{"status":"ok","report":{"price_analysis":{"current":8030.0,"change_1d":1.9,"change_7d":3.0,"change_30d":2.8,"high_30d":8035.0,"low_30d":7323.0,"position_in_range":99.0,"support":7394.2,"resistance":7963.8},"summary":"KODEX 미국S&P500배당귀족커버드콜(합성 H)(276970)은(는) S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index를 추종하는 ETF입니다, 순자산 367억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(73.81)가 시그널선(17.54)을 상회합니다(골든크로스). SMA20 7613, SMA60 7683 — 혼조세입니다. 볼린저밴드 7267~7959 (현재 위치 110%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 86","rsi_14":85.71428571428571,"macd":73.81312793806319,"macd_signal":17.540703259686452,"sma_20":7612.75,"sma_60":7683.416666666667,"bb_upper":7958.993772507174,"bb_lower":7266.506227492826,"atr_14":134.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -469.00, 기관 순매수 2.28만. 30일 누적: 외국인 -843.00, 기관 2.42만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-469.0,"institutional_flow":22815.0,"data":[{"date":"2026-10-23","foreign_net":-215.0,"institution_net":7126.0,"retail_net":-6911.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":5553.0,"retail_net":-5554.0},{"date":"2026-10-21","foreign_net":123.0,"institution_net":4567.0,"retail_net":-4690.0},{"date":"2026-10-20","foreign_net":-379.0,"institution_net":1932.0,"retail_net":-1553.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":3637.0,"retail_net":-3638.0},{"date":"2026-10-16","foreign_net":249.0,"institution_net":729.0,"retail_net":-978.0},{"date":"2026-10-15","foreign_net":-147.0,"institution_net":7405.0,"retail_net":-7258.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":409.0,"retail_net":-409.0},{"date":"2026-10-13","foreign_net":-28.0,"institution_net":-4958.0,"retail_net":4986.0},{"date":"2026-10-12","foreign_net":28.0,"institution_net":2846.0,"retail_net":-2874.0},{"date":"2026-10-08","foreign_net":115.0,"institution_net":-556.0,"retail_net":441.0},{"date":"2026-10-07","foreign_net":-182.0,"institution_net":249.0,"retail_net":-67.0},{"date":"2026-10-06","foreign_net":24.0,"institution_net":-3275.0,"retail_net":3251.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":-1020.0,"retail_net":1021.0},{"date":"2026-10-01","foreign_net":-31.0,"institution_net":1088.0,"retail_net":-1057.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":795.0,"retail_net":-797.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1439.0,"retail_net":1439.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":718.0,"retail_net":-718.0},{"date":"2026-09-23","foreign_net":147.0,"institution_net":1035.0,"retail_net":-1182.0},{"date":"2026-09-22","foreign_net":-47.0,"institution_net":-506.0,"retail_net":553.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2318.0,"retail_net":2318.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":1669.0,"retail_net":-1668.0},{"date":"2026-09-17","foreign_net":279.0,"institution_net":2321.0,"retail_net":-2600.0},{"date":"2026-09-16","foreign_net":-278.0,"institution_net":-952.0,"retail_net":1230.0},{"date":"2026-09-15","foreign_net":296.0,"institution_net":850.0,"retail_net":-1146.0},{"date":"2026-09-14","foreign_net":-41.0,"institution_net":-657.0,"retail_net":698.0},{"date":"2026-09-11","foreign_net":-294.0,"institution_net":-1756.0,"retail_net":2050.0},{"date":"2026-09-10","foreign_net":-8.0,"institution_net":-405.0,"retail_net":413.0},{"date":"2026-09-09","foreign_net":298.0,"institution_net":433.0,"retail_net":-731.0},{"date":"2026-09-08","foreign_net":-754.0,"institution_net":-1342.0,"retail_net":2096.0}],"periods":{"d1":{"foreign_net":-215.0,"institution_net":7126.0,"retail_net":-6911.0},"d3":{"foreign_net":-91.0,"institution_net":17246.0,"retail_net":-17155.0},"d7":{"foreign_net":-367.0,"institution_net":30949.0,"retail_net":-30582.0},"d14":{"foreign_net":-411.0,"institution_net":24644.0,"retail_net":-24233.0},"d30":{"foreign_net":-843.0,"institution_net":24178.0,"retail_net":-23335.0}}},"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":71,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":85.7,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.9794,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.98,"summary":"배당수익률 5.98%","metrics":[{"name":"배당수익률","value":5.98,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:48:12.709140+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":36700000000.0,"aum_display":"367억","dividend_yield":null,"tracking_error":1.9,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8030.0,"change_pct":1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-10","close":6129.1603},{"date":"2017-08-11","close":6093.5926},{"date":"2017-08-14","close":6091.5003},{"date":"2017-08-16","close":6097.777},{"date":"2017-08-17","close":6156.3592},{"date":"2017-08-18","close":6075.8087},{"date":"2017-08-21","close":6055.9326},{"date":"2017-08-22","close":6081.0392},{"date":"2017-08-23","close":6111.3764},{"date":"2017-08-24","close":6081.0392},{"date":"2017-08-25","close":6051.7482},{"date":"2017-08-28","close":6084.1776},{"date":"2017-08-29","close":6078.947},{"date":"2017-08-30","close":6078.947},{"date":"2017-08-31","close":6091.5003},{"date":"2017-09-01","close":6101.9614},{"date":"2017-09-04","close":6116.607},{"date":"2017-09-05","close":6116.607},{"date":"2017-09-06","close":6116.607},{"date":"2017-09-07","close":6137.5292},{"date":"2017-09-08","close":6143.8059},{"date":"2017-09-11","close":6164.7281},{"date":"2017-09-12","close":6178.3275},{"date":"2017-09-13","close":6164.7281},{"date":"2017-09-14","close":6158.4514},{"date":"2017-09-15","close":6171.0047},{"date":"2017-09-18","close":6168.9125},{"date":"2017-09-19","close":6178.3275},{"date":"2017-09-20","close":6184.6042},{"date":"2017-09-21","close":6190.8808},{"date":"2017-09-22","close":6168.9125},{"date":"2017-09-25","close":6181.4658},{"date":"2017-09-26","close":6207.6186},{"date":"2017-09-27","close":6203.4341},{"date":"2017-09-28","close":6190.8808},{"date":"2017-09-29","close":6226.4486},{"date":"2017-10-10","close":6217.0336},{"date":"2017-10-11","close":6234.8175},{"date":"2017-10-12","close":6252.6013},{"date":"2017-10-13","close":6279.8002},{"date":"2017-10-16","close":6288.1691},{"date":"2017-10-17","close":6279.8002},{"date":"2017-10-18","close":6299.6763},{"date":"2017-10-19","close":6302.8146},{"date":"2017-10-20","close":6288.1691},{"date":"2017-10-23","close":6293.3996},{"date":"2017-10-24","close":6311.1835},{"date":"2017-10-25","close":6308.0452},{"date":"2017-10-26","close":6299.6763},{"date":"2017-10-27","close":6311.1835},{"date":"2017-10-30","close":6257.8319},{"date":"2017-10-31","close":6221.218},{"date":"2017-11-01","close":6210.7569},{"date":"2017-11-02","close":6181.4658},{"date":"2017-11-03","close":6221.218},{"date":"2017-11-06","close":6220.1719},{"date":"2017-11-07","close":6187.7425},{"date":"2017-11-08","close":6203.4341},{"date":"2017-11-09","close":6230.633},{"date":"2017-11-10","close":6221.218},{"date":"2017-11-13","close":6220.1719},{"date":"2017-11-14","close":6248.4169},{"date":"2017-11-15","close":6252.6013},{"date":"2017-11-16","close":6234.8175},{"date":"2017-11-17","close":6254.6936},{"date":"2017-11-20","close":6265.1547},{"date":"2017-11-21","close":6265.1547},{"date":"2017-11-22","close":6269.3391},{"date":"2017-11-23","close":6299.6763},{"date":"2017-11-24","close":6290.2613},{"date":"2017-11-27","close":6293.3996},{"date":"2017-11-28","close":6288.1691},{"date":"2017-11-29","close":6321.6446},{"date":"2017-11-30","close":6348.8435},{"date":"2017-12-01","close":6385.4573},{"date":"2017-12-04","close":6334.1979},{"date":"2017-12-05","close":6404.2873},{"date":"2017-12-06","close":6430.4401},{"date":"2017-12-07","close":6406.3795},{"date":"2017-12-08","close":6409.5179},{"date":"2017-12-11","close":6409.5179},{"date":"2017-12-12","close":6357.2124},{"date":"2017-12-13","close":6371.8579},{"date":"2017-12-14","close":6385.4573},{"date":"2017-12-15","close":6373.9501},{"date":"2017-12-18","close":6399.0568},{"date":"2017-12-19","close":6415.7945},{"date":"2017-12-20","close":6429.394},{"date":"2017-12-21","close":6438.809},{"date":"2017-12-22","close":6442.9934},{"date":"2017-12-26","close":6434.6245},{"date":"2017-12-27","close":6458.6851},{"date":"2017-12-28","close":6458.6851},{"date":"2018-01-02","close":6410.4653},{"date":"2018-01-03","close":6401.0933},{"date":"2018-01-04","close":6397.9697},{"date":"2018-01-05","close":6413.5889},{"date":"2018-01-08","close":6404.2188},{"date":"2018-01-09","close":6419.8374},{"date":"2018-01-10","close":6401.0933},{"date":"2018-01-11","close":6376.1025},{"date":"2018-01-12","close":6382.3501},{"date":"2018-01-15","close":6369.8535},{"date":"2018-01-16","close":6357.3579},{"date":"2018-01-17","close":6354.2339},{"date":"2018-01-18","close":6376.1025},{"date":"2018-01-19","close":6354.2339},{"date":"2018-01-22","close":6382.3501},{"date":"2018-01-23","close":6394.8462},{"date":"2018-01-24","close":6379.2251},{"date":"2018-01-25","close":6416.7139},{"date":"2018-01-26","close":6426.0854},{"date":"2018-01-29","close":6432.334},{"date":"2018-01-30","close":6407.3418},{"date":"2018-01-31","close":6404.2188},{"date":"2018-02-01","close":6388.5981},{"date":"2018-02-02","close":6376.1025},{"date":"2018-02-05","close":6327.9213},{"date":"2018-02-06","close":6066.8252},{"date":"2018-02-07","close":6110.5615},{"date":"2018-02-08","close":6135.5527},{"date":"2018-02-09","close":5951.2373},{"date":"2018-02-12","close":6041.833},{"date":"2018-02-13","close":6107.436},{"date":"2018-02-14","close":6116.8091},{"date":"2018-02-19","close":6257.3901},{"date":"2018-02-20","close":6257.3901},{"date":"2018-02-21","close":6188.6597},{"date":"2018-02-22","close":6126.1816},{"date":"2018-02-23","close":6185.5371},{"date":"2018-02-26","close":6235.5195},{"date":"2018-02-27","close":6248.0171},{"date":"2018-02-28","close":6216.7778},{"date":"2018-03-02","close":6127.0681},{"date":"2018-03-05","close":6142.7597},{"date":"2018-03-06","close":6176.165},{"date":"2018-03-07","close":6135.5527},{"date":"2018-03-08","close":6201.1567},{"date":"2018-03-09","close":6210.5283},{"date":"2018-03-12","close":6276.1323},{"date":"2018-03-13","close":6291.7524},{"date":"2018-03-14","close":6304.25},{"date":"2018-03-15","close":6235.5195},{"date":"2018-03-16","close":6248.0171},{"date":"2018-03-19","close":6273.0093},{"date":"2018-03-20","close":6222.2666},{"date":"2018-03-21","close":6228.6104},{"date":"2018-03-22","close":6222.2666},{"date":"2018-03-23","close":6070.041},{"date":"2018-03-26","close":5984.4146},{"date":"2018-03-27","close":6098.5835},{"date":"2018-03-28","close":6051.0107},{"date":"2018-03-29","close":6060.5264},{"date":"2018-03-30","close":6120.7827},{"date":"2018-04-02","close":6117.6118},{"date":"2018-04-03","close":5990.7554},{"date":"2018-04-04","close":6051.0107},{"date":"2018-04-05","close":6111.269},{"date":"2018-04-06","close":6133.4688},{"date":"2018-04-09","close":6070.041},{"date":"2018-04-10","close":6079.5547},{"date":"2018-04-11","close":6146.1553},{"date":"2018-04-12","close":6120.7827},{"date":"2018-04-13","close":6139.8101},{"date":"2018-04-16","close":6130.2964},{"date":"2018-04-17","close":6165.1831},{"date":"2018-04-18","close":6193.7261},{"date":"2018-04-19","close":6190.5552},{"date":"2018-04-20","close":6165.1831},{"date":"2018-04-23","close":6130.2964},{"date":"2018-04-24","close":6130.2964},{"date":"2018-04-25","close":6066.8696},{"date":"2018-04-26","close":6092.2412},{"date":"2018-04-27","close":6111.269},{"date":"2018-04-30","close":6136.6396},{"date":"2018-05-02","close":6082.7246},{"date":"2018-05-03","close":6028.813},{"date":"2018-05-04","close":5993.9282},{"date":"2018-05-08","close":6066.8696},{"date":"2018-05-09","close":6060.5264},{"date":"2018-05-10","close":6104.9248},{"date":"2018-05-11","close":6139.8101},{"date":"2018-05-14","close":6149.3252},{"date":"2018-05-15","close":6162.0107},{"date":"2018-05-16","close":6142.9819},{"date":"2018-05-17","close":6127.1265},{"date":"2018-05-18","close":6184.2109},{"date":"2018-05-21","close":6206.4102},{"date":"2018-05-23","close":6200.0674},{"date":"2018-05-24","close":6209.5815},{"date":"2018-05-25","close":6222.2666},{"date":"2018-05-28","close":6219.0957},{"date":"2018-05-29","close":6181.0396},{"date":"2018-05-30","close":6158.8394},{"date":"2018-05-31","close":6231.7817},{"date":"2018-06-01","close":6165.1831},{"date":"2018-06-04","close":6187.3813},{"date":"2018-06-05","close":6196.897},{"date":"2018-06-07","close":6215.9253},{"date":"2018-06-08","close":6168.3545},{"date":"2018-06-11","close":6212.7539},{"date":"2018-06-12","close":6231.7817},{"date":"2018-06-14","close":6203.2383},{"date":"2018-06-15","close":6231.7817},{"date":"2018-06-18","close":6196.897},{"date":"2018-06-19","close":6172.4248},{"date":"2018-06-20","close":6207.8428},{"date":"2018-06-21","close":6201.4043},{"date":"2018-06-22","close":6175.644},{"date":"2018-06-25","close":6204.6235},{"date":"2018-06-26","close":6178.8633},{"date":"2018-06-27","close":6149.8862},{"date":"2018-06-28","close":6143.4463},{"date":"2018-06-29","close":6104.8091},{"date":"2018-07-02","close":6169.2085},{"date":"2018-07-03","close":6098.3687},{"date":"2018-07-04","close":6098.3687},{"date":"2018-07-05","close":6140.2266},{"date":"2018-07-06","close":6146.667},{"date":"2018-07-09","close":6172.4248},{"date":"2018-07-10","close":6214.2842},{"date":"2018-07-11","close":6211.064},{"date":"2018-07-12","close":6217.5034},{"date":"2018-07-13","close":6214.2842},{"date":"2018-07-16","close":6249.7017},{"date":"2018-07-17","close":6230.3828},{"date":"2018-07-18","close":6249.7017},{"date":"2018-07-19","close":6252.9214},{"date":"2018-07-20","close":6275.4604},{"date":"2018-07-23","close":6301.2192},{"date":"2018-07-24","close":6314.0986},{"date":"2018-07-25","close":6301.2192},{"date":"2018-07-26","close":6301.2192},{"date":"2018-07-27","close":6355.9575},{"date":"2018-07-30","close":6346.2959},{"date":"2018-07-31","close":6333.4185},{"date":"2018-08-01","close":6388.1538},{"date":"2018-08-02","close":6384.9346},{"date":"2018-08-03","close":6394.5942},{"date":"2018-08-06","close":6423.5713},{"date":"2018-08-07","close":6372.0566},{"date":"2018-08-08","close":6368.8354},{"date":"2018-08-09","close":6362.395},{"date":"2018-08-10","close":6343.0771},{"date":"2018-08-13","close":6343.0771},{"date":"2018-08-14","close":6339.8574},{"date":"2018-08-16","close":6401.0332},{"date":"2018-08-17","close":6410.6938},{"date":"2018-08-20","close":6478.3115},{"date":"2018-08-21","close":6484.7471},{"date":"2018-08-22","close":6487.9683},{"date":"2018-08-23","close":6468.6494},{"date":"2018-08-24","close":6452.5493},{"date":"2018-08-27","close":6481.5293},{"date":"2018-08-28","close":6516.9473},{"date":"2018-08-29","close":6462.2129},{"date":"2018-08-30","close":6455.77},{"date":"2018-08-31","close":6433.2324},{"date":"2018-09-03","close":6449.3335},{"date":"2018-09-04","close":6452.5493},{"date":"2018-09-05","close":6452.5493},{"date":"2018-09-06","close":6500.8501},{"date":"2018-09-07","close":6542.708},{"date":"2018-09-10","close":6542.708},{"date":"2018-09-11","close":6539.4878},{"date":"2018-09-12","close":6529.8262},{"date":"2018-09-13","close":6584.5645},{"date":"2018-09-14","close":6562.0259},{"date":"2018-09-17","close":6581.3447},{"date":"2018-09-18","close":6607.1025},{"date":"2018-09-19","close":6571.6851},{"date":"2018-09-20","close":6594.2246},{"date":"2018-09-21","close":6619.9829},{"date":"2018-09-27","close":6520.167},{"date":"2018-09-28","close":6413.9146},{"date":"2018-10-01","close":6420.3525},{"date":"2018-10-02","close":6442.8921},{"date":"2018-10-04","close":6413.9146},{"date":"2018-10-05","close":6394.5942},{"date":"2018-10-08","close":6375.2764},{"date":"2018-10-10","close":6355.9575},{"date":"2018-10-11","close":6198.1821},{"date":"2018-10-12","close":6050.0723},{"date":"2018-10-15","close":6088.7109},{"date":"2018-10-16","close":6088.7109},{"date":"2018-10-17","close":6175.644},{"date":"2018-10-18","close":6165.9873},{"date":"2018-10-19","close":6120.9082},{"date":"2018-10-22","close":6130.5674},{"date":"2018-10-23","close":6111.2485},{"date":"2018-10-24","close":6088.7109},{"date":"2018-10-25","close":5963.1367},{"date":"2018-10-26","close":6021.0923},{"date":"2018-10-29","close":5966.3564},{"date":"2018-10-30","close":5985.6738},{"date":"2018-10-31","close":6108.0273},{"date":"2018-11-01","close":6104.8091},{"date":"2018-11-02","close":6169.2085},{"date":"2018-11-05","close":6133.7876},{"date":"2018-11-06","close":6165.9873},{"date":"2018-11-07","close":6230.3828},{"date":"2018-11-08","close":6275.4604},{"date":"2018-11-09","close":6294.7798},{"date":"2018-11-12","close":6304.439},{"date":"2018-11-13","close":6272.2402},{"date":"2018-11-14","close":6269.0205},{"date":"2018-11-15","close":6249.7017},{"date":"2018-11-16","close":6301.2192},{"date":"2018-11-19","close":6333.4185},{"date":"2018-11-20","close":6301.2192},{"date":"2018-11-21","close":6188.5239},{"date":"2018-11-22","close":6207.8428},{"date":"2018-11-23","close":6214.2842},{"date":"2018-11-26","close":6194.9663},{"date":"2018-11-27","close":6243.2622},{"date":"2018-11-28","close":6256.1416},{"date":"2018-11-29","close":6288.3398},{"date":"2018-11-30","close":6323.7583},{"date":"2018-12-03","close":6417.1333},{"date":"2018-12-04","close":6375.2764},{"date":"2018-12-05","close":6285.1211},{"date":"2018-12-06","close":6236.8213},{"date":"2018-12-07","close":6246.4814},{"date":"2018-12-10","close":6156.3252},{"date":"2018-12-11","close":6159.5454},{"date":"2018-12-12","close":6162.7661},{"date":"2018-12-13","close":6175.644},{"date":"2018-12-14","close":6191.7451},{"date":"2018-12-17","close":6101.5889},{"date":"2018-12-18","close":5972.7954},{"date":"2018-12-19","close":5930.9375},{"date":"2018-12-20","close":5885.8613},{"date":"2018-12-21","close":5811.8052},{"date":"2018-12-24","close":5731.3081},{"date":"2018-12-26","close":5590.7227},{"date":"2018-12-27","close":5783.6177},{"date":"2018-12-28","close":5822.8516},{"date":"2019-01-02","close":5806.5034},{"date":"2019-01-03","close":5826.1221},{"date":"2019-01-04","close":5770.541},{"date":"2019-01-07","close":5865.354},{"date":"2019-01-08","close":6030.8259},{"date":"2019-01-09","close":5950.3599},{"date":"2019-01-10","close":5989.5918},{"date":"2019-01-11","close":5983.0527},{"date":"2019-01-14","close":6019.0171},{"date":"2019-01-15","close":6009.209},{"date":"2019-01-16","close":5999.4019},{"date":"2019-01-17","close":6025.5557},{"date":"2019-01-18","close":6028.8262},{"date":"2019-01-21","close":6087.6753},{"date":"2019-01-22","close":6094.2139},{"date":"2019-01-23","close":6041.9038},{"date":"2019-01-24","close":6045.1743},{"date":"2019-01-25","close":6035.3647},{"date":"2019-01-28","close":6038.6353},{"date":"2019-01-29","close":6038.6353},{"date":"2019-01-30","close":6051.7134},{"date":"2019-01-31","close":6074.5981},{"date":"2019-02-01","close":6107.292},{"date":"2019-02-07","close":6136.7173},{"date":"2019-02-08","close":6166.1406},{"date":"2019-02-11","close":6205.375},{"date":"2019-02-12","close":6182.4893},{"date":"2019-02-13","close":6254.4155},{"date":"2019-02-14","close":6260.9565},{"date":"2019-02-15","close":6247.8779},{"date":"2019-02-18","close":6277.3037},{"date":"2019-02-19","close":6280.5728},{"date":"2019-02-20","close":6296.9189},{"date":"2019-02-21","close":6280.5728},{"date":"2019-02-22","close":6251.147},{"date":"2019-02-25","close":6293.6489},{"date":"2019-02-26","close":6290.3813},{"date":"2019-02-27","close":6303.4565},{"date":"2019-02-28","close":6309.9971},{"date":"2019-03-04","close":6342.6909},{"date":"2019-03-05","close":6303.4565},{"date":"2019-03-06","close":6293.6489},{"date":"2019-03-07","close":6277.3037},{"date":"2019-03-08","close":6182.4893},{"date":"2019-03-11","close":6211.9146},{"date":"2019-03-12","close":6267.4937},{"date":"2019-03-13","close":6283.8408},{"date":"2019-03-14","close":6313.2671},{"date":"2019-03-15","close":6319.8047},{"date":"2019-03-18","close":6323.0752},{"date":"2019-03-19","close":6346.3076},{"date":"2019-03-20","close":6342.9893},{"date":"2019-03-21","close":6309.7988},{"date":"2019-03-22","close":6336.3511},{"date":"2019-03-25","close":6250.0522},{"date":"2019-03-26","close":6269.9673},{"date":"2019-03-27","close":6342.9893},{"date":"2019-03-28","close":6356.2681},{"date":"2019-03-29","close":6349.6289},{"date":"2019-04-01","close":6382.8208},{"date":"2019-04-02","close":6389.4575},{"date":"2019-04-03","close":6382.8208},{"date":"2019-04-04","close":6376.1821},{"date":"2019-04-05","close":6382.8208},{"date":"2019-04-08","close":6389.4575},{"date":"2019-04-09","close":6389.4575},{"date":"2019-04-10","close":6379.5015},{"date":"2019-04-11","close":6396.0972},{"date":"2019-04-12","close":6392.7778},{"date":"2019-04-15","close":6422.6499},{"date":"2019-04-16","close":6372.8638},{"date":"2019-04-17","close":6392.7778},{"date":"2019-04-18","close":6386.1411},{"date":"2019-04-19","close":6399.4146},{"date":"2019-04-22","close":6422.6499},{"date":"2019-04-23","close":6402.7349},{"date":"2019-04-24","close":6409.3735},{"date":"2019-04-25","close":6409.3735},{"date":"2019-04-26","close":6376.1821},{"date":"2019-04-29","close":6386.1411},{"date":"2019-04-30","close":6389.4575},{"date":"2019-05-02","close":6296.519},{"date":"2019-05-03","close":6329.7134},{"date":"2019-05-07","close":6359.5879},{"date":"2019-05-08","close":6326.3945},{"date":"2019-05-09","close":6323.0742},{"date":"2019-05-10","close":6329.7134},{"date":"2019-05-13","close":6362.9048},{"date":"2019-05-14","close":6256.6895},{"date":"2019-05-15","close":6289.8818},{"date":"2019-05-16","close":6306.479},{"date":"2019-05-17","close":6346.3076},{"date":"2019-05-20","close":6316.4351},{"date":"2019-05-21","close":6309.7988},{"date":"2019-05-22","close":6356.2681},{"date":"2019-05-23","close":6323.0742},{"date":"2019-05-24","close":6296.519},{"date":"2019-05-27","close":6316.4351},{"date":"2019-05-28","close":6313.1187},{"date":"2019-05-29","close":6240.0938},{"date":"2019-05-30","close":6220.1792},{"date":"2019-05-31","close":6236.7749},{"date":"2019-06-03","close":6163.7524},{"date":"2019-06-04","close":6226.8184},{"date":"2019-06-05","close":6289.8818},{"date":"2019-06-07","close":6372.8638},{"date":"2019-06-10","close":6419.332},{"date":"2019-06-11","close":6419.332},{"date":"2019-06-12","close":6422.6499},{"date":"2019-06-13","close":6432.6089},{"date":"2019-06-14","close":6459.1616},{"date":"2019-06-17","close":6472.438},{"date":"2019-06-18","close":6469.1196},{"date":"2019-06-19","close":6472.438},{"date":"2019-06-20","close":6475.7573},{"date":"2019-06-21","close":6485.7158},{"date":"2019-06-24","close":6482.397},{"date":"2019-06-25","close":6505.9814},{"date":"2019-06-26","close":6509.3496},{"date":"2019-06-27","close":6482.3979},{"date":"2019-06-28","close":6465.5488},{"date":"2019-07-01","close":6516.0894},{"date":"2019-07-02","close":6532.9326},{"date":"2019-07-03","close":6543.0435},{"date":"2019-07-04","close":6593.5796},{"date":"2019-07-05","close":6593.5796},{"date":"2019-07-08","close":6580.1035},{"date":"2019-07-09","close":6573.3647},{"date":"2019-07-10","close":6559.8892},{"date":"2019-07-11","close":6576.7344},{"date":"2019-07-12","close":6590.2104},{"date":"2019-07-15","close":6583.4736},{"date":"2019-07-16","close":6583.4736},{"date":"2019-07-17","close":6590.2104},{"date":"2019-07-18","close":6586.8428},{"date":"2019-07-19","close":6600.3198},{"date":"2019-07-22","close":6590.2104},{"date":"2019-07-23","close":6583.4736},{"date":"2019-07-24","close":6610.4268},{"date":"2019-07-25","close":6593.5796},{"date":"2019-07-26","close":6596.9497},{"date":"2019-07-29","close":6610.4268},{"date":"2019-07-30","close":6607.0571},{"date":"2019-07-31","close":6617.1646},{"date":"2019-08-01","close":6593.5796},{"date":"2019-08-02","close":6536.3037},{"date":"2019-08-05","close":6485.7646},{"date":"2019-08-06","close":6354.3647},{"date":"2019-08-07","close":6421.752},{"date":"2019-08-08","close":6448.7031},{"date":"2019-08-09","close":6509.3496},{"date":"2019-08-12","close":6505.9814},{"date":"2019-08-13","close":6462.1802},{"date":"2019-08-14","close":6502.6118},{"date":"2019-08-16","close":6404.9033},{"date":"2019-08-19","close":6448.7031},{"date":"2019-08-20","close":6489.1343},{"date":"2019-08-21","close":6462.1802},{"date":"2019-08-22","close":6485.7646},{"date":"2019-08-23","close":6516.0894},{"date":"2019-08-26","close":6415.0112},{"date":"2019-08-27","close":6435.2275},{"date":"2019-08-28","close":6428.4883},{"date":"2019-08-29","close":6465.5488},{"date":"2019-08-30","close":6516.0894},{"date":"2019-09-02","close":6532.9326},{"date":"2019-09-03","close":6539.6719},{"date":"2019-09-04","close":6536.3037},{"date":"2019-09-05","close":6583.4736},{"date":"2019-09-06","close":6593.5796},{"date":"2019-09-09","close":6630.6411},{"date":"2019-09-10","close":6630.6411},{"date":"2019-09-11","close":6664.333},{"date":"2019-09-16","close":6694.6572},{"date":"2019-09-17","close":6704.7656},{"date":"2019-09-18","close":6701.3945},{"date":"2019-09-19","close":6671.0742},{"date":"2019-09-20","close":6671.0742},{"date":"2019-09-23","close":6671.0742},{"date":"2019-09-24","close":6687.4932},{"date":"2019-09-25","close":6660.1274},{"date":"2019-09-26","close":6677.2305},{"date":"2019-09-27","close":6701.1748},{"date":"2019-09-30","close":6708.0176},{"date":"2019-10-01","close":6735.3833},{"date":"2019-10-02","close":6653.2856},{"date":"2019-10-04","close":6574.6099},{"date":"2019-10-07","close":6632.7603},{"date":"2019-10-08","close":6567.7676},{"date":"2019-10-10","close":6567.7676},{"date":"2019-10-11","close":6619.0776},{"date":"2019-10-14","close":6701.1748},{"date":"2019-10-15","close":6680.6509},{"date":"2019-10-16","close":6684.0723},{"date":"2019-10-17","close":6694.3325},{"date":"2019-10-18","close":6697.7539},{"date":"2019-10-21","close":6704.5967},{"date":"2019-10-22","close":6725.1201},{"date":"2019-10-23","close":6731.9609},{"date":"2019-10-24","close":6735.3833},{"date":"2019-10-25","close":6738.8037},{"date":"2019-10-28","close":6755.9062},{"date":"2019-10-29","close":6745.644},{"date":"2019-10-30","close":6759.3276},{"date":"2019-10-31","close":6766.1685},{"date":"2019-11-01","close":6762.7485},{"date":"2019-11-04","close":6783.2725},{"date":"2019-11-05","close":6786.6934},{"date":"2019-11-06","close":6796.9551},{"date":"2019-11-07","close":6814.0591},{"date":"2019-11-08","close":6814.0591},{"date":"2019-11-11","close":6800.375},{"date":"2019-11-12","close":6810.6377},{"date":"2019-11-13","close":6807.2168},{"date":"2019-11-14","close":6803.7969},{"date":"2019-11-15","close":6820.9009},{"date":"2019-11-18","close":6838.0034},{"date":"2019-11-19","close":6848.2671},{"date":"2019-11-20","close":6810.6377},{"date":"2019-11-21","close":6786.6934},{"date":"2019-11-22","close":6779.8496},{"date":"2019-11-25","close":6793.5342},{"date":"2019-11-26","close":6810.6377},{"date":"2019-11-27","close":6814.0591},{"date":"2019-11-28","close":6827.7412},{"date":"2019-11-29","close":6827.7412},{"date":"2019-12-02","close":6827.7412},{"date":"2019-12-03","close":6827.7412},{"date":"2019-12-04","close":6810.6377},{"date":"2019-12-05","close":6838.0034},{"date":"2019-12-06","close":6855.1069},{"date":"2019-12-09","close":6855.1069},{"date":"2019-12-10","close":6875.6309},{"date":"2019-12-11","close":6861.9487},{"date":"2019-12-12","close":6882.4741},{"date":"2019-12-13","close":6913.2603},{"date":"2019-12-16","close":6889.3125},{"date":"2019-12-17","close":6879.0537},{"date":"2019-12-18","close":6885.8945},{"date":"2019-12-19","close":6858.5264},{"date":"2019-12-20","close":6858.5264},{"date":"2019-12-23","close":6844.8457},{"date":"2019-12-24","close":6855.2632},{"date":"2019-12-26","close":6844.8457},{"date":"2019-12-27","close":6841.3726},{"date":"2019-12-30","close":6855.2632},{"date":"2020-01-02","close":6855.2632},{"date":"2020-01-03","close":6830.9536},{"date":"2020-01-06","close":6813.5903},{"date":"2020-01-07","close":6817.0625},{"date":"2020-01-08","close":6758.0244},{"date":"2020-01-09","close":6782.334},{"date":"2020-01-10","close":6778.8628},{"date":"2020-01-13","close":6782.334},{"date":"2020-01-14","close":6789.2808},{"date":"2020-01-15","close":6785.8091},{"date":"2020-01-16","close":6785.8091},{"date":"2020-01-17","close":6789.2808},{"date":"2020-01-20","close":6789.2808},{"date":"2020-01-21","close":6789.2808},{"date":"2020-01-22","close":6782.334},{"date":"2020-01-23","close":6744.1357},{"date":"2020-01-28","close":6671.2061},{"date":"2020-01-29","close":6692.0435},{"date":"2020-01-30","close":6664.2612},{"date":"2020-01-31","close":6695.5151},{"date":"2020-02-03","close":6584.3867},{"date":"2020-02-04","close":6605.2236},{"date":"2020-02-05","close":6667.7324},{"date":"2020-02-06","close":6740.6606},{"date":"2020-02-07","close":6733.7168},{"date":"2020-02-10","close":6698.9883},{"date":"2020-02-11","close":6712.8789},{"date":"2020-02-12","close":6692.0435},{"date":"2020-02-13","close":6685.0972},{"date":"2020-02-14","close":6719.8237},{"date":"2020-02-17","close":6744.1357},{"date":"2020-02-18","close":6705.9341},{"date":"2020-02-19","close":6712.8789},{"date":"2020-02-20","close":6712.8789},{"date":"2020-02-21","close":6733.7168},{"date":"2020-02-24","close":6681.625},{"date":"2020-02-25","close":6619.1152},{"date":"2020-02-26","close":6448.9468},{"date":"2020-02-27","close":6382.9658},{"date":"2020-02-28","close":6150.2905},{"date":"2020-03-02","close":6053.0518},{"date":"2020-03-03","close":6254.4727},{"date":"2020-03-04","close":6181.5439},{"date":"2020-03-05","close":6348.2388},{"date":"2020-03-06","close":6226.6909},{"date":"2020-03-09","close":6039.1602},{"date":"2020-03-10","close":5966.2334},{"date":"2020-03-11","close":5862.0498},{"date":"2020-03-12","close":5507.8247},{"date":"2020-03-13","close":5278.6226},{"date":"2020-03-16","close":5320.2949},{"date":"2020-03-17","close":5202.2217},{"date":"2020-03-18","close":5195.2744},{"date":"2020-03-19","close":4907.0361},{"date":"2020-03-20","close":5091.0923},{"date":"2020-03-23","close":4667.4121},{"date":"2020-03-24","close":4714.7026},{"date":"2020-03-25","close":4848.8022},{"date":"2020-03-26","close":4894.6777},{"date":"2020-03-27","close":5176.9961},{"date":"2020-03-30","close":5155.8228},{"date":"2020-03-31","close":5251.1055},{"date":"2020-04-01","close":5049.9531},{"date":"2020-04-02","close":5113.4746},{"date":"2020-04-03","close":5071.1274},{"date":"2020-04-06","close":5194.6406},{"date":"2020-04-07","close":5356.9727},{"date":"2020-04-08","close":5378.1475},{"date":"2020-04-09","close":5512.248},{"date":"2020-04-10","close":5604.001},{"date":"2020-04-13","close":5529.8926},{"date":"2020-04-14","close":5639.2905},{"date":"2020-04-16","close":5551.0674},{"date":"2020-04-17","close":5702.812},{"date":"2020-04-20","close":5667.5225},{"date":"2020-04-21","close":5596.9429},{"date":"2020-04-22","close":5544.0088},{"date":"2020-04-23","close":5519.3062},{"date":"2020-04-24","close":5459.3135},{"date":"2020-04-27","close":5656.936},{"date":"2020-04-28","close":5685.167},{"date":"2020-04-29","close":5836.9141},{"date":"2020-05-04","close":5575.77},{"date":"2020-05-06","close":5639.2905},{"date":"2020-05-07","close":5618.1177},{"date":"2020-05-08","close":5692.2251},{"date":"2020-05-11","close":5787.5078},{"date":"2020-05-12","close":5706.3413},{"date":"2020-05-13","close":5635.7612},{"date":"2020-05-14","close":5459.3135},{"date":"2020-05-15","close":5536.9502},{"date":"2020-05-18","close":5614.5884},{"date":"2020-05-19","close":5748.689},{"date":"2020-05-20","close":5713.3994},{"date":"2020-05-21","close":5731.0439},{"date":"2020-05-22","close":5699.2832},{"date":"2020-05-25","close":5766.334},{"date":"2020-05-26","close":5847.501},{"date":"2020-05-27","close":5903.9634},{"date":"2020-05-28","close":5953.3696},{"date":"2020-05-29","close":5918.0796},{"date":"2020-06-01","close":5963.9561},{"date":"2020-06-02","close":5978.0728},{"date":"2020-06-03","close":6080.4121},{"date":"2020-06-04","close":6115.7012},{"date":"2020-06-05","close":6210.9839},{"date":"2020-06-08","close":6210.9839},{"date":"2020-06-09","close":6225.1006},{"date":"2020-06-10","close":6140.4053},{"date":"2020-06-11","close":6002.7749},{"date":"2020-06-12","close":5981.6006},{"date":"2020-06-15","close":5833.3853},{"date":"2020-06-16","close":6076.8828},{"date":"2020-06-17","close":6031.0054},{"date":"2020-06-18","close":6034.5342},{"date":"2020-06-19","close":6181.4658},{"date":"2020-06-22","close":5939.2539},{"date":"2020-06-23","close":5942.1206},{"date":"2020-06-24","close":5942.1206},{"date":"2020-06-25","close":5773.6763},{"date":"2020-06-26","close":5831.0186},{"date":"2020-06-29","close":5741.4204},{"date":"2020-06-30","close":5838.1865},{"date":"2020-07-01","close":5906.2817},{"date":"2020-07-02","close":5906.2817},{"date":"2020-07-03","close":6014.0882},{"date":"2020-07-06","close":5970.792},{"date":"2020-07-07","close":5960.04},{"date":"2020-07-08","close":5913.4487},{"date":"2020-07-09","close":5931.3691},{"date":"2020-07-10","close":5805.9326},{"date":"2020-07-13","close":5917.0337},{"date":"2020-07-14","close":5934.9526},{"date":"2020-07-15","close":6056.8052},{"date":"2020-07-16","close":6071.1421},{"date":"2020-07-17","close":6142.8188},{"date":"2020-07-20","close":6106.9814},{"date":"2020-07-21","close":6110.5635},{"date":"2020-07-22","close":6157.1558},{"date":"2020-07-23","close":6178.6587},{"date":"2020-07-24","close":6196.5781},{"date":"2020-07-27","close":6196.5781},{"date":"2020-07-28","close":6210.9136},{"date":"2020-07-29","close":6207.3296},{"date":"2020-07-30","close":6271.8413},{"date":"2020-07-31","close":6261.0884},{"date":"2020-08-03","close":6210.9136},{"date":"2020-08-04","close":6207.3296},{"date":"2020-08-05","close":6228.8335},{"date":"2020-08-06","close":6250.335},{"date":"2020-08-07","close":6218.0811},{"date":"2020-08-10","close":6296.9268},{"date":"2020-08-11","close":6365.0205},{"date":"2020-08-12","close":6415.1953},{"date":"2020-08-13","close":6415.1953},{"date":"2020-08-14","close":6415.1953},{"date":"2020-08-18","close":6361.4385},{"date":"2020-08-19","close":6347.1021},{"date":"2020-08-20","close":6307.6792},{"date":"2020-08-21","close":6332.7661},{"date":"2020-08-24","close":6329.1821},{"date":"2020-08-25","close":6418.7803},{"date":"2020-08-26","close":6372.1904},{"date":"2020-08-27","close":6296.9268},{"date":"2020-08-28","close":6382.9409},{"date":"2020-08-31","close":6361.4385},{"date":"2020-09-01","close":6343.5181},{"date":"2020-09-02","close":6318.4312},{"date":"2020-09-03","close":6322.0156},{"date":"2020-09-04","close":6322.0156},{"date":"2020-09-07","close":6343.5181},{"date":"2020-09-08","close":6393.6929},{"date":"2020-09-09","close":6329.1821},{"date":"2020-09-10","close":6400.8608},{"date":"2020-09-11","close":6379.3574},{"date":"2020-09-14","close":6433.1162},{"date":"2020-09-15","close":6472.5391},{"date":"2020-09-16","close":6433.1162},{"date":"2020-09-17","close":6422.3647},{"date":"2020-09-18","close":6522.7139},{"date":"2020-09-21","close":6447.4512},{"date":"2020-09-22","close":6203.7451},{"date":"2020-09-23","close":6250.335},{"date":"2020-09-24","close":6110.5635},{"date":"2020-09-25","close":6171.4902},{"date":"2020-09-28","close":6257.5039},{"date":"2020-09-29","close":6311.2627},{"date":"2020-10-05","close":6365.0205},{"date":"2020-10-06","close":6400.8608},{"date":"2020-10-07","close":6386.5254},{"date":"2020-10-08","close":6425.9487},{"date":"2020-10-12","close":6522.7139},{"date":"2020-10-13","close":6522.7139},{"date":"2020-10-14","close":6490.458},{"date":"2020-10-15","close":6458.2036},{"date":"2020-10-16","close":6519.1299},{"date":"2020-10-19","close":6540.6348},{"date":"2020-10-20","close":6519.1299},{"date":"2020-10-21","close":6519.1299},{"date":"2020-10-22","close":6497.6265},{"date":"2020-10-23","close":6508.3779},{"date":"2020-10-26","close":6515.5444},{"date":"2020-10-27","close":6479.707},{"date":"2020-10-28","close":6322.0156},{"date":"2020-10-29","close":6257.5039},{"date":"2020-10-30","close":6099.813},{"date":"2020-11-02","close":6189.4111},{"date":"2020-11-03","close":6375.7734},{"date":"2020-11-04","close":6497.6265},{"date":"2020-11-05","close":6468.9561},{"date":"2020-11-06","close":6454.6187},{"date":"2020-11-09","close":6594.3911},{"date":"2020-11-10","close":6698.3257},{"date":"2020-11-11","close":6838.0967},{"date":"2020-11-12","close":6780.7573},{"date":"2020-11-13","close":6694.7407},{"date":"2020-11-16","close":6870.3521},{"date":"2020-11-17","close":6909.7764},{"date":"2020-11-18","close":6881.105},{"date":"2020-11-19","close":6848.8496},{"date":"2020-11-20","close":6852.4326},{"date":"2020-11-23","close":6841.6802},{"date":"2020-11-24","close":6920.5278},{"date":"2020-11-25","close":6985.0381},{"date":"2020-11-26","close":6985.0381},{"date":"2020-11-27","close":6974.2861},{"date":"2020-11-30","close":6899.0239},{"date":"2020-12-01","close":6934.8618},{"date":"2020-12-02","close":6899.0239},{"date":"2020-12-03","close":6881.105},{"date":"2020-12-04","close":6895.439},{"date":"2020-12-07","close":6956.3652},{"date":"2020-12-08","close":6906.1929},{"date":"2020-12-09","close":6924.1113},{"date":"2020-12-10","close":6945.6147},{"date":"2020-12-11","close":6931.2803},{"date":"2020-12-14","close":6942.0312},{"date":"2020-12-15","close":6909.7764},{"date":"2020-12-16","close":6931.2803},{"date":"2020-12-17","close":6916.9438},{"date":"2020-12-18","close":6938.4468},{"date":"2020-12-21","close":6956.3652},{"date":"2020-12-22","close":6888.7158},{"date":"2020-12-23","close":6874.168},{"date":"2020-12-24","close":6903.2637},{"date":"2020-12-28","close":6921.4497},{"date":"2020-12-29","close":6921.4497},{"date":"2020-12-30","close":6935.999},{"date":"2021-01-04","close":6957.8218},{"date":"2021-01-05","close":6910.5381},{"date":"2021-01-06","close":6910.5381},{"date":"2021-01-07","close":7099.6699},{"date":"2021-01-08","close":7074.2095},{"date":"2021-01-11","close":7019.6533},{"date":"2021-01-12","close":7048.7495},{"date":"2021-01-13","close":7128.7651},{"date":"2021-01-14","close":7121.4927},{"date":"2021-01-15","close":7110.5806},{"date":"2021-01-18","close":7077.8457},{"date":"2021-01-19","close":7088.7588},{"date":"2021-01-20","close":7121.4927},{"date":"2021-01-21","close":7128.7651},{"date":"2021-01-22","close":7045.1118},{"date":"2021-01-25","close":7063.2983},{"date":"2021-01-26","close":7023.29},{"date":"2021-01-27","close":7041.4756},{"date":"2021-01-28","close":6928.7236},{"date":"2021-01-29","close":6932.3623},{"date":"2021-02-01","close":6925.0864},{"date":"2021-02-02","close":6972.3696},{"date":"2021-02-03","close":6994.1938},{"date":"2021-02-04","close":6990.5562},{"date":"2021-02-05","close":7012.3789},{"date":"2021-02-08","close":7059.6597},{"date":"2021-02-09","close":7099.6699},{"date":"2021-02-10","close":7085.1206},{"date":"2021-02-15","close":7121.4927},{"date":"2021-02-16","close":7128.7651},{"date":"2021-02-17","close":7106.9448},{"date":"2021-02-18","close":7106.9448},{"date":"2021-02-19","close":7106.9448},{"date":"2021-02-22","close":7114.2183},{"date":"2021-02-23","close":7172.4116},{"date":"2021-02-24","close":7165.1382},{"date":"2021-02-25","close":7252.4297},{"date":"2021-02-26","close":7176.0483},{"date":"2021-03-02","close":7205.1436},{"date":"2021-03-03","close":7230.6055},{"date":"2021-03-04","close":7168.7744},{"date":"2021-03-05","close":7103.3066},{"date":"2021-03-08","close":7252.4297},{"date":"2021-03-09","close":7376.0908},{"date":"2021-03-10","close":7328.8081},{"date":"2021-03-11","close":7448.8335},{"date":"2021-03-12","close":7445.1978},{"date":"2021-03-15","close":7503.3911},{"date":"2021-03-16","close":7525.2119},{"date":"2021-03-17","close":7514.3037},{"date":"2021-03-18","close":7525.2119},{"date":"2021-03-19","close":7470.6553},{"date":"2021-03-22","close":7463.3794},{"date":"2021-03-23","close":7470.0288},{"date":"2021-03-24","close":7429.4121},{"date":"2021-03-25","close":7429.4121},{"date":"2021-03-26","close":7521.7241},{"date":"2021-03-29","close":7614.0381},{"date":"2021-03-30","close":7669.4248},{"date":"2021-03-31","close":7650.9648},{"date":"2021-04-01","close":7621.4248},{"date":"2021-04-02","close":7643.5781},{"date":"2021-04-05","close":7650.9648},{"date":"2021-04-06","close":7610.3472},{"date":"2021-04-07","close":7636.1948},{"date":"2021-04-08","close":7632.502},{"date":"2021-04-09","close":7521.7241},{"date":"2021-04-12","close":7543.8804},{"date":"2021-04-13","close":7588.1899},{"date":"2021-04-14","close":7536.4951},{"date":"2021-04-15","close":7577.1108},{"date":"2021-04-16","close":7536.4951},{"date":"2021-04-19","close":7551.2651},{"date":"2021-04-20","close":7580.8052},{"date":"2021-04-21","close":7562.3428},{"date":"2021-04-22","close":7621.4248},{"date":"2021-04-23","close":7614.0381},{"date":"2021-04-26","close":7632.502},{"date":"2021-04-27","close":7625.1167},{"date":"2021-04-28","close":7625.1167},{"date":"2021-04-29","close":7658.3481},{"date":"2021-04-30","close":7669.4248},{"date":"2021-05-03","close":7643.5781},{"date":"2021-05-04","close":7673.1187},{"date":"2021-05-06","close":7802.3564},{"date":"2021-05-07","close":7876.2085},{"date":"2021-05-10","close":7913.1353},{"date":"2021-05-11","close":7935.29},{"date":"2021-05-12","close":7828.2056},{"date":"2021-05-13","close":7732.1987},{"date":"2021-05-14","close":7846.6699},{"date":"2021-05-17","close":7890.98},{"date":"2021-05-18","close":7909.4404},{"date":"2021-05-20","close":7754.354},{"date":"2021-05-21","close":7846.6699},{"date":"2021-05-24","close":7857.7461},{"date":"2021-05-25","close":7872.5151},{"date":"2021-05-26","close":7835.5913},{"date":"2021-05-27","close":7813.4365},{"date":"2021-05-28","close":7861.4399},{"date":"2021-05-31","close":7872.5151},{"date":"2021-06-01","close":7868.8228},{"date":"2021-06-02","close":7879.9019},{"date":"2021-06-03","close":7898.3643},{"date":"2021-06-04","close":7902.0571},{"date":"2021-06-07","close":7920.5205},{"date":"2021-06-08","close":7913.1353},{"date":"2021-06-09","close":7902.0571},{"date":"2021-06-10","close":7883.5942},{"date":"2021-06-11","close":7887.2856},{"date":"2021-06-14","close":7909.4404},{"date":"2021-06-15","close":7868.8228},{"date":"2021-06-16","close":7872.5151},{"date":"2021-06-17","close":7783.895},{"date":"2021-06-18","close":7769.1265},{"date":"2021-06-21","close":7806.0508},{"date":"2021-06-22","close":7750.584},{"date":"2021-06-23","close":7758.0776},{"date":"2021-06-24","close":7731.8428},{"date":"2021-06-25","close":7735.5908},{"date":"2021-06-28","close":7776.8184},{"date":"2021-06-29","close":7743.0864},{"date":"2021-06-30","close":7735.5908},{"date":"2021-07-01","close":7743.0864},{"date":"2021-07-02","close":7765.5742},{"date":"2021-07-05","close":7724.3472},{"date":"2021-07-06","close":7731.8428},{"date":"2021-07-07","close":7698.1128},{"date":"2021-07-08","close":7713.1021},{"date":"2021-07-09","close":7690.6172},{"date":"2021-07-12","close":7728.0928},{"date":"2021-07-13","close":7735.5908},{"date":"2021-07-14","close":7694.3652},{"date":"2021-07-15","close":7668.1294},{"date":"2021-07-16","close":7735.5908},{"date":"2021-07-19","close":7668.1294},{"date":"2021-07-20","close":7615.6582},{"date":"2021-07-21","close":7653.1392},{"date":"2021-07-22","close":7675.626},{"date":"2021-07-23","close":7675.626},{"date":"2021-07-26","close":7675.626},{"date":"2021-07-27","close":7671.877},{"date":"2021-07-28","close":7675.626},{"date":"2021-07-29","close":7675.626},{"date":"2021-07-30","close":7671.877},{"date":"2021-08-02","close":7743.0864},{"date":"2021-08-03","close":7746.834},{"date":"2021-08-04","close":7773.0688},{"date":"2021-08-05","close":7773.0688},{"date":"2021-08-06","close":7773.0688},{"date":"2021-08-09","close":7728.0928},{"date":"2021-08-10","close":7750.584},{"date":"2021-08-11","close":7776.8184},{"date":"2021-08-12","close":7844.2783},{"date":"2021-08-13","close":7844.2783},{"date":"2021-08-17","close":7833.0347},{"date":"2021-08-18","close":7870.5142},{"date":"2021-08-19","close":7758.0776},{"date":"2021-08-20","close":7780.5645},{"date":"2021-08-23","close":7866.7666},{"date":"2021-08-24","close":7866.7666},{"date":"2021-08-25","close":7870.5142},{"date":"2021-08-26","close":7848.0259},{"date":"2021-08-27","close":7833.0347},{"date":"2021-08-30","close":7859.2715},{"date":"2021-08-31","close":7915.4873},{"date":"2021-09-01","close":7904.2461},{"date":"2021-09-02","close":7904.2461},{"date":"2021-09-03","close":7926.731},{"date":"2021-09-06","close":7919.2363},{"date":"2021-09-07","close":7915.4873},{"date":"2021-09-08","close":7836.7827},{"date":"2021-09-09","close":7851.7749},{"date":"2021-09-10","close":7851.7749},{"date":"2021-09-13","close":7848.0259},{"date":"2021-09-14","close":7851.7749},{"date":"2021-09-15","close":7806.7998},{"date":"2021-09-16","close":7836.7827},{"date":"2021-09-17","close":7825.5396},{"date":"2021-09-23","close":7701.8599},{"date":"2021-09-24","close":7748.2886},{"date":"2021-09-27","close":7763.5122},{"date":"2021-09-28","close":7744.4829},{"date":"2021-09-29","close":7710.2339},{"date":"2021-09-30","close":7767.3169},{"date":"2021-10-01","close":7531.3687},{"date":"2021-10-05","close":7596.063},{"date":"2021-10-06","close":7599.8696},{"date":"2021-10-07","close":7653.1479},{"date":"2021-10-08","close":7706.4272},{"date":"2021-10-12","close":7641.7314},{"date":"2021-10-13","close":7664.5625},{"date":"2021-10-14","close":7725.4561},{"date":"2021-10-15","close":7805.374},{"date":"2021-10-18","close":7824.4023},{"date":"2021-10-19","close":7832.0117},{"date":"2021-10-20","close":7824.4023},{"date":"2021-10-21","close":7839.6245},{"date":"2021-10-22","close":7816.7915},{"date":"2021-10-25","close":7870.0713},{"date":"2021-10-26","close":7892.9028},{"date":"2021-10-27","close":7885.293},{"date":"2021-10-28","close":7858.6533},{"date":"2021-10-29","close":7858.6533},{"date":"2021-11-01","close":7892.9028},{"date":"2021-11-02","close":7881.4873},{"date":"2021-11-03","close":7885.293},{"date":"2021-11-04","close":7900.5142},{"date":"2021-11-05","close":7896.7104},{"date":"2021-11-08","close":7904.3198},{"date":"2021-11-09","close":7904.3198},{"date":"2021-11-10","close":7870.0713},{"date":"2021-11-11","close":7934.7642},{"date":"2021-11-12","close":7938.5732},{"date":"2021-11-15","close":7938.5732},{"date":"2021-11-16","close":7934.7642},{"date":"2021-11-17","close":7930.9585},{"date":"2021-11-18","close":7919.542},{"date":"2021-11-19","close":7915.7378},{"date":"2021-11-22","close":7900.5142},{"date":"2021-11-23","close":7900.5142},{"date":"2021-11-24","close":7908.127},{"date":"2021-11-25","close":7908.127},{"date":"2021-11-26","close":7843.4302},{"date":"2021-11-29","close":7820.5957},{"date":"2021-11-30","close":7740.6782},{"date":"2021-12-01","close":7714.0371},{"date":"2021-12-02","close":7641.7314},{"date":"2021-12-03","close":7744.4829},{"date":"2021-12-06","close":7782.541},{"date":"2021-12-07","close":7843.4302},{"date":"2021-12-08","close":7873.8745},{"date":"2021-12-09","close":7877.6802},{"date":"2021-12-10","close":7881.4873},{"date":"2021-12-13","close":7949.9878},{"date":"2021-12-14","close":7946.1826},{"date":"2021-12-15","close":7949.9878},{"date":"2021-12-16","close":7988.0449},{"date":"2021-12-17","close":8007.0728},{"date":"2021-12-20","close":7866.2637},{"date":"2021-12-21","close":7907.23},{"date":"2021-12-22","close":7891.7729},{"date":"2021-12-23","close":7930.4175},{"date":"2021-12-24","close":7965.2017},{"date":"2021-12-27","close":7984.5259},{"date":"2021-12-28","close":7984.5259},{"date":"2021-12-29","close":7999.9834},{"date":"2021-12-30","close":8065.6841},{"date":"2022-01-03","close":8378.2975},{"date":"2022-01-04","close":8112.0615},{"date":"2022-01-05","close":8131.3857},{"date":"2022-01-06","close":8069.5498},{"date":"2022-01-07","close":8115.9263},{"date":"2022-01-10","close":8119.7896},{"date":"2022-01-11","close":8108.1982},{"date":"2022-01-12","close":8112.0615},{"date":"2022-01-13","close":8115.9263},{"date":"2022-01-14","close":8127.5195},{"date":"2022-01-17","close":8115.9263},{"date":"2022-01-18","close":8088.873},{"date":"2022-01-19","close":8003.8501},{"date":"2022-01-20","close":8038.6313},{"date":"2022-01-21","close":7860.854},{"date":"2022-01-24","close":7868.5825},{"date":"2022-01-25","close":7768.0991},{"date":"2022-01-26","close":7810.6118},{"date":"2022-01-27","close":7659.8877},{"date":"2022-01-28","close":7814.479},{"date":"2022-02-03","close":7895.6353},{"date":"2022-02-04","close":7934.2842},{"date":"2022-02-07","close":7829.9375},{"date":"2022-02-08","close":7837.665},{"date":"2022-02-09","close":7903.3662},{"date":"2022-02-10","close":7926.5537},{"date":"2022-02-11","close":7853.1235},{"date":"2022-02-14","close":8047.7266},{"date":"2022-02-15","close":7713.9941},{"date":"2022-02-16","close":7771.9648},{"date":"2022-02-17","close":7764.2334},{"date":"2022-02-18","close":7741.0469},{"date":"2022-02-21","close":7725.5859},{"date":"2022-02-22","close":7570.998},{"date":"2022-02-23","close":7679.2124},{"date":"2022-02-24","close":7435.7339},{"date":"2022-02-25","close":7513.0283},{"date":"2022-02-28","close":7582.5938},{"date":"2022-03-02","close":7609.647},{"date":"2022-03-03","close":7694.6699},{"date":"2022-03-04","close":7744.9111},{"date":"2022-03-07","close":7706.2646},{"date":"2022-03-08","close":7605.7803},{"date":"2022-03-10","close":7663.7539},{"date":"2022-03-11","close":7656.0229},{"date":"2022-03-14","close":7628.9697},{"date":"2022-03-15","close":7609.647},{"date":"2022-03-16","close":7694.6699},{"date":"2022-03-17","close":7760.3706},{"date":"2022-03-18","close":7818.3423},{"date":"2022-03-21","close":7841.5312},{"date":"2022-03-22","close":7768.0991},{"date":"2022-03-23","close":7783.5562},{"date":"2022-03-24","close":7771.9648},{"date":"2022-03-25","close":7779.6938},{"date":"2022-03-28","close":7775.8301},{"date":"2022-03-29","close":7806.7476},{"date":"2022-03-30","close":7853.1235},{"date":"2022-03-31","close":7849.2607},{"date":"2022-04-01","close":7853.1235},{"date":"2022-04-04","close":7899.501},{"date":"2022-04-05","close":7895.6353},{"date":"2022-04-06","close":7822.207},{"date":"2022-04-07","close":7884.0425},{"date":"2022-04-08","close":7961.3359},{"date":"2022-04-11","close":7984.5259},{"date":"2022-04-12","close":7914.958},{"date":"2022-04-13","close":7988.3896},{"date":"2022-04-14","close":8030.9019},{"date":"2022-04-15","close":8023.1714},{"date":"2022-04-18","close":7984.5259},{"date":"2022-04-19","close":7999.9834},{"date":"2022-04-20","close":8007.7134},{"date":"2022-04-21","close":8100.4653},{"date":"2022-04-22","close":8108.1982},{"date":"2022-04-25","close":7907.23},{"date":"2022-04-26","close":7961.3359},{"date":"2022-04-27","close":7907.23},{"date":"2022-04-28","close":7961.3359},{"date":"2022-04-29","close":7972.9307},{"date":"2022-05-02","close":8138.7382},{"date":"2022-05-03","close":7713.9941},{"date":"2022-05-04","close":7760.3706},{"date":"2022-05-06","close":7775.8301},{"date":"2022-05-09","close":8064.4644},{"date":"2022-05-10","close":7717.8589},{"date":"2022-05-11","close":7628.9697},{"date":"2022-05-12","close":7516.8931},{"date":"2022-05-13","close":7628.9697},{"date":"2022-05-16","close":7628.9697},{"date":"2022-05-17","close":7694.6699},{"date":"2022-05-18","close":7698.5356},{"date":"2022-05-19","close":7466.6499},{"date":"2022-05-20","close":7485.9751},{"date":"2022-05-23","close":7536.2163},{"date":"2022-05-24","close":7424.1401},{"date":"2022-05-25","close":7478.2456},{"date":"2022-05-26","close":7528.4873},{"date":"2022-05-27","close":7586.4575},{"date":"2022-05-30","close":7683.0762},{"date":"2022-05-31","close":7648.2949},{"date":"2022-06-02","close":7586.4575},{"date":"2022-06-03","close":7609.647},{"date":"2022-06-07","close":7598.0518},{"date":"2022-06-08","close":7652.1602},{"date":"2022-06-09","close":7613.5103},{"date":"2022-06-10","close":7574.8643},{"date":"2022-06-13","close":7342.98},{"date":"2022-06-14","close":7312.064},{"date":"2022-06-15","close":7180.6621},{"date":"2022-06-16","close":7161.3379},{"date":"2022-06-17","close":7053.126},{"date":"2022-06-20","close":6956.5083},{"date":"2022-06-21","close":7054.5957},{"date":"2022-06-22","close":6991.8208},{"date":"2022-06-23","close":7023.2085},{"date":"2022-06-24","close":7164.4575},{"date":"2022-06-27","close":7278.2402},{"date":"2022-06-28","close":7266.4712},{"date":"2022-06-29","close":7242.9297},{"date":"2022-06-30","close":7180.1519},{"date":"2022-07-01","close":7156.6104},{"date":"2022-07-04","close":7195.8462},{"date":"2022-07-05","close":7270.3936},{"date":"2022-07-06","close":7231.1577},{"date":"2022-07-07","close":7274.3174},{"date":"2022-07-08","close":7274.3174},{"date":"2022-07-11","close":7223.3101},{"date":"2022-07-12","close":7231.1577},{"date":"2022-07-13","close":7254.6997},{"date":"2022-07-14","close":7215.4634},{"date":"2022-07-15","close":7223.3101},{"date":"2022-07-18","close":7282.166},{"date":"2022-07-19","close":7258.6226},{"date":"2022-07-20","close":7337.0952},{"date":"2022-07-21","close":7341.0186},{"date":"2022-07-22","close":7333.1724},{"date":"2022-07-25","close":7384.1763},{"date":"2022-07-26","close":7423.4155},{"date":"2022-07-27","close":7446.9551},{"date":"2022-07-28","close":7466.5723},{"date":"2022-07-29","close":7513.6562},{"date":"2022-08-01","close":7482.2671},{"date":"2022-08-02","close":7462.6489},{"date":"2022-08-03","close":7423.4155},{"date":"2022-08-04","close":7454.8018},{"date":"2022-08-05","close":7466.5723},{"date":"2022-08-08","close":7497.9629},{"date":"2022-08-09","close":7521.5015},{"date":"2022-08-10","close":7513.6562},{"date":"2022-08-11","close":7545.0449},{"date":"2022-08-12","close":7560.7393},{"date":"2022-08-16","close":7556.8154},{"date":"2022-08-17","close":7576.4341},{"date":"2022-08-18","close":7564.6616},{"date":"2022-08-19","close":7552.8921},{"date":"2022-08-22","close":7490.1147},{"date":"2022-08-23","close":7403.7954},{"date":"2022-08-24","close":7411.6426},{"date":"2022-08-25","close":7427.3369},{"date":"2022-08-26","close":7486.1914},{"date":"2022-08-29","close":7239.0059},{"date":"2022-08-30","close":7297.8599},{"date":"2022-08-31","close":7246.8521},{"date":"2022-09-01","close":7121.2983},{"date":"2022-09-02","close":7156.6104},{"date":"2022-09-05","close":7109.5273},{"date":"2022-09-06","close":7121.2983},{"date":"2022-09-07","close":7070.292},{"date":"2022-09-08","close":7219.3857},{"date":"2022-09-13","close":7344.9409},{"date":"2022-09-14","close":7144.8394},{"date":"2022-09-15","close":7105.6035},{"date":"2022-09-16","close":6964.355},{"date":"2022-09-19","close":6932.9663},{"date":"2022-09-20","close":7034.9438},{"date":"2022-09-21","close":6943.3223},{"date":"2022-09-22","close":6811.8652},{"date":"2022-09-23","close":6779.9966},{"date":"2022-09-26","close":6656.5073},{"date":"2022-09-27","close":6664.4751},{"date":"2022-09-28","close":6572.853},{"date":"2022-09-29","close":6632.6074},{"date":"2022-09-30","close":6572.853},{"date":"2022-10-04","close":6724.228},{"date":"2022-10-05","close":6779.9966},{"date":"2022-10-06","close":6851.7021},{"date":"2022-10-07","close":6720.2451},{"date":"2022-10-11","close":6588.7871},{"date":"2022-10-12","close":6624.6401},{"date":"2022-10-13","close":6560.9028},{"date":"2022-10-14","close":6724.228},{"date":"2022-10-17","close":6628.623},{"date":"2022-10-18","close":6791.9482},{"date":"2022-10-19","close":6803.8994},{"date":"2022-10-20","close":6724.228},{"date":"2022-10-21","close":6652.5239},{"date":"2022-10-24","close":6764.0635},{"date":"2022-10-25","close":6843.7354},{"date":"2022-10-26","close":6863.6523},{"date":"2022-10-27","close":6975.1904},{"date":"2022-10-28","close":6991.125},{"date":"2022-10-31","close":7058.8462},{"date":"2022-11-01","close":7134.5332},{"date":"2022-11-02","close":7138.5176},{"date":"2022-11-03","close":7015.0269},{"date":"2022-11-04","close":7022.9941},{"date":"2022-11-07","close":7090.7134},{"date":"2022-11-08","close":7142.5015},{"date":"2022-11-09","close":7218.187},{"date":"2022-11-10","close":7134.5332},{"date":"2022-11-11","close":7345.6606},{"date":"2022-11-14","close":7365.5796},{"date":"2022-11-15","close":7417.3647},{"date":"2022-11-16","close":7425.3325},{"date":"2022-11-17","close":7433.2998},{"date":"2022-11-18","close":7417.3647},{"date":"2022-11-21","close":7409.3984},{"date":"2022-11-22","close":7485.085},{"date":"2022-11-23","close":7544.8384},{"date":"2022-11-24","close":7568.7393},{"date":"2022-11-25","close":7592.6421},{"date":"2022-11-28","close":7528.9048},{"date":"2022-11-29","close":7528.9048},{"date":"2022-11-30","close":7508.9868},{"date":"2022-12-01","close":7580.6899},{"date":"2022-12-02","close":7576.7085},{"date":"2022-12-05","close":7644.4268},{"date":"2022-12-06","close":7588.6577},{"date":"2022-12-07","close":7536.8716},{"date":"2022-12-08","close":7473.1343},{"date":"2022-12-09","close":7544.8384},{"date":"2022-12-12","close":7445.2505},{"date":"2022-12-13","close":7544.8384},{"date":"2022-12-14","close":7620.5259},{"date":"2022-12-15","close":7616.5425},{"date":"2022-12-16","close":7457.2002},{"date":"2022-12-19","close":7389.4795},{"date":"2022-12-20","close":7239.8315},{"date":"2022-12-21","close":7365.2129},{"date":"2022-12-22","close":7458.2388},{"date":"2022-12-23","close":7393.5269},{"date":"2022-12-26","close":7421.8374},{"date":"2022-12-27","close":7405.6602},{"date":"2022-12-28","close":7458.2388},{"date":"2022-12-29","close":7401.6143},{"date":"2023-01-02","close":7405.6602},{"date":"2023-01-03","close":7425.8818},{"date":"2023-01-04","close":7429.9268},{"date":"2023-01-05","close":7450.1484},{"date":"2023-01-06","close":7421.8374},{"date":"2023-01-09","close":7514.8643},{"date":"2023-01-10","close":7514.8643},{"date":"2023-01-11","close":7575.5322},{"date":"2023-01-12","close":7648.3345},{"date":"2023-01-13","close":7611.9341},{"date":"2023-01-16","close":7632.1562},{"date":"2023-01-17","close":7611.9341},{"date":"2023-01-18","close":7599.7988},{"date":"2023-01-19","close":7502.7295},{"date":"2023-01-20","close":7425.8818},{"date":"2023-01-25","close":7510.8184},{"date":"2023-01-26","close":7506.7739},{"date":"2023-01-27","close":7486.5498},{"date":"2023-01-30","close":7450.1484},{"date":"2023-01-31","close":7421.8374},{"date":"2023-02-01","close":7482.5063},{"date":"2023-02-02","close":7571.4868},{"date":"2023-02-03","close":7555.3086},{"date":"2023-02-06","close":7539.1304},{"date":"2023-02-07","close":7543.1753},{"date":"2023-02-08","close":7526.999},{"date":"2023-02-09","close":7506.7739},{"date":"2023-02-10","close":7462.2832},{"date":"2023-02-13","close":7510.8184},{"date":"2023-02-14","close":7494.6387},{"date":"2023-02-15","close":7494.6387},{"date":"2023-02-16","close":7494.6387},{"date":"2023-02-17","close":7526.999},{"date":"2023-02-20","close":7611.9341},{"date":"2023-02-21","close":7607.8882},{"date":"2023-02-22","close":7571.4868},{"date":"2023-02-23","close":7543.1753},{"date":"2023-02-24","close":7543.1753},{"date":"2023-02-27","close":7547.2202},{"date":"2023-02-28","close":7563.3984},{"date":"2023-03-02","close":7466.3286},{"date":"2023-03-03","close":7555.3086},{"date":"2023-03-06","close":7595.7549},{"date":"2023-03-07","close":7595.7549},{"date":"2023-03-08","close":7502.7295},{"date":"2023-03-09","close":7494.6387},{"date":"2023-03-10","close":7353.0791},{"date":"2023-03-13","close":7438.0161},{"date":"2023-03-14","close":7324.7666},{"date":"2023-03-15","close":7393.5269},{"date":"2023-03-16","close":7328.8105},{"date":"2023-03-17","close":7365.2129},{"date":"2023-03-20","close":7235.7847},{"date":"2023-03-21","close":7326.1309},{"date":"2023-03-22","close":7358.9839},{"date":"2023-03-23","close":7309.7036},{"date":"2023-03-24","close":7235.7861},{"date":"2023-03-27","close":7313.811},{"date":"2023-03-28","close":7313.811},{"date":"2023-03-29","close":7371.3022},{"date":"2023-03-30","close":7400.0493},{"date":"2023-03-31","close":7400.0493},{"date":"2023-04-03","close":7445.2227},{"date":"2023-04-04","close":7478.0747},{"date":"2023-04-05","close":7457.5425},{"date":"2023-04-06","close":7445.2227},{"date":"2023-04-07","close":7449.3276},{"date":"2023-04-10","close":7449.3276},{"date":"2023-04-11","close":7494.5005},{"date":"2023-04-12","close":7506.8203},{"date":"2023-04-13","close":7515.0327},{"date":"2023-04-14","close":7531.4585},{"date":"2023-04-17","close":7531.4585},{"date":"2023-04-18","close":7543.7793},{"date":"2023-04-19","close":7531.4585},{"date":"2023-04-20","close":7556.0981},{"date":"2023-04-21","close":7609.4834},{"date":"2023-04-24","close":7597.165},{"date":"2023-04-25","close":7630.0176},{"date":"2023-04-26","close":7642.3374},{"date":"2023-04-27","close":7543.7793},{"date":"2023-04-28","close":7621.8042},{"date":"2023-05-02","close":7703.936},{"date":"2023-05-03","close":7671.0835},{"date":"2023-05-04","close":7654.6562},{"date":"2023-05-08","close":7654.6562},{"date":"2023-05-09","close":7671.0835},{"date":"2023-05-10","close":7638.2305},{"date":"2023-05-11","close":7658.7642},{"date":"2023-05-12","close":7658.7642},{"date":"2023-05-15","close":7642.3374},{"date":"2023-05-16","close":7638.2305},{"date":"2023-05-17","close":7576.6318},{"date":"2023-05-18","close":7968.2222},{"date":"2023-05-19","close":7593.0586},{"date":"2023-05-22","close":7605.377},{"date":"2023-05-23","close":7609.4834},{"date":"2023-05-24","close":7944.1617},{"date":"2023-05-25","close":7547.8838},{"date":"2023-05-26","close":7482.1807},{"date":"2023-05-30","close":7482.1807},{"date":"2023-05-31","close":7400.0493},{"date":"2023-06-01","close":7400.0493},{"date":"2023-06-02","close":7469.8613},{"date":"2023-06-05","close":7556.0981},{"date":"2023-06-07","close":7551.9927},{"date":"2023-06-08","close":7580.7383},{"date":"2023-06-09","close":7584.8447},{"date":"2023-06-12","close":7588.9517},{"date":"2023-06-13","close":7584.8447},{"date":"2023-06-14","close":7556.0981},{"date":"2023-06-15","close":7556.0981},{"date":"2023-06-16","close":7572.5254},{"date":"2023-06-19","close":7588.9517},{"date":"2023-06-20","close":7542.2549},{"date":"2023-06-21","close":7492.2236},{"date":"2023-06-22","close":7488.0552},{"date":"2023-06-23","close":7483.8853},{"date":"2023-06-26","close":7475.5454},{"date":"2023-06-27","close":7479.7153},{"date":"2023-06-28","close":7504.7319},{"date":"2023-06-29","close":7496.3926},{"date":"2023-06-30","close":7592.2871},{"date":"2023-07-03","close":7948.3461},{"date":"2023-07-04","close":7944.1617},{"date":"2023-07-05","close":7935.7928},{"date":"2023-07-06","close":7927.4239},{"date":"2023-07-07","close":7542.2549},{"date":"2023-07-10","close":7529.7476},{"date":"2023-07-11","close":7920.1012},{"date":"2023-07-12","close":7978.6833},{"date":"2023-07-13","close":8010.0667},{"date":"2023-07-14","close":7617.3018},{"date":"2023-07-17","close":7608.9634},{"date":"2023-07-18","close":7973.4528},{"date":"2023-07-19","close":7608.9634},{"date":"2023-07-20","close":7613.1333},{"date":"2023-07-21","close":7704.8579},{"date":"2023-07-24","close":7717.3652},{"date":"2023-07-25","close":8047.7266},{"date":"2023-07-26","close":7684.0127},{"date":"2023-07-27","close":8085.3866},{"date":"2023-07-28","close":7675.6743},{"date":"2023-07-31","close":8127.231},{"date":"2023-08-01","close":8075.9716},{"date":"2023-08-02","close":8010.0667},{"date":"2023-08-03","close":7700.688},{"date":"2023-08-04","close":7704.8579},{"date":"2023-08-07","close":7675.6743},{"date":"2023-08-08","close":7679.8423},{"date":"2023-08-09","close":7667.334},{"date":"2023-08-10","close":7675.6743},{"date":"2023-08-11","close":7675.6743},{"date":"2023-08-14","close":7671.5029},{"date":"2023-08-16","close":7625.6416},{"date":"2023-08-17","close":7613.1333},{"date":"2023-08-18","close":7521.4082},{"date":"2023-08-21","close":7550.5938},{"date":"2023-08-22","close":7488.0552},{"date":"2023-08-23","close":7492.2236},{"date":"2023-08-24","close":7463.0396},{"date":"2023-08-25","close":7471.3779},{"date":"2023-08-28","close":7467.2085},{"date":"2023-08-29","close":7492.2236},{"date":"2023-08-30","close":7504.7319},{"date":"2023-08-31","close":7521.4082},{"date":"2023-09-01","close":7521.4082},{"date":"2023-09-04","close":7513.0703},{"date":"2023-09-05","close":7504.7319},{"date":"2023-09-06","close":7463.0396},{"date":"2023-09-07","close":7479.7153},{"date":"2023-09-08","close":7483.8853},{"date":"2023-09-11","close":7479.7153},{"date":"2023-09-12","close":7429.6846},{"date":"2023-09-13","close":7433.853},{"date":"2023-09-14","close":7513.0703},{"date":"2023-09-15","close":7521.4082},{"date":"2023-09-18","close":7508.9019},{"date":"2023-09-19","close":7483.5024},{"date":"2023-09-20","close":7479.2725},{"date":"2023-09-21","close":7445.4102},{"date":"2023-09-22","close":7377.6851},{"date":"2023-09-25","close":7348.0571},{"date":"2023-09-26","close":7305.7285},{"date":"2023-09-27","close":7267.6343},{"date":"2023-10-04","close":7051.7632},{"date":"2023-10-05","close":7127.9526},{"date":"2023-10-06","close":7068.6948},{"date":"2023-10-10","close":7144.8843},{"date":"2023-10-11","close":7195.6763},{"date":"2023-10-12","close":7221.0732},{"date":"2023-10-13","close":7119.4878},{"date":"2023-10-16","close":7127.9526},{"date":"2023-10-17","close":7166.0488},{"date":"2023-10-18","close":7182.9795},{"date":"2023-10-19","close":7077.1606},{"date":"2023-10-20","close":6996.7383},{"date":"2023-10-23","close":6988.2725},{"date":"2023-10-24","close":6950.1782},{"date":"2023-10-25","close":6958.6431},{"date":"2023-10-26","close":6907.8501},{"date":"2023-10-27","close":6937.479},{"date":"2023-10-30","close":6890.9194},{"date":"2023-10-31","close":6895.1519},{"date":"2023-11-01","close":6912.0825},{"date":"2023-11-02","close":6967.1089},{"date":"2023-11-03","close":7047.5312},{"date":"2023-11-06","close":7119.4878},{"date":"2023-11-07","close":7102.5562},{"date":"2023-11-08","close":7068.6948},{"date":"2023-11-09","close":7064.4614},{"date":"2023-11-10","close":7030.5996},{"date":"2023-11-13","close":7034.8325},{"date":"2023-11-14","close":7047.5312},{"date":"2023-11-15","close":7094.0913},{"date":"2023-11-16","close":7127.9526},{"date":"2023-11-17","close":7111.0229},{"date":"2023-11-20","close":7111.0229},{"date":"2023-11-21","close":7136.4189},{"date":"2023-11-22","close":7149.1182},{"date":"2023-11-23","close":7170.2808},{"date":"2023-11-24","close":7170.2808},{"date":"2023-11-27","close":7174.5132},{"date":"2023-11-28","close":7187.2109},{"date":"2023-11-29","close":7161.8154},{"date":"2023-11-30","close":7157.5825},{"date":"2023-12-01","close":7182.9795},{"date":"2023-12-04","close":7225.3057},{"date":"2023-12-05","close":7259.168},{"date":"2023-12-06","close":7238.0063},{"date":"2023-12-07","close":7246.4702},{"date":"2023-12-08","close":7246.4702},{"date":"2023-12-11","close":7267.6343},{"date":"2023-12-12","close":7280.3325},{"date":"2023-12-13","close":7322.6597},{"date":"2023-12-14","close":7360.7539},{"date":"2023-12-15","close":7386.1519},{"date":"2023-12-18","close":7386.1519},{"date":"2023-12-19","close":7305.3623},{"date":"2023-12-20","close":7305.3623},{"date":"2023-12-21","close":7283.876},{"date":"2023-12-22","close":7288.1733},{"date":"2023-12-26","close":7339.7412},{"date":"2023-12-27","close":7339.7412},{"date":"2023-12-28","close":7438.5776},{"date":"2024-01-02","close":7464.3623},{"date":"2024-01-03","close":7481.5508},{"date":"2024-01-04","close":7421.3892},{"date":"2024-01-05","close":7412.7939},{"date":"2024-01-08","close":7399.9033},{"date":"2024-01-09","close":7404.1992},{"date":"2024-01-10","close":7378.417},{"date":"2024-01-11","close":7387.0107},{"date":"2024-01-12","close":7356.9297},{"date":"2024-01-15","close":7391.3086},{"date":"2024-01-16","close":7382.7139},{"date":"2024-01-17","close":7361.2271},{"date":"2024-01-18","close":7702.5102},{"date":"2024-01-19","close":7382.7139},{"date":"2024-01-22","close":7378.417},{"date":"2024-01-23","close":7361.2271},{"date":"2024-01-24","close":7374.1187},{"date":"2024-01-25","close":7339.7412},{"date":"2024-01-26","close":7344.0381},{"date":"2024-01-29","close":7378.417},{"date":"2024-01-30","close":7395.605},{"date":"2024-01-31","close":7391.3086},{"date":"2024-02-01","close":7417.0923},{"date":"2024-02-02","close":7451.4702},{"date":"2024-02-05","close":7395.605},{"date":"2024-02-06","close":7331.146},{"date":"2024-02-07","close":7331.146},{"date":"2024-02-08","close":7331.146},{"date":"2024-02-13","close":7305.3623},{"date":"2024-02-14","close":7292.4707},{"date":"2024-02-15","close":7283.876},{"date":"2024-02-16","close":7253.7959},{"date":"2024-02-19","close":7240.9038},{"date":"2024-02-20","close":7236.606},{"date":"2024-02-21","close":7219.4175},{"date":"2024-02-22","close":7305.3623},{"date":"2024-02-23","close":7301.0654},{"date":"2024-02-26","close":7305.3623},{"date":"2024-02-27","close":7292.4707},{"date":"2024-02-28","close":7344.0381},{"date":"2024-02-29","close":7361.2271},{"date":"2024-03-04","close":7369.8208},{"date":"2024-03-05","close":7331.146},{"date":"2024-03-06","close":7365.5244},{"date":"2024-03-07","close":7356.9297},{"date":"2024-03-08","close":7387.0107},{"date":"2024-03-11","close":7404.1992},{"date":"2024-03-12","close":7442.875},{"date":"2024-03-13","close":7447.1733},{"date":"2024-03-14","close":7455.7666},{"date":"2024-03-15","close":7434.2822},{"date":"2024-03-18","close":7503.0376},{"date":"2024-03-19","close":7537.9355},{"date":"2024-03-20","close":7559.7466},{"date":"2024-03-21","close":7551.0225},{"date":"2024-03-22","close":7568.4712},{"date":"2024-03-25","close":7568.4712},{"date":"2024-03-26","close":7564.1084},{"date":"2024-03-27","close":7551.0225},{"date":"2024-03-28","close":7633.9048},{"date":"2024-03-29","close":7686.2515},{"date":"2024-04-01","close":7703.6997},{"date":"2024-04-02","close":7686.2515},{"date":"2024-04-03","close":7633.9048},{"date":"2024-04-04","close":7655.7153},{"date":"2024-04-05","close":7555.3838},{"date":"2024-04-08","close":7594.645},{"date":"2024-04-09","close":7590.2812},{"date":"2024-04-11","close":7616.4561},{"date":"2024-04-12","close":7564.1084},{"date":"2024-04-15","close":7489.9502},{"date":"2024-04-16","close":7411.4297},{"date":"2024-04-17","close":7393.9819},{"date":"2024-04-18","close":7389.6196},{"date":"2024-04-19","close":7393.9819},{"date":"2024-04-22","close":7455.0518},{"date":"2024-04-23","close":7481.2266},{"date":"2024-04-24","close":7489.9502},{"date":"2024-04-25","close":7468.1392},{"date":"2024-04-26","close":7485.5889},{"date":"2024-04-29","close":7481.2266},{"date":"2024-04-30","close":7520.4854},{"date":"2024-05-02","close":7494.313},{"date":"2024-05-03","close":7498.6753},{"date":"2024-05-07","close":7516.123},{"date":"2024-05-08","close":7516.123},{"date":"2024-05-09","close":7529.2109},{"date":"2024-05-10","close":7533.5723},{"date":"2024-05-13","close":7542.2964},{"date":"2024-05-14","close":7599.0059},{"date":"2024-05-16","close":7529.2109},{"date":"2024-05-17","close":7524.8481},{"date":"2024-05-20","close":7529.2109},{"date":"2024-05-21","close":7520.4854},{"date":"2024-05-22","close":7485.5889},{"date":"2024-05-23","close":7489.9502},{"date":"2024-05-24","close":7389.6196},{"date":"2024-05-27","close":7389.6196},{"date":"2024-05-28","close":7385.2563},{"date":"2024-05-29","close":7276.2017},{"date":"2024-05-30","close":7180.2319},{"date":"2024-05-31","close":7284.9253},{"date":"2024-06-03","close":7311.0991},{"date":"2024-06-04","close":7306.7363},{"date":"2024-06-05","close":7293.6499},{"date":"2024-06-07","close":7289.2881},{"date":"2024-06-10","close":7284.9253},{"date":"2024-06-11","close":7284.9253},{"date":"2024-06-12","close":7271.8394},{"date":"2024-06-13","close":7302.375},{"date":"2024-06-14","close":7298.0127},{"date":"2024-06-17","close":7236.9414},{"date":"2024-06-18","close":7241.3032},{"date":"2024-06-19","close":7236.9414},{"date":"2024-06-20","close":7236.9414},{"date":"2024-06-21","close":7219.4922},{"date":"2024-06-24","close":7193.3188},{"date":"2024-06-25","close":7254.4375},{"date":"2024-06-26","close":7205.7192},{"date":"2024-06-27","close":7188.0049},{"date":"2024-06-28","close":7201.2905},{"date":"2024-07-01","close":7174.7178},{"date":"2024-07-02","close":7094.9985},{"date":"2024-07-03","close":7086.1416},{"date":"2024-07-04","close":7072.8545},{"date":"2024-07-05","close":7059.5684},{"date":"2024-07-08","close":7050.7104},{"date":"2024-07-09","close":7041.853},{"date":"2024-07-10","close":7019.709},{"date":"2024-07-11","close":7010.8506},{"date":"2024-07-12","close":7170.2896},{"date":"2024-07-15","close":7223.4355},{"date":"2024-07-16","close":7201.2905},{"date":"2024-07-17","close":7245.5791},{"date":"2024-07-18","close":7396.1597},{"date":"2024-07-19","close":7467.0215},{"date":"2024-07-22","close":7400.5889},{"date":"2024-07-23","close":7378.4443},{"date":"2024-07-24","close":7347.4424},{"date":"2024-07-25","close":7320.8696},{"date":"2024-07-26","close":7387.3027},{"date":"2024-07-29","close":7444.8774},{"date":"2024-07-30","close":7449.3062},{"date":"2024-07-31","close":7533.4546},{"date":"2024-08-01","close":7529.0249},{"date":"2024-08-02","close":7449.3062},{"date":"2024-08-05","close":7263.2949},{"date":"2024-08-06","close":7422.7334},{"date":"2024-08-07","close":7409.4468},{"date":"2024-08-08","close":7365.1582},{"date":"2024-08-09","close":7409.4468},{"date":"2024-08-12","close":7418.3037},{"date":"2024-08-13","close":7378.4443},{"date":"2024-08-14","close":7405.0171},{"date":"2024-08-16","close":7489.1665},{"date":"2024-08-19","close":7502.4517},{"date":"2024-08-20","close":7529.0249},{"date":"2024-08-21","close":7515.7378},{"date":"2024-08-22","close":7564.4561},{"date":"2024-08-23","close":7604.3154},{"date":"2024-08-26","close":7617.6021},{"date":"2024-08-27","close":8009.0205},{"date":"2024-08-28","close":7635.3164},{"date":"2024-08-29","close":7617.6021},{"date":"2024-08-30","close":7737.1802},{"date":"2024-09-02","close":7710.6084},{"date":"2024-09-03","close":7701.7495},{"date":"2024-09-04","close":7670.7471},{"date":"2024-09-05","close":7706.1787},{"date":"2024-09-06","close":7648.603},{"date":"2024-09-09","close":7653.0327},{"date":"2024-09-10","close":7719.4644},{"date":"2024-09-11","close":7701.7495},{"date":"2024-09-12","close":7706.1787},{"date":"2024-09-13","close":7750.4673},{"date":"2024-09-19","close":7865.6157},{"date":"2024-09-20","close":7852.3296},{"date":"2024-09-23","close":7861.1875},{"date":"2024-09-24","close":7872.8779},{"date":"2024-09-25","close":7895.3594},{"date":"2024-09-26","close":7881.8706},{"date":"2024-09-27","close":7922.3369},{"date":"2024-09-30","close":7958.3062},{"date":"2024-10-02","close":7958.3062},{"date":"2024-10-04","close":7899.855},{"date":"2024-10-07","close":7859.3896},{"date":"2024-10-08","close":7832.4116},{"date":"2024-10-10","close":7854.8931},{"date":"2024-10-11","close":7859.3896},{"date":"2024-10-14","close":7931.3286},{"date":"2024-10-15","close":7931.3286},{"date":"2024-10-16","close":7971.7944},{"date":"2024-10-17","close":7980.7871},{"date":"2024-10-18","close":7985.2827},{"date":"2024-10-21","close":7980.7871},{"date":"2024-10-22","close":7971.7944},{"date":"2024-10-23","close":7913.3442},{"date":"2024-10-24","close":7886.3667},{"date":"2024-10-25","close":7868.3823},{"date":"2024-10-28","close":7854.8931},{"date":"2024-10-29","close":7850.3975},{"date":"2024-10-30","close":8157.5682},{"date":"2024-10-31","close":7787.4492},{"date":"2024-11-01","close":7787.4492},{"date":"2024-11-04","close":7773.9604},{"date":"2024-11-05","close":8152.3377},{"date":"2024-11-06","close":7814.4263},{"date":"2024-11-07","close":7872.8779},{"date":"2024-11-08","close":7859.3896},{"date":"2024-11-11","close":7868.3823},{"date":"2024-11-12","close":7899.855},{"date":"2024-11-13","close":7877.374},{"date":"2024-11-14","close":7890.8628},{"date":"2024-11-15","close":7859.3896},{"date":"2024-11-18","close":7827.917},{"date":"2024-11-19","close":7868.3823},{"date":"2024-11-20","close":7841.4053},{"date":"2024-11-21","close":7845.9004},{"date":"2024-11-22","close":7886.3667},{"date":"2024-11-25","close":7949.3145},{"date":"2024-11-26","close":7998.7725},{"date":"2024-11-27","close":7998.7725},{"date":"2024-11-28","close":8021.2534},{"date":"2024-11-29","close":8034.7417},{"date":"2024-12-02","close":8043.7344},{"date":"2024-12-03","close":8012.2598},{"date":"2024-12-04","close":8016.7573},{"date":"2024-12-05","close":7962.8032},{"date":"2024-12-06","close":7958.3062},{"date":"2024-12-09","close":7854.8931},{"date":"2024-12-10","close":7886.3667},{"date":"2024-12-11","close":7886.3667},{"date":"2024-12-12","close":7841.4053},{"date":"2024-12-13","close":7854.8931},{"date":"2024-12-16","close":7827.917},{"date":"2024-12-17","close":7715.5107},{"date":"2024-12-18","close":7737.9922},{"date":"2024-12-19","close":7571.6309},{"date":"2024-12-20","close":7531.165},{"date":"2024-12-23","close":7558.1431},{"date":"2024-12-24","close":7561.7939},{"date":"2024-12-26","close":7598.3018},{"date":"2024-12-27","close":7566.3569},{"date":"2024-12-30","close":7561.7939},{"date":"2025-01-02","close":7548.103},{"date":"2025-01-03","close":7497.9038},{"date":"2025-01-06","close":7538.9756},{"date":"2025-01-07","close":7470.5225},{"date":"2025-01-08","close":7488.7764},{"date":"2025-01-09","close":7507.0312},{"date":"2025-01-10","close":7493.3403},{"date":"2025-01-13","close":7392.9419},{"date":"2025-01-14","close":7452.2681},{"date":"2025-01-15","close":7507.0312},{"date":"2025-01-16","close":7557.23},{"date":"2025-01-17","close":7584.6108},{"date":"2025-01-20","close":7662.1919},{"date":"2025-01-21","close":7621.1191},{"date":"2025-01-22","close":7666.7559},{"date":"2025-01-23","close":7621.1191},{"date":"2025-01-24","close":7616.5552},{"date":"2025-01-31","close":7780.8433},{"date":"2025-02-03","close":7716.9541},{"date":"2025-02-04","close":7712.3906},{"date":"2025-02-05","close":7685.0088},{"date":"2025-02-06","close":7666.7559},{"date":"2025-02-07","close":7611.9927},{"date":"2025-02-10","close":7634.8101},{"date":"2025-02-11","close":7662.1919},{"date":"2025-02-12","close":7666.7559},{"date":"2025-02-13","close":7666.7559},{"date":"2025-02-14","close":7630.2466},{"date":"2025-02-17","close":7621.1191},{"date":"2025-02-18","close":7621.1191},{"date":"2025-02-19","close":7621.1191},{"date":"2025-02-20","close":7634.8101},{"date":"2025-02-21","close":7675.8828},{"date":"2025-02-24","close":7675.8828},{"date":"2025-02-25","close":7703.2632},{"date":"2025-02-26","close":7753.4614},{"date":"2025-02-27","close":7758.0259},{"date":"2025-02-28","close":7776.2798},{"date":"2025-03-04","close":7771.7168},{"date":"2025-03-05","close":7744.335},{"date":"2025-03-06","close":7753.4614},{"date":"2025-03-07","close":7744.335},{"date":"2025-03-10","close":7789.9712},{"date":"2025-03-11","close":7762.5894},{"date":"2025-03-12","close":7680.4458},{"date":"2025-03-13","close":7598.3018},{"date":"2025-03-14","close":7593.7378},{"date":"2025-03-17","close":7584.6108},{"date":"2025-03-18","close":7639.374},{"date":"2025-03-19","close":7634.8101},{"date":"2025-03-20","close":7689.5732},{"date":"2025-03-21","close":7680.4458},{"date":"2025-03-24","close":7639.374},{"date":"2025-03-25","close":7621.7666},{"date":"2025-03-26","close":7617.1338},{"date":"2025-03-27","close":7654.2007},{"date":"2025-03-28","close":7700.5327},{"date":"2025-03-31","close":7691.2666},{"date":"2025-04-01","close":7719.0654},{"date":"2025-04-02","close":7765.3994},{"date":"2025-04-03","close":7746.8657},{"date":"2025-04-04","close":7621.7666},{"date":"2025-04-07","close":7153.8047},{"date":"2025-04-08","close":7107.4722},{"date":"2025-04-09","close":6945.3062},{"date":"2025-04-10","close":7427.1689},{"date":"2025-04-11","close":7362.3022},{"date":"2025-04-14","close":7422.5356},{"date":"2025-04-15","close":7501.3013},{"date":"2025-04-16","close":7413.2686},{"date":"2025-04-17","close":7334.5024},{"date":"2025-04-18","close":7399.3691},{"date":"2025-04-21","close":7265.0034},{"date":"2025-04-22","close":7292.8032},{"date":"2025-04-23","close":7501.3013},{"date":"2025-04-24","close":7487.4014},{"date":"2025-04-25","close":7478.1353},{"date":"2025-04-28","close":7366.9365},{"date":"2025-04-29","close":7357.6689},{"date":"2025-04-30","close":7376.2021},{"date":"2025-05-02","close":7353.0356},{"date":"2025-05-07","close":7343.7695},{"date":"2025-05-08","close":7366.9365},{"date":"2025-05-09","close":7413.2686},{"date":"2025-05-12","close":7450.335},{"date":"2025-05-13","close":7394.7358},{"date":"2025-05-14","close":7311.3359},{"date":"2025-05-15","close":7227.9375},{"date":"2025-05-16","close":7274.27},{"date":"2025-05-19","close":7227.9375},{"date":"2025-05-20","close":7302.0693},{"date":"2025-05-21","close":7339.1362},{"date":"2025-05-22","close":7232.5708},{"date":"2025-05-23","close":7209.4043},{"date":"2025-05-26","close":7227.9375},{"date":"2025-05-27","close":7227.9375},{"date":"2025-05-28","close":7292.8032},{"date":"2025-05-29","close":7269.6367},{"date":"2025-05-30","close":7283.5361},{"date":"2025-06-02","close":7288.1704},{"date":"2025-06-04","close":7311.3359},{"date":"2025-06-05","close":7292.8032},{"date":"2025-06-09","close":7218.6709},{"date":"2025-06-10","close":7297.4365},{"date":"2025-06-11","close":7357.6689},{"date":"2025-06-12","close":7334.5024},{"date":"2025-06-13","close":7334.5024},{"date":"2025-06-16","close":7274.27},{"date":"2025-06-17","close":7255.7368},{"date":"2025-06-18","close":7251.1035},{"date":"2025-06-19","close":7241.8374},{"date":"2025-06-20","close":7246.4702},{"date":"2025-06-23","close":7139.9048},{"date":"2025-06-24","close":7233.9741},{"date":"2025-06-25","close":7252.7886},{"date":"2025-06-26","close":7205.7529},{"date":"2025-06-27","close":7210.4565},{"date":"2025-06-30","close":7219.8643},{"date":"2025-07-01","close":7233.9741},{"date":"2025-07-02","close":7309.2305},{"date":"2025-07-03","close":7342.1548},{"date":"2025-07-04","close":7346.8584},{"date":"2025-07-07","close":7337.4517},{"date":"2025-07-08","close":7323.3413},{"date":"2025-07-09","close":7337.4517},{"date":"2025-07-10","close":7346.8584},{"date":"2025-07-11","close":7356.2656},{"date":"2025-07-14","close":7356.2651},{"date":"2025-07-15","close":7360.9692},{"date":"2025-07-16","close":7295.1201},{"date":"2025-07-17","close":7318.6372},{"date":"2025-07-18","close":7290.4165},{"date":"2025-07-21","close":7285.7129},{"date":"2025-07-22","close":7257.4927},{"date":"2025-07-23","close":7318.6372},{"date":"2025-07-24","close":7351.5615},{"date":"2025-07-25","close":7403.3003},{"date":"2025-07-28","close":7398.5962},{"date":"2025-07-29","close":7332.748},{"date":"2025-07-30","close":7337.4517},{"date":"2025-07-31","close":7243.3809},{"date":"2025-08-01","close":7205.7534},{"date":"2025-08-04","close":7224.5674},{"date":"2025-08-05","close":7229.271},{"date":"2025-08-06","close":7233.9746},{"date":"2025-08-07","close":7252.7886},{"date":"2025-08-08","close":7337.4517},{"date":"2025-08-11","close":7332.748},{"date":"2025-08-12","close":7328.0444},{"date":"2025-08-13","close":7309.231},{"date":"2025-08-14","close":7379.7827},{"date":"2025-08-18","close":7342.1548},{"date":"2025-08-19","close":7328.0444},{"date":"2025-08-20","close":7346.8584},{"date":"2025-08-21","close":7379.7827},{"date":"2025-08-22","close":7360.9688},{"date":"2025-08-25","close":7426.8174},{"date":"2025-08-26","close":7403.2998},{"date":"2025-08-27","close":7389.1895},{"date":"2025-08-28","close":7360.9688},{"date":"2025-08-29","close":7375.0796},{"date":"2025-09-01","close":7241.4082},{"date":"2025-09-02","close":7356.2656},{"date":"2025-09-03","close":7346.8584},{"date":"2025-09-04","close":7342.1548},{"date":"2025-09-05","close":7356.2656},{"date":"2025-09-08","close":7346.8584},{"date":"2025-09-09","close":7342.1548},{"date":"2025-09-10","close":7328.0444},{"date":"2025-09-11","close":7290.4165},{"date":"2025-09-12","close":7332.748},{"date":"2025-09-15","close":7323.3408},{"date":"2025-09-16","close":7290.4165},{"date":"2025-09-17","close":7276.3057},{"date":"2025-09-18","close":7281.0098},{"date":"2025-09-19","close":7285.7124},{"date":"2025-09-22","close":7248.085},{"date":"2025-09-23","close":7272.917},{"date":"2025-09-24","close":7263.3662},{"date":"2025-09-25","close":7268.1416},{"date":"2025-09-26","close":7249.0405},{"date":"2025-09-29","close":7220.3877},{"date":"2025-09-30","close":7182.1846},{"date":"2025-10-01","close":7186.96},{"date":"2025-10-02","close":7196.5112},{"date":"2025-10-10","close":7167.8589},{"date":"2025-10-13","close":7120.1045},{"date":"2025-10-14","close":7124.8804},{"date":"2025-10-15","close":7225.1631},{"date":"2025-10-16","close":7177.4092},{"date":"2025-10-17","close":7115.3291},{"date":"2025-10-20","close":7163.0835},{"date":"2025-10-21","close":7206.062},{"date":"2025-10-22","close":7258.5908},{"date":"2025-10-23","close":7244.2646},{"date":"2025-10-24","close":7249.0405},{"date":"2025-10-27","close":7225.1631},{"date":"2025-10-28","close":7186.96},{"date":"2025-10-29","close":7148.7573},{"date":"2025-10-30","close":7034.1475},{"date":"2025-10-31","close":7053.249},{"date":"2025-11-03","close":7048.4736},{"date":"2025-11-04","close":7038.9233},{"date":"2025-11-05","close":7029.3721},{"date":"2025-11-06","close":7053.249},{"date":"2025-11-07","close":7038.9233},{"date":"2025-11-10","close":7143.9814},{"date":"2025-11-11","close":7110.5542},{"date":"2025-11-12","close":7167.8589},{"date":"2025-11-13","close":7182.1846},{"date":"2025-11-14","close":7191.7358},{"date":"2025-11-17","close":7177.4092},{"date":"2025-11-18","close":7153.5327},{"date":"2025-11-19","close":7134.4307},{"date":"2025-11-20","close":7191.7358},{"date":"2025-11-21","close":7163.0835},{"date":"2025-11-24","close":7196.5112},{"date":"2025-11-25","close":7206.062},{"date":"2025-11-26","close":7239.4893},{"date":"2025-11-27","close":7239.4897},{"date":"2025-11-28","close":7234.7144},{"date":"2025-12-01","close":7239.4893},{"date":"2025-12-02","close":7234.7144},{"date":"2025-12-03","close":7220.3877},{"date":"2025-12-04","close":7249.0405},{"date":"2025-12-05","close":7258.5908},{"date":"2025-12-08","close":7253.8154},{"date":"2025-12-09","close":7225.1631},{"date":"2025-12-10","close":7225.1631},{"date":"2025-12-11","close":7229.9385},{"date":"2025-12-12","close":7272.917},{"date":"2025-12-15","close":7344.5479},{"date":"2025-12-16","close":7377.9761},{"date":"2025-12-17","close":7330.2222},{"date":"2025-12-18","close":7387.5269},{"date":"2025-12-19","close":7387.5269},{"date":"2025-12-22","close":7387.5269},{"date":"2025-12-23","close":7442.8018},{"date":"2025-12-24","close":7428.2559},{"date":"2025-12-26","close":7423.4067},{"date":"2025-12-29","close":7404.0122},{"date":"2025-12-30","close":7433.1045},{"date":"2026-01-02","close":7433.1045},{"date":"2026-01-05","close":7408.8608},{"date":"2026-01-06","close":7428.2559},{"date":"2026-01-07","close":7462.1968},{"date":"2026-01-08","close":7428.2559},{"date":"2026-01-09","close":7505.8354},{"date":"2026-01-12","close":7491.2891},{"date":"2026-01-13","close":7525.2305},{"date":"2026-01-14","close":7578.5664},{"date":"2026-01-15","close":7699.7847},{"date":"2026-01-16","close":7719.1797},{"date":"2026-01-19","close":7656.146},{"date":"2026-01-20","close":7622.2046},{"date":"2026-01-21","close":7670.6924},{"date":"2026-01-22","close":7690.0869},{"date":"2026-01-23","close":7690.0869},{"date":"2026-01-26","close":7631.9023},{"date":"2026-01-27","close":7641.5996},{"date":"2026-01-28","close":7641.5996},{"date":"2026-01-29","close":7573.7178},{"date":"2026-01-30","close":7622.2046},{"date":"2026-02-02","close":7675.541},{"date":"2026-02-03","close":7728.877},{"date":"2026-02-04","close":7884.0361},{"date":"2026-02-05","close":7917.9775},{"date":"2026-02-06","close":7869.4902},{"date":"2026-02-09","close":7961.6162},{"date":"2026-02-10","close":7922.8267},{"date":"2026-02-11","close":7966.4648},{"date":"2026-02-12","close":8014.9521},{"date":"2026-02-13","close":7990.7085},{"date":"2026-02-19","close":7937.3726},{"date":"2026-02-20","close":7908.2803},{"date":"2026-02-23","close":7937.3726},{"date":"2026-02-24","close":7971.314},{"date":"2026-02-25","close":7971.314},{"date":"2026-02-26","close":7913.1284},{"date":"2026-02-27","close":7966.4648},{"date":"2026-03-03","close":8010.1035},{"date":"2026-03-04","close":7932.5239},{"date":"2026-03-05","close":7966.4648},{"date":"2026-03-06","close":7879.188},{"date":"2026-03-09","close":7772.5156},{"date":"2026-03-10","close":7825.8516},{"date":"2026-03-11","close":7811.3057},{"date":"2026-03-12","close":7762.8179},{"date":"2026-03-13","close":7675.541},{"date":"2026-03-16","close":7709.4824},{"date":"2026-03-17","close":7738.5747},{"date":"2026-03-18","close":7670.6924},{"date":"2026-03-19","close":7607.6587},{"date":"2026-03-20","close":7573.7178},{"date":"2026-03-23","close":7350.3857},{"date":"2026-03-24","close":7512.3691},{"date":"2026-03-25","close":7575.417},{"date":"2026-03-26","close":7492.9702},{"date":"2026-03-27","close":7517.2188},{"date":"2026-03-30","close":7517.2188},{"date":"2026-03-31","close":7502.6699},{"date":"2026-04-01","close":7643.3145},{"date":"2026-04-02","close":7623.915},{"date":"2026-04-03","close":7759.582},{"date":"2026-04-06","close":7619.0649},{"date":"2026-04-07","close":7604.5161},{"date":"2026-04-08","close":7575.417},{"date":"2026-04-09","close":7585.1162},{"date":"2026-04-10","close":7575.417},{"date":"2026-04-13","close":7594.8164},{"date":"2026-04-14","close":7672.4136},{"date":"2026-04-15","close":7633.6147},{"date":"2026-04-16","close":7546.3179},{"date":"2026-04-17","close":7565.7173},{"date":"2026-04-20","close":7580.2671},{"date":"2026-04-21","close":7546.3179},{"date":"2026-04-22","close":7517.2188},{"date":"2026-04-23","close":7473.5708},{"date":"2026-04-24","close":7526.9189},{"date":"2026-04-27","close":7405.6733},{"date":"2026-04-28","close":7386.2739},{"date":"2026-04-29","close":7391.124},{"date":"2026-04-30","close":7362.0249},{"date":"2026-05-04","close":7332.9263},{"date":"2026-05-06","close":7250.479},{"date":"2026-05-07","close":7221.3804},{"date":"2026-05-08","close":7201.981},{"date":"2026-05-11","close":7208.1396},{"date":"2026-05-12","close":7193.3687},{"date":"2026-05-13","close":7173.6743},{"date":"2026-05-14","close":7089.9731},{"date":"2026-05-15","close":7065.3555},{"date":"2026-05-18","close":7050.5845},{"date":"2026-05-19","close":7129.3618},{"date":"2026-05-20","close":7114.5913},{"date":"2026-05-21","close":7168.7505},{"date":"2026-05-22","close":7188.4448},{"date":"2026-05-26","close":7203.2158},{"date":"2026-05-27","close":7178.5977},{"date":"2026-05-28","close":7198.2925},{"date":"2026-05-29","close":7217.9868},{"date":"2026-06-01","close":7193.3687},{"date":"2026-06-02","close":7017.688},{"date":"2026-06-04","close":7046.7871},{"date":"2026-06-05","close":7124.3838},{"date":"2026-06-08","close":7095.2847},{"date":"2026-06-09","close":7119.5342},{"date":"2026-06-10","close":7250.479},{"date":"2026-06-11","close":7231.0796},{"date":"2026-06-12","close":7274.728},{"date":"2026-06-15","close":7474.0132},{"date":"2026-06-16","close":7419.854},{"date":"2026-06-17","close":7454.3188},{"date":"2026-06-18","close":7360.771},{"date":"2026-06-19","close":7148.6328},{"date":"2026-06-22","close":7346.0},{"date":"2026-06-23","close":7350.0},{"date":"2026-06-24","close":7415.0},{"date":"2026-06-25","close":7495.0},{"date":"2026-06-26","close":7436.873},{"date":"2026-06-29","close":7645.0},{"date":"2026-06-30","close":7630.0},{"date":"2026-07-01","close":7595.0},{"date":"2026-07-02","close":7670.0},{"date":"2026-07-03","close":7692.9771},{"date":"2026-07-06","close":7697.9023},{"date":"2026-07-07","close":7628.9512},{"date":"2026-07-08","close":7673.2769},{"date":"2026-07-09","close":7584.6255},{"date":"2026-07-10","close":7535.3745},{"date":"2026-07-13","close":7545.2246},{"date":"2026-07-14","close":7579.7002},{"date":"2026-07-15","close":7515.6743},{"date":"2026-07-16","close":7525.5244},{"date":"2026-07-20","close":7574.7754},{"date":"2026-07-21","close":7643.7266},{"date":"2026-07-22","close":7604.3257},{"date":"2026-07-23","close":7594.4756},{"date":"2026-07-24","close":7584.6255},{"date":"2026-07-27","close":7663.4268},{"date":"2026-07-28","close":7663.4268},{"date":"2026-07-29","close":7781.6289},{"date":"2026-07-30","close":7801.3291},{"date":"2026-07-31","close":7692.9771},{"date":"2026-08-03","close":7643.7266},{"date":"2026-08-04","close":7648.6514},{"date":"2026-08-05","close":7653.5767},{"date":"2026-08-06","close":7683.127},{"date":"2026-08-07","close":7673.2769},{"date":"2026-08-10","close":7692.9771},{"date":"2026-08-11","close":7692.9771},{"date":"2026-08-12","close":7727.4526},{"date":"2026-08-13","close":7717.6025},{"date":"2026-08-14","close":7786.5537},{"date":"2026-08-18","close":7771.7783},{"date":"2026-08-19","close":7791.479},{"date":"2026-08-20","close":7811.1792},{"date":"2026-08-21","close":7791.479},{"date":"2026-08-24","close":7816.104},{"date":"2026-08-25","close":7865.355},{"date":"2026-08-26","close":7865.355},{"date":"2026-08-27","close":7880.1304},{"date":"2026-08-28","close":7850.5796},{"date":"2026-08-31","close":7894.9058},{"date":"2026-09-01","close":7835.8047},{"date":"2026-09-02","close":7816.104},{"date":"2026-09-03","close":7742.228},{"date":"2026-09-04","close":7712.6777},{"date":"2026-09-07","close":7786.5537},{"date":"2026-09-08","close":7811.1792},{"date":"2026-09-09","close":7702.8271},{"date":"2026-09-10","close":7624.0259},{"date":"2026-09-11","close":7628.9512},{"date":"2026-09-14","close":7411.2625},{"date":"2026-09-15","close":7445.7381},{"date":"2026-09-16","close":7504.8392},{"date":"2026-09-17","close":7362.9966},{"date":"2026-09-18","close":7397.4722},{"date":"2026-09-21","close":7445.7381},{"date":"2026-09-22","close":7585.0},{"date":"2026-09-23","close":7550.0},{"date":"2026-09-28","close":7425.0},{"date":"2026-09-29","close":7465.0},{"date":"2026-09-30","close":7475.0},{"date":"2026-10-01","close":7455.0},{"date":"2026-10-02","close":7490.0},{"date":"2026-10-06","close":7500.0},{"date":"2026-10-07","close":7510.0},{"date":"2026-10-08","close":7400.0},{"date":"2026-10-12","close":7460.0},{"date":"2026-10-13","close":7585.0},{"date":"2026-10-14","close":7600.0},{"date":"2026-10-15","close":7650.0},{"date":"2026-10-16","close":7790.0},{"date":"2026-10-19","close":7795.0},{"date":"2026-10-20","close":7790.0},{"date":"2026-10-21","close":7820.0},{"date":"2026-10-22","close":7880.0},{"date":"2026-10-23","close":8035.0}],"chart_data":[{"date":"2024-10-24","open":7914,"high":7914,"low":7886,"close":7886,"volume":9420},{"date":"2024-10-25","open":7883,"high":7893,"low":7848,"close":7868,"volume":14572},{"date":"2024-10-28","open":7870,"high":7870,"low":7802,"close":7855,"volume":9118},{"date":"2024-10-29","open":7855,"high":7865,"low":7836,"close":7850,"volume":11139},{"date":"2024-10-30","open":8223,"high":8223,"low":8128,"close":8158,"volume":17570},{"date":"2024-10-31","open":7797,"high":7814,"low":7764,"close":7787,"volume":20659},{"date":"2024-11-01","open":7822,"high":7822,"low":7751,"close":7787,"volume":7132},{"date":"2024-11-04","open":7788,"high":7798,"low":7740,"close":7774,"volume":8625},{"date":"2024-11-05","open":8173,"high":8173,"low":8148,"close":8152,"volume":11291},{"date":"2024-11-06","open":7782,"high":7855,"low":7782,"close":7814,"volume":12874},{"date":"2024-11-07","open":7859,"high":7884,"low":7821,"close":7873,"volume":21310},{"date":"2024-11-08","open":7927,"high":7927,"low":7859,"close":7859,"volume":9417},{"date":"2024-11-11","open":7858,"high":7897,"low":7858,"close":7868,"volume":21543},{"date":"2024-11-12","open":7871,"high":7910,"low":7871,"close":7900,"volume":20986},{"date":"2024-11-13","open":7904,"high":7904,"low":7877,"close":7877,"volume":10630},{"date":"2024-11-14","open":7878,"high":7924,"low":7878,"close":7891,"volume":16211},{"date":"2024-11-15","open":7889,"high":7894,"low":7859,"close":7859,"volume":6477},{"date":"2024-11-18","open":7820,"high":7861,"low":7820,"close":7828,"volume":7318},{"date":"2024-11-19","open":7911,"high":7911,"low":7839,"close":7868,"volume":7115},{"date":"2024-11-20","open":7885,"high":7885,"low":7822,"close":7841,"volume":11113},{"date":"2024-11-21","open":7865,"high":7874,"low":7841,"close":7846,"volume":5366},{"date":"2024-11-22","open":7900,"high":7900,"low":7851,"close":7886,"volume":19078},{"date":"2024-11-25","open":7886,"high":7949,"low":7886,"close":7949,"volume":17901},{"date":"2024-11-26","open":7946,"high":8014,"low":7946,"close":7999,"volume":17233},{"date":"2024-11-27","open":8001,"high":8001,"low":7989,"close":7999,"volume":5856},{"date":"2024-11-28","open":8016,"high":8026,"low":8003,"close":8021,"volume":19285},{"date":"2024-11-29","open":8035,"high":8044,"low":8021,"close":8035,"volume":8235},{"date":"2024-12-02","open":8040,"high":8049,"low":8021,"close":8044,"volume":10341},{"date":"2024-12-03","open":8041,"high":8050,"low":8004,"close":8012,"volume":12414},{"date":"2024-12-04","open":8012,"high":8027,"low":8004,"close":8017,"volume":13456},{"date":"2024-12-05","open":7973,"high":7973,"low":7949,"close":7963,"volume":15780},{"date":"2024-12-06","open":7962,"high":7962,"low":7938,"close":7958,"volume":11269},{"date":"2024-12-09","open":7928,"high":7928,"low":7832,"close":7855,"volume":20514},{"date":"2024-12-10","open":7856,"high":7905,"low":7828,"close":7886,"volume":13532},{"date":"2024-12-11","open":7910,"high":7910,"low":7828,"close":7886,"volume":13197},{"date":"2024-12-12","open":7855,"high":7855,"low":7822,"close":7841,"volume":9900},{"date":"2024-12-13","open":7850,"high":7855,"low":7841,"close":7855,"volume":9320},{"date":"2024-12-16","open":7837,"high":7837,"low":7793,"close":7828,"volume":16395},{"date":"2024-12-17","open":7773,"high":7773,"low":7643,"close":7716,"volume":29735},{"date":"2024-12-18","open":7738,"high":7738,"low":7714,"close":7738,"volume":14295},{"date":"2024-12-19","open":7724,"high":7724,"low":7536,"close":7572,"volume":28835},{"date":"2024-12-20","open":7531,"high":7531,"low":7510,"close":7531,"volume":16598},{"date":"2024-12-23","open":7566,"high":7592,"low":7524,"close":7558,"volume":30185},{"date":"2024-12-24","open":7616,"high":7616,"low":7460,"close":7562,"volume":15851},{"date":"2024-12-26","open":7593,"high":7598,"low":7572,"close":7598,"volume":25687},{"date":"2024-12-27","open":7607,"high":7607,"low":7515,"close":7566,"volume":33599},{"date":"2024-12-30","open":7566,"high":7566,"low":7547,"close":7562,"volume":16317},{"date":"2025-01-02","open":7548,"high":7548,"low":7475,"close":7548,"volume":31279},{"date":"2025-01-03","open":7498,"high":7498,"low":7474,"close":7498,"volume":23833},{"date":"2025-01-06","open":7576,"high":7576,"low":7508,"close":7539,"volume":21166},{"date":"2025-01-07","open":7471,"high":7471,"low":7457,"close":7471,"volume":21480},{"date":"2025-01-08","open":7456,"high":7489,"low":7425,"close":7489,"volume":19425},{"date":"2025-01-09","open":7507,"high":7507,"low":7493,"close":7507,"volume":13075},{"date":"2025-01-10","open":7448,"high":7502,"low":7448,"close":7493,"volume":15034},{"date":"2025-01-13","open":7393,"high":7393,"low":7380,"close":7393,"volume":21085},{"date":"2025-01-14","open":7475,"high":7479,"low":7415,"close":7452,"volume":14519},{"date":"2025-01-15","open":7469,"high":7512,"low":7469,"close":7507,"volume":9896},{"date":"2025-01-16","open":7562,"high":7562,"low":7502,"close":7557,"volume":8288},{"date":"2025-01-17","open":7581,"high":7590,"low":7581,"close":7585,"volume":7090},{"date":"2025-01-20","open":7603,"high":7667,"low":7603,"close":7662,"volume":19930},{"date":"2025-01-21","open":7661,"high":7661,"low":7602,"close":7621,"volume":15673},{"date":"2025-01-22","open":7636,"high":7703,"low":7603,"close":7667,"volume":30774},{"date":"2025-01-23","open":7666,"high":7666,"low":7607,"close":7621,"volume":24402},{"date":"2025-01-24","open":7622,"high":7636,"low":7576,"close":7617,"volume":8430},{"date":"2025-01-31","open":7617,"high":7790,"low":7608,"close":7781,"volume":45663},{"date":"2025-02-03","open":7776,"high":7776,"low":7667,"close":7717,"volume":22279},{"date":"2025-02-04","open":7736,"high":7741,"low":7653,"close":7712,"volume":14894},{"date":"2025-02-05","open":7711,"high":7711,"low":7680,"close":7685,"volume":14207},{"date":"2025-02-06","open":7699,"high":7712,"low":7657,"close":7667,"volume":9593},{"date":"2025-02-07","open":7690,"high":7695,"low":7612,"close":7612,"volume":11600},{"date":"2025-02-10","open":7611,"high":7676,"low":7602,"close":7635,"volume":16840},{"date":"2025-02-11","open":7667,"high":7703,"low":7636,"close":7662,"volume":32410},{"date":"2025-02-12","open":7667,"high":7690,"low":7657,"close":7667,"volume":10545},{"date":"2025-02-13","open":7699,"high":7699,"low":7653,"close":7667,"volume":8529},{"date":"2025-02-14","open":7711,"high":7711,"low":7616,"close":7630,"volume":11031},{"date":"2025-02-17","open":7666,"high":7666,"low":7607,"close":7621,"volume":14185},{"date":"2025-02-18","open":7661,"high":7661,"low":7616,"close":7621,"volume":15529},{"date":"2025-02-19","open":7652,"high":7652,"low":7602,"close":7621,"volume":15452},{"date":"2025-02-20","open":7621,"high":7639,"low":7621,"close":7635,"volume":10543},{"date":"2025-02-21","open":7635,"high":7680,"low":7635,"close":7676,"volume":16552},{"date":"2025-02-24","open":7676,"high":7694,"low":7671,"close":7676,"volume":11723},{"date":"2025-02-25","open":7750,"high":7750,"low":7677,"close":7703,"volume":12654},{"date":"2025-02-26","open":7703,"high":7799,"low":7703,"close":7753,"volume":34904},{"date":"2025-02-27","open":7753,"high":7758,"low":7730,"close":7758,"volume":9158},{"date":"2025-02-28","open":7754,"high":7790,"low":7745,"close":7776,"volume":11002},{"date":"2025-03-04","open":7776,"high":7831,"low":7767,"close":7772,"volume":17757},{"date":"2025-03-05","open":7749,"high":7749,"low":7656,"close":7744,"volume":23059},{"date":"2025-03-06","open":7744,"high":7799,"low":7744,"close":7753,"volume":7642},{"date":"2025-03-07","open":7804,"high":7804,"low":7725,"close":7744,"volume":7377},{"date":"2025-03-10","open":7781,"high":7826,"low":7745,"close":7790,"volume":18865},{"date":"2025-03-11","open":7806,"high":7806,"low":7713,"close":7763,"volume":10822},{"date":"2025-03-12","open":7711,"high":7711,"low":7661,"close":7680,"volume":9141},{"date":"2025-03-13","open":7603,"high":7603,"low":7539,"close":7598,"volume":8083},{"date":"2025-03-14","open":7568,"high":7594,"low":7564,"close":7594,"volume":13562},{"date":"2025-03-17","open":7594,"high":7599,"low":7549,"close":7585,"volume":10143},{"date":"2025-03-18","open":7671,"high":7720,"low":7635,"close":7639,"volume":9927},{"date":"2025-03-19","open":7643,"high":7652,"low":7607,"close":7635,"volume":3190},{"date":"2025-03-20","open":7703,"high":7703,"low":7636,"close":7690,"volume":6102},{"date":"2025-03-21","open":7680,"high":7680,"low":7643,"close":7680,"volume":7640},{"date":"2025-03-24","open":7680,"high":7680,"low":7489,"close":7639,"volume":49058},{"date":"2025-03-25","open":7528,"high":7631,"low":7501,"close":7622,"volume":32925},{"date":"2025-03-26","open":7682,"high":7682,"low":7598,"close":7617,"volume":8641},{"date":"2025-03-27","open":7617,"high":7830,"low":7593,"close":7654,"volume":58211},{"date":"2025-03-28","open":7706,"high":7734,"low":7659,"close":7701,"volume":12694},{"date":"2025-03-31","open":7700,"high":7705,"low":7645,"close":7691,"volume":6605},{"date":"2025-04-01","open":7770,"high":7793,"low":7719,"close":7719,"volume":14204},{"date":"2025-04-02","open":7779,"high":7784,"low":7700,"close":7765,"volume":8229},{"date":"2025-04-03","open":7761,"high":7761,"low":7649,"close":7747,"volume":5923},{"date":"2025-04-04","open":7547,"high":7627,"low":7547,"close":7622,"volume":16799},{"date":"2025-04-07","open":7554,"high":7554,"low":6950,"close":7154,"volume":33862},{"date":"2025-04-08","open":7177,"high":7177,"low":7028,"close":7107,"volume":57499},{"date":"2025-04-09","open":6979,"high":6979,"low":6859,"close":6945,"volume":17328},{"date":"2025-04-10","open":7528,"high":7533,"low":7232,"close":7427,"volume":14629},{"date":"2025-04-11","open":7412,"high":7422,"low":7325,"close":7362,"volume":11251},{"date":"2025-04-14","open":7363,"high":7423,"low":7363,"close":7423,"volume":8060},{"date":"2025-04-15","open":7482,"high":7501,"low":7468,"close":7501,"volume":9687},{"date":"2025-04-16","open":7452,"high":7493,"low":7054,"close":7413,"volume":7523},{"date":"2025-04-17","open":7363,"high":7363,"low":7068,"close":7335,"volume":13494},{"date":"2025-04-18","open":7399,"high":7404,"low":7334,"close":7399,"volume":9257},{"date":"2025-04-21","open":7390,"high":7399,"low":7153,"close":7265,"volume":11095},{"date":"2025-04-22","open":7326,"high":7326,"low":7278,"close":7293,"volume":5698},{"date":"2025-04-23","open":7408,"high":7501,"low":7408,"close":7501,"volume":9073},{"date":"2025-04-24","open":7589,"high":7589,"low":7446,"close":7487,"volume":7307},{"date":"2025-04-25","open":7483,"high":7488,"low":7452,"close":7478,"volume":10055},{"date":"2025-04-28","open":7367,"high":7367,"low":7352,"close":7367,"volume":16946},{"date":"2025-04-29","open":7387,"high":7387,"low":7322,"close":7358,"volume":9862},{"date":"2025-04-30","open":7386,"high":7389,"low":7357,"close":7376,"volume":9842},{"date":"2025-05-02","open":7377,"high":7377,"low":7344,"close":7353,"volume":14257},{"date":"2025-05-07","open":7192,"high":7368,"low":7192,"close":7344,"volume":11062},{"date":"2025-05-08","open":7338,"high":7398,"low":7316,"close":7367,"volume":15617},{"date":"2025-05-09","open":7387,"high":7438,"low":7368,"close":7413,"volume":4814},{"date":"2025-05-12","open":7453,"high":7458,"low":7407,"close":7450,"volume":17719},{"date":"2025-05-13","open":7423,"high":7423,"low":7387,"close":7395,"volume":14170},{"date":"2025-05-14","open":7306,"high":7311,"low":7185,"close":7311,"volume":27207},{"date":"2025-05-15","open":7313,"high":7313,"low":7218,"close":7228,"volume":13464},{"date":"2025-05-16","open":7228,"high":7298,"low":7228,"close":7274,"volume":4932},{"date":"2025-05-19","open":7274,"high":7274,"low":7168,"close":7228,"volume":7988},{"date":"2025-05-20","open":7441,"high":7441,"low":7268,"close":7302,"volume":10320},{"date":"2025-05-21","open":7353,"high":7353,"low":7339,"close":7339,"volume":19889},{"date":"2025-05-22","open":7233,"high":7233,"low":7223,"close":7233,"volume":11299},{"date":"2025-05-23","open":7201,"high":7209,"low":7201,"close":7209,"volume":9539},{"date":"2025-05-26","open":7204,"high":7228,"low":7173,"close":7228,"volume":28780},{"date":"2025-05-27","open":7228,"high":7228,"low":7218,"close":7228,"volume":8877},{"date":"2025-05-28","open":7228,"high":7298,"low":7228,"close":7293,"volume":6879},{"date":"2025-05-29","open":7253,"high":7270,"low":7244,"close":7270,"volume":13280},{"date":"2025-05-30","open":7262,"high":7284,"low":7229,"close":7284,"volume":7141},{"date":"2025-06-02","open":7283,"high":7308,"low":7261,"close":7288,"volume":7604},{"date":"2025-06-04","open":7286,"high":7328,"low":7286,"close":7311,"volume":23607},{"date":"2025-06-05","open":7313,"high":7317,"low":7274,"close":7293,"volume":11203},{"date":"2025-06-09","open":7294,"high":7331,"low":7154,"close":7219,"volume":15166},{"date":"2025-06-10","open":7268,"high":7325,"low":7237,"close":7297,"volume":18000},{"date":"2025-06-11","open":7348,"high":7373,"low":7322,"close":7358,"volume":13402},{"date":"2025-06-12","open":7323,"high":7344,"low":7323,"close":7335,"volume":14078},{"date":"2025-06-13","open":7348,"high":7358,"low":7323,"close":7335,"volume":7300},{"date":"2025-06-16","open":7334,"high":7334,"low":7238,"close":7274,"volume":12277},{"date":"2025-06-17","open":7312,"high":7312,"low":7232,"close":7256,"volume":16292},{"date":"2025-06-18","open":7251,"high":7251,"low":7237,"close":7251,"volume":8762},{"date":"2025-06-19","open":7242,"high":7244,"low":7232,"close":7242,"volume":7772},{"date":"2025-06-20","open":7241,"high":7246,"low":7217,"close":7246,"volume":13866},{"date":"2025-06-23","open":7143,"high":7243,"low":7131,"close":7140,"volume":20215},{"date":"2025-06-24","open":7249,"high":7249,"low":7148,"close":7234,"volume":13047},{"date":"2025-06-25","open":7234,"high":7271,"low":7148,"close":7253,"volume":25517},{"date":"2025-06-26","open":7210,"high":7210,"low":7193,"close":7206,"volume":17375},{"date":"2025-06-27","open":7225,"high":7225,"low":7193,"close":7210,"volume":18589},{"date":"2025-06-30","open":7245,"high":7245,"low":7184,"close":7220,"volume":21391},{"date":"2025-07-01","open":7219,"high":7249,"low":7219,"close":7234,"volume":19821},{"date":"2025-07-02","open":7261,"high":7313,"low":7257,"close":7309,"volume":14752},{"date":"2025-07-03","open":7337,"high":7366,"low":7310,"close":7342,"volume":14374},{"date":"2025-07-04","open":7352,"high":7357,"low":7333,"close":7347,"volume":29239},{"date":"2025-07-07","open":7346,"high":7346,"low":7332,"close":7337,"volume":8492},{"date":"2025-07-08","open":7337,"high":7342,"low":7319,"close":7323,"volume":13205},{"date":"2025-07-09","open":7323,"high":7371,"low":7323,"close":7337,"volume":10645},{"date":"2025-07-10","open":7338,"high":7352,"low":7320,"close":7347,"volume":17902},{"date":"2025-07-11","open":7346,"high":7366,"low":7342,"close":7356,"volume":22140},{"date":"2025-07-14","open":7408,"high":7408,"low":7328,"close":7356,"volume":14517},{"date":"2025-07-15","open":7361,"high":7366,"low":7323,"close":7361,"volume":17788},{"date":"2025-07-16","open":7361,"high":7361,"low":7290,"close":7295,"volume":16081},{"date":"2025-07-17","open":7290,"high":7319,"low":7285,"close":7319,"volume":15104},{"date":"2025-07-18","open":7319,"high":7328,"low":7258,"close":7290,"volume":85764},{"date":"2025-07-21","open":7291,"high":7293,"low":7225,"close":7286,"volume":19140},{"date":"2025-07-22","open":7284,"high":7284,"low":7244,"close":7257,"volume":19914},{"date":"2025-07-23","open":7271,"high":7332,"low":7271,"close":7319,"volume":10622},{"date":"2025-07-24","open":7329,"high":7395,"low":7320,"close":7352,"volume":23054},{"date":"2025-07-25","open":7417,"high":7417,"low":7356,"close":7403,"volume":9379},{"date":"2025-07-28","open":7428,"high":7428,"low":7338,"close":7399,"volume":14904},{"date":"2025-07-29","open":7399,"high":7399,"low":7329,"close":7333,"volume":20005},{"date":"2025-07-30","open":7188,"high":7337,"low":7188,"close":7337,"volume":24823},{"date":"2025-07-31","open":7336,"high":7336,"low":7238,"close":7243,"volume":26129},{"date":"2025-08-01","open":7245,"high":7245,"low":7169,"close":7206,"volume":17288},{"date":"2025-08-04","open":7103,"high":7225,"low":7103,"close":7225,"volume":22369},{"date":"2025-08-05","open":7328,"high":7328,"low":7192,"close":7229,"volume":16274},{"date":"2025-08-06","open":7290,"high":7290,"low":7224,"close":7234,"volume":10693},{"date":"2025-08-07","open":7234,"high":7266,"low":7229,"close":7253,"volume":7732},{"date":"2025-08-08","open":7254,"high":7337,"low":7254,"close":7337,"volume":26476},{"date":"2025-08-11","open":7296,"high":7357,"low":7296,"close":7333,"volume":18780},{"date":"2025-08-12","open":7403,"high":7403,"low":7323,"close":7328,"volume":17353},{"date":"2025-08-13","open":7331,"high":7336,"low":7294,"close":7309,"volume":12831},{"date":"2025-08-14","open":7310,"high":7389,"low":7310,"close":7380,"volume":42776},{"date":"2025-08-18","open":7380,"high":7380,"low":7332,"close":7342,"volume":15420},{"date":"2025-08-19","open":7342,"high":7342,"low":7328,"close":7328,"volume":10785},{"date":"2025-08-20","open":7267,"high":7372,"low":7267,"close":7347,"volume":13311},{"date":"2025-08-21","open":7356,"high":7389,"low":7356,"close":7380,"volume":10807},{"date":"2025-08-22","open":7380,"high":7389,"low":7332,"close":7361,"volume":11837},{"date":"2025-08-25","open":7417,"high":7432,"low":7417,"close":7427,"volume":19838},{"date":"2025-08-26","open":7427,"high":7427,"low":7394,"close":7403,"volume":7965},{"date":"2025-08-27","open":7403,"high":7403,"low":7380,"close":7389,"volume":11109},{"date":"2025-08-28","open":7389,"high":7403,"low":7356,"close":7361,"volume":11852},{"date":"2025-08-29","open":7290,"high":7375,"low":7290,"close":7375,"volume":6242},{"date":"2025-09-01","open":7196,"high":7265,"low":7196,"close":7241,"volume":7618},{"date":"2025-09-02","open":7408,"high":7408,"low":7328,"close":7356,"volume":10496},{"date":"2025-09-03","open":7357,"high":7357,"low":7338,"close":7347,"volume":9626},{"date":"2025-09-04","open":7346,"high":7346,"low":7328,"close":7342,"volume":13094},{"date":"2025-09-05","open":7371,"high":7371,"low":7337,"close":7356,"volume":9893},{"date":"2025-09-08","open":7367,"high":7367,"low":7338,"close":7347,"volume":8721},{"date":"2025-09-09","open":7305,"high":7346,"low":7305,"close":7342,"volume":7387},{"date":"2025-09-10","open":7342,"high":7342,"low":7310,"close":7328,"volume":32961},{"date":"2025-09-11","open":7300,"high":7323,"low":7290,"close":7290,"volume":33034},{"date":"2025-09-12","open":7301,"high":7357,"low":7291,"close":7333,"volume":16487},{"date":"2025-09-15","open":7332,"high":7346,"low":7323,"close":7323,"volume":29743},{"date":"2025-09-16","open":7314,"high":7314,"low":7271,"close":7290,"volume":65209},{"date":"2025-09-17","open":7290,"high":7290,"low":7271,"close":7276,"volume":13151},{"date":"2025-09-18","open":7291,"high":7306,"low":7251,"close":7281,"volume":23699},{"date":"2025-09-19","open":7291,"high":7291,"low":7277,"close":7286,"volume":20696},{"date":"2025-09-22","open":7284,"high":7284,"low":7238,"close":7248,"volume":28381},{"date":"2025-09-23","open":7349,"high":7349,"low":7250,"close":7273,"volume":19273},{"date":"2025-09-24","open":7276,"high":7281,"low":7254,"close":7263,"volume":17801},{"date":"2025-09-25","open":7260,"high":7282,"low":7260,"close":7268,"volume":19392},{"date":"2025-09-26","open":7259,"high":7276,"low":7239,"close":7249,"volume":30770},{"date":"2025-09-29","open":7250,"high":7317,"low":7215,"close":7220,"volume":18573},{"date":"2025-09-30","open":7358,"high":7358,"low":7162,"close":7182,"volume":52309},{"date":"2025-10-01","open":7201,"high":7201,"low":7182,"close":7187,"volume":36582},{"date":"2025-10-02","open":7188,"high":7197,"low":7183,"close":7197,"volume":46784},{"date":"2025-10-10","open":7193,"high":7197,"low":7158,"close":7168,"volume":37520},{"date":"2025-10-13","open":7167,"high":7167,"low":7115,"close":7120,"volume":27854},{"date":"2025-10-14","open":7120,"high":7152,"low":7115,"close":7125,"volume":21088},{"date":"2025-10-15","open":7163,"high":7230,"low":7158,"close":7225,"volume":32109},{"date":"2025-10-16","open":7234,"high":7234,"low":7172,"close":7177,"volume":16413},{"date":"2025-10-17","open":7182,"high":7182,"low":7115,"close":7115,"volume":24172},{"date":"2025-10-20","open":7126,"high":7173,"low":7126,"close":7163,"volume":21239},{"date":"2025-10-21","open":7173,"high":7206,"low":7173,"close":7206,"volume":28038},{"date":"2025-10-22","open":7201,"high":7263,"low":7201,"close":7259,"volume":15458},{"date":"2025-10-23","open":7259,"high":7286,"low":7239,"close":7244,"volume":12949},{"date":"2025-10-24","open":7201,"high":7259,"low":7201,"close":7249,"volume":15713},{"date":"2025-10-27","open":7250,"high":7250,"low":7206,"close":7225,"volume":24758},{"date":"2025-10-28","open":7209,"high":7219,"low":7172,"close":7187,"volume":18815},{"date":"2025-10-29","open":7293,"high":7293,"low":7144,"close":7149,"volume":20913},{"date":"2025-10-30","open":7148,"high":7148,"low":6982,"close":7034,"volume":33270},{"date":"2025-10-31","open":7115,"high":7115,"low":7048,"close":7053,"volume":55724},{"date":"2025-11-03","open":7058,"high":7110,"low":7028,"close":7048,"volume":22675,"rsi_14":43.72,"sma_20":7502.91,"sma_60":7609.14,"sma_120":7623.74},{"date":"2025-11-04","open":7106,"high":7106,"low":7039,"close":7039,"volume":19859,"rsi_14":32.25,"sma_20":7495.38,"sma_60":7605.9,"sma_120":7620.87},{"date":"2025-11-05","open":7059,"high":7059,"low":7029,"close":7029,"volume":23902,"rsi_14":34.7,"sma_20":7487.06,"sma_60":7602.4,"sma_120":7617.52},{"date":"2025-11-06","open":7038,"high":7090,"low":7038,"close":7053,"volume":14267,"rsi_14":43.11,"sma_20":7479.58,"sma_60":7599.24,"sma_120":7614.05},{"date":"2025-11-07","open":7054,"high":7054,"low":7029,"close":7039,"volume":16858,"rsi_14":35.17,"sma_20":7472.84,"sma_60":7595.49,"sma_120":7610.95},{"date":"2025-11-10","open":7040,"high":7154,"low":7040,"close":7144,"volume":34012,"rsi_14":43.42,"sma_20":7473.99,"sma_60":7592.09,"sma_120":7609.47},{"date":"2025-11-11","open":7091,"high":7143,"low":7091,"close":7111,"volume":10333,"rsi_14":33.7,"sma_20":7473.2,"sma_60":7588.22,"sma_120":7608.45},{"date":"2025-11-12","open":7111,"high":7183,"low":7111,"close":7168,"volume":26100,"rsi_14":42.28,"sma_20":7470.22,"sma_60":7585.42,"sma_120":7607.52},{"date":"2025-11-13","open":7172,"high":7182,"low":7172,"close":7182,"volume":28294,"rsi_14":43.42,"sma_20":7470.48,"sma_60":7583.18,"sma_120":7607.13},{"date":"2025-11-14","open":7138,"high":7192,"low":7138,"close":7192,"volume":19810,"rsi_14":46.76,"sma_20":7474.51,"sma_60":7579.91,"sma_120":7606.17},{"date":"2025-11-17","open":7192,"high":7219,"low":7162,"close":7177,"volume":14197,"rsi_14":48.94,"sma_20":7475.3,"sma_60":7577.03,"sma_120":7604.77},{"date":"2025-11-18","open":7225,"high":7225,"low":7140,"close":7154,"volume":9665,"rsi_14":50.55,"sma_20":7472.52,"sma_60":7573.96,"sma_120":7604.07},{"date":"2025-11-19","open":7115,"high":7147,"low":7115,"close":7134,"volume":9435,"rsi_14":63.99,"sma_20":7465.98,"sma_60":7570.26,"sma_120":7603.43},{"date":"2025-11-20","open":7138,"high":7219,"low":7134,"close":7192,"volume":8292,"rsi_14":67.42,"sma_20":7463.26,"sma_60":7566.99,"sma_120":7603.12},{"date":"2025-11-21","open":7193,"high":7193,"low":7116,"close":7163,"volume":7221,"rsi_14":63.44,"sma_20":7458.71,"sma_60":7563.52,"sma_120":7602.55},{"date":"2025-11-24","open":7148,"high":7206,"low":7148,"close":7197,"volume":14585,"rsi_14":67.63,"sma_20":7457.25,"sma_60":7559.49,"sma_120":7601.72},{"date":"2025-11-25","open":7197,"high":7215,"low":7183,"close":7206,"volume":6950,"rsi_14":69.8,"sma_20":7458.19,"sma_60":7556.04,"sma_120":7601.17},{"date":"2025-11-26","open":7249,"high":7249,"low":7197,"close":7239,"volume":17457,"rsi_14":70.39,"sma_20":7463.0,"sma_60":7553.42,"sma_120":7600.79},{"date":"2025-11-27","open":7239,"high":7249,"low":7216,"close":7239,"volume":7005,"rsi_14":72.77,"sma_20":7473.77,"sma_60":7551.29,"sma_120":7600.37},{"date":"2025-11-28","open":7239,"high":7254,"low":7216,"close":7235,"volume":15086,"rsi_14":63.47,"sma_20":7483.25,"sma_60":7548.84,"sma_120":7599.7},{"date":"2025-12-01","open":7254,"high":7254,"low":7235,"close":7239,"volume":9657,"rsi_14":70.48,"sma_20":7493.23,"sma_60":7546.88,"sma_120":7599.23},{"date":"2025-12-02","open":7249,"high":7249,"low":7201,"close":7235,"volume":10379,"rsi_14":62.79,"sma_20":7503.49,"sma_60":7544.76,"sma_120":7599.38},{"date":"2025-12-03","open":7244,"high":7244,"low":7216,"close":7220,"volume":6695,"rsi_14":57.21,"sma_20":7513.52,"sma_60":7542.56,"sma_120":7598.71},{"date":"2025-12-04","open":7244,"high":7249,"low":7235,"close":7249,"volume":13345,"rsi_14":60.06,"sma_20":7523.74,"sma_60":7540.92,"sma_120":7597.76},{"date":"2025-12-05","open":7254,"high":7259,"low":7211,"close":7259,"volume":13256,"rsi_14":64.73,"sma_20":7535.25,"sma_60":7539.22,"sma_120":7597.11},{"date":"2025-12-08","open":7259,"high":7268,"low":7249,"close":7254,"volume":19035,"rsi_14":69.86,"sma_20":7541.07,"sma_60":7537.6,"sma_120":7596.41},{"date":"2025-12-09","open":7268,"high":7268,"low":7206,"close":7225,"volume":26163,"rsi_14":67.05,"sma_20":7547.06,"sma_60":7535.55,"sma_120":7595.99},{"date":"2025-12-10","open":7249,"high":7249,"low":7216,"close":7225,"volume":7977,"rsi_14":57.84,"sma_20":7550.07,"sma_60":7533.75,"sma_120":7595.72},{"date":"2025-12-11","open":7230,"high":7244,"low":7225,"close":7230,"volume":10310,"rsi_14":68.47,"sma_20":7552.54,"sma_60":7532.69,"sma_120":7595.53},{"date":"2025-12-12","open":7259,"high":7282,"low":7259,"close":7273,"volume":10049,"rsi_14":69.96,"sma_20":7556.75,"sma_60":7531.65,"sma_120":7595.79},{"date":"2025-12-15","open":7273,"high":7354,"low":7273,"close":7345,"volume":24953,"rsi_14":77.37,"sma_20":7565.48,"sma_60":7532.02,"sma_120":7596.64},{"date":"2025-12-16","open":7345,"high":7383,"low":7345,"close":7378,"volume":25162,"rsi_14":77.32,"sma_20":7577.28,"sma_60":7533.54,"sma_120":7598.72},{"date":"2025-12-17","open":7402,"high":7402,"low":7325,"close":7330,"volume":20759,"rsi_14":65.08,"sma_20":7587.52,"sma_60":7534.48,"sma_120":7599.55},{"date":"2025-12-18","open":7388,"high":7397,"low":7378,"close":7388,"volume":18800,"rsi_14":71.62,"sma_20":7597.72,"sma_60":7536.34,"sma_120":7600.72},{"date":"2025-12-19","open":7388,"high":7402,"low":7378,"close":7388,"volume":9847,"rsi_14":71.23,"sma_20":7609.49,"sma_60":7538.12,"sma_120":7602.31},{"date":"2025-12-22","open":7316,"high":7388,"low":7306,"close":7388,"volume":19785,"rsi_14":72.22,"sma_20":7619.48,"sma_60":7540.53,"sma_120":7603.86},{"date":"2025-12-23","open":7443,"high":7462,"low":7404,"close":7443,"volume":32680,"rsi_14":64.2,"sma_20":7626.01,"sma_60":7541.54,"sma_120":7604.82},{"date":"2025-12-24","open":7506,"high":7506,"low":7423,"close":7428,"volume":10771,"rsi_14":58.97,"sma_20":7630.0,"sma_60":7542.45,"sma_120":7605.53},{"date":"2025-12-26","open":7433,"high":7448,"low":7419,"close":7423,"volume":14075,"rsi_14":57.14,"sma_20":7633.75,"sma_60":7543.21,"sma_120":7605.54},{"date":"2025-12-29","open":7423,"high":7423,"low":7399,"close":7404,"volume":31014,"rsi_14":55.0,"sma_20":7636.75,"sma_60":7543.95,"sma_120":7605.1},{"date":"2025-12-30","open":7409,"high":7482,"low":7409,"close":7433,"volume":31852,"rsi_14":62.5,"sma_20":7641.0,"sma_60":7545.71,"sma_120":7604.87},{"date":"2026-01-02","open":7433,"high":7438,"low":7380,"close":7433,"volume":48629,"rsi_14":62.5,"sma_20":7645.5,"sma_60":7548.12,"sma_120":7604.73},{"date":"2026-01-05","open":7433,"high":7443,"low":7404,"close":7409,"volume":32131,"rsi_14":58.33,"sma_20":7649.5,"sma_60":7550.03,"sma_120":7604.49},{"date":"2026-01-06","open":7414,"high":7438,"low":7414,"close":7428,"volume":22100,"rsi_14":55.7,"sma_20":7653.0,"sma_60":7552.11,"sma_120":7604.3},{"date":"2026-01-07","open":7428,"high":7496,"low":7428,"close":7462,"volume":34749,"rsi_14":50.7,"sma_20":7657.75,"sma_60":7555.28,"sma_120":7604.33},{"date":"2026-01-08","open":7448,"high":7452,"low":7409,"close":7428,"volume":17116,"rsi_14":40.85,"sma_20":7661.0,"sma_60":7558.68,"sma_120":7603.97},{"date":"2026-01-09","open":7467,"high":7516,"low":7467,"close":7506,"volume":32007,"rsi_14":58.44,"sma_20":7669.75,"sma_60":7563.34,"sma_120":7604.29},{"date":"2026-01-12","open":7506,"high":7545,"low":7486,"close":7491,"volume":45423,"rsi_14":48.53,"sma_20":7677.75,"sma_60":7566.01,"sma_120":7604.43},{"date":"2026-01-13","open":7491,"high":7525,"low":7491,"close":7525,"volume":39930,"rsi_14":53.33,"sma_20":7687.25,"sma_60":7570.09,"sma_120":7605.44},{"date":"2026-01-14","open":7530,"high":7579,"low":7530,"close":7579,"volume":39838,"rsi_14":59.3,"sma_20":7697.25,"sma_60":7576.17,"sma_120":7606.7},{"date":"2026-01-15","open":7583,"high":7705,"low":7583,"close":7700,"volume":38110,"rsi_14":76.77,"sma_20":7709.75,"sma_60":7583.51,"sma_120":7609.26},{"date":"2026-01-16","open":7700,"high":7734,"low":7700,"close":7719,"volume":31045,"rsi_14":80.0,"sma_20":7721.5,"sma_60":7590.43,"sma_120":7612.02},{"date":"2026-01-19","open":7719,"high":7719,"low":7642,"close":7656,"volume":40609,"rsi_14":71.43,"sma_20":7732.5,"sma_60":7595.33,"sma_120":7614.48},{"date":"2026-01-20","open":7632,"high":7632,"low":7617,"close":7622,"volume":16190,"rsi_14":69.57,"sma_20":7738.75,"sma_60":7599.91,"sma_120":7616.11},{"date":"2026-01-21","open":7622,"high":7714,"low":7574,"close":7671,"volume":17763,"rsi_14":70.59,"sma_20":7747.5,"sma_60":7605.23,"sma_120":7617.89},{"date":"2026-01-22","open":7676,"high":7748,"low":7671,"close":7690,"volume":13585,"rsi_14":71.54,"sma_20":7757.25,"sma_60":7611.33,"sma_120":7619.37},{"date":"2026-01-23","open":7671,"high":7690,"low":7671,"close":7690,"volume":10451,"rsi_14":74.58,"sma_20":7770.0,"sma_60":7618.07,"sma_120":7620.9},{"date":"2026-01-26","open":7690,"high":7690,"low":7632,"close":7632,"volume":27448,"rsi_14":66.67,"sma_20":7780.5,"sma_60":7624.5,"sma_120":7622.51},{"date":"2026-01-27","open":7642,"high":7656,"low":7627,"close":7642,"volume":43698,"rsi_14":65.29,"sma_20":7791.75,"sma_60":7633.09,"sma_120":7624.15},{"date":"2026-01-28","open":7642,"high":7651,"low":7632,"close":7642,"volume":18597,"rsi_14":69.3,"sma_20":7804.0,"sma_60":7641.33,"sma_120":7626.61},{"date":"2026-01-29","open":7642,"high":7656,"low":7574,"close":7574,"volume":25841,"rsi_14":56.25,"sma_20":7811.25,"sma_60":7648.49,"sma_120":7628.82},{"date":"2026-01-30","open":7579,"high":7634,"low":7579,"close":7622,"volume":36605,"rsi_14":61.34,"sma_20":7821.0,"sma_60":7656.66,"sma_120":7631.28},{"date":"2026-02-02","open":7632,"high":7690,"low":7632,"close":7676,"volume":38484,"rsi_14":62.6,"sma_20":7834.75,"sma_60":7665.92,"sma_120":7634.16},{"date":"2026-02-03","open":7680,"high":7743,"low":7680,"close":7729,"volume":16031,"rsi_14":62.6,"sma_20":7850.25,"sma_60":7675.66,"sma_120":7637.45},{"date":"2026-02-04","open":7729,"high":7899,"low":7729,"close":7884,"volume":68125,"rsi_14":64.62,"sma_20":7872.0,"sma_60":7688.33,"sma_120":7641.91},{"date":"2026-02-05","open":7884,"high":7923,"low":7884,"close":7918,"volume":38502,"rsi_14":65.41,"sma_20":7897.25,"sma_60":7699.77,"sma_120":7645.93},{"date":"2026-02-06","open":7913,"high":7913,"low":7855,"close":7869,"volume":29736,"rsi_14":66.92,"sma_20":7916.0,"sma_60":7710.94,"sma_120":7649.58},{"date":"2026-02-09","open":7874,"high":8025,"low":7874,"close":7962,"volume":34803,"rsi_14":74.65,"sma_20":7940.25,"sma_60":7722.69,"sma_120":7654.05},{"date":"2026-02-10","open":7957,"high":7957,"low":7918,"close":7923,"volume":21969,"rsi_14":68.57,"sma_20":7960.75,"sma_60":7733.51,"sma_120":7658.35},{"date":"2026-02-11","open":8044,"high":8044,"low":7957,"close":7966,"volume":20523,"rsi_14":69.66,"sma_20":7980.75,"sma_60":7744.92,"sma_120":7662.41},{"date":"2026-02-12","open":8044,"high":8044,"low":8005,"close":8015,"volume":29570,"rsi_14":71.61,"sma_20":7997.0,"sma_60":7757.41,"sma_120":7667.22},{"date":"2026-02-13","open":8015,"high":8039,"low":7971,"close":7991,"volume":22813,"rsi_14":75.0,"sma_20":8011.0,"sma_60":7769.93,"sma_120":7671.94},{"date":"2026-02-19","open":7991,"high":8063,"low":7937,"close":7937,"volume":57838,"rsi_14":69.43,"sma_20":8025.5,"sma_60":7781.84,"sma_120":7676.05},{"date":"2026-02-20","open":7855,"high":8063,"low":7855,"close":7908,"volume":35007,"rsi_14":66.87,"sma_20":8040.25,"sma_60":7792.24,"sma_120":7679.61},{"date":"2026-02-23","open":7913,"high":7976,"low":7913,"close":7937,"volume":31796,"rsi_14":74.19,"sma_20":8054.0,"sma_60":7803.66,"sma_120":7683.59},{"date":"2026-02-24","open":8073,"high":8073,"low":7942,"close":7971,"volume":26952,"rsi_14":73.68,"sma_20":8068.5,"sma_60":7815.08,"sma_120":7687.28},{"date":"2026-02-25","open":7928,"high":7991,"low":7928,"close":7971,"volume":23202,"rsi_14":71.63,"sma_20":8083.0,"sma_60":7826.34,"sma_120":7691.19},{"date":"2026-02-26","open":7971,"high":7971,"low":7913,"close":7913,"volume":23829,"rsi_14":63.38,"sma_20":8097.5,"sma_60":7836.0,"sma_120":7694.71},{"date":"2026-02-27","open":7913,"high":7981,"low":7913,"close":7966,"volume":19620,"rsi_14":57.02,"sma_20":8114.25,"sma_60":7846.58,"sma_120":7698.94},{"date":"2026-03-03","open":7917,"high":8044,"low":7917,"close":8010,"volume":29524,"rsi_14":64.89,"sma_20":8139.53,"sma_60":7860.09,"sma_120":7704.47},{"date":"2026-03-04","open":8005,"high":8005,"low":7933,"close":7933,"volume":16194,"rsi_14":62.24,"sma_20":8164.23,"sma_60":7872.16,"sma_120":7709.52},{"date":"2026-03-05","open":7914,"high":7976,"low":7914,"close":7966,"volume":15855,"rsi_14":59.09,"sma_20":8188.21,"sma_60":7884.9,"sma_120":7714.83},{"date":"2026-03-06","open":7962,"high":7962,"low":7865,"close":7879,"volume":14735,"rsi_14":55.07,"sma_20":8204.84,"sma_60":7896.36,"sma_120":7719.46},{"date":"2026-03-09","open":7874,"high":7874,"low":7753,"close":7773,"volume":19310,"rsi_14":45.28,"sma_20":8213.17,"sma_60":7905.47,"sma_120":7723.2},{"date":"2026-03-10","open":7685,"high":7855,"low":7685,"close":7826,"volume":12871,"rsi_14":45.64,"sma_20":8216.28,"sma_60":7915.34,"sma_120":7727.28},{"date":"2026-03-11","open":7825,"high":7825,"low":7747,"close":7811,"volume":14557,"rsi_14":46.21,"sma_20":8216.9,"sma_60":7925.05,"sma_120":7731.32},{"date":"2026-03-12","open":7812,"high":7812,"low":7642,"close":7763,"volume":15692,"rsi_14":46.42,"sma_20":8217.46,"sma_60":7934.4,"sma_120":7734.98},{"date":"2026-03-13","open":7762,"high":7762,"low":7467,"close":7676,"volume":11192,"rsi_14":43.22,"sma_20":8208.72,"sma_60":7942.24,"sma_120":7737.99},{"date":"2026-03-16","open":7796,"high":7796,"low":7680,"close":7709,"volume":7865,"rsi_14":43.57,"sma_20":8203.75,"sma_60":7950.58,"sma_120":7741.64},{"date":"2026-03-17","open":7661,"high":7744,"low":7661,"close":7739,"volume":23412,"rsi_14":43.27,"sma_20":8198.06,"sma_60":7958.69,"sma_120":7745.17},{"date":"2026-03-18","open":7889,"high":7889,"low":7647,"close":7671,"volume":26192,"rsi_14":40.05,"sma_20":8186.3,"sma_60":7964.35,"sma_120":7748.18},{"date":"2026-03-19","open":7816,"high":7816,"low":7598,"close":7608,"volume":11105,"rsi_14":39.8,"sma_20":8172.51,"sma_60":7968.34,"sma_120":7750.94},{"date":"2026-03-20","open":7535,"high":7574,"low":7535,"close":7574,"volume":22795,"rsi_14":34.79,"sma_20":8159.68,"sma_60":7972.56,"sma_120":7753.52},{"date":"2026-03-23","open":7445,"high":7445,"low":7341,"close":7350,"volume":19590,"rsi_14":17.69,"sma_20":8142.55,"sma_60":7973.85,"sma_120":7755.1},{"date":"2026-03-24","open":7459,"high":7552,"low":7363,"close":7512,"volume":6555,"rsi_14":33.48,"sma_20":8132.39,"sma_60":7977.96,"sma_120":7758.04},{"date":"2026-03-25","open":7580,"high":7580,"low":7449,"close":7575,"volume":14222,"rsi_14":35.55,"sma_20":8123.83,"sma_60":7983.19,"sma_120":7761.86},{"date":"2026-03-26","open":7715,"high":7715,"low":7444,"close":7493,"volume":10155,"rsi_14":35.74,"sma_20":8110.92,"sma_60":7987.97,"sma_120":7764.76},{"date":"2026-03-27","open":7494,"high":7542,"low":7494,"close":7517,"volume":11208,"rsi_14":41.83,"sma_20":8102.28,"sma_60":7993.43,"sma_120":7767.94},{"date":"2026-03-30","open":7648,"high":7648,"low":7212,"close":7517,"volume":13303,"rsi_14":38.08,"sma_20":8090.88,"sma_60":7998.96,"sma_120":7771.08},{"date":"2026-03-31","open":7508,"high":7522,"low":7363,"close":7503,"volume":7164,"rsi_14":38.03,"sma_20":8070.17,"sma_60":8004.57,"sma_120":7774.26},{"date":"2026-04-01","open":7693,"high":7693,"low":7532,"close":7643,"volume":15659,"rsi_14":49.73,"sma_20":8061.01,"sma_60":8012.16,"sma_120":7778.94},{"date":"2026-04-02","open":7643,"high":7643,"low":7614,"close":7624,"volume":10130,"rsi_14":53.71,"sma_20":8049.09,"sma_60":8019.43,"sma_120":7783.78},{"date":"2026-04-03","open":7790,"high":7790,"low":7741,"close":7760,"volume":7194,"rsi_14":52.88,"sma_20":8042.76,"sma_60":8027.45,"sma_120":7788.74},{"date":"2026-04-06","open":7711,"high":7711,"low":7459,"close":7619,"volume":6892,"rsi_14":35.21,"sma_20":8022.88,"sma_60":8028.77,"sma_120":7790.44},{"date":"2026-04-07","open":7798,"high":7798,"low":7605,"close":7605,"volume":11454,"rsi_14":36.9,"sma_20":7999.47,"sma_60":8029.25,"sma_120":7792.26},{"date":"2026-04-08","open":7663,"high":7663,"low":7527,"close":7575,"volume":23315,"rsi_14":38.07,"sma_20":7975.3,"sma_60":8029.82,"sma_120":7794.25},{"date":"2026-04-09","open":7575,"high":7692,"low":7565,"close":7585,"volume":8432,"rsi_14":39.86,"sma_20":7954.19,"sma_60":8029.22,"sma_120":7796.28},{"date":"2026-04-10","open":7600,"high":7600,"low":7570,"close":7575,"volume":14908,"rsi_14":44.08,"sma_20":7937.13,"sma_60":8028.7,"sma_120":7797.36},{"date":"2026-04-13","open":7575,"high":7605,"low":7575,"close":7595,"volume":11248,"rsi_14":34.26,"sma_20":7919.29,"sma_60":8027.93,"sma_120":7799.01},{"date":"2026-04-14","open":7595,"high":7711,"low":7493,"close":7672,"volume":27279,"rsi_14":35.18,"sma_20":7903.89,"sma_60":8027.57,"sma_120":7801.87},{"date":"2026-04-15","open":7673,"high":7673,"low":7479,"close":7634,"volume":23817,"rsi_14":37.2,"sma_20":7890.04,"sma_60":8024.45,"sma_120":7803.98},{"date":"2026-04-16","open":7629,"high":7629,"low":7469,"close":7546,"volume":15583,"rsi_14":31.68,"sma_20":7875.09,"sma_60":8019.53,"sma_120":7804.98},{"date":"2026-04-17","open":7590,"high":7590,"low":7547,"close":7566,"volume":9979,"rsi_14":33.13,"sma_20":7862.87,"sma_60":8016.02,"sma_120":7805.67},{"date":"2026-04-20","open":7565,"high":7615,"low":7529,"close":7580,"volume":11641,"rsi_14":34.82,"sma_20":7857.2,"sma_60":8013.33,"sma_120":7806.62},{"date":"2026-04-21","open":7580,"high":7580,"low":7517,"close":7546,"volume":19567,"rsi_14":20.84,"sma_20":7841.36,"sma_60":8009.25,"sma_120":7807.24},{"date":"2026-04-22","open":7547,"high":7562,"low":7499,"close":7517,"volume":19255,"rsi_14":20.57,"sma_20":7820.67,"sma_60":8004.33,"sma_120":7807.83},{"date":"2026-04-23","open":7517,"high":7633,"low":7425,"close":7474,"volume":84160,"rsi_14":17.53,"sma_20":7802.12,"sma_60":7998.68,"sma_120":7808.37},{"date":"2026-04-24","open":7532,"high":7565,"low":7444,"close":7527,"volume":25305,"rsi_14":40.37,"sma_20":7785.02,"sma_60":7994.93,"sma_120":7809.72},{"date":"2026-04-27","open":7527,"high":7527,"low":7367,"close":7406,"volume":28589,"rsi_14":33.05,"sma_20":7761.77,"sma_60":7988.97,"sma_120":7811.03},{"date":"2026-04-28","open":7358,"high":7426,"low":7358,"close":7386,"volume":27356,"rsi_14":33.62,"sma_20":7738.3,"sma_60":7982.67,"sma_120":7812.0},{"date":"2026-04-29","open":7421,"high":7421,"low":7386,"close":7391,"volume":13073,"rsi_14":33.05,"sma_20":7707.6,"sma_60":7977.62,"sma_120":7813.05},{"date":"2026-04-30","open":7391,"high":7391,"low":7347,"close":7362,"volume":16254,"rsi_14":32.0,"sma_20":7676.45,"sma_60":7971.25,"sma_120":7813.96},{"date":"2026-05-04","open":7362,"high":7386,"low":7328,"close":7333,"volume":24824,"rsi_14":28.2,"sma_20":7642.8,"sma_60":7963.47,"sma_120":7814.69},{"date":"2026-05-06","open":7333,"high":7333,"low":7232,"close":7250,"volume":86604,"rsi_14":15.12,"sma_20":7624.05,"sma_60":7953.37,"sma_120":7814.51},{"date":"2026-05-07","open":7284,"high":7328,"low":7197,"close":7221,"volume":35059,"rsi_14":15.4,"sma_20":7604.6,"sma_60":7940.12,"sma_120":7814.22},{"date":"2026-05-08","open":7222,"high":7275,"low":7197,"close":7202,"volume":30205,"rsi_14":17.35,"sma_20":7585.65,"sma_60":7925.95,"sma_120":7812.86},{"date":"2026-05-11","open":7286,"high":7306,"low":7208,"close":7208,"volume":66279,"rsi_14":11.94,"sma_20":7561.05,"sma_60":7910.9,"sma_120":7810.92},{"date":"2026-05-12","open":7208,"high":7222,"low":7163,"close":7193,"volume":28378,"rsi_14":9.52,"sma_20":7536.2,"sma_60":7894.02,"sma_120":7808.35},{"date":"2026-05-13","open":7194,"high":7332,"low":7159,"close":7174,"volume":334662,"rsi_14":9.74,"sma_20":7509.35,"sma_60":7877.47,"sma_120":7805.49},{"date":"2026-05-14","open":7169,"high":7169,"low":7080,"close":7090,"volume":30460,"rsi_14":8.94,"sma_20":7474.35,"sma_60":7858.77,"sma_120":7801.84},{"date":"2026-05-15","open":7094,"high":7094,"low":7055,"close":7065,"volume":26420,"rsi_14":9.22,"sma_20":7440.15,"sma_60":7838.83,"sma_120":7798.12},{"date":"2026-05-18","open":7066,"high":7066,"low":7041,"close":7051,"volume":21329,"rsi_14":0.83,"sma_20":7409.6,"sma_60":7819.07,"sma_120":7794.5},{"date":"2026-05-19","open":7148,"high":7148,"low":7129,"close":7129,"volume":18312,"rsi_14":15.08,"sma_20":7382.05,"sma_60":7801.53,"sma_120":7791.69},{"date":"2026-05-20","open":7026,"high":7164,"low":7026,"close":7115,"volume":11745,"rsi_14":15.22,"sma_20":7353.0,"sma_60":7784.25,"sma_120":7788.24},{"date":"2026-05-21","open":7110,"high":7184,"low":7110,"close":7169,"volume":20171,"rsi_14":22.13,"sma_20":7328.35,"sma_60":7767.37,"sma_120":7785.51},{"date":"2026-05-22","open":7168,"high":7237,"low":7168,"close":7188,"volume":45519,"rsi_14":25.84,"sma_20":7306.2,"sma_60":7750.23,"sma_120":7782.65},{"date":"2026-05-26","open":7158,"high":7267,"low":7158,"close":7203,"volume":28191,"rsi_14":29.12,"sma_20":7287.0,"sma_60":7733.35,"sma_120":7779.84},{"date":"2026-05-27","open":7120,"high":7204,"low":7120,"close":7179,"volume":95627,"rsi_14":32.43,"sma_20":7263.85,"sma_60":7717.05,"sma_120":7776.52},{"date":"2026-05-28","open":7178,"high":7267,"low":7178,"close":7198,"volume":24462,"rsi_14":36.94,"sma_20":7247.85,"sma_60":7700.17,"sma_120":7773.37},{"date":"2026-05-29","open":7194,"high":7278,"low":7189,"close":7218,"volume":17317,"rsi_14":40.75,"sma_20":7233.8,"sma_60":7680.76,"sma_120":7770.42},{"date":"2026-06-01","open":7217,"high":7217,"low":7188,"close":7193,"volume":16675,"rsi_14":48.25,"sma_20":7218.3,"sma_60":7662.3,"sma_120":7767.23},{"date":"2026-06-02","open":7086,"high":7086,"low":7018,"close":7018,"volume":31645,"rsi_14":42.86,"sma_20":7200.8,"sma_60":7642.11,"sma_120":7763.51},{"date":"2026-06-04","open":7028,"high":7096,"low":7018,"close":7047,"volume":31932,"rsi_14":47.97,"sma_20":7186.25,"sma_60":7623.94,"sma_120":7760.15},{"date":"2026-06-05","open":7052,"high":7129,"low":7052,"close":7124,"volume":30340,"rsi_14":64.68,"sma_20":7179.85,"sma_60":7608.93,"sma_120":7757.2},{"date":"2026-06-08","open":7124,"high":7129,"low":7095,"close":7095,"volume":20534,"rsi_14":64.02,"sma_20":7173.45,"sma_60":7592.51,"sma_120":7753.92},{"date":"2026-06-09","open":7101,"high":7173,"low":7101,"close":7120,"volume":10541,"rsi_14":67.66,"sma_20":7169.25,"sma_60":7576.73,"sma_120":7750.89},{"date":"2026-06-10","open":7129,"high":7372,"low":7129,"close":7250,"volume":31656,"rsi_14":70.81,"sma_20":7176.85,"sma_60":7564.03,"sma_120":7749.22},{"date":"2026-06-11","open":7323,"high":7323,"low":6819,"close":7231,"volume":24475,"rsi_14":70.3,"sma_20":7184.25,"sma_60":7552.53,"sma_120":7747.38},{"date":"2026-06-12","open":7367,"high":7367,"low":7275,"close":7275,"volume":21613,"rsi_14":69.76,"sma_20":7194.85,"sma_60":7541.16,"sma_120":7745.87},{"date":"2026-06-15","open":7395,"high":7474,"low":7395,"close":7474,"volume":22248,"rsi_14":73.14,"sma_20":7214.1,"sma_60":7530.78,"sma_120":7744.73},{"date":"2026-06-16","open":7475,"high":7475,"low":7420,"close":7420,"volume":20228,"rsi_14":66.41,"sma_20":7231.8,"sma_60":7520.66,"sma_120":7742.51},{"date":"2026-06-17","open":7419,"high":7483,"low":7419,"close":7454,"volume":14665,"rsi_14":70.66,"sma_20":7252.0,"sma_60":7512.23,"sma_120":7740.28},{"date":"2026-06-18","open":7253,"high":7455,"low":7253,"close":7361,"volume":13176,"rsi_14":60.92,"sma_20":7263.55,"sma_60":7502.82,"sma_120":7737.69},{"date":"2026-06-19","open":7250,"high":7250,"low":7134,"close":7149,"volume":10685,"rsi_14":52.42,"sma_20":7270.7,"sma_60":7493.63,"sma_120":7733.74},{"date":"2026-06-22","open":7257,"high":7350,"low":7257,"close":7346,"volume":16353,"rsi_14":58.59,"sma_20":7279.6,"sma_60":7483.1,"sma_120":7730.53},{"date":"2026-06-23","open":7460,"high":7460,"low":7345,"close":7350,"volume":26133,"rsi_14":63.5,"sma_20":7287.5,"sma_60":7471.46,"sma_120":7727.32},{"date":"2026-06-24","open":7415,"high":7430,"low":7415,"close":7415,"volume":31719,"rsi_14":65.03,"sma_20":7297.9,"sma_60":7462.34,"sma_120":7725.16},{"date":"2026-06-25","open":7465,"high":7505,"low":7465,"close":7495,"volume":64483,"rsi_14":65.08,"sma_20":7313.55,"sma_60":7454.14,"sma_120":7723.78},{"date":"2026-06-26","open":7353,"high":7545,"low":7353,"close":7437,"volume":56088,"rsi_14":69.38,"sma_20":7330.95,"sma_60":7446.86,"sma_120":7722.91},{"date":"2026-06-29","open":7570,"high":7670,"low":7570,"close":7645,"volume":33424,"rsi_14":71.65,"sma_20":7352.15,"sma_60":7441.42,"sma_120":7722.99},{"date":"2026-06-30","open":7645,"high":7660,"low":7620,"close":7630,"volume":14127,"rsi_14":65.87,"sma_20":7373.8,"sma_60":7433.23,"sma_120":7722.7},{"date":"2026-07-01","open":7630,"high":7645,"low":7590,"close":7595,"volume":10587,"rsi_14":64.64,"sma_20":7397.15,"sma_60":7424.8,"sma_120":7722.12},{"date":"2026-07-02","open":7595,"high":7700,"low":7595,"close":7670,"volume":39542,"rsi_14":65.88,"sma_20":7422.8,"sma_60":7417.28,"sma_120":7722.37},{"date":"2026-07-03","open":7555,"high":7703,"low":7555,"close":7693,"volume":38092,"rsi_14":67.74,"sma_20":7451.5,"sma_60":7418.47,"sma_120":7723.62},{"date":"2026-07-06","open":7728,"high":7728,"low":7693,"close":7698,"volume":6876,"rsi_14":72.12,"sma_20":7481.9,"sma_60":7419.98,"sma_120":7724.62},{"date":"2026-07-07","open":7738,"high":7738,"low":7625,"close":7629,"volume":12183,"rsi_14":65.58,"sma_20":7507.6,"sma_60":7420.83,"sma_120":7725.32},{"date":"2026-07-08","open":7628,"high":7776,"low":7628,"close":7673,"volume":76501,"rsi_14":74.43,"sma_20":7528.9,"sma_60":7422.27,"sma_120":7725.74},{"date":"2026-07-09","open":7674,"high":7674,"low":7531,"close":7585,"volume":6833,"rsi_14":75.55,"sma_20":7546.65,"sma_60":7422.37,"sma_120":7725.53},{"date":"2026-07-10","open":7569,"high":7569,"low":7486,"close":7535,"volume":11190,"rsi_14":68.29,"sma_20":7559.7,"sma_60":7421.3,"sma_120":7724.62},{"date":"2026-07-13","open":7535,"high":7574,"low":7535,"close":7545,"volume":4106,"rsi_14":68.67,"sma_20":7568.8,"sma_60":7419.08,"sma_120":7723.32},{"date":"2026-07-14","open":7733,"high":7733,"low":7575,"close":7580,"volume":16816,"rsi_14":67.5,"sma_20":7582.4,"sma_60":7418.12,"sma_120":7721.28},{"date":"2026-07-15","open":7580,"high":7590,"low":7492,"close":7516,"volume":6652,"rsi_14":58.6,"sma_20":7591.0,"sma_60":7417.53,"sma_120":7718.53},{"date":"2026-07-16","open":7516,"high":7531,"low":7457,"close":7526,"volume":13964,"rsi_14":56.08,"sma_20":7604.8,"sma_60":7416.8,"sma_120":7716.41},{"date":"2026-07-20","open":7526,"high":7615,"low":7526,"close":7575,"volume":23277,"rsi_14":53.24,"sma_20":7626.25,"sma_60":7416.65,"sma_120":7714.99},{"date":"2026-07-21","open":7585,"high":7649,"low":7565,"close":7644,"volume":18934,"rsi_14":58.67,"sma_20":7646.75,"sma_60":7418.23,"sma_120":7713.74},{"date":"2026-07-22","open":7683,"high":7683,"low":7557,"close":7604,"volume":5726,"rsi_14":58.28,"sma_20":7665.25,"sma_60":7419.65,"sma_120":7711.99},{"date":"2026-07-23","open":7653,"high":7653,"low":7589,"close":7594,"volume":8276,"rsi_14":52.9,"sma_20":7680.0,"sma_60":7421.63,"sma_120":7710.16},{"date":"2026-07-24","open":7654,"high":7654,"low":7501,"close":7585,"volume":2971,"rsi_14":40.18,"sma_20":7690.25,"sma_60":7422.55,"sma_120":7708.74},{"date":"2026-07-27","open":7589,"high":7717,"low":7589,"close":7663,"volume":14652,"rsi_14":47.24,"sma_20":7701.75,"sma_60":7426.85,"sma_120":7707.91},{"date":"2026-07-28","open":7732,"high":7732,"low":7658,"close":7663,"volume":8085,"rsi_14":53.1,"sma_20":7708.5,"sma_60":7431.48,"sma_120":7707.07},{"date":"2026-07-29","open":7782,"high":7807,"low":7777,"close":7782,"volume":61668,"rsi_14":58.59,"sma_20":7722.0,"sma_60":7438.03,"sma_120":7707.82},{"date":"2026-07-30","open":7821,"high":7821,"low":7747,"close":7801,"volume":10433,"rsi_14":69.3,"sma_20":7738.25,"sma_60":7445.4,"sma_120":7708.32},{"date":"2026-07-31","open":7659,"high":7772,"low":7610,"close":7693,"volume":22024,"rsi_14":62.7,"sma_20":7745.25,"sma_60":7451.43,"sma_120":7707.45},{"date":"2026-08-03","open":7693,"high":7693,"low":7595,"close":7644,"volume":5790,"rsi_14":57.46,"sma_20":7742.75,"sma_60":7458.03,"sma_120":7705.7},{"date":"2026-08-04","open":7644,"high":7684,"low":7620,"close":7649,"volume":13456,"rsi_14":55.47,"sma_20":7740.25,"sma_60":7465.2,"sma_120":7702.66},{"date":"2026-08-05","open":7684,"high":7723,"low":7639,"close":7654,"volume":18007,"rsi_14":62.07,"sma_20":7741.5,"sma_60":7472.78,"sma_120":7699.37},{"date":"2026-08-06","open":7707,"high":7707,"low":7668,"close":7683,"volume":5705,"rsi_14":63.33,"sma_20":7742.0,"sma_60":7482.58,"sma_120":7696.74},{"date":"2026-08-07","open":7683,"high":7722,"low":7673,"close":7673,"volume":4291,"rsi_14":58.93,"sma_20":7746.5,"sma_60":7492.47,"sma_120":7693.24},{"date":"2026-08-10","open":7674,"high":7713,"low":7674,"close":7693,"volume":6556,"rsi_14":54.9,"sma_20":7754.5,"sma_60":7503.02,"sma_120":7690.24},{"date":"2026-08-11","open":7693,"high":7708,"low":7684,"close":7693,"volume":5455,"rsi_14":59.57,"sma_20":7762.0,"sma_60":7514.97,"sma_120":7686.87},{"date":"2026-08-12","open":7658,"high":7781,"low":7658,"close":7727,"volume":9288,"rsi_14":63.64,"sma_20":7769.5,"sma_60":7527.9,"sma_120":7683.37},{"date":"2026-08-13","open":7733,"high":7738,"low":7708,"close":7718,"volume":3839,"rsi_14":63.64,"sma_20":7779.75,"sma_60":7540.92,"sma_120":7679.99},{"date":"2026-08-14","open":7723,"high":7822,"low":7723,"close":7787,"volume":17918,"rsi_14":62.89,"sma_20":7793.0,"sma_60":7553.78,"sma_120":7677.66},{"date":"2026-08-18","open":7822,"high":7822,"low":7764,"close":7772,"volume":12447,"rsi_14":61.0,"sma_20":7803.0,"sma_60":7566.65,"sma_120":7675.45},{"date":"2026-08-19","open":7771,"high":7801,"low":7717,"close":7791,"volume":10585,"rsi_14":51.25,"sma_20":7810.5,"sma_60":7578.95,"sma_120":7673.16},{"date":"2026-08-20","open":7821,"high":7840,"low":7796,"close":7811,"volume":10831,"rsi_14":51.25,"sma_20":7821.0,"sma_60":7591.25,"sma_120":7670.74},{"date":"2026-08-21","open":7801,"high":7811,"low":7761,"close":7791,"volume":19511,"rsi_14":66.13,"sma_20":7831.0,"sma_60":7602.97,"sma_120":7668.16},{"date":"2026-08-24","open":7791,"high":7825,"low":7791,"close":7816,"volume":7021,"rsi_14":80.7,"sma_20":7842.75,"sma_60":7615.52,"sma_120":7666.28},{"date":"2026-08-25","open":7816,"high":7870,"low":7816,"close":7865,"volume":7755,"rsi_14":83.33,"sma_20":7853.0,"sma_60":7628.57,"sma_120":7664.37},{"date":"2026-08-26","open":7865,"high":7880,"low":7796,"close":7865,"volume":7793,"rsi_14":83.08,"sma_20":7863.25,"sma_60":7641.3,"sma_120":7661.03},{"date":"2026-08-27","open":7865,"high":7885,"low":7816,"close":7880,"volume":9133,"rsi_14":82.26,"sma_20":7868.25,"sma_60":7654.68,"sma_120":7658.49},{"date":"2026-08-28","open":7861,"high":7861,"low":7831,"close":7851,"volume":5252,"rsi_14":77.27,"sma_20":7870.75,"sma_60":7668.72,"sma_120":7655.41},{"date":"2026-08-31","open":7881,"high":7895,"low":7851,"close":7895,"volume":19738,"rsi_14":78.87,"sma_20":7881.0,"sma_60":7683.02,"sma_120":7653.48},{"date":"2026-09-01","open":7890,"high":7895,"low":7787,"close":7836,"volume":6988,"rsi_14":67.47,"sma_20":7890.75,"sma_60":7695.0,"sma_120":7651.96},{"date":"2026-09-02","open":7835,"high":7835,"low":7692,"close":7816,"volume":10056,"rsi_14":61.25,"sma_20":7899.25,"sma_60":7707.13,"sma_120":7649.82},{"date":"2026-09-03","open":7752,"high":7811,"low":7712,"close":7742,"volume":4880,"rsi_14":52.69,"sma_20":7903.75,"sma_60":7717.62,"sma_120":7647.17},{"date":"2026-09-04","open":7743,"high":7822,"low":7708,"close":7713,"volume":16212,"rsi_14":41.18,"sma_20":7905.25,"sma_60":7725.38,"sma_120":7644.71},{"date":"2026-09-07","open":7713,"high":7807,"low":7679,"close":7787,"volume":13056,"rsi_14":51.55,"sma_20":7911.0,"sma_60":7734.72,"sma_120":7643.62},{"date":"2026-09-08","open":7801,"high":7855,"low":7781,"close":7811,"volume":5980,"rsi_14":52.04,"sma_20":7917.0,"sma_60":7743.73,"sma_120":7642.45},{"date":"2026-09-09","open":7812,"high":7812,"low":7698,"close":7703,"volume":5736,"rsi_14":40.52,"sma_20":7917.5,"sma_60":7749.43,"sma_120":7640.11},{"date":"2026-09-10","open":7594,"high":7702,"low":7584,"close":7624,"volume":7195,"rsi_14":36.72,"sma_20":7912.25,"sma_60":7754.72,"sma_120":7637.69},{"date":"2026-09-11","open":7625,"high":7698,"low":7585,"close":7629,"volume":4714,"rsi_14":34.68,"sma_20":7907.75,"sma_60":7759.5,"sma_120":7635.87},{"date":"2026-09-14","open":7514,"high":7528,"low":7407,"close":7411,"volume":2722,"rsi_14":24.44,"sma_20":7894.5,"sma_60":7764.1,"sma_120":7633.46},{"date":"2026-09-15","open":7344,"high":7568,"low":7344,"close":7446,"volume":6849,"rsi_14":28.17,"sma_20":7883.75,"sma_60":7771.0,"sma_120":7632.32},{"date":"2026-09-16","open":7446,"high":7587,"low":7369,"close":7505,"volume":11513,"rsi_14":32.45,"sma_20":7875.0,"sma_60":7777.42,"sma_120":7630.26},{"date":"2026-09-17","open":7378,"high":7509,"low":7349,"close":7363,"volume":14741,"rsi_14":28.16,"sma_20":7858.0,"sma_60":7781.42,"sma_120":7626.44},{"date":"2026-09-18","open":7363,"high":7406,"low":7363,"close":7397,"volume":6039,"rsi_14":27.33,"sma_20":7843.75,"sma_60":7784.92,"sma_120":7623.63},{"date":"2026-09-21","open":7538,"high":7538,"low":7213,"close":7446,"volume":36483,"rsi_14":33.53,"sma_20":7830.75,"sma_60":7787.92,"sma_120":7621.03},{"date":"2026-09-22","open":7675,"high":7675,"low":7555,"close":7585,"volume":3788,"rsi_14":30.98,"sma_20":7810.75,"sma_60":7788.5,"sma_120":7617.68},{"date":"2026-09-23","open":7585,"high":7605,"low":7495,"close":7550,"volume":7020,"rsi_14":32.39,"sma_20":7789.0,"sma_60":7786.92,"sma_120":7614.17},{"date":"2026-09-28","open":7535,"high":7550,"low":7420,"close":7425,"volume":35585,"rsi_14":29.23,"sma_20":7760.25,"sma_60":7783.5,"sma_120":7608.37},{"date":"2026-09-29","open":7425,"high":7545,"low":7425,"close":7465,"volume":6793,"rsi_14":26.6,"sma_20":7735.0,"sma_60":7781.33,"sma_120":7603.07},{"date":"2026-09-30","open":7475,"high":7540,"low":7425,"close":7475,"volume":5331,"rsi_14":25.41,"sma_20":7708.0,"sma_60":7778.08,"sma_120":7597.68},{"date":"2026-10-01","open":7475,"high":7475,"low":7435,"close":7455,"volume":5982,"rsi_14":28.14,"sma_20":7683.0,"sma_60":7772.17,"sma_120":7595.32},{"date":"2026-10-02","open":7455,"high":7545,"low":7445,"close":7490,"volume":5400,"rsi_14":34.18,"sma_20":7660.75,"sma_60":7766.75,"sma_120":7593.37},{"date":"2026-10-06","open":7490,"high":7505,"low":7460,"close":7500,"volume":7713,"rsi_14":41.21,"sma_20":7572.7,"sma_60":7660.83,"sma_120":7538.88},{"date":"2026-10-07","open":7470,"high":7535,"low":7470,"close":7510,"volume":7716,"rsi_14":48.9,"sma_20":7562.6,"sma_60":7658.12,"sma_120":7537.26},{"date":"2026-10-08","open":7510,"high":7530,"low":7400,"close":7400,"volume":17754,"rsi_14":38.79,"sma_20":7543.3,"sma_60":7655.05,"sma_120":7534.81},{"date":"2026-10-12","open":7400,"high":7510,"low":7400,"close":7460,"volume":6619,"rsi_14":38.79,"sma_20":7525.75,"sma_60":7653.8,"sma_120":7532.69},{"date":"2026-10-13","open":7530,"high":7585,"low":7520,"close":7585,"volume":18081,"rsi_14":57.97,"sma_20":7519.9,"sma_60":7654.47,"sma_120":7530.96},{"date":"2026-10-14","open":7585,"high":7765,"low":7545,"close":7600,"volume":1680,"rsi_14":56.72,"sma_20":7518.7,"sma_60":7654.82,"sma_120":7529.68},{"date":"2026-10-15","open":7640,"high":7760,"low":7640,"close":7650,"volume":12977,"rsi_14":56.78,"sma_20":7519.8,"sma_60":7657.07,"sma_120":7529.56},{"date":"2026-10-16","open":7770,"high":7805,"low":7770,"close":7790,"volume":6023,"rsi_14":63.06,"sma_20":7533.1,"sma_60":7661.48,"sma_120":7530.44},{"date":"2026-10-19","open":7520,"high":7870,"low":7520,"close":7795,"volume":7611,"rsi_14":66.23,"sma_20":7544.9,"sma_60":7665.17,"sma_120":7531.24},{"date":"2026-10-20","open":7795,"high":7795,"low":7740,"close":7790,"volume":5270,"rsi_14":78.74,"sma_20":7553.45,"sma_60":7667.62,"sma_120":7532.28},{"date":"2026-10-21","open":7790,"high":7840,"low":7790,"close":7820,"volume":11350,"rsi_14":78.4,"sma_20":7570.7,"sma_60":7671.22,"sma_120":7533.82},{"date":"2026-10-22","open":7820,"high":7945,"low":7820,"close":7880,"volume":8289,"rsi_14":80.0,"sma_20":7589.2,"sma_60":7675.98,"sma_120":7536.23},{"date":"2026-10-23","open":8000,"high":8040,"low":7845,"close":8030,"volume":18082,"rsi_14":85.71,"sma_20":7612.75,"sma_60":7683.42,"sma_120":7539.44}],"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":"KODEX 미국S&P500배당귀족커버드콜(합성 H)","phase":"above-fold","symbol_resolved":true}