close":51975,"volume":19},{"date":"2025-04-09","open":52305,"high":52305,"low":52120,"close":52135,"volume":44},{"date":"2025-04-10","open":52075,"high":52100,"low":52075,"close":52090,"volume":9},{"date":"2025-04-11","open":52155,"high":52155,"low":52155,"close":52155,"volume":4},{"date":"2025-04-14","open":52100,"high":52140,"low":52100,"close":52140,"volume":4},{"date":"2025-04-15","open":52305,"high":52320,"low":52300,"close":52300,"volume":4},{"date":"2025-04-16","open":52405,"high":52405,"low":52240,"close":52285,"volume":9},{"date":"2025-04-17","open":52364,"high":52364,"low":52345,"close":52345,"volume":4},{"date":"2025-04-18","open":52285,"high":52315,"low":52285,"close":52300,"volume":4},{"date":"2025-04-21","open":52460,"high":52485,"low":52460,"close":52480,"volume":35},{"date":"2025-04-22","open":52350,"high":52355,"low":52346,"close":52355,"volume":4},{"date":"2025-04-23","open":52485,"high":52485,"low":52475,"close":52475,"volume":4},{"date":"2025-04-24","open":52400,"high":52450,"low":52354,"close":52450,"volume":41},{"date":"2025-04-25","open":52524,"high":52524,"low":52445,"close":52445,"volume":39},{"date":"2025-04-28","open":52475,"high":52480,"low":52435,"close":52435,"volume":4},{"date":"2025-04-29","open":52550,"high":52550,"low":52530,"close":52535,"volume":4},{"date":"2025-04-30","open":52470,"high":52520,"low":52470,"close":52520,"volume":4},{"date":"2025-05-02","open":52560,"high":52585,"low":52560,"close":52585,"volume":54},{"date":"2025-05-07","open":52560,"high":52560,"low":52535,"close":52535,"volume":8},{"date":"2025-05-08","open":52641,"high":52641,"low":52545,"close":52550,"volume":4},{"date":"2025-05-09","open":52544,"high":52544,"low":52330,"close":52330,"volume":14},{"date":"2025-05-12","open":52310,"high":52450,"low":52310,"close":52425,"volume":8},{"date":"2025-05-13","open":52305,"high":52305,"low":52290,"close":52290,"volume":4},{"date":"2025-05-14","open":52315,"high":52354,"low":52315,"close":52330,"volume":11},{"date":"2025-05-15","open":52310,"high":52310,"low":52220,"close":52230,"volume":13},{"date":"2025-05-16","open":52420,"high":52435,"low":52415,"close":52435,"volume":4},{"date":"2025-05-19","open":52410,"high":52410,"low":52210,"close":52210,"volume":13},{"date":"2025-05-20","open":52370,"high":52380,"low":52370,"close":52380,"volume":4},{"date":"2025-05-21","open":52365,"high":52365,"low":52190,"close":52215,"volume":14},{"date":"2025-05-22","open":52225,"high":52285,"low":52220,"close":52285,"volume":4},{"date":"2025-05-23","open":52215,"high":52215,"low":52205,"close":52210,"volume":4},{"date":"2025-05-26","open":52325,"high":52359,"low":52245,"close":52310,"volume":9},{"date":"2025-05-27","open":52250,"high":52310,"low":52250,"close":52310,"volume":4},{"date":"2025-05-28","open":52380,"high":52420,"low":52380,"close":52405,"volume":4},{"date":"2025-05-29","open":52380,"high":52380,"low":52235,"close":52240,"volume":12},{"date":"2025-05-30","open":52370,"high":52370,"low":52215,"close":52235,"volume":8},{"date":"2025-06-02","open":52210,"high":52220,"low":52200,"close":52200,"volume":4},{"date":"2025-06-04","open":52195,"high":52195,"low":52045,"close":52045,"volume":14},{"date":"2025-06-05","open":52034,"high":52034,"low":51980,"close":51980,"volume":4},{"date":"2025-06-09","open":52014,"high":52120,"low":52014,"close":52120,"volume":5},{"date":"2025-06-10","open":51996,"high":52090,"low":51981,"close":52015,"volume":5},{"date":"2025-06-11","open":52095,"high":52100,"low":52065,"close":52065,"volume":4},{"date":"2025-06-12","open":52039,"high":52039,"low":51965,"close":51975,"volume":4},{"date":"2025-06-13","open":52045,"high":52085,"low":52040,"close":52040,"volume":12},{"date":"2025-06-16","open":51835,"high":51930,"low":51835,"close":51920,"volume":4},{"date":"2025-06-17","open":51935,"high":52095,"low":51935,"close":52055,"volume":14},{"date":"2025-06-18","open":52015,"high":52025,"low":51948,"close":52005,"volume":24},{"date":"2025-06-19","open":51890,"high":51915,"low":51880,"close":51915,"volume":5},{"date":"2025-06-20","open":51920,"high":51945,"low":51920,"close":51945,"volume":6},{"date":"2025-06-23","open":51890,"high":51960,"low":51890,"close":51905,"volume":7},{"date":"2025-06-24","open":51965,"high":52130,"low":51965,"close":52125,"volume":14},{"date":"2025-06-25","open":52070,"high":52070,"low":52025,"close":52030,"volume":4},{"date":"2025-06-26","open":52075,"high":52095,"low":52070,"close":52095,"volume":7},{"date":"2025-06-27","open":52100,"high":52200,"low":52075,"close":52100,"volume":16},{"date":"2025-06-30","open":52209,"high":52209,"low":52090,"close":52145,"volume":5},{"date":"2025-07-01","open":52070,"high":52115,"low":52070,"close":52115,"volume":26},{"date":"2025-07-02","open":52120,"high":52120,"low":52105,"close":52105,"volume":4},{"date":"2025-07-03","open":51986,"high":52125,"low":51986,"close":52065,"volume":6},{"date":"2025-07-04","open":52125,"high":52135,"low":52120,"close":52120,"volume":4},{"date":"2025-07-07","open":51990,"high":52004,"low":51990,"close":51990,"volume":4},{"date":"2025-07-08","open":52010,"high":52050,"low":52010,"close":52050,"volume":9},{"date":"2025-07-09","open":52014,"high":52014,"low":51980,"close":51990,"volume":4},{"date":"2025-07-10","open":52020,"high":52200,"low":52020,"close":52200,"volume":13},{"date":"2025-07-11","open":52140,"high":52140,"low":52080,"close":52080,"volume":4},{"date":"2025-07-14","open":52145,"high":52145,"low":52085,"close":52085,"volume":4},{"date":"2025-07-15","open":51986,"high":52010,"low":51986,"close":52010,"volume":4},{"date":"2025-07-16","open":52015,"high":52030,"low":52015,"close":52030,"volume":4},{"date":"2025-07-17","open":51930,"high":51930,"low":51930,"close":51930,"volume":4},{"date":"2025-07-18","open":51930,"high":52090,"low":51930,"close":52090,"volume":7},{"date":"2025-07-21","open":52001,"high":52050,"low":52001,"close":52050,"volume":4},{"date":"2025-07-22","open":52180,"high":52205,"low":52158,"close":52200,"volume":4},{"date":"2025-07-23","open":52095,"high":52105,"low":52095,"close":52105,"volume":4},{"date":"2025-07-24","open":52209,"high":52209,"low":52170,"close":52175,"volume":4},{"date":"2025-07-25","open":52070,"high":52070,"low":52045,"close":52045,"volume":4},{"date":"2025-07-28","open":52161,"high":52220,"low":52156,"close":52220,"volume":4},{"date":"2025-07-29","open":52130,"high":52150,"low":52125,"close":52130,"volume":4},{"date":"2025-07-30","open":52285,"high":52290,"low":52217,"close":52275,"volume":4},{"date":"2025-07-31","open":51700,"high":52190,"low":51700,"close":52190,"volume":5},{"date":"2025-08-01","open":52260,"high":52260,"low":52200,"close":52200,"volume":104},{"date":"2025-08-04","open":52295,"high":52295,"low":52245,"close":52245,"volume":4},{"date":"2025-08-05","open":52395,"high":52395,"low":52285,"close":52380,"volume":14},{"date":"2025-08-06","open":52305,"high":52310,"low":52265,"close":52265,"volume":4},{"date":"2025-08-07","open":52410,"high":52410,"low":52333,"close":52405,"volume":4},{"date":"2025-08-08","open":52325,"high":52325,"low":52295,"close":52295,"volume":4},{"date":"2025-08-11","open":52380,"high":52405,"low":52380,"close":52405,"volume":7},{"date":"2025-08-12","open":52255,"high":52265,"low":52255,"close":52255,"volume":4},{"date":"2025-08-13","open":52365,"high":52365,"low":52355,"close":52365,"volume":7},{"date":"2025-08-14","open":52364,"high":52364,"low":52305,"close":52305,"volume":4},{"date":"2025-08-18","open":52345,"high":52349,"low":52330,"close":52330,"volume":5},{"date":"2025-08-19","open":52224,"high":52290,"low":52175,"close":52175,"volume":5},{"date":"2025-08-20","open":52305,"high":52305,"low":52290,"close":52290,"volume":4},{"date":"2025-08-21","open":52215,"high":52220,"low":52200,"close":52220,"volume":4},{"date":"2025-08-22","open":52820,"high":52820,"low":52285,"close":52285,"volume":14},{"date":"2025-08-25","open":52255,"high":52350,"low":52225,"close":52225,"volume":7},{"date":"2025-08-26","open":52354,"high":52354,"low":52340,"close":52340,"volume":6},{"date":"2025-08-27","open":52340,"high":52340,"low":52295,"close":52320,"volume":4},{"date":"2025-08-28","open":52465,"high":52465,"low":52420,"close":52425,"volume":4},{"date":"2025-08-29","open":52305,"high":52315,"low":52300,"close":52315,"volume":9},{"date":"2025-09-01","open":52390,"high":52400,"low":52370,"close":52375,"volume":37},{"date":"2025-09-02","open":51810,"high":52355,"low":51810,"close":52260,"volume":16},{"date":"2025-09-03","open":52300,"high":52300,"low":52245,"close":52250,"volume":143},{"date":"2025-09-04","open":52220,"high":52220,"low":52180,"close":52190,"volume":27},{"date":"2025-09-05","open":52234,"high":52340,"low":52234,"close":52340,"volume":11},{"date":"2025-09-08","open":52285,"high":52285,"low":52260,"close":52270,"volume":4},{"date":"2025-09-09","open":52405,"high":52440,"low":52405,"close":52440,"volume":4},{"date":"2025-09-10","open":52310,"high":52315,"low":52305,"close":52305,"volume":7},{"date":"2025-09-11","open":52445,"high":52450,"low":52440,"close":52450,"volume":4},{"date":"2025-09-12","open":52950,"high":52950,"low":52346,"close":52350,"volume":13},{"date":"2025-09-15","open":52430,"high":52450,"low":52415,"close":52450,"volume":4},{"date":"2025-09-16","open":52370,"high":52390,"low":52370,"close":52390,"volume":4},{"date":"2025-09-17","open":52500,"high":52524,"low":52500,"close":52520,"volume":4},{"date":"2025-09-18","open":52390,"high":52475,"low":52390,"close":52475,"volume":4},{"date":"2025-09-19","open":52524,"high":52524,"low":52455,"close":52455,"volume":4},{"date":"2025-09-22","open":52345,"high":52345,"low":52315,"close":52330,"volume":4},{"date":"2025-09-23","open":52445,"high":52455,"low":52445,"close":52455,"volume":5},{"date":"2025-09-24","open":52349,"high":52349,"low":52265,"close":52285,"volume":4},{"date":"2025-09-25","open":52364,"high":52364,"low":52285,"close":52285,"volume":4},{"date":"2025-09-26","open":52145,"high":52145,"low":52050,"close":52070,"volume":4},{"date":"2025-09-29","open":52176,"high":52180,"low":52080,"close":52180,"volume":10},{"date":"2025-09-30","open":52090,"high":52090,"low":52045,"close":52045,"volume":4},{"date":"2025-10-01","open":52155,"high":52155,"low":52120,"close":52120,"volume":4},{"date":"2025-10-02","open":51550,"high":52185,"low":51550,"close":52035,"volume":5},{"date":"2025-10-10","open":52085,"high":52085,"low":52070,"close":52085,"volume":4},{"date":"2025-10-13","open":52120,"high":52215,"low":52120,"close":52215,"volume":4},{"date":"2025-10-14","open":52255,"high":52330,"low":52250,"close":52330,"volume":550},{"date":"2025-10-15","open":52300,"high":52364,"low":52300,"close":52340,"volume":8},{"date":"2025-10-16","open":52360,"high":52360,"low":52260,"close":52260,"volume":4},{"date":"2025-10-17","open":52300,"high":52310,"low":52275,"close":52275,"volume":4},{"date":"2025-10-20","open":52260,"high":52295,"low":52260,"close":52295,"volume":4},{"date":"2025-10-21","open":52295,"high":52295,"low":52220,"close":52230,"volume":4},{"date":"2025-10-22","open":52235,"high":52320,"low":52235,"close":52320,"volume":4},{"date":"2025-10-23","open":52321,"high":52321,"low":52185,"close":52185,"volume":5},{"date":"2025-10-24","open":52230,"high":52250,"low":52230,"close":52240,"volume":5},{"date":"2025-10-27","open":52209,"high":52209,"low":52140,"close":52140,"volume":5},{"date":"2025-10-28","open":52166,"high":52190,"low":52151,"close":52190,"volume":5},{"date":"2025-10-29","open":52105,"high":52115,"low":52040,"close":52055,"volume":5},{"date":"2025-10-30","open":51980,"high":51980,"low":51950,"close":51950,"volume":9},{"date":"2025-10-31","open":51915,"high":51965,"low":51895,"close":51920,"volume":9},{"date":"2025-11-03","open":51955,"high":51955,"low":51905,"close":51905,"volume":4,"rsi_14":26.53,"sma_20":51855.35,"sma_60":51966.4,"sma_120":51903.53},{"date":"2025-11-04","open":51790,"high":51890,"low":51790,"close":51890,"volume":9,"rsi_14":25.28,"sma_20":51847.65,"sma_60":51960.52,"sma_120":51898.06},{"date":"2025-11-05","open":51885,"high":51890,"low":51840,"close":51850,"volume":7,"rsi_14":26.44,"sma_20":51834.2,"sma_60":51951.73,"sma_120":51894.07},{"date":"2025-11-06","open":51739,"high":51739,"low":51655,"close":51655,"volume":36,"rsi_14":20.5,"sma_20":51815.35,"sma_60":51941.63,"sma_120":51887.7},{"date":"2025-11-07","open":51695,"high":51695,"low":51545,"close":51545,"volume":4,"rsi_14":17.11,"sma_20":51788.5,"sma_60":51927.38,"sma_120":51881.53},{"date":"2025-11-10","open":51535,"high":51610,"low":51535,"close":51570,"volume":5,"rsi_14":20.02,"sma_20":51756.45,"sma_60":51915.37,"sma_120":51875.22},{"date":"2025-11-11","open":51656,"high":51675,"low":51636,"close":51660,"volume":60,"rsi_14":19.95,"sma_20":51723.1,"sma_60":51903.02,"sma_120":51870.5},{"date":"2025-11-12","open":51656,"high":51656,"low":51375,"close":51375,"volume":4,"rsi_14":17.57,"sma_20":51675.1,"sma_60":51888.43,"sma_120":51861.72},{"date":"2025-11-13","open":51504,"high":51534,"low":51480,"close":51480,"volume":8,"rsi_14":20.76,"sma_20":51636.35,"sma_60":51873.78,"sma_120":51855.68},{"date":"2025-11-14","open":51360,"high":51400,"low":51350,"close":51370,"volume":6,"rsi_14":20.58,"sma_20":51591.35,"sma_60":51858.28,"sma_120":51847.31},{"date":"2025-11-17","open":51344,"high":51460,"low":51344,"close":51460,"volume":7,"rsi_14":23.01,"sma_20":51549.85,"sma_60":51843.87,"sma_120":51841.06},{"date":"2025-11-18","open":51425,"high":51540,"low":51425,"close":51530,"volume":9,"rsi_14":29.58,"sma_20":51515.05,"sma_60":51833.17,"sma_120":51834.8},{"date":"2025-11-19","open":51570,"high":51570,"low":51525,"close":51540,"volume":4,"rsi_14":32.77,"sma_20":51476.25,"sma_60":51820.73,"sma_120":51829.25},{"date":"2025-11-20","open":51489,"high":51494,"low":51430,"close":51430,"volume":6,"rsi_14":30.72,"sma_20":51438.75,"sma_60":51807.65,"sma_120":51821.96},{"date":"2025-11-21","open":51540,"high":51585,"low":51540,"close":51585,"volume":4,"rsi_14":38.66,"sma_20":51406.2,"sma_60":51796.05,"sma_120":51815.95},{"date":"2025-11-24","open":51590,"high":51626,"low":51510,"close":51510,"volume":5,"rsi_14":37.07,"sma_20":51374.85,"sma_60":51784.2,"sma_120":51808.53},{"date":"2025-11-25","open":51605,"high":51620,"low":51565,"close":51575,"volume":9,"rsi_14":40.82,"sma_20":51344.3,"sma_60":51771.52,"sma_120":51803.03},{"date":"2025-11-26","open":51560,"high":51625,"low":51560,"close":51570,"volume":4,"rsi_14":46.73,"sma_20":51320.2,"sma_60":51759.08,"sma_120":51797.52},{"date":"2025-11-27","open":51605,"high":51605,"low":51360,"close":51360,"volume":4,"rsi_14":54.42,"sma_20":51305.7,"sma_60":51746.38,"sma_120":51793.03},{"date":"2025-11-28","open":51325,"high":51355,"low":51215,"close":51345,"volume":17,"rsi_14":52.88,"sma_20":51291.95,"sma_60":51735.25,"sma_120":51789.71},{"date":"2025-12-01","open":51380,"high":51380,"low":51265,"close":51275,"volume":6,"rsi_14":46.55,"sma_20":51275.45,"sma_60":51721.97,"sma_120":51786.33},{"date":"2025-12-02","open":51250,"high":51335,"low":51250,"close":51290,"volume":5,"rsi_14":60.82,"sma_20":51260.45,"sma_60":51710.83,"sma_120":51781.93},{"date":"2025-12-03","open":51310,"high":51310,"low":51240,"close":51245,"volume":4,"rsi_14":53.37,"sma_20":51245.2,"sma_60":51699.12,"sma_120":51778.02},{"date":"2025-12-04","open":51230,"high":51295,"low":51230,"close":51280,"volume":39,"rsi_14":62.25,"sma_20":51241.35,"sma_60":51688.98,"sma_120":51773.98},{"date":"2025-12-05","open":51305,"high":51365,"low":51305,"close":51365,"volume":6,"rsi_14":62.02,"sma_20":51247.25,"sma_60":51677.77,"sma_120":51771.4},{"date":"2025-12-08","open":51345,"high":51355,"low":51290,"close":51290,"volume":7,"rsi_14":53.43,"sma_20":51248.15,"sma_60":51666.47,"sma_120":51767.66},{"date":"2025-12-09","open":51295,"high":51295,"low":51205,"close":51210,"volume":4,"rsi_14":48.25,"sma_20":51240.6,"sma_60":51651.02,"sma_120":51764.24},{"date":"2025-12-10","open":51190,"high":51190,"low":51105,"close":51155,"volume":200,"rsi_14":51.28,"sma_20":51244.45,"sma_60":51636.88,"sma_120":51759.25},{"date":"2025-12-11","open":51245,"high":51275,"low":51135,"close":51135,"volume":16,"rsi_14":39.56,"sma_20":51242.05,"sma_60":51620.02,"sma_120":51754.51},{"date":"2025-12-12","open":50875,"high":50900,"low":50865,"close":50865,"volume":9,"rsi_14":31.2,"sma_20":51231.65,"sma_60":51600.32,"sma_120":51748.26},{"date":"2025-12-15","open":50940,"high":51105,"low":50940,"close":51105,"volume":5,"rsi_14":42.17,"sma_20":51228.75,"sma_60":51582.95,"sma_120":51743.76},{"date":"2025-12-16","open":51090,"high":51150,"low":51075,"close":51150,"volume":4,"rsi_14":44.64,"sma_20":51224.65,"sma_60":51567.33,"sma_120":51739.97},{"date":"2025-12-17","open":51190,"high":51190,"low":51075,"close":51115,"volume":4,"rsi_14":38.71,"sma_20":51218.3,"sma_60":51548.97,"sma_120":51734.06},{"date":"2025-12-18","open":51125,"high":51180,"low":51090,"close":51135,"volume":24,"rsi_14":40.37,"sma_20":51218.4,"sma_60":51531.68,"sma_120":51729.11},{"date":"2025-12-19","open":51180,"high":51180,"low":51060,"close":51060,"volume":4,"rsi_14":40.18,"sma_20":51207.05,"sma_60":51513.48,"sma_120":51722.99},{"date":"2025-12-22","open":51050,"high":51080,"low":51025,"close":51040,"volume":5,"rsi_14":38.64,"sma_20":51198.45,"sma_60":51497.02,"sma_120":51716.67},{"date":"2025-12-23","open":51050,"high":51105,"low":50985,"close":51080,"volume":5,"rsi_14":42.47,"sma_20":51188.6,"sma_60":51479.15,"sma_120":51710.3},{"date":"2025-12-24","open":51105,"high":51150,"low":51105,"close":51135,"volume":4,"rsi_14":43.5,"sma_20":51181.75,"sma_60":51465.02,"sma_120":51704.64},{"date":"2025-12-26","open":51130,"high":51130,"low":51110,"close":51110,"volume":4,"rsi_14":37.91,"sma_20":51169.25,"sma_60":51450.47,"sma_120":51698.86},{"date":"2025-12-29","open":51170,"high":51220,"low":51150,"close":51170,"volume":5,"rsi_14":44.23,"sma_20":51160.5,"sma_60":51440.48,"sma_120":51693.91},{"date":"2025-12-30","open":51270,"high":51270,"low":51135,"close":51135,"volume":4,"rsi_14":46.23,"sma_20":51153.5,"sma_60":51428.1,"sma_120":51688.21},{"date":"2026-01-02","open":51205,"high":51205,"low":51105,"close":51135,"volume":64,"rsi_14":48.94,"sma_20":51145.75,"sma_60":51417.95,"sma_120":51683.58},{"date":"2026-01-05","open":51030,"high":51065,"low":50980,"close":51065,"volume":45,"rsi_14":46.46,"sma_20":51136.75,"sma_60":51405.38,"sma_120":51677.88},{"date":"2026-01-06","open":51075,"high":51170,"low":51075,"close":51090,"volume":4,"rsi_14":65.1,"sma_20":51127.25,"sma_60":51394.65,"sma_120":51672.88},{"date":"2026-01-07","open":51090,"high":51170,"low":51090,"close":51170,"volume":13,"rsi_14":55.56,"sma_20":51117.5,"sma_60":51384.42,"sma_120":51666.82},{"date":"2026-01-08","open":51175,"high":51235,"low":51175,"close":51235,"volume":4,"rsi_14":57.02,"sma_20":51114.75,"sma_60":51373.12,"sma_120":51662.28},{"date":"2026-01-09","open":51130,"high":51130,"low":51105,"close":51110,"volume":4,"rsi_14":49.64,"sma_20":51109.75,"sma_60":51357.82,"sma_120":51656.67},{"date":"2026-01-12","open":51145,"high":51185,"low":51120,"close":51120,"volume":6,"rsi_14":48.91,"sma_20":51108.0,"sma_60":51342.52,"sma_120":51651.76},{"date":"2026-01-13","open":51125,"high":51125,"low":51020,"close":51030,"volume":4,"rsi_14":47.86,"sma_20":51102.75,"sma_60":51327.05,"sma_120":51645.93},{"date":"2026-01-14","open":51035,"high":51090,"low":51035,"close":51090,"volume":4,"rsi_14":53.38,"sma_20":51114.0,"sma_60":51312.33,"sma_120":51641.43},{"date":"2026-01-15","open":51100,"high":51100,"low":50850,"close":50850,"volume":316,"rsi_14":37.77,"sma_20":51101.25,"sma_60":51293.28,"sma_120":51633.61},{"date":"2026-01-16","open":50880,"high":50935,"low":50880,"close":50935,"volume":4,"rsi_14":39.69,"sma_20":51090.5,"sma_60":51276.73,"sma_120":51626.82},{"date":"2026-01-19","open":50840,"high":50920,"low":50785,"close":50785,"volume":200,"rsi_14":35.16,"sma_20":51074.0,"sma_60":51256.18,"sma_120":51617.55},{"date":"2026-01-20","open":50790,"high":50810,"low":50625,"close":50625,"volume":10,"rsi_14":27.2,"sma_20":51048.5,"sma_60":51235.22,"sma_120":51607.72},{"date":"2026-01-21","open":50655,"high":50725,"low":50655,"close":50725,"volume":4,"rsi_14":33.73,"sma_20":51031.75,"sma_60":51215.0,"sma_120":51598.15},{"date":"2026-01-22","open":50840,"high":50840,"low":50785,"close":50825,"volume":5,"rsi_14":38.6,"sma_20":51021.0,"sma_60":51198.1,"sma_120":51590.49},{"date":"2026-01-23","open":50800,"high":50800,"low":50720,"close":50720,"volume":16,"rsi_14":37.63,"sma_20":51003.0,"sma_60":51178.63,"sma_120":51580.51},{"date":"2026-01-26","open":50915,"high":50915,"low":50845,"close":50900,"volume":25,"rsi_14":43.87,"sma_20":50991.25,"sma_60":51164.4,"sma_120":51572.77},{"date":"2026-01-27","open":50920,"high":50920,"low":50880,"close":50905,"volume":4,"rsi_14":41.02,"sma_20":50981.0,"sma_60":51151.98,"sma_120":51563.87},{"date":"2026-01-28","open":50935,"high":50995,"low":50935,"close":50995,"volume":34,"rsi_14":42.0,"sma_20":50972.25,"sma_60":51141.57,"sma_120":51556.43},{"date":"2026-01-29","open":50930,"high":50930,"low":50870,"close":50880,"volume":4,"rsi_14":42.28,"sma_20":50959.5,"sma_60":51129.48,"sma_120":51547.94},{"date":"2026-01-30","open":50835,"high":50835,"low":50810,"close":50810,"volume":8,"rsi_14":40.0,"sma_20":50943.25,"sma_60":51116.48,"sma_120":51538.5},{"date":"2026-02-02","open":50775,"high":50825,"low":50690,"close":50820,"volume":8,"rsi_14":42.86,"sma_20":50931.0,"sma_60":51104.32,"sma_120":51528.03},{"date":"2026-02-03","open":50725,"high":50735,"low":50720,"close":50725,"volume":4,"rsi_14":37.87,"sma_20":50912.75,"sma_60":51093.78,"sma_120":51517.71},{"date":"2026-02-04","open":50670,"high":50690,"low":50605,"close":50630,"volume":14,"rsi_14":41.91,"sma_20":50885.75,"sma_60":51083.5,"sma_120":51505.44},{"date":"2026-02-05","open":50675,"high":50715,"low":50675,"close":50695,"volume":4,"rsi_14":41.04,"sma_20":50858.75,"sma_60":51073.88,"sma_120":51494.62},{"date":"2026-02-06","open":50765,"high":50765,"low":50625,"close":50625,"volume":4,"rsi_14":43.65,"sma_20":50834.5,"sma_60":51061.62,"sma_120":51482.32},{"date":"2026-02-09","open":50625,"high":50655,"low":50580,"close":50610,"volume":7,"rsi_14":49.33,"sma_20":50809.0,"sma_60":51053.82,"sma_120":51471.12},{"date":"2026-02-10","open":50630,"high":50740,"low":50630,"close":50735,"volume":5,"rsi_14":50.44,"sma_20":50794.25,"sma_60":51046.35,"sma_120":51460.07},{"date":"2026-02-11","open":50775,"high":50855,"low":50775,"close":50845,"volume":20,"rsi_14":50.87,"sma_20":50782.0,"sma_60":51042.55,"sma_120":51450.42},{"date":"2026-02-12","open":50805,"high":50915,"low":50775,"close":50890,"volume":98,"rsi_14":57.8,"sma_20":50784.0,"sma_60":51038.0,"sma_120":51440.93},{"date":"2026-02-13","open":51010,"high":51010,"low":50970,"close":50995,"volume":4,"rsi_14":54.68,"sma_20":50787.0,"sma_60":51034.05,"sma_120":51433.61},{"date":"2026-02-19","open":51035,"high":51050,"low":50960,"close":50960,"volume":29,"rsi_14":52.63,"sma_20":50795.75,"sma_60":51029.35,"sma_120":51425.04},{"date":"2026-02-20","open":51005,"high":51075,"low":51005,"close":51075,"volume":4,"rsi_14":53.74,"sma_20":50818.25,"sma_60":51028.38,"sma_120":51418.02},{"date":"2026-02-23","open":51035,"high":51075,"low":51020,"close":51020,"volume":5,"rsi_14":56.93,"sma_20":50833.0,"sma_60":51023.93,"sma_120":51409.99},{"date":"2026-02-24","open":51110,"high":51110,"low":51000,"close":51000,"volume":4,"rsi_14":59.9,"sma_20":50841.75,"sma_60":51020.4,"sma_120":51402.3},{"date":"2026-02-25","open":51040,"high":51095,"low":51040,"close":51095,"volume":4,"rsi_14":63.16,"sma_20":50860.5,"sma_60":51017.37,"sma_120":51394.44},{"date":"2026-02-26","open":51145,"high":51305,"low":51145,"close":51305,"volume":41,"rsi_14":75.0,"sma_20":50880.75,"sma_60":51017.92,"sma_120":51388.5},{"date":"2026-02-27","open":51285,"high":51335,"low":51285,"close":51315,"volume":6,"rsi_14":81.86,"sma_20":50901.25,"sma_60":51017.17,"sma_120":51381.78},{"date":"2026-03-03","open":51235,"high":51235,"low":51040,"close":51040,"volume":5,"rsi_14":63.42,"sma_20":50903.5,"sma_60":51012.08,"sma_120":51373.67},{"date":"2026-03-04","open":51090,"high":51090,"low":50910,"close":50910,"volume":4,"rsi_14":60.59,"sma_20":50905.0,"sma_60":51006.0,"sma_120":51363.98},{"date":"2026-03-05","open":51080,"high":51080,"low":50960,"close":51035,"volume":5,"rsi_14":64.6,"sma_20":50916.25,"sma_60":51001.75,"sma_120":51356.29},{"date":"2026-03-06","open":50920,"high":50965,"low":50920,"close":50935,"volume":4,"rsi_14":56.99,"sma_20":50922.0,"sma_60":50996.58,"sma_120":51347.85},{"date":"2026-03-09","open":50580,"high":50630,"low":50535,"close":50595,"volume":4,"rsi_14":42.47,"sma_20":50915.5,"sma_60":50985.17,"sma_120":51337.07},{"date":"2026-03-10","open":50800,"high":50880,"low":50800,"close":50870,"volume":5,"rsi_14":49.47,"sma_20":50927.5,"sma_60":50976.92,"sma_120":51327.34},{"date":"2026-03-11","open":50970,"high":51005,"low":50970,"close":50995,"volume":4,"rsi_14":50.0,"sma_20":50942.5,"sma_60":50972.0,"sma_120":51319.23},{"date":"2026-03-12","open":50730,"high":50930,"low":50730,"close":50930,"volume":4,"rsi_14":49.23,"sma_20":50957.75,"sma_60":50967.33,"sma_120":51309.18},{"date":"2026-03-13","open":50875,"high":50930,"low":50830,"close":50830,"volume":4,"rsi_14":43.64,"sma_20":50968.75,"sma_60":50961.92,"sma_120":51299.4},{"date":"2026-03-16","open":50845,"high":50940,"low":50845,"close":50910,"volume":5,"rsi_14":47.18,"sma_20":50977.5,"sma_60":50958.17,"sma_120":51289.09},{"date":"2026-03-17","open":51005,"high":51005,"low":50910,"close":50910,"volume":14,"rsi_14":47.67,"sma_20":50980.75,"sma_60":50958.92,"sma_120":51279.62},{"date":"2026-03-18","open":50960,"high":51100,"low":50960,"close":51100,"volume":4,"rsi_14":50.12,"sma_20":50991.25,"sma_60":50958.83,"sma_120":51270.89},{"date":"2026-03-19","open":50925,"high":50925,"low":50910,"close":50910,"volume":5,"rsi_14":40.15,"sma_20":50987.0,"sma_60":50954.83,"sma_120":51261.08},{"date":"2026-03-20","open":50950,"high":50950,"low":50750,"close":50750,"volume":4,"rsi_14":36.89,"sma_20":50976.5,"sma_60":50948.75,"sma_120":51248.86},{"date":"2026-03-23","open":51325,"high":51325,"low":50385,"close":50385,"volume":28,"rsi_14":35.41,"sma_20":50942.0,"sma_60":50936.25,"sma_120":51233.97},{"date":"2026-03-24","open":50585,"high":50585,"low":50390,"close":50520,"volume":16,"rsi_14":41.33,"sma_20":50917.0,"sma_60":50927.25,"sma_120":51220.37},{"date":"2026-03-25","open":50645,"high":50645,"low":50480,"close":50480,"volume":4,"rsi_14":37.18,"sma_20":50891.0,"sma_60":50917.92,"sma_120":51207.47},{"date":"2026-03-26","open":50495,"high":50540,"low":50435,"close":50445,"volume":6,"rsi_14":38.33,"sma_20":50858.5,"sma_60":50907.33,"sma_120":51193.24},{"date":"2026-03-27","open":50405,"high":50405,"low":50375,"close":50390,"volume":4,"rsi_14":44.35,"sma_20":50812.75,"sma_60":50894.92,"sma_120":51179.97},{"date":"2026-03-30","open":50365,"high":50480,"low":50355,"close":50480,"volume":9,"rsi_14":38.04,"sma_20":50771.0,"sma_60":50884.42,"sma_120":51167.44},{"date":"2026-03-31","open":50540,"high":50555,"low":50490,"close":50490,"volume":6,"rsi_14":33.33,"sma_20":50743.5,"sma_60":50873.08,"sma_120":51156.78},{"date":"2026-04-01","open":50640,"high":50930,"low":50640,"close":50925,"volume":10,"rsi_14":49.87,"sma_20":50744.25,"sma_60":50869.58,"sma_120":51148.84},{"date":"2026-04-02","open":50865,"high":50865,"low":50655,"close":50675,"volume":4,"rsi_14":46.19,"sma_20":50726.25,"sma_60":50861.92,"sma_120":51139.93},{"date":"2026-04-03","open":50810,"high":50815,"low":50775,"close":50775,"volume":13,"rsi_14":46.72,"sma_20":50718.25,"sma_60":50857.08,"sma_120":51131.23},{"date":"2026-04-06","open":50800,"high":50895,"low":50800,"close":50885,"volume":4,"rsi_14":49.42,"sma_20":50732.75,"sma_60":50853.67,"sma_120":51124.16},{"date":"2026-04-07","open":50875,"high":50875,"low":50800,"close":50800,"volume":4,"rsi_14":42.72,"sma_20":50729.25,"sma_60":50847.5,"sma_120":51115.96},{"date":"2026-04-08","open":51105,"high":51205,"low":51105,"close":51180,"volume":6,"rsi_14":56.0,"sma_20":50738.5,"sma_60":50846.58,"sma_120":51109.85},{"date":"2026-04-09","open":51080,"high":51080,"low":51055,"close":51065,"volume":4,"rsi_14":57.14,"sma_20":50745.25,"sma_60":50845.83,"sma_120":51101.82},{"date":"2026-04-10","open":51105,"high":51105,"low":51035,"close":51035,"volume":4,"rsi_14":67.38,"sma_20":50755.5,"sma_60":50844.42,"sma_120":51093.47},{"date":"2026-04-13","open":50880,"high":50960,"low":50880,"close":50960,"volume":7,"rsi_14":62.15,"sma_20":50758.0,"sma_60":50843.25,"sma_120":51085.15},{"date":"2026-04-14","open":51095,"high":51130,"low":51095,"close":51105,"volume":25,"rsi_14":66.32,"sma_20":50767.75,"sma_60":50843.5,"sma_120":51077.92},{"date":"2026-04-15","open":51150,"high":51150,"low":51095,"close":51120,"volume":4,"rsi_14":67.81,"sma_20":50768.75,"sma_60":50848.0,"sma_120":51070.64},{"date":"2026-04-16","open":51160,"high":51160,"low":51060,"close":51085,"volume":45,"rsi_14":68.53,"sma_20":50777.5,"sma_60":50850.5,"sma_120":51063.62},{"date":"2026-04-17","open":51000,"high":51010,"low":50970,"close":50980,"volume":6,"rsi_14":63.23,"sma_20":50789.0,"sma_60":50853.75,"sma_120":51054.97},{"date":"2026-04-20","open":51080,"high":51120,"low":51080,"close":51085,"volume":4,"rsi_14":64.99,"sma_20":50824.0,"sma_60":50861.42,"sma_120":51048.32},{"date":"2026-04-21","open":51105,"high":51135,"low":51105,"close":51135,"volume":4,"rsi_14":56.56,"sma_20":50854.75,"sma_60":50868.25,"sma_120":51041.62},{"date":"2026-04-22","open":51080,"high":51080,"low":51070,"close":51080,"volume":4,"rsi_14":64.41,"sma_20":50884.75,"sma_60":50872.5,"sma_120":51035.3},{"date":"2026-04-23","open":50870,"high":50870,"low":50800,"close":50825,"volume":42,"rsi_14":51.6,"sma_20":50903.75,"sma_60":50874.25,"sma_120":51026.44},{"date":"2026-04-24","open":50830,"high":50830,"low":50775,"close":50775,"volume":4,"rsi_14":46.33,"sma_20":50923.0,"sma_60":50872.17,"sma_120":51018.28},{"date":"2026-04-27","open":50785,"high":50820,"low":50760,"close":50770,"volume":290,"rsi_14":48.94,"sma_20":50937.5,"sma_60":50869.92,"sma_120":51010.95},{"date":"2026-04-28","open":50785,"high":50785,"low":50670,"close":50700,"volume":4,"rsi_14":28.38,"sma_20":50948.0,"sma_60":50865.0,"sma_120":51003.28},{"date":"2026-04-29","open":50705,"high":50705,"low":50705,"close":50705,"volume":0,"rsi_14":32.0,"sma_20":50937.0,"sma_60":50862.08,"sma_120":50995.78},{"date":"2026-04-30","open":50590,"high":50605,"low":50535,"close":50535,"volume":4,"rsi_14":28.07,"sma_20":50930.0,"sma_60":50857.5,"sma_120":50986.99},{"date":"2026-05-04","open":50640,"high":50660,"low":50540,"close":50540,"volume":5,"rsi_14":30.37,"sma_20":50918.25,"sma_60":50852.83,"sma_120":50978.57},{"date":"2026-05-06","open":50520,"high":50570,"low":50465,"close":50570,"volume":5,"rsi_14":21.99,"sma_20":50902.5,"sma_60":50850.25,"sma_120":50972.02},{"date":"2026-05-07","open":50695,"high":50720,"low":50695,"close":50710,"volume":4,"rsi_14":31.02,"sma_20":50898.0,"sma_60":50851.58,"sma_120":50967.54},{"date":"2026-05-08","open":50660,"high":50670,"low":50655,"close":50665,"volume":4,"rsi_14":30.73,"sma_20":50872.25,"sma_60":50851.08,"sma_120":50962.48},{"date":"2026-05-11","open":50650,"high":50680,"low":50615,"close":50630,"volume":18,"rsi_14":32.84,"sma_20":50850.5,"sma_60":50851.17,"sma_120":50956.39},{"date":"2026-05-12","open":50505,"high":50505,"low":50395,"close":50395,"volume":4,"rsi_14":20.0,"sma_20":50818.5,"sma_60":50847.58,"sma_120":50950.7},{"date":"2026-05-13","open":50365,"high":50500,"low":50365,"close":50500,"volume":4,"rsi_14":23.65,"sma_20":50795.5,"sma_60":50843.67,"sma_120":50945.01},{"date":"2026-05-14","open":50425,"high":50460,"low":50405,"close":50405,"volume":4,"rsi_14":22.89,"sma_20":50760.5,"sma_60":50836.33,"sma_120":50939.44},{"date":"2026-05-15","open":50325,"high":50325,"low":50130,"close":50160,"volume":7,"rsi_14":23.08,"sma_20":50712.5,"sma_60":50824.17,"sma_120":50931.08},{"date":"2026-05-18","open":50085,"high":50180,"low":50030,"close":50135,"volume":8,"rsi_14":23.55,"sma_20":50665.0,"sma_60":50809.83,"sma_120":50921.94},{"date":"2026-05-19","open":50160,"high":50200,"low":50160,"close":50200,"volume":5,"rsi_14":27.56,"sma_20":50626.0,"sma_60":50797.17,"sma_120":50913.26},{"date":"2026-05-20","open":50065,"high":50180,"low":50065,"close":50180,"volume":5,"rsi_14":28.69,"sma_20":50580.75,"sma_60":50782.25,"sma_120":50905.32},{"date":"2026-05-21","open":50280,"high":50310,"low":50245,"close":50270,"volume":34,"rsi_14":33.33,"sma_20":50537.5,"sma_60":50769.75,"sma_120":50896.84},{"date":"2026-05-22","open":50305,"high":50310,"low":50285,"close":50310,"volume":29,"rsi_14":40.43,"sma_20":50499.0,"sma_60":50758.25,"sma_120":50889.32},{"date":"2026-05-26","open":50440,"high":50510,"low":50440,"close":50510,"volume":6,"rsi_14":48.91,"sma_20":50483.25,"sma_60":50748.5,"sma_120":50882.93},{"date":"2026-05-27","open":50475,"high":50500,"low":50425,"close":50425,"volume":44,"rsi_14":44.91,"sma_20":50465.75,"sma_60":50733.83,"sma_120":50875.88},{"date":"2026-05-28","open":50450,"high":50450,"low":50250,"close":50315,"volume":4,"rsi_14":35.84,"sma_20":50443.0,"sma_60":50717.17,"sma_120":50867.17},{"date":"2026-05-29","open":50410,"high":50430,"low":50400,"close":50430,"volume":4,"rsi_14":41.98,"sma_20":50429.5,"sma_60":50707.0,"sma_120":50859.54},{"date":"2026-06-01","open":50400,"high":50400,"low":50300,"close":50300,"volume":6,"rsi_14":39.42,"sma_20":50409.25,"sma_60":50696.83,"sma_120":50851.42},{"date":"2026-06-02","open":50205,"high":50390,"low":50205,"close":50375,"volume":54,"rsi_14":49.29,"sma_20":50401.25,"sma_60":50685.83,"sma_120":50843.79},{"date":"2026-06-04","open":50275,"high":50275,"low":50185,"close":50185,"volume":4,"rsi_14":39.39,"sma_20":50383.5,"sma_60":50673.33,"sma_120":50834.96},{"date":"2026-06-05","open":50150,"high":50150,"low":50120,"close":50120,"volume":4,"rsi_14":40.21,"sma_20":50361.0,"sma_60":50665.42,"sma_120":50825.29},{"date":"2026-06-08","open":50045,"high":50065,"low":49975,"close":49980,"volume":4,"rsi_14":43.33,"sma_20":50324.5,"sma_60":50650.58,"sma_120":50813.75},{"date":"2026-06-09","open":50005,"high":50160,"low":50005,"close":50135,"volume":5,"rsi_14":50.0,"sma_20":50298.0,"sma_60":50636.25,"sma_120":50804.12},{"date":"2026-06-10","open":50155,"high":50200,"low":50140,"close":50200,"volume":4,"rsi_14":50.0,"sma_20":50276.5,"sma_60":50624.08,"sma_120":50795.71},{"date":"2026-06-11","open":50135,"high":50215,"low":50135,"close":50145,"volume":15,"rsi_14":48.84,"sma_20":50264.0,"sma_60":50612.67,"sma_120":50787.29},{"date":"2026-06-12","open":50345,"high":50360,"low":50300,"close":50360,"volume":3,"rsi_14":52.74,"sma_20":50257.0,"sma_60":50603.5,"sma_120":50780.83},{"date":"2026-06-15","open":50540,"high":50540,"low":50500,"close":50500,"volume":4,"rsi_14":55.46,"sma_20":50261.75,"sma_60":50596.67,"sma_120":50777.79},{"date":"2026-06-16","open":50535,"high":50600,"low":50535,"close":50600,"volume":6,"rsi_14":52.74,"sma_20":50283.75,"sma_60":50588.33,"sma_120":50773.58},{"date":"2026-06-17","open":50595,"high":50600,"low":50595,"close":50600,"volume":4,"rsi_14":55.63,"sma_20":50307.0,"sma_60":50583.17,"sma_120":50769.0},{"date":"2026-06-18","open":50580,"high":50600,"low":50565,"close":50565,"volume":4,"rsi_14":58.45,"sma_20":50325.25,"sma_60":50580.08,"sma_120":50764.42},{"date":"2026-06-19","open":50515,"high":50515,"low":50375,"close":50440,"volume":4,"rsi_14":50.34,"sma_20":50338.25,"sma_60":50581.0,"sma_120":50758.62},{"date":"2026-06-22","open":50365,"high":50405,"low":50365,"close":50405,"volume":4,"rsi_14":53.76,"sma_20":50345.0,"sma_60":50579.08,"sma_120":50753.17},{"date":"2026-06-23","open":50355,"high":50485,"low":50355,"close":50485,"volume":4,"rsi_14":53.93,"sma_20":50353.75,"sma_60":50579.17,"sma_120":50748.54},{"date":"2026-06-24","open":50480,"high":50525,"low":50480,"close":50525,"volume":4,"rsi_14":63.6,"sma_20":50354.5,"sma_60":50580.5,"sma_120":50743.92},{"date":"2026-06-25","open":50575,"high":50600,"low":50570,"close":50570,"volume":4,"rsi_14":68.29,"sma_20":50361.75,"sma_60":50583.5,"sma_120":50739.21},{"date":"2026-06-26","open":50570,"high":50675,"low":50570,"close":50675,"volume":4,"rsi_14":79.08,"sma_20":50379.75,"sma_60":50586.75,"sma_120":50735.58},{"date":"2026-06-29","open":50620,"high":50620,"low":50580,"close":50610,"volume":4,"rsi_14":71.49,"sma_20":50388.75,"sma_60":50588.75,"sma_120":50730.92},{"date":"2026-06-30","open":50650,"high":50735,"low":50650,"close":50720,"volume":4,"rsi_14":72.61,"sma_20":50409.75,"sma_60":50585.33,"sma_120":50727.46},{"date":"2026-07-01","open":50560,"high":50590,"low":50445,"close":50445,"volume":5,"rsi_14":60.95,"sma_20":50413.25,"sma_60":50581.5,"sma_120":50721.71},{"date":"2026-07-02","open":50500,"high":50500,"low":50500,"close":50500,"volume":0,"rsi_14":55.79,"sma_20":50429.0,"sma_60":50576.92,"sma_120":50717.0},{"date":"2026-07-03","open":50500,"high":50500,"low":50500,"close":50500,"volume":0,"rsi_14":50.0,"sma_20":50448.0,"sma_60":50570.5,"sma_120":50712.08},{"date":"2026-07-06","open":50500,"high":50500,"low":50500,"close":50500,"volume":0,"rsi_14":44.85,"sma_20":50474.0,"sma_60":50565.5,"sma_120":50706.5},{"date":"2026-07-07","open":50505,"high":50505,"low":50505,"close":50505,"volume":0,"rsi_14":45.13,"sma_20":50492.5,"sma_60":50554.25,"sma_120":50700.42},{"date":"2026-07-08","open":50505,"high":50505,"low":50505,"close":50505,"volume":0,"rsi_14":46.81,"sma_20":50507.75,"sma_60":50544.92,"sma_120":50695.38},{"date":"2026-07-09","open":50505,"high":50505,"low":50505,"close":50505,"volume":0,"rsi_14":53.99,"sma_20":50525.75,"sma_60":50536.08,"sma_120":50690.25},{"date":"2026-07-10","open":50530,"high":50530,"low":50530,"close":50530,"volume":0,"rsi_14":57.76,"sma_20":50534.25,"sma_60":50528.92,"sma_120":50686.08},{"date":"2026-07-13","open":50485,"high":50485,"low":50485,"close":50485,"volume":0,"rsi_14":50.0,"sma_20":50533.5,"sma_60":50518.58,"sma_120":50681.04},{"date":"2026-07-14","open":50300,"high":50300,"low":50300,"close":50300,"volume":0,"rsi_14":37.7,"sma_20":50518.5,"sma_60":50504.92,"sma_120":50676.46},{"date":"2026-07-15","open":50300,"high":50300,"low":50300,"close":50300,"volume":0,"rsi_14":34.48,"sma_20":50503.5,"sma_60":50491.83,"sma_120":50671.17},{"date":"2026-07-16","open":50380,"high":50380,"low":50380,"close":50380,"volume":0,"rsi_14":32.54,"sma_20":50494.25,"sma_60":50481.83,"sma_120":50667.79},{"date":"2026-07-20","open":50315,"high":50315,"low":50315,"close":50315,"volume":0,"rsi_14":32.54,"sma_20":50488.0,"sma_60":50469.0,"sma_120":50665.21},{"date":"2026-07-21","open":50330,"high":50330,"low":50330,"close":50330,"volume":0,"rsi_14":24.0,"sma_20":50484.25,"sma_60":50455.58,"sma_120":50661.92},{"date":"2026-07-22","open":50230,"high":50230,"low":50230,"close":50230,"volume":0,"rsi_14":31.3,"sma_20":50471.5,"sma_60":50441.42,"sma_120":50656.96},{"date":"2026-07-23","open":50225,"high":50225,"low":50225,"close":50225,"volume":0,"rsi_14":23.81,"sma_20":50456.5,"sma_60":50431.42,"sma_120":50652.83},{"date":"2026-07-24","open":50125,"high":50125,"low":50125,"close":50125,"volume":0,"rsi_14":20.0,"sma_20":50434.25,"sma_60":50420.58,"sma_120":50646.38},{"date":"2026-07-27","open":50340,"high":50340,"low":50340,"close":50340,"volume":0,"rsi_14":40.48,"sma_20":50417.5,"sma_60":50413.42,"sma_120":50641.67},{"date":"2026-07-28","open":50435,"high":50435,"low":50435,"close":50435,"volume":0,"rsi_14":46.24,"sma_20":50408.75,"sma_60":50409.0,"sma_120":50637.0},{"date":"2026-07-29","open":50525,"high":50525,"low":50525,"close":50525,"volume":0,"rsi_14":50.98,"sma_20":50399.0,"sma_60":50406.0,"sma_120":50634.04},{"date":"2026-07-30","open":50435,"high":50435,"low":50435,"close":50435,"volume":0,"rsi_14":46.85,"sma_20":50398.5,"sma_60":50404.33,"sma_120":50630.92},{"date":"2026-07-31","open":50570,"high":50570,"low":50570,"close":50570,"volume":0,"rsi_14":51.64,"sma_20":50402.0,"sma_60":50404.83,"sma_120":50628.83},{"date":"2026-08-03","open":50640,"high":50640,"low":50575,"close":50575,"volume":3,"rsi_14":53.81,"sma_20":50405.75,"sma_60":50404.92,"sma_120":50627.58},{"date":"2026-08-04","open":50625,"high":50625,"low":50625,"close":50625,"volume":0,"rsi_14":63.82,"sma_20":50409.5,"sma_60":50402.67,"sma_120":50627.12},{"date":"2026-08-05","open":50870,"high":50870,"low":50870,"close":50870,"volume":0,"rsi_14":65.55,"sma_20":50418.0,"sma_60":50402.83,"sma_120":50626.96},{"date":"2026-08-06","open":50780,"high":50780,"low":50780,"close":50780,"volume":0,"rsi_14":70.25,"sma_20":50448.5,"sma_60":50410.92,"sma_120":50631.04},{"date":"2026-08-07","open":50770,"high":50770,"low":50770,"close":50770,"volume":0,"rsi_14":68.83,"sma_20":50457.75,"sma_60":50415.83,"sma_120":50631.71},{"date":"2026-08-10","open":50445,"high":50445,"low":50445,"close":50445,"volume":59,"rsi_14":64.23,"sma_20":50465.75,"sma_60":50419.0,"sma_120":50631.33},{"date":"2026-08-11","open":50580,"high":50580,"low":50580,"close":50580,"volume":0,"rsi_14":69.58,"sma_20":50476.5,"sma_60":50423.92,"sma_120":50630.12},{"date":"2026-08-12","open":50580,"high":50580,"low":50580,"close":50580,"volume":0,"rsi_14":63.5,"sma_20":50484.5,"sma_60":50428.92,"sma_120":50626.54},{"date":"2026-08-13","open":50585,"high":50585,"low":50585,"close":50585,"volume":0,"rsi_14":68.72,"sma_20":50498.5,"sma_60":50436.33,"sma_120":50623.08},{"date":"2026-08-14","open":50580,"high":50580,"low":50580,"close":50580,"volume":0,"rsi_14":62.19,"sma_20":50509.0,"sma_60":50442.83,"sma_120":50620.0},{"date":"2026-08-18","open":50445,"high":50445,"low":50445,"close":50445,"volume":0,"rsi_14":57.92,"sma_20":50522.0,"sma_60":50449.42,"sma_120":50615.83},{"date":"2026-08-19","open":50445,"high":50445,"low":50445,"close":50445,"volume":0,"rsi_14":45.83,"sma_20":50521.0,"sma_60":50450.08,"sma_120":50609.92}],"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 국채선물5년추종","phase":"above-fold","symbol_resolved":true}