{"status":"ok","report":{"price_analysis":{"current":55760.0,"change_1d":0.1,"change_7d":0.3,"change_30d":0.8,"high_30d":55835.0,"low_30d":54975.0,"position_in_range":91.0,"support":55061.0,"resistance":55749.0},"summary":"RISE 국채선물3년(432600)은(는) F-KTB 지수를 추종하는 ETF입니다, 순자산 55.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 79.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(125.85)가 시그널선(94.25)을 상회합니다(골든크로스). 현재가가 SMA20(55426)과 SMA60(55315) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 55000~55853 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 79","rsi_14":79.05405405405406,"macd":125.85159018595732,"macd_signal":94.25395300864545,"sma_20":55426.5,"sma_60":55314.75,"bb_upper":55852.998534581304,"bb_lower":55000.001465418696,"atr_14":68.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 19.00, 기관 -26.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":1.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-30","foreign_net":20.0,"institution_net":-21.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":-1.0,"institution_net":2.0,"retail_net":-1.0},"d30":{"foreign_net":19.0,"institution_net":-26.0,"retail_net":7.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":79.1,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:04.133145+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"F-KTB 지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":100000000.0,"aum_display":"55.1억","dividend_yield":null,"tracking_error":0.1,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"3년국채 F 202609","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":55760.0,"change_pct":0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-14","close":49880.0},{"date":"2022-06-15","close":49900.0},{"date":"2022-06-16","close":49800.0},{"date":"2022-06-17","close":49765.0},{"date":"2022-06-20","close":49775.0},{"date":"2022-06-21","close":49860.0},{"date":"2022-06-22","close":50025.0},{"date":"2022-06-23","close":49985.0},{"date":"2022-06-24","close":50215.0},{"date":"2022-06-27","close":50000.0},{"date":"2022-06-28","close":50055.0},{"date":"2022-06-29","close":50060.0},{"date":"2022-06-30","close":50110.0},{"date":"2022-07-01","close":50295.0},{"date":"2022-07-04","close":50335.0},{"date":"2022-07-05","close":50490.0},{"date":"2022-07-06","close":50735.0},{"date":"2022-07-07","close":50635.0},{"date":"2022-07-08","close":50575.0},{"date":"2022-07-11","close":50560.0},{"date":"2022-07-12","close":50650.0},{"date":"2022-07-13","close":50780.0},{"date":"2022-07-14","close":50730.0},{"date":"2022-07-15","close":50790.0},{"date":"2022-07-18","close":50825.0},{"date":"2022-07-19","close":50810.0},{"date":"2022-07-20","close":50700.0},{"date":"2022-07-21","close":50675.0},{"date":"2022-07-22","close":50845.0},{"date":"2022-07-25","close":50890.0},{"date":"2022-07-26","close":50960.0},{"date":"2022-07-27","close":50965.0},{"date":"2022-07-28","close":50970.0},{"date":"2022-07-29","close":51165.0},{"date":"2022-08-01","close":51050.0},{"date":"2022-08-02","close":51125.0},{"date":"2022-08-03","close":51080.0},{"date":"2022-08-04","close":51030.0},{"date":"2022-08-05","close":51110.0},{"date":"2022-08-08","close":51005.0},{"date":"2022-08-09","close":51045.0},{"date":"2022-08-10","close":50965.0},{"date":"2022-08-11","close":51030.0},{"date":"2022-08-12","close":50915.0},{"date":"2022-08-16","close":51155.0},{"date":"2022-08-17","close":51090.0},{"date":"2022-08-18","close":51085.0},{"date":"2022-08-19","close":50930.0},{"date":"2022-08-22","close":50905.0},{"date":"2022-08-23","close":50810.0},{"date":"2022-08-24","close":50805.0},{"date":"2022-08-25","close":50435.0},{"date":"2022-08-26","close":50470.0},{"date":"2022-08-29","close":50210.0},{"date":"2022-08-30","close":50295.0},{"date":"2022-08-31","close":50220.0},{"date":"2022-09-01","close":50115.0},{"date":"2022-09-02","close":50245.0},{"date":"2022-09-05","close":50420.0},{"date":"2022-09-06","close":50310.0},{"date":"2022-09-07","close":50345.0},{"date":"2022-09-08","close":50485.0},{"date":"2022-09-13","close":50590.0},{"date":"2022-09-14","close":50510.0},{"date":"2022-09-15","close":50320.0},{"date":"2022-09-16","close":50295.0},{"date":"2022-09-19","close":50355.0},{"date":"2022-09-20","close":50260.0},{"date":"2022-09-21","close":50205.0},{"date":"2022-09-22","close":49880.0},{"date":"2022-09-23","close":49815.0},{"date":"2022-09-26","close":49295.0},{"date":"2022-09-27","close":49615.0},{"date":"2022-09-28","close":49645.0},{"date":"2022-09-29","close":49530.0},{"date":"2022-09-30","close":49785.0},{"date":"2022-10-04","close":49975.0},{"date":"2022-10-05","close":49930.0},{"date":"2022-10-06","close":49875.0},{"date":"2022-10-07","close":49745.0},{"date":"2022-10-11","close":49630.0},{"date":"2022-10-12","close":50005.0},{"date":"2022-10-13","close":49810.0},{"date":"2022-10-14","close":49845.0},{"date":"2022-10-17","close":49825.0},{"date":"2022-10-18","close":49830.0},{"date":"2022-10-19","close":49665.0},{"date":"2022-10-20","close":49705.0},{"date":"2022-10-21","close":49395.0},{"date":"2022-10-24","close":49735.0},{"date":"2022-10-25","close":49840.0},{"date":"2022-10-26","close":49870.0},{"date":"2022-10-27","close":49920.0},{"date":"2022-10-28","close":50050.0},{"date":"2022-10-31","close":49975.0},{"date":"2022-11-01","close":50095.0},{"date":"2022-11-02","close":50105.0},{"date":"2022-11-03","close":49935.0},{"date":"2022-11-04","close":50105.0},{"date":"2022-11-07","close":49950.0},{"date":"2022-11-08","close":50040.0},{"date":"2022-11-09","close":50120.0},{"date":"2022-11-10","close":50250.0},{"date":"2022-11-11","close":50520.0},{"date":"2022-11-14","close":50540.0},{"date":"2022-11-15","close":50640.0},{"date":"2022-11-16","close":50600.0},{"date":"2022-11-17","close":50585.0},{"date":"2022-11-18","close":50630.0},{"date":"2022-11-21","close":50575.0},{"date":"2022-11-22","close":50630.0},{"date":"2022-11-23","close":50555.0},{"date":"2022-11-24","close":50830.0},{"date":"2022-11-25","close":50855.0},{"date":"2022-11-28","close":50880.0},{"date":"2022-11-29","close":50795.0},{"date":"2022-11-30","close":50910.0},{"date":"2022-12-01","close":50875.0},{"date":"2022-12-02","close":50965.0},{"date":"2022-12-05","close":50945.0},{"date":"2022-12-06","close":50975.0},{"date":"2022-12-07","close":50900.0},{"date":"2022-12-08","close":50920.0},{"date":"2022-12-09","close":50885.0},{"date":"2022-12-12","close":50965.0},{"date":"2022-12-13","close":50895.0},{"date":"2022-12-14","close":51085.0},{"date":"2022-12-15","close":51025.0},{"date":"2022-12-16","close":51085.0},{"date":"2022-12-19","close":51030.0},{"date":"2022-12-20","close":50800.0},{"date":"2022-12-21","close":50830.0},{"date":"2022-12-22","close":50970.0},{"date":"2022-12-23","close":50825.0},{"date":"2022-12-26","close":50820.0},{"date":"2022-12-27","close":50800.0},{"date":"2022-12-28","close":50790.0},{"date":"2022-12-29","close":50725.0},{"date":"2023-01-02","close":50590.0},{"date":"2023-01-03","close":50845.0},{"date":"2023-01-04","close":50870.0},{"date":"2023-01-05","close":50890.0},{"date":"2023-01-06","close":50810.0},{"date":"2023-01-09","close":51085.0},{"date":"2023-01-10","close":51075.0},{"date":"2023-01-11","close":51225.0},{"date":"2023-01-12","close":51205.0},{"date":"2023-01-13","close":51430.0},{"date":"2023-01-16","close":51270.0},{"date":"2023-01-17","close":51245.0},{"date":"2023-01-18","close":51330.0},{"date":"2023-01-19","close":51590.0},{"date":"2023-01-20","close":51420.0},{"date":"2023-01-25","close":51515.0},{"date":"2023-01-26","close":51500.0},{"date":"2023-01-27","close":51490.0},{"date":"2023-01-30","close":51510.0},{"date":"2023-01-31","close":51435.0},{"date":"2023-02-01","close":51495.0},{"date":"2023-02-02","close":51680.0},{"date":"2023-02-03","close":51605.0},{"date":"2023-02-06","close":51535.0},{"date":"2023-02-07","close":51370.0},{"date":"2023-02-08","close":51445.0},{"date":"2023-02-09","close":51315.0},{"date":"2023-02-10","close":51400.0},{"date":"2023-02-13","close":51235.0},{"date":"2023-02-14","close":51395.0},{"date":"2023-02-15","close":51200.0},{"date":"2023-02-16","close":51270.0},{"date":"2023-02-17","close":50930.0},{"date":"2023-02-20","close":51030.0},{"date":"2023-02-21","close":51005.0},{"date":"2023-02-22","close":51020.0},{"date":"2023-02-23","close":51020.0},{"date":"2023-02-24","close":51175.0},{"date":"2023-02-27","close":50930.0},{"date":"2023-02-28","close":50815.0},{"date":"2023-03-02","close":50640.0},{"date":"2023-03-03","close":50855.0},{"date":"2023-03-06","close":50840.0},{"date":"2023-03-07","close":51020.0},{"date":"2023-03-08","close":50750.0},{"date":"2023-03-09","close":50840.0},{"date":"2023-03-10","close":51025.0},{"date":"2023-03-13","close":51510.0},{"date":"2023-03-14","close":51540.0},{"date":"2023-03-15","close":51405.0},{"date":"2023-03-16","close":51495.0},{"date":"2023-03-17","close":51530.0},{"date":"2023-03-20","close":51650.0},{"date":"2023-03-21","close":51705.0},{"date":"2023-03-22","close":51630.0},{"date":"2023-03-23","close":51810.0},{"date":"2023-03-24","close":51845.0},{"date":"2023-03-27","close":51855.0},{"date":"2023-03-28","close":51695.0},{"date":"2023-03-29","close":51810.0},{"date":"2023-03-30","close":51755.0},{"date":"2023-03-31","close":51815.0},{"date":"2023-04-03","close":51640.0},{"date":"2023-04-04","close":51825.0},{"date":"2023-04-05","close":51795.0},{"date":"2023-04-06","close":51885.0},{"date":"2023-04-07","close":51810.0},{"date":"2023-04-10","close":51965.0},{"date":"2023-04-11","close":51820.0},{"date":"2023-04-12","close":51915.0},{"date":"2023-04-13","close":51880.0},{"date":"2023-04-14","close":51945.0},{"date":"2023-04-17","close":51750.0},{"date":"2023-04-18","close":51840.0},{"date":"2023-04-19","close":51725.0},{"date":"2023-04-20","close":51775.0},{"date":"2023-04-21","close":51795.0},{"date":"2023-04-24","close":51945.0},{"date":"2023-04-25","close":51825.0},{"date":"2023-04-26","close":51930.0},{"date":"2023-04-27","close":51810.0},{"date":"2023-04-28","close":51890.0},{"date":"2023-05-02","close":51750.0},{"date":"2023-05-03","close":51825.0},{"date":"2023-05-04","close":52040.0},{"date":"2023-05-08","close":51880.0},{"date":"2023-05-09","close":51985.0},{"date":"2023-05-10","close":51865.0},{"date":"2023-05-11","close":52060.0},{"date":"2023-05-12","close":52000.0},{"date":"2023-05-15","close":51940.0},{"date":"2023-05-16","close":51955.0},{"date":"2023-05-17","close":51970.0},{"date":"2023-05-18","close":51765.0},{"date":"2023-05-19","close":51850.0},{"date":"2023-05-22","close":51855.0},{"date":"2023-05-23","close":51860.0},{"date":"2023-05-24","close":51666.0},{"date":"2023-05-25","close":51700.0},{"date":"2023-05-26","close":51540.0},{"date":"2023-05-30","close":51545.0},{"date":"2023-05-31","close":51705.0},{"date":"2023-06-01","close":51645.0},{"date":"2023-06-02","close":51810.0},{"date":"2023-06-05","close":51645.0},{"date":"2023-06-07","close":51780.0},{"date":"2023-06-08","close":51610.0},{"date":"2023-06-09","close":51710.0},{"date":"2023-06-12","close":51660.0},{"date":"2023-06-13","close":51730.0},{"date":"2023-06-14","close":51565.0},{"date":"2023-06-15","close":51525.0},{"date":"2023-06-16","close":51500.0},{"date":"2023-06-19","close":51600.0},{"date":"2023-06-20","close":51560.0},{"date":"2023-06-21","close":51615.0},{"date":"2023-06-22","close":51510.0},{"date":"2023-06-23","close":51570.0},{"date":"2023-06-26","close":51565.0},{"date":"2023-06-27","close":51655.0},{"date":"2023-06-28","close":51575.0},{"date":"2023-06-29","close":51570.0},{"date":"2023-06-30","close":51430.0},{"date":"2023-07-03","close":51431.0},{"date":"2023-07-04","close":51421.0},{"date":"2023-07-05","close":51456.0},{"date":"2023-07-06","close":51356.0},{"date":"2023-07-07","close":51385.0},{"date":"2023-07-10","close":51275.0},{"date":"2023-07-11","close":51341.0},{"date":"2023-07-12","close":51311.0},{"date":"2023-07-13","close":51546.0},{"date":"2023-07-14","close":51555.0},{"date":"2023-07-17","close":51640.0},{"date":"2023-07-18","close":51506.0},{"date":"2023-07-19","close":51775.0},{"date":"2023-07-20","close":51645.0},{"date":"2023-07-21","close":51720.0},{"date":"2023-07-24","close":51620.0},{"date":"2023-07-25","close":51541.0},{"date":"2023-07-26","close":51610.0},{"date":"2023-07-27","close":51666.0},{"date":"2023-07-28","close":51600.0},{"date":"2023-07-31","close":51531.0},{"date":"2023-08-01","close":51511.0},{"date":"2023-08-02","close":51531.0},{"date":"2023-08-03","close":51540.0},{"date":"2023-08-04","close":51555.0},{"date":"2023-08-07","close":51565.0},{"date":"2023-08-08","close":51710.0},{"date":"2023-08-09","close":51600.0},{"date":"2023-08-10","close":51665.0},{"date":"2023-08-11","close":51570.0},{"date":"2023-08-14","close":51605.0},{"date":"2023-08-16","close":51630.0},{"date":"2023-08-17","close":51510.0},{"date":"2023-08-18","close":51545.0},{"date":"2023-08-21","close":51550.0},{"date":"2023-08-22","close":51465.0},{"date":"2023-08-23","close":51615.0},{"date":"2023-08-24","close":51540.0},{"date":"2023-08-25","close":51595.0},{"date":"2023-08-28","close":51575.0},{"date":"2023-08-29","close":51695.0},{"date":"2023-08-30","close":51610.0},{"date":"2023-08-31","close":51740.0},{"date":"2023-09-01","close":51685.0},{"date":"2023-09-04","close":51700.0},{"date":"2023-09-05","close":51565.0},{"date":"2023-09-06","close":51675.0},{"date":"2023-09-07","close":51455.0},{"date":"2023-09-08","close":51630.0},{"date":"2023-09-11","close":51440.0},{"date":"2023-09-12","close":51545.0},{"date":"2023-09-13","close":51445.0},{"date":"2023-09-14","close":51595.0},{"date":"2023-09-15","close":51510.0},{"date":"2023-09-18","close":51530.0},{"date":"2023-09-19","close":51450.0},{"date":"2023-09-20","close":51535.0},{"date":"2023-09-21","close":51390.0},{"date":"2023-09-22","close":51545.0},{"date":"2023-09-25","close":51585.0},{"date":"2023-09-26","close":51475.0},{"date":"2023-09-27","close":51580.0},{"date":"2023-10-04","close":51175.0},{"date":"2023-10-05","close":51310.0},{"date":"2023-10-06","close":51320.0},{"date":"2023-10-10","close":51460.0},{"date":"2023-10-11","close":51425.0},{"date":"2023-10-12","close":51570.0},{"date":"2023-10-13","close":51445.0},{"date":"2023-10-16","close":51525.0},{"date":"2023-10-17","close":51405.0},{"date":"2023-10-18","close":51420.0},{"date":"2023-10-19","close":51270.0},{"date":"2023-10-20","close":51440.0},{"date":"2023-10-23","close":51325.0},{"date":"2023-10-24","close":51500.0},{"date":"2023-10-25","close":51375.0},{"date":"2023-10-26","close":51360.0},{"date":"2023-10-27","close":51315.0},{"date":"2023-10-30","close":51385.0},{"date":"2023-10-31","close":51410.0},{"date":"2023-11-01","close":51350.0},{"date":"2023-11-02","close":51595.0},{"date":"2023-11-03","close":51565.0},{"date":"2023-11-06","close":51770.0},{"date":"2023-11-07","close":51675.0},{"date":"2023-11-08","close":51800.0},{"date":"2023-11-09","close":51735.0},{"date":"2023-11-10","close":51815.0},{"date":"2023-11-13","close":51715.0},{"date":"2023-11-14","close":51830.0},{"date":"2023-11-15","close":51950.0},{"date":"2023-11-16","close":52085.0},{"date":"2023-11-17","close":52035.0},{"date":"2023-11-20","close":52155.0},{"date":"2023-11-21","close":52095.0},{"date":"2023-11-22","close":52160.0},{"date":"2023-11-23","close":52120.0},{"date":"2023-11-24","close":52165.0},{"date":"2023-11-27","close":52090.0},{"date":"2023-11-28","close":52240.0},{"date":"2023-11-29","close":52295.0},{"date":"2023-11-30","close":52330.0},{"date":"2023-12-01","close":52270.0},{"date":"2023-12-04","close":52430.0},{"date":"2023-12-05","close":52420.0},{"date":"2023-12-06","close":52560.0},{"date":"2023-12-07","close":52395.0},{"date":"2023-12-08","close":52540.0},{"date":"2023-12-11","close":52395.0},{"date":"2023-12-12","close":52545.0},{"date":"2023-12-13","close":52425.0},{"date":"2023-12-14","close":52815.0},{"date":"2023-12-15","close":52695.0},{"date":"2023-12-18","close":52810.0},{"date":"2023-12-19","close":52700.0},{"date":"2023-12-20","close":52845.0},{"date":"2023-12-21","close":52790.0},{"date":"2023-12-22","close":52895.0},{"date":"2023-12-26","close":52850.0},{"date":"2023-12-27","close":52945.0},{"date":"2023-12-28","close":52965.0},{"date":"2024-01-02","close":52895.0},{"date":"2024-01-03","close":52735.0},{"date":"2024-01-04","close":52880.0},{"date":"2024-01-05","close":52720.0},{"date":"2024-01-08","close":52785.0},{"date":"2024-01-09","close":52805.0},{"date":"2024-01-10","close":52890.0},{"date":"2024-01-11","close":52870.0},{"date":"2024-01-12","close":52990.0},{"date":"2024-01-15","close":52945.0},{"date":"2024-01-16","close":52950.0},{"date":"2024-01-17","close":52840.0},{"date":"2024-01-18","close":52788.0},{"date":"2024-01-19","close":52795.0},{"date":"2024-01-22","close":52895.0},{"date":"2024-01-23","close":52820.0},{"date":"2024-01-24","close":52880.0},{"date":"2024-01-25","close":52785.0},{"date":"2024-01-26","close":52960.0},{"date":"2024-01-29","close":52820.0},{"date":"2024-01-30","close":52965.0},{"date":"2024-01-31","close":52900.0},{"date":"2024-02-01","close":52985.0},{"date":"2024-02-02","close":52945.0},{"date":"2024-02-05","close":52930.0},{"date":"2024-02-06","close":52875.0},{"date":"2024-02-07","close":52960.0},{"date":"2024-02-08","close":52860.0},{"date":"2024-02-13","close":52860.0},{"date":"2024-02-14","close":52665.0},{"date":"2024-02-15","close":52810.0},{"date":"2024-02-16","close":52720.0},{"date":"2024-02-19","close":52850.0},{"date":"2024-02-20","close":52810.0},{"date":"2024-02-21","close":52845.0},{"date":"2024-02-22","close":52865.0},{"date":"2024-02-23","close":52885.0},{"date":"2024-02-26","close":52885.0},{"date":"2024-02-27","close":52925.0},{"date":"2024-02-28","close":52840.0},{"date":"2024-02-29","close":52890.0},{"date":"2024-03-04","close":52855.0},{"date":"2024-03-05","close":52970.0},{"date":"2024-03-06","close":52915.0},{"date":"2024-03-07","close":53015.0},{"date":"2024-03-08","close":52995.0},{"date":"2024-03-11","close":53090.0},{"date":"2024-03-12","close":52990.0},{"date":"2024-03-13","close":53095.0},{"date":"2024-03-14","close":52955.0},{"date":"2024-03-15","close":52990.0},{"date":"2024-03-18","close":52845.0},{"date":"2024-03-19","close":52900.0},{"date":"2024-03-20","close":52810.0},{"date":"2024-03-21","close":53020.0},{"date":"2024-03-22","close":52980.0},{"date":"2024-03-25","close":53075.0},{"date":"2024-03-26","close":52990.0},{"date":"2024-03-27","close":53075.0},{"date":"2024-03-28","close":52985.0},{"date":"2024-03-29","close":53040.0},{"date":"2024-04-01","close":53005.0},{"date":"2024-04-02","close":53025.0},{"date":"2024-04-03","close":52925.0},{"date":"2024-04-04","close":53030.0},{"date":"2024-04-05","close":52970.0},{"date":"2024-04-08","close":52965.0},{"date":"2024-04-09","close":52865.0},{"date":"2024-04-11","close":52810.0},{"date":"2024-04-12","close":52830.0},{"date":"2024-04-15","close":52875.0},{"date":"2024-04-16","close":52735.0},{"date":"2024-04-17","close":52795.0},{"date":"2024-04-18","close":52830.0},{"date":"2024-04-19","close":52780.0},{"date":"2024-04-22","close":52795.0},{"date":"2024-04-23","close":52750.0},{"date":"2024-04-24","close":52795.0},{"date":"2024-04-25","close":52655.0},{"date":"2024-04-26","close":52695.0},{"date":"2024-04-29","close":52675.0},{"date":"2024-04-30","close":52820.0},{"date":"2024-05-02","close":52780.0},{"date":"2024-05-03","close":52875.0},{"date":"2024-05-07","close":52890.0},{"date":"2024-05-08","close":52990.0},{"date":"2024-05-09","close":52885.0},{"date":"2024-05-10","close":53000.0},{"date":"2024-05-13","close":52915.0},{"date":"2024-05-14","close":52990.0},{"date":"2024-05-16","close":53045.0},{"date":"2024-05-17","close":53100.0},{"date":"2024-05-20","close":53085.0},{"date":"2024-05-21","close":53095.0},{"date":"2024-05-22","close":53070.0},{"date":"2024-05-23","close":53120.0},{"date":"2024-05-24","close":53005.0},{"date":"2024-05-27","close":53120.0},{"date":"2024-05-28","close":53155.0},{"date":"2024-05-29","close":53005.0},{"date":"2024-05-30","close":53060.0},{"date":"2024-05-31","close":53055.0},{"date":"2024-06-03","close":53100.0},{"date":"2024-06-04","close":53105.0},{"date":"2024-06-05","close":53260.0},{"date":"2024-06-07","close":53255.0},{"date":"2024-06-10","close":53250.0},{"date":"2024-06-11","close":53245.0},{"date":"2024-06-12","close":53320.0},{"date":"2024-06-13","close":53295.0},{"date":"2024-06-14","close":53435.0},{"date":"2024-06-17","close":53425.0},{"date":"2024-06-18","close":53455.0},{"date":"2024-06-19","close":53495.0},{"date":"2024-06-20","close":53500.0},{"date":"2024-06-21","close":53500.0},{"date":"2024-06-24","close":53555.0},{"date":"2024-06-25","close":53555.0},{"date":"2024-06-26","close":53500.0},{"date":"2024-06-27","close":53490.0},{"date":"2024-06-28","close":53495.0},{"date":"2024-07-01","close":53555.0},{"date":"2024-07-02","close":53530.0},{"date":"2024-07-03","close":53640.0},{"date":"2024-07-04","close":53640.0},{"date":"2024-07-05","close":53695.0},{"date":"2024-07-08","close":53650.0},{"date":"2024-07-09","close":53700.0},{"date":"2024-07-10","close":53660.0},{"date":"2024-07-11","close":53665.0},{"date":"2024-07-12","close":53680.0},{"date":"2024-07-15","close":53810.0},{"date":"2024-07-16","close":53795.0},{"date":"2024-07-17","close":53865.0},{"date":"2024-07-18","close":53760.0},{"date":"2024-07-19","close":53780.0},{"date":"2024-07-22","close":53745.0},{"date":"2024-07-23","close":53835.0},{"date":"2024-07-24","close":53815.0},{"date":"2024-07-25","close":53920.0},{"date":"2024-07-26","close":53850.0},{"date":"2024-07-29","close":54020.0},{"date":"2024-07-30","close":53905.0},{"date":"2024-07-31","close":53970.0},{"date":"2024-08-01","close":53945.0},{"date":"2024-08-02","close":54095.0},{"date":"2024-08-05","close":54255.0},{"date":"2024-08-06","close":54170.0},{"date":"2024-08-07","close":53990.0},{"date":"2024-08-08","close":54230.0},{"date":"2024-08-09","close":53975.0},{"date":"2024-08-12","close":54195.0},{"date":"2024-08-13","close":54035.0},{"date":"2024-08-14","close":54285.0},{"date":"2024-08-16","close":54015.0},{"date":"2024-08-19","close":54215.0},{"date":"2024-08-20","close":54045.0},{"date":"2024-08-21","close":54225.0},{"date":"2024-08-22","close":54250.0},{"date":"2024-08-23","close":54255.0},{"date":"2024-08-26","close":54150.0},{"date":"2024-08-27","close":54111.0},{"date":"2024-08-28","close":54040.0},{"date":"2024-08-29","close":54210.0},{"date":"2024-08-30","close":53985.0},{"date":"2024-09-02","close":54150.0},{"date":"2024-09-03","close":53955.0},{"date":"2024-09-04","close":54240.0},{"date":"2024-09-05","close":54085.0},{"date":"2024-09-06","close":54325.0},{"date":"2024-09-09","close":54105.0},{"date":"2024-09-10","close":54325.0},{"date":"2024-09-11","close":54170.0},{"date":"2024-09-12","close":54315.0},{"date":"2024-09-13","close":54195.0},{"date":"2024-09-19","close":54365.0},{"date":"2024-09-20","close":54205.0},{"date":"2024-09-23","close":54365.0},{"date":"2024-09-24","close":54195.0},{"date":"2024-09-25","close":54460.0},{"date":"2024-09-26","close":54255.0},{"date":"2024-09-27","close":54255.0},{"date":"2024-09-30","close":54460.0},{"date":"2024-10-02","close":54305.0},{"date":"2024-10-04","close":54435.0},{"date":"2024-10-07","close":54060.0},{"date":"2024-10-08","close":54260.0},{"date":"2024-10-10","close":54015.0},{"date":"2024-10-11","close":54250.0},{"date":"2024-10-14","close":54065.0},{"date":"2024-10-15","close":54335.0},{"date":"2024-10-16","close":54180.0},{"date":"2024-10-17","close":54370.0},{"date":"2024-10-18","close":54140.0},{"date":"2024-10-21","close":54370.0},{"date":"2024-10-22","close":54095.0},{"date":"2024-10-23","close":54310.0},{"date":"2024-10-24","close":54175.0},{"date":"2024-10-25","close":54415.0},{"date":"2024-10-28","close":54335.0},{"date":"2024-10-29","close":54120.0},{"date":"2024-10-30","close":54231.0},{"date":"2024-10-31","close":54125.0},{"date":"2024-11-01","close":54330.0},{"date":"2024-11-04","close":54145.0},{"date":"2024-11-05","close":54276.0},{"date":"2024-11-06","close":54110.0},{"date":"2024-11-07","close":54345.0},{"date":"2024-11-08","close":54225.0},{"date":"2024-11-11","close":54435.0},{"date":"2024-11-12","close":54445.0},{"date":"2024-11-13","close":54195.0},{"date":"2024-11-14","close":54400.0},{"date":"2024-11-15","close":54185.0},{"date":"2024-11-18","close":54435.0},{"date":"2024-11-19","close":54265.0},{"date":"2024-11-20","close":54505.0},{"date":"2024-11-21","close":54370.0},{"date":"2024-11-22","close":54605.0},{"date":"2024-11-25","close":54640.0},{"date":"2024-11-26","close":54685.0},{"date":"2024-11-27","close":54525.0},{"date":"2024-11-28","close":54900.0},{"date":"2024-11-29","close":54750.0},{"date":"2024-12-02","close":55035.0},{"date":"2024-12-03","close":54870.0},{"date":"2024-12-04","close":54955.0},{"date":"2024-12-05","close":54775.0},{"date":"2024-12-06","close":54930.0},{"date":"2024-12-09","close":54800.0},{"date":"2024-12-10","close":55015.0},{"date":"2024-12-11","close":54770.0},{"date":"2024-12-12","close":54955.0},{"date":"2024-12-13","close":54790.0},{"date":"2024-12-16","close":54960.0},{"date":"2024-12-17","close":54675.0},{"date":"2024-12-18","close":54990.0},{"date":"2024-12-19","close":54615.0},{"date":"2024-12-20","close":54800.0},{"date":"2024-12-23","close":54625.0},{"date":"2024-12-24","close":54770.0},{"date":"2024-12-26","close":54550.0},{"date":"2024-12-27","close":54720.0},{"date":"2024-12-30","close":54575.0},{"date":"2025-01-02","close":54920.0},{"date":"2025-01-03","close":54730.0},{"date":"2025-01-06","close":54895.0},{"date":"2025-01-07","close":54735.0},{"date":"2025-01-08","close":54900.0},{"date":"2025-01-09","close":54815.0},{"date":"2025-01-10","close":54935.0},{"date":"2025-01-13","close":54610.0},{"date":"2025-01-14","close":54835.0},{"date":"2025-01-15","close":54615.0},{"date":"2025-01-16","close":54920.0},{"date":"2025-01-17","close":54780.0},{"date":"2025-01-20","close":54965.0},{"date":"2025-01-21","close":54815.0},{"date":"2025-01-22","close":55015.0},{"date":"2025-01-23","close":54815.0},{"date":"2025-01-24","close":55035.0},{"date":"2025-01-31","close":54835.0},{"date":"2025-02-03","close":55065.0},{"date":"2025-02-04","close":54845.0},{"date":"2025-02-05","close":55055.0},{"date":"2025-02-06","close":54855.0},{"date":"2025-02-07","close":54985.0},{"date":"2025-02-10","close":54795.0},{"date":"2025-02-11","close":55005.0},{"date":"2025-02-12","close":54750.0},{"date":"2025-02-13","close":54945.0},{"date":"2025-02-14","close":54810.0},{"date":"2025-02-17","close":55000.0},{"date":"2025-02-18","close":54770.0},{"date":"2025-02-19","close":54995.0},{"date":"2025-02-20","close":54785.0},{"date":"2025-02-21","close":54990.0},{"date":"2025-02-24","close":54835.0},{"date":"2025-02-25","close":55075.0},{"date":"2025-02-26","close":54900.0},{"date":"2025-02-27","close":55115.0},{"date":"2025-02-28","close":54940.0},{"date":"2025-03-04","close":55035.0},{"date":"2025-03-05","close":54935.0},{"date":"2025-03-06","close":55080.0},{"date":"2025-03-07","close":54935.0},{"date":"2025-03-10","close":55095.0},{"date":"2025-03-11","close":54965.0},{"date":"2025-03-12","close":55140.0},{"date":"2025-03-13","close":54925.0},{"date":"2025-03-14","close":55100.0},{"date":"2025-03-17","close":54895.0},{"date":"2025-03-18","close":55090.0},{"date":"2025-03-19","close":54855.0},{"date":"2025-03-20","close":55110.0},{"date":"2025-03-21","close":54900.0},{"date":"2025-03-24","close":55100.0},{"date":"2025-03-25","close":54880.0},{"date":"2025-03-26","close":55075.0},{"date":"2025-03-27","close":54885.0},{"date":"2025-03-28","close":55075.0},{"date":"2025-03-31","close":55000.0},{"date":"2025-04-01","close":55165.0},{"date":"2025-04-02","close":54995.0},{"date":"2025-04-03","close":55280.0},{"date":"2025-04-04","close":55100.0},{"date":"2025-04-07","close":55600.0},{"date":"2025-04-08","close":55165.0},{"date":"2025-04-09","close":55380.0},{"date":"2025-04-10","close":55285.0},{"date":"2025-04-11","close":55435.0},{"date":"2025-04-14","close":55445.0},{"date":"2025-04-15","close":55445.0},{"date":"2025-04-16","close":55430.0},{"date":"2025-04-17","close":55485.0},{"date":"2025-04-18","close":55435.0},{"date":"2025-04-21","close":55600.0},{"date":"2025-04-22","close":55500.0},{"date":"2025-04-23","close":55585.0},{"date":"2025-04-24","close":55485.0},{"date":"2025-04-25","close":55655.0},{"date":"2025-04-28","close":55545.0},{"date":"2025-04-29","close":55660.0},{"date":"2025-04-30","close":55630.0},{"date":"2025-05-02","close":55720.0},{"date":"2025-05-07","close":55660.0},{"date":"2025-05-08","close":55725.0},{"date":"2025-05-09","close":55555.0},{"date":"2025-05-12","close":55660.0},{"date":"2025-05-13","close":55495.0},{"date":"2025-05-14","close":55600.0},{"date":"2025-05-15","close":55500.0},{"date":"2025-05-16","close":55655.0},{"date":"2025-05-19","close":55505.0},{"date":"2025-05-20","close":55640.0},{"date":"2025-05-21","close":55540.0},{"date":"2025-05-22","close":55625.0},{"date":"2025-05-23","close":55550.0},{"date":"2025-05-26","close":55630.0},{"date":"2025-05-27","close":55575.0},{"date":"2025-05-28","close":55690.0},{"date":"2025-05-29","close":55565.0},{"date":"2025-05-30","close":55615.0},{"date":"2025-06-02","close":55575.0},{"date":"2025-06-04","close":55530.0},{"date":"2025-06-05","close":55450.0},{"date":"2025-06-09","close":55580.0},{"date":"2025-06-10","close":55485.0},{"date":"2025-06-11","close":55535.0},{"date":"2025-06-12","close":55425.0},{"date":"2025-06-13","close":55470.0},{"date":"2025-06-16","close":55365.0},{"date":"2025-06-17","close":55505.0},{"date":"2025-06-18","close":55455.0},{"date":"2025-06-19","close":55365.0},{"date":"2025-06-20","close":55465.0},{"date":"2025-06-23","close":55350.0},{"date":"2025-06-24","close":55505.0},{"date":"2025-06-25","close":55425.0},{"date":"2025-06-26","close":55525.0},{"date":"2025-06-27","close":55480.0},{"date":"2025-06-30","close":55580.0},{"date":"2025-07-01","close":55485.0},{"date":"2025-07-02","close":55520.0},{"date":"2025-07-03","close":55475.0},{"date":"2025-07-04","close":55525.0},{"date":"2025-07-07","close":55440.0},{"date":"2025-07-08","close":55535.0},{"date":"2025-07-09","close":55450.0},{"date":"2025-07-10","close":55595.0},{"date":"2025-07-11","close":55505.0},{"date":"2025-07-14","close":55560.0},{"date":"2025-07-15","close":55490.0},{"date":"2025-07-16","close":55580.0},{"date":"2025-07-17","close":55460.0},{"date":"2025-07-18","close":55570.0},{"date":"2025-07-21","close":55530.0},{"date":"2025-07-22","close":55630.0},{"date":"2025-07-23","close":55545.0},{"date":"2025-07-24","close":55625.0},{"date":"2025-07-25","close":55545.0},{"date":"2025-07-28","close":55590.0},{"date":"2025-07-29","close":55570.0},{"date":"2025-07-30","close":55670.0},{"date":"2025-07-31","close":55585.0},{"date":"2025-08-01","close":55630.0},{"date":"2025-08-04","close":55660.0},{"date":"2025-08-05","close":55750.0},{"date":"2025-08-06","close":55725.0},{"date":"2025-08-07","close":55775.0},{"date":"2025-08-08","close":55750.0},{"date":"2025-08-11","close":55765.0},{"date":"2025-08-12","close":55660.0},{"date":"2025-08-13","close":55705.0},{"date":"2025-08-14","close":55720.0},{"date":"2025-08-18","close":55775.0},{"date":"2025-08-19","close":55655.0},{"date":"2025-08-20","close":55750.0},{"date":"2025-08-21","close":55670.0},{"date":"2025-08-22","close":55740.0},{"date":"2025-08-25","close":55690.0},{"date":"2025-08-26","close":55800.0},{"date":"2025-08-27","close":55750.0},{"date":"2025-08-28","close":55825.0},{"date":"2025-08-29","close":55720.0},{"date":"2025-09-01","close":55805.0},{"date":"2025-09-02","close":55690.0},{"date":"2025-09-03","close":55735.0},{"date":"2025-09-04","close":55660.0},{"date":"2025-09-05","close":55775.0},{"date":"2025-09-08","close":55705.0},{"date":"2025-09-09","close":55830.0},{"date":"2025-09-10","close":55720.0},{"date":"2025-09-11","close":55825.0},{"date":"2025-09-12","close":55730.0},{"date":"2025-09-15","close":55795.0},{"date":"2025-09-16","close":55760.0},{"date":"2025-09-17","close":55845.0},{"date":"2025-09-18","close":55785.0},{"date":"2025-09-19","close":55825.0},{"date":"2025-09-22","close":55715.0},{"date":"2025-09-23","close":55810.0},{"date":"2025-09-24","close":55680.0},{"date":"2025-09-25","close":55695.0},{"date":"2025-09-26","close":55555.0},{"date":"2025-09-29","close":55650.0},{"date":"2025-09-30","close":55565.0},{"date":"2025-10-01","close":55595.0},{"date":"2025-10-02","close":55535.0},{"date":"2025-10-10","close":55625.0},{"date":"2025-10-13","close":55660.0},{"date":"2025-10-14","close":55725.0},{"date":"2025-10-15","close":55725.0},{"date":"2025-10-16","close":55670.0},{"date":"2025-10-17","close":55680.0},{"date":"2025-10-20","close":55695.0},{"date":"2025-10-21","close":55625.0},{"date":"2025-10-22","close":55670.0},{"date":"2025-10-23","close":55590.0},{"date":"2025-10-24","close":55660.0},{"date":"2025-10-27","close":55595.0},{"date":"2025-10-28","close":55615.0},{"date":"2025-10-29","close":55520.0},{"date":"2025-10-30","close":55470.0},{"date":"2025-10-31","close":55470.0},{"date":"2025-11-03","close":55465.0},{"date":"2025-11-04","close":55445.0},{"date":"2025-11-05","close":55440.0},{"date":"2025-11-06","close":55305.0},{"date":"2025-11-07","close":55230.0},{"date":"2025-11-10","close":55255.0},{"date":"2025-11-11","close":55335.0},{"date":"2025-11-12","close":55115.0},{"date":"2025-11-13","close":55185.0},{"date":"2025-11-14","close":55130.0},{"date":"2025-11-17","close":55205.0},{"date":"2025-11-18","close":55250.0},{"date":"2025-11-19","close":55285.0},{"date":"2025-11-20","close":55200.0},{"date":"2025-11-21","close":55295.0},{"date":"2025-11-24","close":55235.0},{"date":"2025-11-25","close":55265.0},{"date":"2025-11-26","close":55255.0},{"date":"2025-11-27","close":55090.0},{"date":"2025-11-28","close":55095.0},{"date":"2025-12-01","close":55070.0},{"date":"2025-12-02","close":55060.0},{"date":"2025-12-03","close":55045.0},{"date":"2025-12-04","close":55060.0},{"date":"2025-12-05","close":55145.0},{"date":"2025-12-08","close":55085.0},{"date":"2025-12-09","close":55025.0},{"date":"2025-12-10","close":54975.0},{"date":"2025-12-11","close":54955.0},{"date":"2025-12-12","close":54845.0},{"date":"2025-12-15","close":55040.0},{"date":"2025-12-16","close":55035.0},{"date":"2025-12-17","close":55045.0},{"date":"2025-12-18","close":55095.0},{"date":"2025-12-19","close":55045.0},{"date":"2025-12-22","close":55040.0},{"date":"2025-12-23","close":55080.0},{"date":"2025-12-24","close":55095.0},{"date":"2025-12-26","close":55110.0},{"date":"2025-12-29","close":55140.0},{"date":"2025-12-30","close":55120.0},{"date":"2026-01-02","close":55140.0},{"date":"2026-01-05","close":55090.0},{"date":"2026-01-06","close":55100.0},{"date":"2026-01-07","close":55135.0},{"date":"2026-01-08","close":55175.0},{"date":"2026-01-09","close":55100.0},{"date":"2026-01-12","close":55115.0},{"date":"2026-01-13","close":55060.0},{"date":"2026-01-14","close":55125.0},{"date":"2026-01-15","close":54950.0},{"date":"2026-01-16","close":55010.0},{"date":"2026-01-19","close":54905.0},{"date":"2026-01-20","close":54825.0},{"date":"2026-01-21","close":54895.0},{"date":"2026-01-22","close":54965.0},{"date":"2026-01-23","close":54875.0},{"date":"2026-01-26","close":55025.0},{"date":"2026-01-27","close":54995.0},{"date":"2026-01-28","close":55090.0},{"date":"2026-01-29","close":55000.0},{"date":"2026-01-30","close":54970.0},{"date":"2026-02-02","close":54955.0},{"date":"2026-02-03","close":54910.0},{"date":"2026-02-04","close":54835.0},{"date":"2026-02-05","close":54890.0},{"date":"2026-02-06","close":54825.0},{"date":"2026-02-09","close":54865.0},{"date":"2026-02-10","close":54925.0},{"date":"2026-02-11","close":55005.0},{"date":"2026-02-12","close":55050.0},{"date":"2026-02-13","close":55100.0},{"date":"2026-02-19","close":55055.0},{"date":"2026-02-20","close":55145.0},{"date":"2026-02-23","close":55125.0},{"date":"2026-02-24","close":55135.0},{"date":"2026-02-25","close":55190.0},{"date":"2026-02-26","close":55340.0},{"date":"2026-02-27","close":55330.0},{"date":"2026-03-03","close":55160.0},{"date":"2026-03-04","close":55025.0},{"date":"2026-03-05","close":55140.0},{"date":"2026-03-06","close":55070.0},{"date":"2026-03-09","close":54800.0},{"date":"2026-03-10","close":55005.0},{"date":"2026-03-11","close":55105.0},{"date":"2026-03-12","close":55075.0},{"date":"2026-03-13","close":54995.0},{"date":"2026-03-16","close":55050.0},{"date":"2026-03-17","close":55065.0},{"date":"2026-03-18","close":55165.0},{"date":"2026-03-19","close":55060.0},{"date":"2026-03-20","close":54905.0},{"date":"2026-03-23","close":54600.0},{"date":"2026-03-24","close":54715.0},{"date":"2026-03-25","close":54705.0},{"date":"2026-03-26","close":54675.0},{"date":"2026-03-27","close":54670.0},{"date":"2026-03-30","close":54755.0},{"date":"2026-03-31","close":54760.0},{"date":"2026-04-01","close":55040.0},{"date":"2026-04-02","close":54880.0},{"date":"2026-04-03","close":54930.0},{"date":"2026-04-06","close":55030.0},{"date":"2026-04-07","close":54975.0},{"date":"2026-04-08","close":55265.0},{"date":"2026-04-09","close":55180.0},{"date":"2026-04-10","close":55175.0},{"date":"2026-04-13","close":55115.0},{"date":"2026-04-14","close":55225.0},{"date":"2026-04-15","close":55225.0},{"date":"2026-04-16","close":55225.0},{"date":"2026-04-17","close":55140.0},{"date":"2026-04-20","close":55230.0},{"date":"2026-04-21","close":55240.0},{"date":"2026-04-22","close":55220.0},{"date":"2026-04-23","close":55030.0},{"date":"2026-04-24","close":54995.0},{"date":"2026-04-27","close":54990.0},{"date":"2026-04-28","close":54950.0},{"date":"2026-04-29","close":54935.0},{"date":"2026-04-30","close":54835.0},{"date":"2026-05-04","close":54845.0},{"date":"2026-05-06","close":54880.0},{"date":"2026-05-07","close":54995.0},{"date":"2026-05-08","close":54960.0},{"date":"2026-05-11","close":54965.0},{"date":"2026-05-12","close":54800.0},{"date":"2026-05-13","close":54900.0},{"date":"2026-05-14","close":54845.0},{"date":"2026-05-15","close":54680.0},{"date":"2026-05-18","close":54690.0},{"date":"2026-05-19","close":54745.0},{"date":"2026-05-20","close":54715.0},{"date":"2026-05-21","close":54765.0},{"date":"2026-05-22","close":54755.0},{"date":"2026-05-26","close":54940.0},{"date":"2026-05-27","close":54855.0},{"date":"2026-05-28","close":54770.0},{"date":"2026-05-29","close":54810.0},{"date":"2026-06-01","close":54770.0},{"date":"2026-06-02","close":54785.0},{"date":"2026-06-04","close":54675.0},{"date":"2026-06-05","close":54625.0},{"date":"2026-06-08","close":54565.0},{"date":"2026-06-09","close":54690.0},{"date":"2026-06-10","close":54770.0},{"date":"2026-06-11","close":54735.0},{"date":"2026-06-12","close":54870.0},{"date":"2026-06-15","close":54995.0},{"date":"2026-06-16","close":55085.0},{"date":"2026-06-17","close":55045.0},{"date":"2026-06-18","close":55035.0},{"date":"2026-06-19","close":54945.0},{"date":"2026-06-22","close":54945.0},{"date":"2026-06-23","close":54995.0},{"date":"2026-06-24","close":55050.0},{"date":"2026-06-25","close":55080.0},{"date":"2026-06-26","close":55170.0},{"date":"2026-06-29","close":55140.0},{"date":"2026-06-30","close":55190.0},{"date":"2026-07-01","close":55000.0},{"date":"2026-07-02","close":55075.0},{"date":"2026-07-03","close":55055.0},{"date":"2026-07-06","close":55100.0},{"date":"2026-07-07","close":55080.0},{"date":"2026-07-08","close":55135.0},{"date":"2026-07-09","close":55090.0},{"date":"2026-07-10","close":55155.0},{"date":"2026-07-13","close":55065.0},{"date":"2026-07-14","close":54960.0},{"date":"2026-07-15","close":54965.0},{"date":"2026-07-16","close":55050.0},{"date":"2026-07-20","close":54985.0},{"date":"2026-07-21","close":55015.0},{"date":"2026-07-22","close":54970.0},{"date":"2026-07-23","close":54925.0},{"date":"2026-07-24","close":54855.0},{"date":"2026-07-27","close":55075.0},{"date":"2026-07-28","close":55105.0},{"date":"2026-07-29","close":55200.0},{"date":"2026-07-30","close":55125.0},{"date":"2026-07-31","close":55275.0},{"date":"2026-08-03","close":55280.0},{"date":"2026-08-04","close":55340.0},{"date":"2026-08-05","close":55430.0},{"date":"2026-08-06","close":55375.0},{"date":"2026-08-07","close":55355.0},{"date":"2026-08-10","close":55360.0},{"date":"2026-08-11","close":55265.0},{"date":"2026-08-12","close":55325.0},{"date":"2026-08-13","close":55325.0},{"date":"2026-08-14","close":55315.0},{"date":"2026-08-18","close":55230.0},{"date":"2026-08-19","close":55355.0},{"date":"2026-08-20","close":55315.0},{"date":"2026-08-21","close":55290.0},{"date":"2026-08-24","close":55305.0},{"date":"2026-08-25","close":55360.0},{"date":"2026-08-26","close":55360.0},{"date":"2026-08-27","close":55490.0},{"date":"2026-08-28","close":55395.0},{"date":"2026-08-31","close":55375.0},{"date":"2026-09-01","close":55280.0},{"date":"2026-09-02","close":55235.0},{"date":"2026-09-03","close":55300.0},{"date":"2026-09-04","close":55350.0},{"date":"2026-09-07","close":55310.0},{"date":"2026-09-08","close":55335.0},{"date":"2026-09-09","close":55275.0},{"date":"2026-09-10","close":55260.0},{"date":"2026-09-11","close":55110.0},{"date":"2026-09-14","close":55110.0},{"date":"2026-09-15","close":54975.0},{"date":"2026-09-16","close":55090.0},{"date":"2026-09-17","close":55075.0},{"date":"2026-09-18","close":55170.0},{"date":"2026-09-21","close":55120.0},{"date":"2026-09-22","close":55170.0},{"date":"2026-09-23","close":55210.0},{"date":"2026-09-28","close":55065.0},{"date":"2026-09-29","close":55135.0},{"date":"2026-09-30","close":55285.0},{"date":"2026-10-01","close":55250.0},{"date":"2026-10-02","close":55405.0},{"date":"2026-10-06","close":55400.0},{"date":"2026-10-07","close":55405.0},{"date":"2026-10-08","close":55355.0},{"date":"2026-10-12","close":55510.0},{"date":"2026-10-13","close":55625.0},{"date":"2026-10-14","close":55595.0},{"date":"2026-10-15","close":55620.0},{"date":"2026-10-16","close":55655.0},{"date":"2026-10-19","close":55620.0},{"date":"2026-10-20","close":55690.0},{"date":"2026-10-21","close":55700.0},{"date":"2026-10-22","close":55715.0},{"date":"2026-10-23","close":55835.0}],"chart_data":[{"date":"2024-10-23","open":54300,"high":54310,"low":54275,"close":54310,"volume":9},{"date":"2024-10-24","open":54170,"high":54195,"low":54170,"close":54175,"volume":4},{"date":"2024-10-25","open":54410,"high":54415,"low":54405,"close":54415,"volume":12},{"date":"2024-10-28","open":54340,"high":54345,"low":54335,"close":54335,"volume":6},{"date":"2024-10-29","open":54155,"high":54155,"low":54120,"close":54120,"volume":4},{"date":"2024-10-30","open":54236,"high":54236,"low":54221,"close":54231,"volume":4},{"date":"2024-10-31","open":54080,"high":54125,"low":54080,"close":54125,"volume":7},{"date":"2024-11-01","open":54330,"high":54330,"low":54330,"close":54330,"volume":4},{"date":"2024-11-04","open":54140,"high":54150,"low":54140,"close":54145,"volume":4},{"date":"2024-11-05","open":54276,"high":54276,"low":54276,"close":54276,"volume":4},{"date":"2024-11-06","open":54200,"high":54200,"low":54095,"close":54110,"volume":4},{"date":"2024-11-07","open":54345,"high":54345,"low":54345,"close":54345,"volume":4},{"date":"2024-11-08","open":54230,"high":54235,"low":54225,"close":54225,"volume":4},{"date":"2024-11-11","open":54435,"high":54435,"low":54431,"close":54435,"volume":4},{"date":"2024-11-12","open":54256,"high":54475,"low":54256,"close":54445,"volume":250},{"date":"2024-11-13","open":54400,"high":54400,"low":54190,"close":54195,"volume":5},{"date":"2024-11-14","open":54370,"high":54400,"low":54370,"close":54400,"volume":4},{"date":"2024-11-15","open":54390,"high":54390,"low":54185,"close":54185,"volume":11},{"date":"2024-11-18","open":54421,"high":54435,"low":54221,"close":54435,"volume":27},{"date":"2024-11-19","open":54250,"high":54275,"low":54250,"close":54265,"volume":5},{"date":"2024-11-20","open":54490,"high":54520,"low":54490,"close":54505,"volume":7},{"date":"2024-11-21","open":54300,"high":54380,"low":54300,"close":54370,"volume":4},{"date":"2024-11-22","open":54565,"high":54605,"low":54565,"close":54605,"volume":9},{"date":"2024-11-25","open":54640,"high":54640,"low":54640,"close":54640,"volume":4},{"date":"2024-11-26","open":54705,"high":54705,"low":54685,"close":54685,"volume":5},{"date":"2024-11-27","open":54685,"high":54730,"low":54525,"close":54525,"volume":10},{"date":"2024-11-28","open":54760,"high":54900,"low":54680,"close":54900,"volume":6},{"date":"2024-11-29","open":54700,"high":54915,"low":54700,"close":54750,"volume":7},{"date":"2024-12-02","open":54995,"high":55035,"low":54811,"close":55035,"volume":105},{"date":"2024-12-03","open":54840,"high":55074,"low":54840,"close":54870,"volume":114},{"date":"2024-12-04","open":54950,"high":54999,"low":54950,"close":54955,"volume":8},{"date":"2024-12-05","open":54775,"high":54775,"low":54745,"close":54775,"volume":7},{"date":"2024-12-06","open":54994,"high":55004,"low":54780,"close":54930,"volume":60},{"date":"2024-12-09","open":54715,"high":54800,"low":54715,"close":54800,"volume":4},{"date":"2024-12-10","open":54801,"high":55040,"low":54801,"close":55015,"volume":6},{"date":"2024-12-11","open":54835,"high":54989,"low":54770,"close":54770,"volume":9},{"date":"2024-12-12","open":54984,"high":54984,"low":54750,"close":54955,"volume":6},{"date":"2024-12-13","open":54730,"high":54790,"low":54730,"close":54790,"volume":71},{"date":"2024-12-16","open":54965,"high":54990,"low":54781,"close":54960,"volume":9},{"date":"2024-12-17","open":54760,"high":54760,"low":54675,"close":54675,"volume":5},{"date":"2024-12-18","open":54856,"high":54990,"low":54831,"close":54990,"volume":4},{"date":"2024-12-19","open":54670,"high":54670,"low":54615,"close":54615,"volume":104},{"date":"2024-12-20","open":54850,"high":54855,"low":54800,"close":54800,"volume":10},{"date":"2024-12-23","open":54665,"high":54665,"low":54625,"close":54625,"volume":4},{"date":"2024-12-24","open":54820,"high":54820,"low":54765,"close":54770,"volume":4},{"date":"2024-12-26","open":54555,"high":54555,"low":54520,"close":54550,"volume":4},{"date":"2024-12-27","open":54735,"high":54735,"low":54720,"close":54720,"volume":4},{"date":"2024-12-30","open":54540,"high":54585,"low":54540,"close":54575,"volume":4},{"date":"2025-01-02","open":54920,"high":54950,"low":54705,"close":54920,"volume":11},{"date":"2025-01-03","open":54720,"high":54964,"low":54720,"close":54730,"volume":31},{"date":"2025-01-06","open":54905,"high":54920,"low":54895,"close":54895,"volume":4},{"date":"2025-01-07","open":54680,"high":54745,"low":54680,"close":54735,"volume":4},{"date":"2025-01-08","open":54900,"high":54900,"low":54900,"close":54900,"volume":4},{"date":"2025-01-09","open":54775,"high":54815,"low":54775,"close":54815,"volume":79},{"date":"2025-01-10","open":55004,"high":55004,"low":54935,"close":54935,"volume":4},{"date":"2025-01-13","open":54650,"high":54660,"low":54610,"close":54610,"volume":18},{"date":"2025-01-14","open":54855,"high":54855,"low":54825,"close":54835,"volume":4},{"date":"2025-01-15","open":54650,"high":54650,"low":54615,"close":54615,"volume":34},{"date":"2025-01-16","open":54920,"high":54930,"low":54915,"close":54920,"volume":4},{"date":"2025-01-17","open":54800,"high":54800,"low":54780,"close":54780,"volume":4},{"date":"2025-01-20","open":54985,"high":54990,"low":54965,"close":54965,"volume":4},{"date":"2025-01-21","open":54835,"high":54850,"low":54815,"close":54815,"volume":12},{"date":"2025-01-22","open":55020,"high":55025,"low":55010,"close":55015,"volume":5},{"date":"2025-01-23","open":54825,"high":54835,"low":54815,"close":54815,"volume":4},{"date":"2025-01-24","open":54861,"high":55045,"low":54861,"close":55035,"volume":5},{"date":"2025-01-31","open":55034,"high":55034,"low":54835,"close":54835,"volume":5},{"date":"2025-02-03","open":54836,"high":55100,"low":54836,"close":55065,"volume":7},{"date":"2025-02-04","open":54845,"high":55059,"low":54840,"close":54845,"volume":9},{"date":"2025-02-05","open":55055,"high":55070,"low":55050,"close":55055,"volume":4},{"date":"2025-02-06","open":54890,"high":54890,"low":54855,"close":54855,"volume":8},{"date":"2025-02-07","open":55040,"high":55040,"low":54786,"close":54985,"volume":5},{"date":"2025-02-10","open":54785,"high":54805,"low":54785,"close":54795,"volume":5},{"date":"2025-02-11","open":55045,"high":55045,"low":55005,"close":55005,"volume":4},{"date":"2025-02-12","open":54770,"high":54770,"low":54750,"close":54750,"volume":13},{"date":"2025-02-13","open":54925,"high":54945,"low":54770,"close":54945,"volume":5},{"date":"2025-02-14","open":54830,"high":54830,"low":54790,"close":54810,"volume":4},{"date":"2025-02-17","open":55045,"high":55045,"low":55000,"close":55000,"volume":9},{"date":"2025-02-18","open":54815,"high":54815,"low":54765,"close":54770,"volume":6},{"date":"2025-02-19","open":54965,"high":55005,"low":54965,"close":54995,"volume":4},{"date":"2025-02-20","open":54775,"high":54805,"low":54775,"close":54785,"volume":4},{"date":"2025-02-21","open":54990,"high":54990,"low":54990,"close":54990,"volume":6},{"date":"2025-02-24","open":54865,"high":54865,"low":54835,"close":54835,"volume":4},{"date":"2025-02-25","open":55085,"high":55085,"low":55075,"close":55075,"volume":4},{"date":"2025-02-26","open":54920,"high":54920,"low":54895,"close":54900,"volume":4},{"date":"2025-02-27","open":55140,"high":55140,"low":55115,"close":55115,"volume":12},{"date":"2025-02-28","open":54910,"high":54945,"low":54910,"close":54940,"volume":4},{"date":"2025-03-04","open":55230,"high":55230,"low":55035,"close":55035,"volume":15},{"date":"2025-03-05","open":55034,"high":55034,"low":54915,"close":54935,"volume":39},{"date":"2025-03-06","open":54936,"high":55080,"low":54936,"close":55080,"volume":5},{"date":"2025-03-07","open":54915,"high":54935,"low":54915,"close":54935,"volume":4},{"date":"2025-03-10","open":55125,"high":55125,"low":55095,"close":55095,"volume":4},{"date":"2025-03-11","open":54965,"high":54965,"low":54965,"close":54965,"volume":4},{"date":"2025-03-12","open":55115,"high":55140,"low":55115,"close":55140,"volume":4},{"date":"2025-03-13","open":54920,"high":54945,"low":54920,"close":54925,"volume":4},{"date":"2025-03-14","open":55130,"high":55130,"low":55100,"close":55100,"volume":4},{"date":"2025-03-17","open":54895,"high":54900,"low":54880,"close":54895,"volume":4},{"date":"2025-03-18","open":55090,"high":55090,"low":55090,"close":55090,"volume":4},{"date":"2025-03-19","open":54875,"high":54875,"low":54855,"close":54855,"volume":5},{"date":"2025-03-20","open":55120,"high":55120,"low":55105,"close":55110,"volume":4},{"date":"2025-03-21","open":55094,"high":55094,"low":54890,"close":54900,"volume":7},{"date":"2025-03-24","open":55120,"high":55120,"low":55100,"close":55100,"volume":4},{"date":"2025-03-25","open":55559,"high":55559,"low":54865,"close":54880,"volume":5},{"date":"2025-03-26","open":55075,"high":55075,"low":55065,"close":55075,"volume":4},{"date":"2025-03-27","open":54865,"high":54885,"low":54865,"close":54885,"volume":4},{"date":"2025-03-28","open":54431,"high":55085,"low":54431,"close":55075,"volume":20},{"date":"2025-03-31","open":55240,"high":55240,"low":54951,"close":55000,"volume":5},{"date":"2025-04-01","open":54835,"high":55165,"low":54835,"close":55165,"volume":5},{"date":"2025-04-02","open":55220,"high":55220,"low":54965,"close":54995,"volume":13},{"date":"2025-04-03","open":55310,"high":55310,"low":55280,"close":55280,"volume":4},{"date":"2025-04-04","open":55140,"high":55140,"low":55085,"close":55100,"volume":4},{"date":"2025-04-07","open":55570,"high":55600,"low":55180,"close":55600,"volume":21},{"date":"2025-04-08","open":55130,"high":55165,"low":55130,"close":55165,"volume":4},{"date":"2025-04-09","open":55554,"high":55554,"low":55120,"close":55380,"volume":35},{"date":"2025-04-10","open":55275,"high":55290,"low":55275,"close":55285,"volume":4},{"date":"2025-04-11","open":55425,"high":55435,"low":55340,"close":55435,"volume":38},{"date":"2025-04-14","open":55544,"high":55544,"low":55315,"close":55445,"volume":35},{"date":"2025-04-15","open":55440,"high":55445,"low":55380,"close":55445,"volume":32},{"date":"2025-04-16","open":55400,"high":55430,"low":55400,"close":55430,"volume":24},{"date":"2025-04-17","open":55510,"high":55510,"low":55485,"close":55485,"volume":6},{"date":"2025-04-18","open":55430,"high":55445,"low":55430,"close":55435,"volume":4},{"date":"2025-04-21","open":55580,"high":55600,"low":55580,"close":55600,"volume":4},{"date":"2025-04-22","open":55490,"high":55500,"low":55490,"close":55500,"volume":4},{"date":"2025-04-23","open":55595,"high":55595,"low":55580,"close":55585,"volume":4},{"date":"2025-04-24","open":55585,"high":55585,"low":55485,"close":55485,"volume":94},{"date":"2025-04-25","open":55645,"high":55670,"low":55645,"close":55655,"volume":16},{"date":"2025-04-28","open":55565,"high":55570,"low":55545,"close":55545,"volume":4},{"date":"2025-04-29","open":55665,"high":55675,"low":55660,"close":55660,"volume":4},{"date":"2025-04-30","open":55595,"high":55660,"low":55595,"close":55630,"volume":7},{"date":"2025-05-02","open":55700,"high":55720,"low":55695,"close":55720,"volume":104},{"date":"2025-05-07","open":55710,"high":55740,"low":55625,"close":55660,"volume":485},{"date":"2025-05-08","open":55775,"high":55775,"low":55725,"close":55725,"volume":9},{"date":"2025-05-09","open":55570,"high":55650,"low":55550,"close":55555,"volume":204},{"date":"2025-05-12","open":55665,"high":55670,"low":55660,"close":55660,"volume":4},{"date":"2025-05-13","open":55515,"high":55585,"low":55485,"close":55495,"volume":15},{"date":"2025-05-14","open":55330,"high":55620,"low":55330,"close":55600,"volume":7},{"date":"2025-05-15","open":55426,"high":55500,"low":55426,"close":55500,"volume":13},{"date":"2025-05-16","open":55660,"high":55660,"low":55655,"close":55655,"volume":4},{"date":"2025-05-19","open":55665,"high":55665,"low":55505,"close":55505,"volume":5},{"date":"2025-05-20","open":55635,"high":55640,"low":55635,"close":55640,"volume":9},{"date":"2025-05-21","open":55560,"high":55560,"low":55530,"close":55540,"volume":5},{"date":"2025-05-22","open":55600,"high":55625,"low":55595,"close":55625,"volume":4},{"date":"2025-05-23","open":55550,"high":55550,"low":55535,"close":55550,"volume":4},{"date":"2025-05-26","open":55630,"high":55630,"low":55625,"close":55630,"volume":5},{"date":"2025-05-27","open":55555,"high":55575,"low":55550,"close":55575,"volume":4},{"date":"2025-05-28","open":55660,"high":55700,"low":55660,"close":55690,"volume":4},{"date":"2025-05-29","open":55590,"high":55600,"low":55565,"close":55565,"volume":15},{"date":"2025-05-30","open":55680,"high":55680,"low":55615,"close":55615,"volume":4},{"date":"2025-06-02","open":55630,"high":55635,"low":55550,"close":55575,"volume":19},{"date":"2025-06-04","open":55595,"high":55595,"low":55530,"close":55530,"volume":4},{"date":"2025-06-05","open":55475,"high":55475,"low":55450,"close":55450,"volume":4},{"date":"2025-06-09","open":55505,"high":55580,"low":55505,"close":55580,"volume":8},{"date":"2025-06-10","open":55471,"high":55570,"low":55466,"close":55485,"volume":15},{"date":"2025-06-11","open":55580,"high":55580,"low":55535,"close":55535,"volume":4},{"date":"2025-06-12","open":55479,"high":55479,"low":55425,"close":55425,"volume":4},{"date":"2025-06-13","open":55549,"high":55549,"low":55470,"close":55470,"volume":4},{"date":"2025-06-16","open":55410,"high":55410,"low":55310,"close":55365,"volume":82},{"date":"2025-06-17","open":55451,"high":55505,"low":55451,"close":55505,"volume":5},{"date":"2025-06-18","open":55504,"high":55504,"low":55450,"close":55455,"volume":9},{"date":"2025-06-19","open":55345,"high":55365,"low":55340,"close":55365,"volume":4},{"date":"2025-06-20","open":55420,"high":55465,"low":55420,"close":55465,"volume":4},{"date":"2025-06-23","open":55425,"high":55425,"low":55340,"close":55350,"volume":5},{"date":"2025-06-24","open":55485,"high":55510,"low":55421,"close":55505,"volume":15},{"date":"2025-06-25","open":55445,"high":55465,"low":55425,"close":55425,"volume":4},{"date":"2025-06-26","open":55525,"high":55525,"low":55431,"close":55525,"volume":6},{"date":"2025-06-27","open":55461,"high":55485,"low":55441,"close":55480,"volume":8},{"date":"2025-06-30","open":55585,"high":55600,"low":55580,"close":55580,"volume":12},{"date":"2025-07-01","open":55476,"high":55570,"low":55466,"close":55485,"volume":16},{"date":"2025-07-02","open":55550,"high":55550,"low":55520,"close":55520,"volume":4},{"date":"2025-07-03","open":55430,"high":55554,"low":55430,"close":55475,"volume":6},{"date":"2025-07-04","open":55530,"high":55530,"low":55525,"close":55525,"volume":4},{"date":"2025-07-07","open":55430,"high":55534,"low":55430,"close":55440,"volume":5},{"date":"2025-07-08","open":55540,"high":55550,"low":55535,"close":55535,"volume":10},{"date":"2025-07-09","open":55470,"high":55470,"low":55445,"close":55450,"volume":4},{"date":"2025-07-10","open":55575,"high":55595,"low":55575,"close":55595,"volume":4},{"date":"2025-07-11","open":55540,"high":55540,"low":55505,"close":55505,"volume":4},{"date":"2025-07-14","open":55585,"high":55585,"low":55560,"close":55560,"volume":5},{"date":"2025-07-15","open":55476,"high":55490,"low":55476,"close":55490,"volume":4},{"date":"2025-07-16","open":55550,"high":55580,"low":55550,"close":55580,"volume":7},{"date":"2025-07-17","open":55494,"high":55494,"low":55460,"close":55460,"volume":14},{"date":"2025-07-18","open":55570,"high":55570,"low":55466,"close":55570,"volume":69},{"date":"2025-07-21","open":55500,"high":55600,"low":55500,"close":55530,"volume":7},{"date":"2025-07-22","open":55630,"high":55630,"low":55630,"close":55630,"volume":4},{"date":"2025-07-23","open":55540,"high":55550,"low":55540,"close":55545,"volume":125},{"date":"2025-07-24","open":55635,"high":55635,"low":55625,"close":55625,"volume":4},{"date":"2025-07-25","open":55535,"high":55545,"low":55535,"close":55545,"volume":4},{"date":"2025-07-28","open":55620,"high":55625,"low":55590,"close":55590,"volume":5},{"date":"2025-07-29","open":55575,"high":55580,"low":55565,"close":55570,"volume":4},{"date":"2025-07-30","open":55680,"high":55680,"low":55665,"close":55670,"volume":4},{"date":"2025-07-31","open":55665,"high":55665,"low":55555,"close":55585,"volume":13},{"date":"2025-08-01","open":55645,"high":55655,"low":55630,"close":55630,"volume":19},{"date":"2025-08-04","open":55695,"high":55785,"low":55660,"close":55660,"volume":10},{"date":"2025-08-05","open":55760,"high":55760,"low":55750,"close":55750,"volume":4},{"date":"2025-08-06","open":55750,"high":55750,"low":55725,"close":55725,"volume":6},{"date":"2025-08-07","open":55780,"high":55780,"low":55765,"close":55775,"volume":4},{"date":"2025-08-08","open":55765,"high":55765,"low":55750,"close":55750,"volume":5},{"date":"2025-08-11","open":55765,"high":55770,"low":55685,"close":55765,"volume":34},{"date":"2025-08-12","open":55660,"high":55665,"low":55660,"close":55660,"volume":4},{"date":"2025-08-13","open":55665,"high":55705,"low":55665,"close":55705,"volume":16},{"date":"2025-08-14","open":55705,"high":55725,"low":55705,"close":55720,"volume":9},{"date":"2025-08-18","open":55725,"high":55790,"low":55725,"close":55775,"volume":8},{"date":"2025-08-19","open":55690,"high":55690,"low":55655,"close":55655,"volume":4},{"date":"2025-08-20","open":55760,"high":55760,"low":55750,"close":55750,"volume":4},{"date":"2025-08-21","open":55675,"high":55675,"low":55660,"close":55670,"volume":4},{"date":"2025-08-22","open":56290,"high":56290,"low":55740,"close":55740,"volume":10},{"date":"2025-08-25","open":55700,"high":55785,"low":55690,"close":55690,"volume":10},{"date":"2025-08-26","open":55805,"high":55805,"low":55800,"close":55800,"volume":5},{"date":"2025-08-27","open":55730,"high":55750,"low":55730,"close":55750,"volume":4},{"date":"2025-08-28","open":55870,"high":55870,"low":55825,"close":55825,"volume":12},{"date":"2025-08-29","open":55715,"high":55720,"low":55715,"close":55720,"volume":4},{"date":"2025-09-01","open":55815,"high":55815,"low":55805,"close":55805,"volume":23},{"date":"2025-09-02","open":55190,"high":55705,"low":55190,"close":55690,"volume":4},{"date":"2025-09-03","open":55765,"high":55765,"low":55735,"close":55735,"volume":4},{"date":"2025-09-04","open":55685,"high":55685,"low":55655,"close":55660,"volume":4},{"date":"2025-09-05","open":55775,"high":55775,"low":55775,"close":55775,"volume":4},{"date":"2025-09-08","open":55715,"high":55805,"low":55700,"close":55705,"volume":5},{"date":"2025-09-09","open":55810,"high":55830,"low":55810,"close":55830,"volume":4},{"date":"2025-09-10","open":55810,"high":55810,"low":55715,"close":55720,"volume":7},{"date":"2025-09-11","open":55825,"high":55825,"low":55820,"close":55825,"volume":4},{"date":"2025-09-12","open":55750,"high":55750,"low":55730,"close":55730,"volume":4},{"date":"2025-09-15","open":55805,"high":55805,"low":55795,"close":55795,"volume":8},{"date":"2025-09-16","open":55730,"high":55760,"low":55730,"close":55760,"volume":4},{"date":"2025-09-17","open":55840,"high":55850,"low":55840,"close":55845,"volume":4},{"date":"2025-09-18","open":55745,"high":55860,"low":55745,"close":55785,"volume":5},{"date":"2025-09-19","open":55845,"high":55845,"low":55825,"close":55825,"volume":4},{"date":"2025-09-22","open":55730,"high":55835,"low":55715,"close":55715,"volume":5},{"date":"2025-09-23","open":55810,"high":55810,"low":55805,"close":55810,"volume":4},{"date":"2025-09-24","open":55710,"high":55710,"low":55665,"close":55680,"volume":4},{"date":"2025-09-25","open":55755,"high":55755,"low":55695,"close":55695,"volume":14},{"date":"2025-09-26","open":55575,"high":55575,"low":55530,"close":55555,"volume":4},{"date":"2025-09-29","open":55660,"high":55660,"low":55645,"close":55650,"volume":6},{"date":"2025-09-30","open":55565,"high":55565,"low":55565,"close":55565,"volume":4},{"date":"2025-10-01","open":55620,"high":55630,"low":55565,"close":55595,"volume":15},{"date":"2025-10-02","open":54990,"high":55545,"low":54990,"close":55535,"volume":4},{"date":"2025-10-10","open":55600,"high":55635,"low":55500,"close":55625,"volume":17},{"date":"2025-10-13","open":55595,"high":55685,"low":55595,"close":55660,"volume":6},{"date":"2025-10-14","open":55690,"high":55725,"low":55670,"close":55725,"volume":109},{"date":"2025-10-15","open":55695,"high":55755,"low":55695,"close":55725,"volume":7},{"date":"2025-10-16","open":55750,"high":55750,"low":55670,"close":55670,"volume":4},{"date":"2025-10-17","open":55690,"high":55700,"low":55680,"close":55680,"volume":4},{"date":"2025-10-20","open":55670,"high":55695,"low":55670,"close":55695,"volume":5},{"date":"2025-10-21","open":55665,"high":55665,"low":55615,"close":55625,"volume":5},{"date":"2025-10-22","open":55635,"high":55670,"low":55635,"close":55670,"volume":46},{"date":"2025-10-23","open":55675,"high":55675,"low":55590,"close":55590,"volume":4},{"date":"2025-10-24","open":55655,"high":55665,"low":55655,"close":55660,"volume":4},{"date":"2025-10-27","open":55650,"high":55650,"low":55595,"close":55595,"volume":5},{"date":"2025-10-28","open":55605,"high":55615,"low":55595,"close":55615,"volume":4},{"date":"2025-10-29","open":55555,"high":55555,"low":55515,"close":55520,"volume":4},{"date":"2025-10-30","open":55484,"high":55494,"low":55470,"close":55470,"volume":4},{"date":"2025-10-31","open":55450,"high":55484,"low":55450,"close":55470,"volume":4},{"date":"2025-11-03","open":55514,"high":55514,"low":55450,"close":55465,"volume":72,"rsi_14":27.63,"sma_20":55500.9,"sma_60":55586.88,"sma_120":55509.26},{"date":"2025-11-04","open":55390,"high":55450,"low":55380,"close":55445,"volume":4,"rsi_14":26.71,"sma_20":55494.95,"sma_60":55583.32,"sma_120":55506.93},{"date":"2025-11-05","open":55460,"high":55460,"low":55420,"close":55440,"volume":5,"rsi_14":29.14,"sma_20":55487.25,"sma_60":55578.17,"sma_120":55505.98},{"date":"2025-11-06","open":55355,"high":55355,"low":55305,"close":55305,"volume":6,"rsi_14":22.26,"sma_20":55475.8,"sma_60":55571.18,"sma_120":55503.03},{"date":"2025-11-07","open":55345,"high":55345,"low":55230,"close":55230,"volume":5,"rsi_14":18.39,"sma_20":55456.1,"sma_60":55562.12,"sma_120":55500.83},{"date":"2025-11-10","open":55210,"high":55265,"low":55210,"close":55255,"volume":8,"rsi_14":23.22,"sma_20":55435.9,"sma_60":55553.88,"sma_120":55497.97},{"date":"2025-11-11","open":55335,"high":55335,"low":55335,"close":55335,"volume":6,"rsi_14":26.93,"sma_20":55416.45,"sma_60":55546.73,"sma_120":55496.6},{"date":"2025-11-12","open":55320,"high":55320,"low":55115,"close":55115,"volume":92180,"rsi_14":22.57,"sma_20":55386.0,"sma_60":55537.67,"sma_120":55492.11},{"date":"2025-11-13","open":55210,"high":55210,"low":55185,"close":55185,"volume":4,"rsi_14":22.57,"sma_20":55361.8,"sma_60":55529.02,"sma_120":55489.45},{"date":"2025-11-14","open":55090,"high":55130,"low":55090,"close":55130,"volume":11,"rsi_14":22.83,"sma_20":55334.35,"sma_60":55519.2,"sma_120":55485.21},{"date":"2025-11-17","open":55125,"high":55205,"low":55110,"close":55205,"volume":389,"rsi_14":27.5,"sma_20":55309.9,"sma_60":55509.72,"sma_120":55482.43},{"date":"2025-11-18","open":55180,"high":55280,"low":55180,"close":55250,"volume":182378,"rsi_14":34.34,"sma_20":55291.2,"sma_60":55502.98,"sma_120":55479.31},{"date":"2025-11-19","open":55280,"high":55290,"low":55275,"close":55285,"volume":12,"rsi_14":39.05,"sma_20":55272.0,"sma_60":55495.25,"sma_120":55477.11},{"date":"2025-11-20","open":55230,"high":55235,"low":55200,"close":55200,"volume":22,"rsi_14":35.48,"sma_20":55252.55,"sma_60":55487.43,"sma_120":55473.53},{"date":"2025-11-21","open":55275,"high":55300,"low":55275,"close":55295,"volume":4,"rsi_14":41.67,"sma_20":55234.35,"sma_60":55480.03,"sma_120":55471.21},{"date":"2025-11-24","open":55295,"high":55295,"low":55235,"close":55235,"volume":180366,"rsi_14":40.09,"sma_20":55216.4,"sma_60":55472.47,"sma_120":55467.43},{"date":"2025-11-25","open":55285,"high":55285,"low":55265,"close":55265,"volume":4,"rsi_14":41.94,"sma_20":55198.95,"sma_60":55463.57,"sma_120":55464.93},{"date":"2025-11-26","open":55250,"high":55315,"low":55250,"close":55255,"volume":24,"rsi_14":47.4,"sma_20":55185.75,"sma_60":55455.33,"sma_120":55461.94},{"date":"2025-11-27","open":55295,"high":55295,"low":55090,"close":55090,"volume":35,"rsi_14":48.2,"sma_20":55172.05,"sma_60":55444.87,"sma_120":55458.79},{"date":"2025-11-28","open":55055,"high":55115,"low":55020,"close":55095,"volume":12,"rsi_14":47.08,"sma_20":55158.6,"sma_60":55436.23,"sma_120":55456.06},{"date":"2025-12-01","open":55150,"high":55150,"low":55055,"close":55070,"volume":4,"rsi_14":40.85,"sma_20":55144.15,"sma_60":55425.77,"sma_120":55453.78},{"date":"2025-12-02","open":55040,"high":55080,"low":55040,"close":55060,"volume":4,"rsi_14":53.87,"sma_20":55130.2,"sma_60":55417.05,"sma_120":55450.33},{"date":"2025-12-03","open":55090,"high":55090,"low":55045,"close":55045,"volume":4,"rsi_14":47.19,"sma_20":55115.75,"sma_60":55407.33,"sma_120":55447.56},{"date":"2025-12-04","open":55030,"high":55075,"low":55030,"close":55060,"volume":4,"rsi_14":53.19,"sma_20":55108.8,"sma_60":55399.12,"sma_120":55444.49},{"date":"2025-12-05","open":55095,"high":55145,"low":55095,"close":55145,"volume":5,"rsi_14":54.01,"sma_20":55109.85,"sma_60":55390.4,"sma_120":55443.04},{"date":"2025-12-08","open":55115,"high":55115,"low":55085,"close":55085,"volume":12,"rsi_14":44.99,"sma_20":55106.65,"sma_60":55381.85,"sma_120":55440.72},{"date":"2025-12-09","open":55095,"high":55095,"low":55020,"close":55025,"volume":24,"rsi_14":37.46,"sma_20":55096.45,"sma_60":55370.22,"sma_120":55438.77},{"date":"2025-12-10","open":54960,"high":54975,"low":54915,"close":54975,"volume":5,"rsi_14":39.72,"sma_20":55094.75,"sma_60":55359.58,"sma_120":55435.24},{"date":"2025-12-11","open":55070,"high":55070,"low":54955,"close":54955,"volume":4,"rsi_14":26.79,"sma_20":55088.55,"sma_60":55346.87,"sma_120":55431.96},{"date":"2025-12-12","open":54860,"high":54885,"low":54835,"close":54845,"volume":14,"rsi_14":24.37,"sma_20":55079.6,"sma_60":55333.9,"sma_120":55428.51},{"date":"2025-12-15","open":54925,"high":55040,"low":54925,"close":55040,"volume":5,"rsi_14":41.72,"sma_20":55076.65,"sma_60":55323.1,"sma_120":55425.85},{"date":"2025-12-16","open":55020,"high":55050,"low":54990,"close":55035,"volume":6,"rsi_14":42.02,"sma_20":55071.2,"sma_60":55312.8,"sma_120":55424.11},{"date":"2025-12-17","open":55080,"high":55080,"low":54995,"close":55045,"volume":124,"rsi_14":46.62,"sma_20":55064.5,"sma_60":55301.25,"sma_120":55421.17},{"date":"2025-12-18","open":55060,"high":55105,"low":55050,"close":55095,"volume":5,"rsi_14":50.0,"sma_20":55064.55,"sma_60":55291.53,"sma_120":55419.3},{"date":"2025-12-19","open":55125,"high":55125,"low":55045,"close":55045,"volume":4,"rsi_14":48.3,"sma_20":55057.35,"sma_60":55280.32,"sma_120":55416.19},{"date":"2025-12-22","open":55030,"high":55045,"low":55030,"close":55040,"volume":8,"rsi_14":48.63,"sma_20":55052.9,"sma_60":55270.85,"sma_120":55413.42},{"date":"2025-12-23","open":55070,"high":55105,"low":55070,"close":55080,"volume":4,"rsi_14":52.32,"sma_20":55048.95,"sma_60":55260.47,"sma_120":55410.14},{"date":"2025-12-24","open":55100,"high":55110,"low":55095,"close":55095,"volume":4,"rsi_14":52.32,"sma_20":55046.25,"sma_60":55252.5,"sma_120":55407.78},{"date":"2025-12-26","open":55115,"high":55120,"low":55110,"close":55110,"volume":4,"rsi_14":47.45,"sma_20":55047.25,"sma_60":55244.53,"sma_120":55405.26},{"date":"2025-12-29","open":55120,"high":55150,"low":55120,"close":55140,"volume":5,"rsi_14":54.2,"sma_20":55049.5,"sma_60":55239.4,"sma_120":55403.35},{"date":"2025-12-30","open":55215,"high":55215,"low":55120,"close":55120,"volume":4,"rsi_14":57.72,"sma_20":55052.0,"sma_60":55232.35,"sma_120":55400.87},{"date":"2026-01-02","open":55120,"high":55180,"low":55110,"close":55140,"volume":13,"rsi_14":64.1,"sma_20":55056.0,"sma_60":55227.05,"sma_120":55399.25},{"date":"2026-01-05","open":55075,"high":55090,"low":55030,"close":55090,"volume":4,"rsi_14":60.98,"sma_20":55058.25,"sma_60":55220.42,"sma_120":55396.43},{"date":"2026-01-06","open":55110,"high":55150,"low":55100,"close":55100,"volume":4,"rsi_14":74.76,"sma_20":55060.25,"sma_60":55214.95,"sma_120":55394.4},{"date":"2026-01-07","open":55080,"high":55135,"low":55080,"close":55135,"volume":4,"rsi_14":63.38,"sma_20":55059.75,"sma_60":55208.57,"sma_120":55391.46},{"date":"2026-01-08","open":55145,"high":55175,"low":55145,"close":55175,"volume":4,"rsi_14":67.95,"sma_20":55064.25,"sma_60":55202.27,"sma_120":55389.6},{"date":"2026-01-09","open":55105,"high":55115,"low":55090,"close":55100,"volume":24,"rsi_14":56.04,"sma_20":55068.0,"sma_60":55193.63,"sma_120":55386.66},{"date":"2026-01-12","open":55125,"high":55155,"low":55115,"close":55115,"volume":17,"rsi_14":52.38,"sma_20":55075.0,"sma_60":55185.25,"sma_120":55384.43},{"date":"2026-01-13","open":55105,"high":55105,"low":55050,"close":55060,"volume":4,"rsi_14":51.76,"sma_20":55080.25,"sma_60":55176.87,"sma_120":55380.98},{"date":"2026-01-14","open":55090,"high":55130,"low":55090,"close":55125,"volume":4,"rsi_14":58.76,"sma_20":55094.25,"sma_60":55169.4,"sma_120":55379.07},{"date":"2026-01-15","open":55115,"high":55115,"low":54950,"close":54950,"volume":4,"rsi_14":39.52,"sma_20":55089.75,"sma_60":55158.77,"sma_120":55374.8},{"date":"2026-01-16","open":54970,"high":55010,"low":54970,"close":55010,"volume":4,"rsi_14":43.61,"sma_20":55088.5,"sma_60":55150.3,"sma_120":55371.36},{"date":"2026-01-19","open":54950,"high":54960,"low":54905,"close":54905,"volume":103,"rsi_14":36.42,"sma_20":55081.5,"sma_60":55139.33,"sma_120":55366.21},{"date":"2026-01-20","open":54900,"high":54935,"low":54825,"close":54825,"volume":4,"rsi_14":30.43,"sma_20":55068.0,"sma_60":55128.37,"sma_120":55361.1},{"date":"2026-01-21","open":54835,"high":54895,"low":54835,"close":54895,"volume":4,"rsi_14":36.84,"sma_20":55060.5,"sma_60":55117.4,"sma_120":55355.91},{"date":"2026-01-22","open":54985,"high":54985,"low":54945,"close":54965,"volume":4,"rsi_14":40.33,"sma_20":55056.75,"sma_60":55108.68,"sma_120":55351.97},{"date":"2026-01-23","open":54930,"high":54940,"low":54875,"close":54875,"volume":5,"rsi_14":38.62,"sma_20":55046.5,"sma_60":55098.13,"sma_120":55346.9},{"date":"2026-01-26","open":54985,"high":55025,"low":54985,"close":55025,"volume":12,"rsi_14":46.54,"sma_20":55043.0,"sma_60":55091.67,"sma_120":55343.25},{"date":"2026-01-27","open":55010,"high":55010,"low":54975,"close":54995,"volume":5,"rsi_14":43.52,"sma_20":55037.25,"sma_60":55085.52,"sma_120":55338.52},{"date":"2026-01-28","open":55045,"high":55090,"low":55045,"close":55090,"volume":4,"rsi_14":46.26,"sma_20":55034.75,"sma_60":55080.95,"sma_120":55335.28},{"date":"2026-01-29","open":55050,"high":55050,"low":54995,"close":55000,"volume":4,"rsi_14":45.65,"sma_20":55028.75,"sma_60":55074.97,"sma_120":55330.93},{"date":"2026-01-30","open":54970,"high":54970,"low":54970,"close":54970,"volume":4,"rsi_14":43.78,"sma_20":55020.25,"sma_60":55068.82,"sma_120":55326.07},{"date":"2026-02-02","open":54945,"high":54970,"low":54890,"close":54955,"volume":19,"rsi_14":45.33,"sma_20":55013.5,"sma_60":55062.5,"sma_120":55320.33},{"date":"2026-02-03","open":54925,"high":54925,"low":54910,"close":54910,"volume":8,"rsi_14":40.27,"sma_20":55004.0,"sma_60":55057.68,"sma_120":55314.43},{"date":"2026-02-04","open":54865,"high":54865,"low":54835,"close":54835,"volume":5,"rsi_14":44.28,"sma_20":54989.0,"sma_60":55052.87,"sma_120":55307.49},{"date":"2026-02-05","open":54875,"high":54905,"low":54875,"close":54890,"volume":454005,"rsi_14":44.0,"sma_20":54974.75,"sma_60":55048.55,"sma_120":55301.22},{"date":"2026-02-06","open":54935,"high":54935,"low":54825,"close":54825,"volume":43,"rsi_14":45.83,"sma_20":54961.0,"sma_60":55041.82,"sma_120":55294.28},{"date":"2026-02-09","open":54825,"high":54870,"low":54825,"close":54865,"volume":5,"rsi_14":52.17,"sma_20":54948.5,"sma_60":55039.42,"sma_120":55288.54},{"date":"2026-02-10","open":54875,"high":54930,"low":54875,"close":54925,"volume":4,"rsi_14":51.65,"sma_20":54941.75,"sma_60":55036.85,"sma_120":55282.93},{"date":"2026-02-11","open":54980,"high":55015,"low":54980,"close":55005,"volume":8,"rsi_14":52.17,"sma_20":54935.75,"sma_60":55036.53,"sma_120":55277.87},{"date":"2026-02-12","open":54950,"high":55095,"low":54950,"close":55050,"volume":183,"rsi_14":60.0,"sma_20":54940.75,"sma_60":55035.72,"sma_120":55272.72},{"date":"2026-02-13","open":55075,"high":55115,"low":55075,"close":55100,"volume":37,"rsi_14":54.84,"sma_20":54945.25,"sma_60":55034.98,"sma_120":55268.98},{"date":"2026-02-19","open":55110,"high":55120,"low":55055,"close":55055,"volume":157,"rsi_14":53.8,"sma_20":54952.75,"sma_60":55032.92,"sma_120":55264.08},{"date":"2026-02-20","open":55095,"high":55150,"low":55095,"close":55145,"volume":4,"rsi_14":53.5,"sma_20":54968.75,"sma_60":55033.77,"sma_120":55260.6},{"date":"2026-02-23","open":55125,"high":55140,"low":55125,"close":55125,"volume":9,"rsi_14":58.74,"sma_20":54980.25,"sma_60":55032.7,"sma_120":55256.37},{"date":"2026-02-24","open":55205,"high":55205,"low":55135,"close":55135,"volume":4,"rsi_14":61.87,"sma_20":54988.75,"sma_60":55032.8,"sma_120":55252.63},{"date":"2026-02-25","open":55150,"high":55190,"low":55150,"close":55190,"volume":4,"rsi_14":65.99,"sma_20":55004.5,"sma_60":55033.32,"sma_120":55248.44},{"date":"2026-02-26","open":55245,"high":55350,"low":55245,"close":55340,"volume":4,"rsi_14":75.6,"sma_20":55020.25,"sma_60":55036.5,"sma_120":55245.92},{"date":"2026-02-27","open":55320,"high":55345,"low":55320,"close":55330,"volume":4,"rsi_14":81.94,"sma_20":55037.0,"sma_60":55040.5,"sma_120":55242.68},{"date":"2026-03-03","open":55305,"high":55305,"low":55160,"close":55160,"volume":7,"rsi_14":65.17,"sma_20":55040.5,"sma_60":55041.58,"sma_120":55238.91},{"date":"2026-03-04","open":55160,"high":55160,"low":55025,"close":55025,"volume":4,"rsi_14":60.42,"sma_20":55041.75,"sma_60":55040.83,"sma_120":55233.3},{"date":"2026-03-05","open":55140,"high":55140,"low":55095,"close":55140,"volume":8,"rsi_14":63.29,"sma_20":55050.25,"sma_60":55042.17,"sma_120":55229.61},{"date":"2026-03-06","open":55050,"high":55090,"low":55050,"close":55070,"volume":9,"rsi_14":56.94,"sma_20":55056.0,"sma_60":55042.58,"sma_120":55224.96},{"date":"2026-03-09","open":54815,"high":54835,"low":54735,"close":54800,"volume":6,"rsi_14":41.7,"sma_20":55050.5,"sma_60":55038.25,"sma_120":55218.68},{"date":"2026-03-10","open":54955,"high":55010,"low":54955,"close":55005,"volume":22,"rsi_14":48.39,"sma_20":55059.0,"sma_60":55035.92,"sma_120":55213.16},{"date":"2026-03-11","open":55095,"high":55135,"low":55095,"close":55105,"volume":6,"rsi_14":50.17,"sma_20":55069.75,"sma_60":55036.25,"sma_120":55209.05},{"date":"2026-03-12","open":54930,"high":55075,"low":54930,"close":55075,"volume":4,"rsi_14":50.7,"sma_20":55082.25,"sma_60":55037.08,"sma_120":55203.65},{"date":"2026-03-13","open":55040,"high":55080,"low":54995,"close":54995,"volume":4,"rsi_14":44.72,"sma_20":55088.75,"sma_60":55037.42,"sma_120":55198.5},{"date":"2026-03-16","open":55010,"high":55085,"low":55010,"close":55050,"volume":5,"rsi_14":47.42,"sma_20":55095.0,"sma_60":55039.0,"sma_120":55192.93},{"date":"2026-03-17","open":55120,"high":55120,"low":55065,"close":55065,"volume":4,"rsi_14":47.6,"sma_20":55098.0,"sma_60":55042.67,"sma_120":55188.28},{"date":"2026-03-18","open":55080,"high":55165,"low":55080,"close":55165,"volume":4,"rsi_14":49.17,"sma_20":55103.75,"sma_60":55044.75,"sma_120":55183.93},{"date":"2026-03-19","open":55060,"high":55080,"low":55060,"close":55060,"volume":5,"rsi_14":40.41,"sma_20":55101.75,"sma_60":55045.17,"sma_120":55178.98},{"date":"2026-03-20","open":55035,"high":55035,"low":54905,"close":54905,"volume":4,"rsi_14":36.76,"sma_20":55094.25,"sma_60":55042.83,"sma_120":55172.04},{"date":"2026-03-23","open":54740,"high":54740,"low":54600,"close":54600,"volume":5,"rsi_14":33.91,"sma_20":55067.0,"sma_60":55034.58,"sma_120":55163.06},{"date":"2026-03-24","open":54765,"high":54765,"low":54625,"close":54715,"volume":7,"rsi_14":40.99,"sma_20":55046.5,"sma_60":55029.08,"sma_120":55154.7},{"date":"2026-03-25","open":54815,"high":54830,"low":54700,"close":54705,"volume":12,"rsi_14":36.53,"sma_20":55025.0,"sma_60":55023.5,"sma_120":55147.18},{"date":"2026-03-26","open":54710,"high":54710,"low":54675,"close":54675,"volume":4,"rsi_14":37.46,"sma_20":54999.25,"sma_60":55016.75,"sma_120":55138.61},{"date":"2026-03-27","open":54655,"high":54670,"low":54635,"close":54670,"volume":5,"rsi_14":45.04,"sma_20":54965.75,"sma_60":55009.67,"sma_120":55131.08},{"date":"2026-03-30","open":54665,"high":54755,"low":54665,"close":54755,"volume":4,"rsi_14":39.5,"sma_20":54937.0,"sma_60":55003.75,"sma_120":55124.14},{"date":"2026-03-31","open":54805,"high":54805,"low":54760,"close":54760,"volume":4,"rsi_14":34.25,"sma_20":54917.0,"sma_60":54997.42,"sma_120":55118.41},{"date":"2026-04-01","open":54875,"high":55040,"low":54860,"close":55040,"volume":6,"rsi_14":48.7,"sma_20":54917.75,"sma_60":54996.08,"sma_120":55114.22},{"date":"2026-04-02","open":56690,"high":56690,"low":54860,"close":54880,"volume":6,"rsi_14":45.96,"sma_20":54904.75,"sma_60":54991.75,"sma_120":55109.4},{"date":"2026-04-03","open":54965,"high":54965,"low":54930,"close":54930,"volume":4,"rsi_14":45.77,"sma_20":54897.75,"sma_60":54989.08,"sma_120":55104.75},{"date":"2026-04-06","open":54955,"high":55040,"low":54955,"close":55030,"volume":4,"rsi_14":48.84,"sma_20":54909.25,"sma_60":54987.92,"sma_120":55101.43},{"date":"2026-04-07","open":55025,"high":55025,"low":54975,"close":54975,"volume":4,"rsi_14":43.49,"sma_20":54907.75,"sma_60":54985.25,"sma_120":55096.91},{"date":"2026-04-08","open":55205,"high":55280,"low":55205,"close":55265,"volume":12,"rsi_14":56.23,"sma_20":54915.75,"sma_60":54986.75,"sma_120":55094.51},{"date":"2026-04-09","open":55190,"high":55190,"low":55175,"close":55180,"volume":4,"rsi_14":58.73,"sma_20":54921.0,"sma_60":54988.08,"sma_120":55090.86},{"date":"2026-04-10","open":55235,"high":55235,"low":55175,"close":55175,"volume":4,"rsi_14":72.55,"sma_20":54930.0,"sma_60":54989.08,"sma_120":55087.17},{"date":"2026-04-13","open":55060,"high":55115,"low":55060,"close":55115,"volume":6,"rsi_14":66.39,"sma_20":54933.25,"sma_60":54990.0,"sma_120":55083.43},{"date":"2026-04-14","open":55225,"high":55245,"low":55225,"close":55225,"volume":4,"rsi_14":69.7,"sma_20":54941.25,"sma_60":54991.67,"sma_120":55080.53},{"date":"2026-04-15","open":55245,"high":55245,"low":55195,"close":55225,"volume":5,"rsi_14":71.32,"sma_20":54944.25,"sma_60":54996.25,"sma_120":55077.51},{"date":"2026-04-16","open":55275,"high":55275,"low":55220,"close":55225,"volume":4,"rsi_14":71.6,"sma_20":54952.5,"sma_60":54999.83,"sma_120":55075.07},{"date":"2026-04-17","open":55155,"high":55165,"low":55135,"close":55140,"volume":5,"rsi_14":64.98,"sma_20":54964.25,"sma_60":55003.75,"sma_120":55071.54},{"date":"2026-04-20","open":55225,"high":55255,"low":55205,"close":55230,"volume":5,"rsi_14":67.15,"sma_20":54995.75,"sma_60":55010.5,"sma_120":55069.43},{"date":"2026-04-21","open":55225,"high":55240,"low":55210,"close":55240,"volume":22,"rsi_14":59.09,"sma_20":55022.0,"sma_60":55016.25,"sma_120":55066.82},{"date":"2026-04-22","open":55215,"high":55225,"low":55210,"close":55220,"volume":4,"rsi_14":67.71,"sma_20":55047.75,"sma_60":55020.5,"sma_120":55064.59},{"date":"2026-04-23","open":55060,"high":55070,"low":55015,"close":55030,"volume":6,"rsi_14":54.55,"sma_20":55065.5,"sma_60":55023.08,"sma_120":55060.61},{"date":"2026-04-24","open":55040,"high":55040,"low":54995,"close":54995,"volume":4,"rsi_14":48.31,"sma_20":55081.75,"sma_60":55022.58,"sma_120":55057.12},{"date":"2026-04-27","open":54995,"high":55015,"low":54985,"close":54990,"volume":5,"rsi_14":50.76,"sma_20":55093.5,"sma_60":55022.5,"sma_120":55054.01},{"date":"2026-04-28","open":55005,"high":55005,"low":54930,"close":54950,"volume":4,"rsi_14":28.57,"sma_20":55103.0,"sma_60":55020.17,"sma_120":55050.56},{"date":"2026-04-29","open":54935,"high":54935,"low":54935,"close":54935,"volume":5,"rsi_14":31.58,"sma_20":55097.75,"sma_60":55019.08,"sma_120":55047.03},{"date":"2026-04-30","open":54870,"high":54875,"low":54835,"close":54835,"volume":5,"rsi_14":27.63,"sma_20":55095.5,"sma_60":55016.83,"sma_120":55042.82},{"date":"2026-05-04","open":54895,"high":54915,"low":54830,"close":54845,"volume":10,"rsi_14":30.99,"sma_20":55091.25,"sma_60":55015.0,"sma_120":55038.75},{"date":"2026-05-06","open":54815,"high":54880,"low":54770,"close":54880,"volume":6,"rsi_14":22.83,"sma_20":55083.75,"sma_60":55014.5,"sma_120":55036.09},{"date":"2026-05-07","open":54975,"high":54995,"low":54935,"close":54995,"volume":5,"rsi_14":34.67,"sma_20":55084.75,"sma_60":55017.17,"sma_120":55035.02},{"date":"2026-05-08","open":54955,"high":54965,"low":54955,"close":54960,"volume":4,"rsi_14":33.12,"sma_20":55069.5,"sma_60":55018.33,"sma_120":55033.44},{"date":"2026-05-11","open":54965,"high":54990,"low":54940,"close":54965,"volume":68,"rsi_14":37.59,"sma_20":55058.75,"sma_60":55020.67,"sma_120":55031.24},{"date":"2026-05-12","open":54865,"high":54875,"low":54800,"close":54800,"volume":8,"rsi_14":22.44,"sma_20":55040.0,"sma_60":55019.58,"sma_120":55029.5},{"date":"2026-05-13","open":54780,"high":54900,"low":54780,"close":54900,"volume":4,"rsi_14":30.46,"sma_20":55029.25,"sma_60":55019.17,"sma_120":55028.01},{"date":"2026-05-14","open":54845,"high":54865,"low":54845,"close":54845,"volume":11,"rsi_14":29.28,"sma_20":55010.25,"sma_60":55016.5,"sma_120":55026.52},{"date":"2026-05-15","open":54795,"high":54795,"low":54660,"close":54680,"volume":6,"rsi_14":30.11,"sma_20":54983.0,"sma_60":55010.33,"sma_120":55023.03},{"date":"2026-05-18","open":54650,"high":54710,"low":54635,"close":54690,"volume":7,"rsi_14":32.16,"sma_20":54956.25,"sma_60":55003.5,"sma_120":55019.24},{"date":"2026-05-19","open":54710,"high":54745,"low":54710,"close":54745,"volume":4,"rsi_14":36.46,"sma_20":54936.5,"sma_60":54998.33,"sma_120":55015.62},{"date":"2026-05-20","open":54645,"high":54715,"low":54645,"close":54715,"volume":6,"rsi_14":36.87,"sma_20":54910.75,"sma_60":54991.17,"sma_120":55012.47},{"date":"2026-05-21","open":54785,"high":54790,"low":54765,"close":54765,"volume":4,"rsi_14":40.86,"sma_20":54887.0,"sma_60":54985.17,"sma_120":55008.93},{"date":"2026-05-22","open":54770,"high":54770,"low":54750,"close":54755,"volume":8,"rsi_14":45.24,"sma_20":54863.75,"sma_60":54978.83,"sma_120":55005.82},{"date":"2026-05-26","open":54885,"high":54940,"low":54885,"close":54940,"volume":5,"rsi_14":54.68,"sma_20":54859.25,"sma_60":54974.67,"sma_120":55003.99},{"date":"2026-05-27","open":54895,"high":54905,"low":54855,"close":54855,"volume":4,"rsi_14":48.83,"sma_20":54852.25,"sma_60":54966.58,"sma_120":55001.54},{"date":"2026-05-28","open":54875,"high":54875,"low":54745,"close":54770,"volume":4,"rsi_14":39.13,"sma_20":54841.25,"sma_60":54957.25,"sma_120":54998.88},{"date":"2026-05-29","open":54805,"high":54835,"low":54800,"close":54810,"volume":20,"rsi_14":42.79,"sma_20":54834.25,"sma_60":54951.42,"sma_120":54996.5},{"date":"2026-06-01","open":54815,"high":54815,"low":54760,"close":54770,"volume":20,"rsi_14":40.93,"sma_20":54826.0,"sma_60":54947.17,"sma_120":54994.0},{"date":"2026-06-02","open":54670,"high":54785,"low":54670,"close":54785,"volume":104,"rsi_14":49.19,"sma_20":54823.5,"sma_60":54941.25,"sma_120":54991.71},{"date":"2026-06-04","open":54730,"high":54730,"low":54675,"close":54675,"volume":4,"rsi_14":37.97,"sma_20":54815.0,"sma_60":54934.67,"sma_120":54988.62},{"date":"2026-06-05","open":54645,"high":54645,"low":54625,"close":54625,"volume":4,"rsi_14":38.17,"sma_20":54802.25,"sma_60":54931.75,"sma_120":54985.0},{"date":"2026-06-08","open":54595,"high":54615,"low":54565,"close":54565,"volume":4,"rsi_14":43.03,"sma_20":54780.75,"sma_60":54924.42,"sma_120":54980.17},{"date":"2026-06-09","open":54585,"high":54715,"low":54585,"close":54690,"volume":8,"rsi_14":50.0,"sma_20":54767.25,"sma_60":54917.5,"sma_120":54976.88},{"date":"2026-06-10","open":54730,"high":54770,"low":54730,"close":54770,"volume":4,"rsi_14":51.3,"sma_20":54757.5,"sma_60":54912.42,"sma_120":54974.75},{"date":"2026-06-11","open":54730,"high":54745,"low":54730,"close":54735,"volume":4,"rsi_14":51.03,"sma_20":54754.25,"sma_60":54908.08,"sma_120":54972.75},{"date":"2026-06-12","open":54895,"high":54895,"low":54850,"close":54870,"volume":3,"rsi_14":54.98,"sma_20":54752.75,"sma_60":54905.08,"sma_120":54972.04},{"date":"2026-06-15","open":55020,"high":55020,"low":54985,"close":54995,"volume":6,"rsi_14":60.26,"sma_20":54760.25,"sma_60":54903.92,"sma_120":54973.29},{"date":"2026-06-16","open":55025,"high":55085,"low":55025,"close":55085,"volume":4,"rsi_14":56.74,"sma_20":54780.5,"sma_60":54902.58,"sma_120":54973.67},{"date":"2026-06-17","open":55095,"high":55095,"low":55045,"close":55045,"volume":13,"rsi_14":59.22,"sma_20":54798.25,"sma_60":54902.33,"sma_120":54973.75},{"date":"2026-06-18","open":55040,"high":55055,"low":55035,"close":55035,"volume":221,"rsi_14":63.87,"sma_20":54812.75,"sma_60":54904.5,"sma_120":54973.67},{"date":"2026-06-19","open":54995,"high":54995,"low":54900,"close":54945,"volume":4,"rsi_14":56.72,"sma_20":54824.25,"sma_60":54910.25,"sma_120":54972.42},{"date":"2026-06-22","open":54925,"high":54945,"low":54925,"close":54945,"volume":4,"rsi_14":59.07,"sma_20":54833.25,"sma_60":54914.08,"sma_120":54971.58},{"date":"2026-06-23","open":54905,"high":54995,"low":54905,"close":54995,"volume":4,"rsi_14":60.5,"sma_20":54845.25,"sma_60":54918.92,"sma_120":54971.21},{"date":"2026-06-24","open":55015,"high":55050,"low":55015,"close":55050,"volume":4,"rsi_14":69.84,"sma_20":54850.75,"sma_60":54925.17,"sma_120":54970.96},{"date":"2026-06-25","open":55060,"high":55100,"low":55060,"close":55080,"volume":5,"rsi_14":74.59,"sma_20":54862.0,"sma_60":54932.0,"sma_120":54970.83},{"date":"2026-06-26","open":55100,"high":55175,"low":55100,"close":55170,"volume":5,"rsi_14":81.68,"sma_20":54882.0,"sma_60":54938.92,"sma_120":54971.33},{"date":"2026-06-29","open":55150,"high":55170,"low":55115,"close":55140,"volume":5,"rsi_14":76.16,"sma_20":54898.5,"sma_60":54945.25,"sma_120":54971.33},{"date":"2026-06-30","open":55165,"high":55210,"low":55165,"close":55190,"volume":5,"rsi_14":75.3,"sma_20":54919.5,"sma_60":54947.75,"sma_120":54971.92},{"date":"2026-07-01","open":55125,"high":55125,"low":54995,"close":55000,"volume":6,"rsi_14":63.45,"sma_20":54930.25,"sma_60":54949.75,"sma_120":54970.75},{"date":"2026-07-02","open":55060,"high":55100,"low":55060,"close":55075,"volume":5,"rsi_14":61.08,"sma_20":54950.25,"sma_60":54952.17,"sma_120":54970.62},{"date":"2026-07-03","open":55075,"high":55095,"low":55055,"close":55055,"volume":6,"rsi_14":53.66,"sma_20":54971.75,"sma_60":54952.58,"sma_120":54970.25},{"date":"2026-07-06","open":55070,"high":55115,"low":55070,"close":55100,"volume":4,"rsi_14":50.97,"sma_20":54998.5,"sma_60":54954.67,"sma_120":54969.96},{"date":"2026-07-07","open":55075,"high":55115,"low":55075,"close":55080,"volume":4,"rsi_14":52.32,"sma_20":55018.0,"sma_60":54951.58,"sma_120":54969.17},{"date":"2026-07-08","open":55045,"high":55135,"low":55045,"close":55135,"volume":4,"rsi_14":56.25,"sma_20":55036.25,"sma_60":54950.83,"sma_120":54969.46},{"date":"2026-07-09","open":55035,"high":55095,"low":55030,"close":55090,"volume":4,"rsi_14":59.6,"sma_20":55054.0,"sma_60":54949.42,"sma_120":54969.25},{"date":"2026-07-10","open":55100,"high":55170,"low":55100,"close":55155,"volume":4,"rsi_14":62.8,"sma_20":55068.25,"sma_60":54950.08,"sma_120":54970.04},{"date":"2026-07-13","open":55065,"high":55065,"low":55050,"close":55065,"volume":4,"rsi_14":54.07,"sma_20":55071.75,"sma_60":54947.42,"sma_120":54969.54},{"date":"2026-07-14","open":55010,"high":55010,"low":54960,"close":54960,"volume":19,"rsi_14":45.05,"sma_20":55065.5,"sma_60":54943.0,"sma_120":54969.62},{"date":"2026-07-15","open":54945,"high":54975,"low":54945,"close":54965,"volume":9,"rsi_14":43.5,"sma_20":55061.5,"sma_60":54938.67,"sma_120":54969.25},{"date":"2026-07-16","open":55025,"high":55070,"low":55025,"close":55050,"volume":4,"rsi_14":43.18,"sma_20":55062.25,"sma_60":54937.17,"sma_120":54970.46},{"date":"2026-07-20","open":54960,"high":54995,"low":54960,"close":54985,"volume":4,"rsi_14":41.53,"sma_20":55064.25,"sma_60":54933.08,"sma_120":54971.79},{"date":"2026-07-21","open":54970,"high":55025,"low":54970,"close":55015,"volume":4,"rsi_14":40.22,"sma_20":55067.75,"sma_60":54929.33,"sma_120":54972.79},{"date":"2026-07-22","open":54995,"high":54995,"low":54970,"close":54970,"volume":4,"rsi_14":48.0,"sma_20":55066.5,"sma_60":54925.17,"sma_120":54972.83},{"date":"2026-07-23","open":54945,"high":54945,"low":54915,"close":54925,"volume":4,"rsi_14":39.58,"sma_20":55060.25,"sma_60":54923.42,"sma_120":54973.25},{"date":"2026-07-24","open":54855,"high":54855,"low":54845,"close":54855,"volume":4,"rsi_14":37.01,"sma_20":55049.0,"sma_60":54921.08,"sma_120":54971.83},{"date":"2026-07-27","open":55000,"high":55075,"low":55000,"close":55075,"volume":6,"rsi_14":48.68,"sma_20":55044.25,"sma_60":54922.5,"sma_120":54972.5},{"date":"2026-07-28","open":55045,"high":55105,"low":55045,"close":55105,"volume":4,"rsi_14":51.31,"sma_20":55042.5,"sma_60":54925.08,"sma_120":54972.62},{"date":"2026-07-29","open":55130,"high":55210,"low":55130,"close":55200,"volume":4,"rsi_14":53.27,"sma_20":55043.0,"sma_60":54929.5,"sma_120":54974.29},{"date":"2026-07-30","open":55185,"high":55185,"low":55100,"close":55125,"volume":4,"rsi_14":51.71,"sma_20":55049.25,"sma_60":54934.33,"sma_120":54975.58},{"date":"2026-07-31","open":55190,"high":55275,"low":55190,"close":55275,"volume":4,"rsi_14":55.41,"sma_20":55059.25,"sma_60":54941.5,"sma_120":54978.25},{"date":"2026-08-03","open":55250,"high":55315,"low":55250,"close":55280,"volume":18,"rsi_14":60.49,"sma_20":55070.5,"sma_60":54948.17,"sma_120":54981.33},{"date":"2026-08-04","open":55350,"high":55350,"low":55330,"close":55340,"volume":4,"rsi_14":69.39,"sma_20":55082.5,"sma_60":54953.92,"sma_120":54985.54},{"date":"2026-08-05","open":55380,"high":55450,"low":55380,"close":55430,"volume":4,"rsi_14":71.83,"sma_20":55100.0,"sma_60":54961.75,"sma_120":54990.04},{"date":"2026-08-06","open":55480,"high":55480,"low":55375,"close":55375,"volume":4,"rsi_14":65.7,"sma_20":55112.0,"sma_60":54968.58,"sma_120":54994.62},{"date":"2026-08-07","open":55330,"high":55360,"low":55330,"close":55355,"volume":4,"rsi_14":68.69,"sma_20":55125.25,"sma_60":54977.83,"sma_120":54998.71},{"date":"2026-08-10","open":55355,"high":55365,"low":55355,"close":55360,"volume":4,"rsi_14":67.88,"sma_20":55135.5,"sma_60":54985.5,"sma_120":55002.33},{"date":"2026-08-11","open":55240,"high":55280,"low":55230,"close":55265,"volume":4,"rsi_14":64.53,"sma_20":55145.5,"sma_60":54992.5,"sma_120":55004.5},{"date":"2026-08-12","open":55325,"high":55325,"low":55325,"close":55325,"volume":4,"rsi_14":69.42,"sma_20":55163.75,"sma_60":55003.25,"sma_120":55006.79},{"date":"2026-08-13","open":55310,"high":55345,"low":55310,"close":55325,"volume":19,"rsi_14":74.48,"sma_20":55181.75,"sma_60":55013.83,"sma_120":55008.67},{"date":"2026-08-14","open":55380,"high":55380,"low":55315,"close":55315,"volume":4,"rsi_14":66.0,"sma_20":55195.0,"sma_60":55023.33,"sma_120":55010.83},{"date":"2026-08-18","open":55200,"high":55230,"low":55200,"close":55230,"volume":4,"rsi_14":57.76,"sma_20":55207.25,"sma_60":55031.92,"sma_120":55011.54},{"date":"2026-08-19","open":55285,"high":55355,"low":55285,"close":55355,"volume":4,"rsi_14":59.28,"sma_20":55224.25,"sma_60":55041.75,"sma_120":55013.46},{"date":"2026-08-20","open":55335,"high":55335,"low":55305,"close":55315,"volume":11,"rsi_14":61.88,"sma_20":55241.5,"sma_60":55051.08,"sma_120":55014.96},{"date":"2026-08-21","open":55295,"high":55300,"low":55290,"close":55290,"volume":3,"rsi_14":51.11,"sma_20":55259.75,"sma_60":55056.92,"sma_120":55015.79},{"date":"2026-08-24","open":55270,"high":55320,"low":55270,"close":55305,"volume":4,"rsi_14":51.82,"sma_20":55282.25,"sma_60":55064.42,"sma_120":55015.5},{"date":"2026-08-25","open":55330,"high":55360,"low":55330,"close":55360,"volume":4,"rsi_14":51.47,"sma_20":55296.5,"sma_60":55074.25,"sma_120":55015.75},{"date":"2026-08-26","open":55400,"high":55400,"low":55360,"close":55360,"volume":4,"rsi_14":44.07,"sma_20":55309.25,"sma_60":55083.42,"sma_120":55017.42},{"date":"2026-08-27","open":55365,"high":55500,"low":55365,"close":55490,"volume":4,"rsi_14":58.65,"sma_20":55323.75,"sma_60":55095.42,"sma_120":55021.29},{"date":"2026-08-28","open":55450,"high":55450,"low":55385,"close":55395,"volume":4,"rsi_14":52.7,"sma_20":55337.25,"sma_60":55105.58,"sma_120":55023.42},{"date":"2026-08-31","open":55365,"high":55390,"low":55360,"close":55375,"volume":4,"rsi_14":50.99,"sma_20":55342.25,"sma_60":55117.25,"sma_120":55025.96},{"date":"2026-09-01","open":55280,"high":55280,"low":55275,"close":55280,"volume":4,"rsi_14":50.99,"sma_20":55342.25,"sma_60":55128.17,"sma_120":55029.96},{"date":"2026-09-02","open":55255,"high":55255,"low":55235,"close":55235,"volume":4,"rsi_14":43.92,"sma_20":55337.0,"sma_60":55139.33,"sma_120":55031.88},{"date":"2026-09-03","open":55250,"high":55300,"low":55250,"close":55300,"volume":4,"rsi_14":48.45,"sma_20":55330.5,"sma_60":55149.5,"sma_120":55033.5},{"date":"2026-09-04","open":55360,"high":55360,"low":55310,"close":55350,"volume":4,"rsi_14":52.07,"sma_20":55329.25,"sma_60":55159.17,"sma_120":55035.79},{"date":"2026-09-07","open":55310,"high":55350,"low":55310,"close":55310,"volume":4,"rsi_14":55.0,"sma_20":55327.0,"sma_60":55168.75,"sma_120":55038.42},{"date":"2026-09-08","open":55365,"high":55375,"low":55335,"close":55335,"volume":4,"rsi_14":48.57,"sma_20":55325.75,"sma_60":55176.5,"sma_120":55040.79},{"date":"2026-09-09","open":55305,"high":55305,"low":55275,"close":55275,"volume":4,"rsi_14":47.22,"sma_20":55326.25,"sma_60":55181.17,"sma_120":55042.54},{"date":"2026-09-10","open":55250,"high":55260,"low":55245,"close":55260,"volume":4,"rsi_14":47.89,"sma_20":55323.0,"sma_60":55184.08,"sma_120":55043.33},{"date":"2026-09-11","open":55110,"high":55110,"low":55045,"close":55110,"volume":22,"rsi_14":38.46,"sma_20":55312.25,"sma_60":55185.17,"sma_120":55043.75},{"date":"2026-09-14","open":55140,"high":55140,"low":55090,"close":55110,"volume":4,"rsi_14":34.18,"sma_20":55302.0,"sma_60":55186.42,"sma_120":55045.46},{"date":"2026-09-15","open":55095,"high":55095,"low":54975,"close":54975,"volume":4,"rsi_14":29.19,"sma_20":55289.25,"sma_60":55186.92,"sma_120":55048.58},{"date":"2026-09-16","open":55035,"high":55100,"low":55035,"close":55090,"volume":4,"rsi_14":28.02,"sma_20":55276.0,"sma_60":55189.33,"sma_120":55051.71},{"date":"2026-09-17","open":55075,"high":55075,"low":55020,"close":55075,"volume":4,"rsi_14":30.72,"sma_20":55264.0,"sma_60":55190.67,"sma_120":55054.79},{"date":"2026-09-18","open":55175,"high":55175,"low":55140,"close":55170,"volume":4,"rsi_14":38.67,"sma_20":55258.0,"sma_60":55192.67,"sma_120":55058.92},{"date":"2026-09-21","open":55115,"high":55130,"low":55100,"close":55120,"volume":4,"rsi_14":40.7,"sma_20":55248.75,"sma_60":55193.33,"sma_120":55062.67},{"date":"2026-09-22","open":55190,"high":55230,"low":55170,"close":55170,"volume":4,"rsi_14":46.24,"sma_20":55239.25,"sma_60":55193.33,"sma_120":55066.12},{"date":"2026-09-23","open":55195,"high":55215,"low":55195,"close":55210,"volume":4,"rsi_14":44.64,"sma_20":55231.75,"sma_60":55194.5,"sma_120":55069.88},{"date":"2026-09-28","open":55105,"high":55105,"low":55050,"close":55065,"volume":7,"rsi_14":34.76,"sma_20":55210.5,"sma_60":55192.42,"sma_120":55070.08},{"date":"2026-09-29","open":55075,"high":55140,"low":55070,"close":55135,"volume":12,"rsi_14":40.93,"sma_20":55197.5,"sma_60":55194.67,"sma_120":55072.21},{"date":"2026-09-30","open":55225,"high":55285,"low":55225,"close":55285,"volume":25,"rsi_14":47.71,"sma_20":55193.0,"sma_60":55198.17,"sma_120":55075.17},{"date":"2026-10-01","open":55210,"high":55255,"low":55210,"close":55250,"volume":5,"rsi_14":48.83,"sma_20":55191.5,"sma_60":55201.42,"sma_120":55077.0},{"date":"2026-10-02","open":55360,"high":55405,"low":55360,"close":55405,"volume":4,"rsi_14":56.02,"sma_20":55200.0,"sma_60":55206.5,"sma_120":55080.58},{"date":"2026-10-06","open":55380,"high":55405,"low":55380,"close":55400,"volume":5,"rsi_14":63.68,"sma_20":55205.0,"sma_60":55211.83,"sma_120":55081.71},{"date":"2026-10-07","open":55425,"high":55425,"low":55405,"close":55405,"volume":4,"rsi_14":63.85,"sma_20":55207.75,"sma_60":55216.33,"sma_120":55083.58},{"date":"2026-10-08","open":55410,"high":55410,"low":55355,"close":55355,"volume":4,"rsi_14":69.39,"sma_20":55210.0,"sma_60":55220.75,"sma_120":55085.08},{"date":"2026-10-12","open":55450,"high":55525,"low":55450,"close":55510,"volume":34,"rsi_14":70.59,"sma_20":55218.75,"sma_60":55226.67,"sma_120":55088.38},{"date":"2026-10-13","open":55495,"high":55625,"low":55495,"close":55625,"volume":4,"rsi_14":74.55,"sma_20":55236.25,"sma_60":55236.0,"sma_120":55091.71},{"date":"2026-10-14","open":55625,"high":55625,"low":55595,"close":55595,"volume":4,"rsi_14":70.14,"sma_20":55253.0,"sma_60":55246.58,"sma_120":55094.79},{"date":"2026-10-15","open":55610,"high":55645,"low":55610,"close":55620,"volume":4,"rsi_14":74.27,"sma_20":55278.5,"sma_60":55257.5,"sma_120":55098.08},{"date":"2026-10-16","open":55645,"high":55655,"low":55645,"close":55655,"volume":4,"rsi_14":73.89,"sma_20":55305.75,"sma_60":55267.58,"sma_120":55102.38},{"date":"2026-10-19","open":55655,"high":55660,"low":55610,"close":55620,"volume":4,"rsi_14":70.3,"sma_20":55338.0,"sma_60":55278.17,"sma_120":55105.62},{"date":"2026-10-20","open":55615,"high":55690,"low":55615,"close":55690,"volume":4,"rsi_14":83.42,"sma_20":55368.0,"sma_60":55289.42,"sma_120":55109.38},{"date":"2026-10-21","open":55680,"high":55700,"low":55675,"close":55700,"volume":4,"rsi_14":82.29,"sma_20":55399.25,"sma_60":55301.58,"sma_120":55113.38},{"date":"2026-10-22","open":55755,"high":55765,"low":55715,"close":55715,"volume":4,"rsi_14":79.05,"sma_20":55426.5,"sma_60":55314.75,"sma_120":55119.08},{"date":"2026-10-23","open":55910,"high":55910,"low":55760,"close":55760,"volume":4}],"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 국채선물3년","phase":"above-fold","symbol_resolved":true}