{"status":"ok","report":{"price_analysis":{"current":7095.0,"change_1d":-2.1,"change_7d":-5.1,"change_30d":-3.8,"high_30d":7593.0,"low_30d":6785.0,"position_in_range":38.0,"support":6865.8,"resistance":7512.2},"summary":"RISE 200고배당커버드콜ATM(290080)은(는) 코스피 200 고배당커버드콜 ATM 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 112억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(16.01)가 시그널선(21.66)을 하회합니다(데드크로스). SMA20 7309, SMA60 7242 — 혼조세입니다. 볼린저밴드 7178~7441 (현재 위치 -32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.079754601226995,"macd":16.009441102843994,"macd_signal":21.663274253153112,"sma_20":7309.45,"sma_60":7241.7,"bb_upper":7440.968021578793,"bb_lower":7177.931978421207,"atr_14":225.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 4753.00. 30일 누적: 외국인 -296.00, 기관 -1.55만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":4753.0,"data":[{"date":"2026-10-22","foreign_net":-6958.0,"institution_net":8088.0,"retail_net":-1130.0},{"date":"2026-10-21","foreign_net":6960.0,"institution_net":-4948.0,"retail_net":-2012.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-3334.0,"retail_net":3334.0},{"date":"2026-10-19","foreign_net":-2.0,"institution_net":-16.0,"retail_net":18.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":4963.0,"retail_net":-4964.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":17704.0,"retail_net":-17704.0},{"date":"2026-10-14","foreign_net":-300.0,"institution_net":-561.0,"retail_net":861.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":167.0,"retail_net":-169.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":7006.0,"retail_net":-7006.0},{"date":"2026-10-08","foreign_net":30.0,"institution_net":-1901.0,"retail_net":1871.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1993.0,"retail_net":-1993.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":8317.0,"retail_net":-8317.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-2166.0,"retail_net":2166.0},{"date":"2026-09-30","foreign_net":-38.0,"institution_net":-1000.0,"retail_net":1038.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2222.0,"retail_net":2222.0},{"date":"2026-09-28","foreign_net":-108.0,"institution_net":-244.0,"retail_net":352.0},{"date":"2026-09-23","foreign_net":121.0,"institution_net":-31224.0,"retail_net":31103.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-40614.0,"retail_net":40614.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-12844.0,"retail_net":12844.0},{"date":"2026-09-18","foreign_net":4.0,"institution_net":-2668.0,"retail_net":2664.0},{"date":"2026-09-17","foreign_net":4.0,"institution_net":2177.0,"retail_net":-2181.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":-2012.0,"retail_net":2011.0},{"date":"2026-09-15","foreign_net":-750.0,"institution_net":4034.0,"retail_net":-3284.0},{"date":"2026-09-14","foreign_net":741.0,"institution_net":3170.0,"retail_net":-3911.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1964.0,"retail_net":-1964.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":9029.0,"retail_net":-9030.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2086.0,"retail_net":-2086.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":11547.0,"retail_net":-11547.0},{"date":"2026-09-07","foreign_net":-5.0,"institution_net":7944.0,"retail_net":-7939.0}],"periods":{"d1":{"foreign_net":-6958.0,"institution_net":8088.0,"retail_net":-1130.0},"d3":{"foreign_net":2.0,"institution_net":-194.0,"retail_net":192.0},"d7":{"foreign_net":-299.0,"institution_net":21896.0,"retail_net":-21597.0},"d14":{"foreign_net":-267.0,"institution_net":35355.0,"retail_net":-35088.0},"d30":{"foreign_net":-296.0,"institution_net":-15522.0,"retail_net":15818.0}}},"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":"D","percentile":40,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.1,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":11.6642,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.66,"summary":"배당수익률 11.66%","metrics":[{"name":"배당수익률","value":11.66,"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":"2026-10-23T22:17:10.459908+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 고배당커버드콜 ATM 지수(시장가격지수)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":11200000000.0,"aum_display":"112억","dividend_yield":null,"tracking_error":11.11,"holdings":[{"ticker":"081660","name":"미스토홀딩스","weight":2.87},{"ticker":"029780","name":"삼성카드","weight":2.85},{"ticker":"024110","name":"기업은행","weight":2.74},{"ticker":"005830","name":"DB손해보험","weight":2.72},{"ticker":"030000","name":"제일기획","weight":2.63},{"ticker":"035250","name":"강원랜드","weight":2.57},{"ticker":"138930","name":"BNK금융지주","weight":2.56},{"ticker":"175330","name":"JB금융지주","weight":2.45},{"ticker":"017800","name":"현대엘리베이터","weight":2.45},{"ticker":"000270","name":"기아","weight":2.45}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":7095.0,"change_pct":-2.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-27","close":6511.1841},{"date":"2018-02-28","close":6517.6538},{"date":"2018-03-02","close":6676.6866},{"date":"2018-03-05","close":6603.3624},{"date":"2018-03-06","close":6410.9131},{"date":"2018-03-07","close":6339.7534},{"date":"2018-03-08","close":6346.2222},{"date":"2018-03-09","close":6375.334},{"date":"2018-03-12","close":6414.1484},{"date":"2018-03-13","close":6349.4551},{"date":"2018-03-14","close":6352.6924},{"date":"2018-03-15","close":6346.2222},{"date":"2018-03-16","close":6346.2222},{"date":"2018-03-19","close":6362.3936},{"date":"2018-03-20","close":6339.7534},{"date":"2018-03-21","close":6359.1602},{"date":"2018-03-22","close":6375.334},{"date":"2018-03-23","close":6291.2334},{"date":"2018-03-26","close":6287.999},{"date":"2018-03-27","close":6352.6924},{"date":"2018-03-28","close":6326.8135},{"date":"2018-03-29","close":6355.9238},{"date":"2018-03-30","close":6394.7407},{"date":"2018-04-02","close":6414.1484},{"date":"2018-04-03","close":6414.1484},{"date":"2018-04-04","close":6401.2095},{"date":"2018-04-05","close":6407.6777},{"date":"2018-04-06","close":6401.2095},{"date":"2018-04-09","close":6385.0347},{"date":"2018-04-10","close":6423.8506},{"date":"2018-04-11","close":6423.8506},{"date":"2018-04-12","close":6436.791},{"date":"2018-04-13","close":6388.271},{"date":"2018-04-16","close":6414.1484},{"date":"2018-04-17","close":6440.0234},{"date":"2018-04-18","close":6456.1943},{"date":"2018-04-19","close":6456.1943},{"date":"2018-04-20","close":6498.2456},{"date":"2018-04-23","close":6533.8267},{"date":"2018-04-24","close":6592.0493},{"date":"2018-04-25","close":6559.7026},{"date":"2018-04-26","close":6527.3564},{"date":"2018-04-27","close":6491.7769},{"date":"2018-04-30","close":6604.9897},{"date":"2018-05-02","close":6647.0361},{"date":"2018-05-03","close":6640.5708},{"date":"2018-05-04","close":6601.7515},{"date":"2018-05-08","close":6592.0493},{"date":"2018-05-09","close":6604.9897},{"date":"2018-05-10","close":6614.6919},{"date":"2018-05-11","close":6669.6802},{"date":"2018-05-14","close":6721.4326},{"date":"2018-05-15","close":6705.2593},{"date":"2018-05-16","close":6666.4438},{"date":"2018-05-17","close":6676.1489},{"date":"2018-05-18","close":6685.8516},{"date":"2018-05-21","close":6689.085},{"date":"2018-05-23","close":6617.9268},{"date":"2018-05-24","close":6598.5166},{"date":"2018-05-25","close":6553.2344},{"date":"2018-05-28","close":6598.5166},{"date":"2018-05-29","close":6566.1733},{"date":"2018-05-30","close":6488.541},{"date":"2018-05-31","close":6511.1841},{"date":"2018-06-01","close":6514.4185},{"date":"2018-06-04","close":6592.0493},{"date":"2018-06-05","close":6604.9897},{"date":"2018-06-07","close":6676.1489},{"date":"2018-06-08","close":6666.4438},{"date":"2018-06-11","close":6724.6665},{"date":"2018-06-12","close":6731.1353},{"date":"2018-06-14","close":6659.9756},{"date":"2018-06-15","close":6595.2837},{"date":"2018-06-18","close":6611.458},{"date":"2018-06-19","close":6533.8267},{"date":"2018-06-20","close":6524.125},{"date":"2018-06-21","close":6430.3188},{"date":"2018-06-22","close":6462.6655},{"date":"2018-06-25","close":6498.2456},{"date":"2018-06-26","close":6469.1382},{"date":"2018-06-27","close":6417.3823},{"date":"2018-06-28","close":6394.7407},{"date":"2018-06-29","close":6433.5566},{"date":"2018-07-02","close":6281.5312},{"date":"2018-07-03","close":6249.1841},{"date":"2018-07-04","close":6239.4805},{"date":"2018-07-05","close":6233.0127},{"date":"2018-07-06","close":6336.5186},{"date":"2018-07-09","close":6365.627},{"date":"2018-07-10","close":6365.627},{"date":"2018-07-11","close":6339.7534},{"date":"2018-07-12","close":6342.9858},{"date":"2018-07-13","close":6336.5186},{"date":"2018-07-16","close":6333.2847},{"date":"2018-07-17","close":6326.8135},{"date":"2018-07-18","close":6294.4683},{"date":"2018-07-19","close":6268.5918},{"date":"2018-07-20","close":6304.1709},{"date":"2018-07-23","close":6330.0498},{"date":"2018-07-24","close":6368.8623},{"date":"2018-07-25","close":6375.334},{"date":"2018-07-26","close":6394.7407},{"date":"2018-07-27","close":6394.7407},{"date":"2018-07-30","close":6443.2573},{"date":"2018-07-31","close":6459.4312},{"date":"2018-08-01","close":6443.2573},{"date":"2018-08-02","close":6381.8013},{"date":"2018-08-03","close":6410.9131},{"date":"2018-08-06","close":6472.373},{"date":"2018-08-07","close":6452.9604},{"date":"2018-08-08","close":6433.5566},{"date":"2018-08-09","close":6443.2573},{"date":"2018-08-10","close":6495.0112},{"date":"2018-08-13","close":6427.085},{"date":"2018-08-14","close":6472.373},{"date":"2018-08-16","close":6469.1382},{"date":"2018-08-17","close":6472.373},{"date":"2018-08-20","close":6488.541},{"date":"2018-08-21","close":6482.0723},{"date":"2018-08-22","close":6427.085},{"date":"2018-08-23","close":6417.3823},{"date":"2018-08-24","close":6436.791},{"date":"2018-08-27","close":6430.3188},{"date":"2018-08-28","close":6452.9604},{"date":"2018-08-29","close":6452.9604},{"date":"2018-08-30","close":6427.085},{"date":"2018-08-31","close":6459.4312},{"date":"2018-09-03","close":6440.0234},{"date":"2018-09-04","close":6423.8506},{"date":"2018-09-05","close":6423.8506},{"date":"2018-09-06","close":6427.085},{"date":"2018-09-07","close":6475.6069},{"date":"2018-09-10","close":6491.7769},{"date":"2018-09-11","close":6507.9502},{"date":"2018-09-12","close":6514.4185},{"date":"2018-09-13","close":6543.5283},{"date":"2018-09-14","close":6533.8267},{"date":"2018-09-17","close":6514.4185},{"date":"2018-09-18","close":6504.7144},{"date":"2018-09-19","close":6472.373},{"date":"2018-09-20","close":6440.0234},{"date":"2018-09-21","close":6488.541},{"date":"2018-09-27","close":6566.1733},{"date":"2018-09-28","close":6653.5063},{"date":"2018-10-01","close":6630.8643},{"date":"2018-10-02","close":6630.8643},{"date":"2018-10-04","close":6647.0361},{"date":"2018-10-05","close":6656.7397},{"date":"2018-10-08","close":6598.5166},{"date":"2018-10-10","close":6575.877},{"date":"2018-10-11","close":6330.0498},{"date":"2018-10-12","close":6310.6406},{"date":"2018-10-15","close":6349.4551},{"date":"2018-10-16","close":6323.582},{"date":"2018-10-17","close":6388.271},{"date":"2018-10-18","close":6381.8013},{"date":"2018-10-19","close":6381.8013},{"date":"2018-10-22","close":6417.3823},{"date":"2018-10-23","close":6336.5186},{"date":"2018-10-24","close":6397.9761},{"date":"2018-10-25","close":6368.8623},{"date":"2018-10-26","close":6258.8906},{"date":"2018-10-29","close":6161.8516},{"date":"2018-10-30","close":6119.8003},{"date":"2018-10-31","close":6239.4805},{"date":"2018-11-01","close":6139.21},{"date":"2018-11-02","close":6249.1841},{"date":"2018-11-05","close":6181.2607},{"date":"2018-11-06","close":6255.6533},{"date":"2018-11-07","close":6229.7788},{"date":"2018-11-08","close":6313.875},{"date":"2018-11-09","close":6323.582},{"date":"2018-11-12","close":6323.582},{"date":"2018-11-13","close":6326.8135},{"date":"2018-11-14","close":6294.4683},{"date":"2018-11-15","close":6326.8135},{"date":"2018-11-16","close":6359.1602},{"date":"2018-11-19","close":6378.5674},{"date":"2018-11-20","close":6414.1484},{"date":"2018-11-21","close":6420.6172},{"date":"2018-11-22","close":6427.085},{"date":"2018-11-23","close":6378.5674},{"date":"2018-11-26","close":6401.2095},{"date":"2018-11-27","close":6414.1484},{"date":"2018-11-28","close":6410.9131},{"date":"2018-11-29","close":6440.0234},{"date":"2018-11-30","close":6465.9023},{"date":"2018-12-03","close":6475.6069},{"date":"2018-12-04","close":6485.3081},{"date":"2018-12-05","close":6511.1841},{"date":"2018-12-06","close":6478.8403},{"date":"2018-12-07","close":6482.0723},{"date":"2018-12-10","close":6465.9023},{"date":"2018-12-11","close":6469.1382},{"date":"2018-12-12","close":6556.4678},{"date":"2018-12-13","close":6601.7515},{"date":"2018-12-14","close":6624.396},{"date":"2018-12-17","close":6614.6919},{"date":"2018-12-18","close":6592.0493},{"date":"2018-12-19","close":6637.333},{"date":"2018-12-20","close":6656.7397},{"date":"2018-12-21","close":6663.21},{"date":"2018-12-24","close":6653.5063},{"date":"2018-12-26","close":6601.7515},{"date":"2018-12-27","close":6655.541},{"date":"2018-12-28","close":6694.4238},{"date":"2019-01-02","close":6535.6499},{"date":"2019-01-03","close":6532.4121},{"date":"2019-01-04","close":6593.9741},{"date":"2019-01-07","close":6645.8203},{"date":"2019-01-08","close":6874.6617},{"date":"2019-01-09","close":6697.666},{"date":"2019-01-10","close":6691.186},{"date":"2019-01-11","close":6691.186},{"date":"2019-01-14","close":6700.9053},{"date":"2019-01-15","close":6684.7065},{"date":"2019-01-16","close":6707.3843},{"date":"2019-01-17","close":6720.3472},{"date":"2019-01-18","close":6730.0674},{"date":"2019-01-21","close":6710.6245},{"date":"2019-01-22","close":6739.7871},{"date":"2019-01-23","close":6752.7495},{"date":"2019-01-24","close":6733.3091},{"date":"2019-01-25","close":6662.0215},{"date":"2019-01-28","close":6655.541},{"date":"2019-01-29","close":6619.8975},{"date":"2019-01-30","close":6590.7354},{"date":"2019-01-31","close":6642.5796},{"date":"2019-02-01","close":6658.7808},{"date":"2019-02-07","close":6668.5029},{"date":"2019-02-08","close":6733.3091},{"date":"2019-02-11","close":6707.3843},{"date":"2019-02-12","close":6639.3403},{"date":"2019-02-13","close":6636.1011},{"date":"2019-02-14","close":6600.4565},{"date":"2019-02-15","close":6558.3325},{"date":"2019-02-18","close":6613.4165},{"date":"2019-02-19","close":6590.7354},{"date":"2019-02-20","close":6597.2148},{"date":"2019-02-21","close":6593.9741},{"date":"2019-02-22","close":6610.1763},{"date":"2019-02-25","close":6597.2148},{"date":"2019-02-26","close":6600.4565},{"date":"2019-02-27","close":6645.8203},{"date":"2019-02-28","close":6613.4165},{"date":"2019-03-04","close":6610.1763},{"date":"2019-03-05","close":6590.7354},{"date":"2019-03-06","close":6613.4165},{"date":"2019-03-07","close":6555.0889},{"date":"2019-03-08","close":6464.3652},{"date":"2019-03-11","close":6477.3276},{"date":"2019-03-12","close":6519.4473},{"date":"2019-03-13","close":6509.728},{"date":"2019-03-14","close":6555.0889},{"date":"2019-03-15","close":6606.9346},{"date":"2019-03-18","close":6616.6577},{"date":"2019-03-19","close":6600.4565},{"date":"2019-03-20","close":6564.813},{"date":"2019-03-21","close":6467.6055},{"date":"2019-03-22","close":6451.4019},{"date":"2019-03-25","close":6431.9604},{"date":"2019-03-26","close":6461.1255},{"date":"2019-03-27","close":6454.644},{"date":"2019-03-28","close":6444.9224},{"date":"2019-03-29","close":6487.0479},{"date":"2019-04-01","close":6516.2075},{"date":"2019-04-02","close":6535.6499},{"date":"2019-04-03","close":6490.2852},{"date":"2019-04-04","close":6509.728},{"date":"2019-04-05","close":6512.9678},{"date":"2019-04-08","close":6532.4121},{"date":"2019-04-09","close":6500.0088},{"date":"2019-04-10","close":6509.728},{"date":"2019-04-11","close":6490.2852},{"date":"2019-04-12","close":6542.1309},{"date":"2019-04-15","close":6568.0537},{"date":"2019-04-16","close":6568.0537},{"date":"2019-04-17","close":6555.0889},{"date":"2019-04-18","close":6548.6113},{"date":"2019-04-19","close":6548.6113},{"date":"2019-04-22","close":6548.6113},{"date":"2019-04-23","close":6564.813},{"date":"2019-04-24","close":6542.1309},{"date":"2019-04-25","close":6525.9292},{"date":"2019-04-26","close":6487.0479},{"date":"2019-04-29","close":6538.8901},{"date":"2019-04-30","close":6538.8901},{"date":"2019-05-02","close":6545.3706},{"date":"2019-05-03","close":6525.9292},{"date":"2019-05-07","close":6444.9224},{"date":"2019-05-08","close":6477.3276},{"date":"2019-05-09","close":6347.7144},{"date":"2019-05-10","close":6347.7144},{"date":"2019-05-13","close":6299.1099},{"date":"2019-05-14","close":6305.5894},{"date":"2019-05-15","close":6334.7515},{"date":"2019-05-16","close":6299.1099},{"date":"2019-05-17","close":6292.6284},{"date":"2019-05-20","close":6266.7061},{"date":"2019-05-21","close":6295.8696},{"date":"2019-05-22","close":6279.6704},{"date":"2019-05-23","close":6263.4658},{"date":"2019-05-24","close":6279.6704},{"date":"2019-05-27","close":6286.1489},{"date":"2019-05-28","close":6289.3892},{"date":"2019-05-29","close":6211.623},{"date":"2019-05-30","close":6256.9863},{"date":"2019-05-31","close":6263.4658},{"date":"2019-06-03","close":6279.6704},{"date":"2019-06-04","close":6315.3101},{"date":"2019-06-05","close":6308.8301},{"date":"2019-06-07","close":6308.8301},{"date":"2019-06-10","close":6376.875},{"date":"2019-06-11","close":6402.7988},{"date":"2019-06-12","close":6406.0396},{"date":"2019-06-13","close":6441.6807},{"date":"2019-06-14","close":6435.2017},{"date":"2019-06-17","close":6428.7207},{"date":"2019-06-18","close":6454.644},{"date":"2019-06-19","close":6454.644},{"date":"2019-06-20","close":6444.9224},{"date":"2019-06-21","close":6451.4019},{"date":"2019-06-24","close":6457.8848},{"date":"2019-06-25","close":6451.4019},{"date":"2019-06-26","close":6444.9224},{"date":"2019-06-27","close":6435.2017},{"date":"2019-06-28","close":6451.4019},{"date":"2019-07-01","close":6461.1255},{"date":"2019-07-02","close":6474.0845},{"date":"2019-07-03","close":6431.9604},{"date":"2019-07-04","close":6480.5659},{"date":"2019-07-05","close":6496.7671},{"date":"2019-07-08","close":6425.4814},{"date":"2019-07-09","close":6406.0396},{"date":"2019-07-10","close":6393.0786},{"date":"2019-07-11","close":6444.9224},{"date":"2019-07-12","close":6461.1255},{"date":"2019-07-15","close":6438.4419},{"date":"2019-07-16","close":6409.2798},{"date":"2019-07-17","close":6425.4814},{"date":"2019-07-18","close":6402.7988},{"date":"2019-07-19","close":6438.4419},{"date":"2019-07-22","close":6412.521},{"date":"2019-07-23","close":6438.4419},{"date":"2019-07-24","close":6422.2407},{"date":"2019-07-25","close":6347.7144},{"date":"2019-07-26","close":6334.7515},{"date":"2019-07-29","close":6282.9067},{"date":"2019-07-30","close":6279.6704},{"date":"2019-07-31","close":6308.8301},{"date":"2019-08-01","close":6260.2266},{"date":"2019-08-02","close":6195.4219},{"date":"2019-08-05","close":6114.4111},{"date":"2019-08-06","close":6046.3667},{"date":"2019-08-07","close":5988.0425},{"date":"2019-08-08","close":6056.0884},{"date":"2019-08-09","close":6056.0884},{"date":"2019-08-12","close":5997.7637},{"date":"2019-08-13","close":5988.0425},{"date":"2019-08-14","close":5952.3984},{"date":"2019-08-16","close":5932.957},{"date":"2019-08-19","close":6010.7231},{"date":"2019-08-20","close":6013.9663},{"date":"2019-08-21","close":6026.9243},{"date":"2019-08-22","close":6039.8877},{"date":"2019-08-23","close":6026.9243},{"date":"2019-08-26","close":6004.2446},{"date":"2019-08-27","close":5988.0425},{"date":"2019-08-28","close":5994.5239},{"date":"2019-08-29","close":6043.126},{"date":"2019-08-30","close":6094.9717},{"date":"2019-09-02","close":6075.5308},{"date":"2019-09-03","close":6085.2524},{"date":"2019-09-04","close":6078.77},{"date":"2019-09-05","close":6030.1665},{"date":"2019-09-06","close":5984.8032},{"date":"2019-09-09","close":5975.0825},{"date":"2019-09-10","close":6007.4824},{"date":"2019-09-11","close":6017.2051},{"date":"2019-09-16","close":6072.291},{"date":"2019-09-17","close":6052.8496},{"date":"2019-09-18","close":6049.6079},{"date":"2019-09-19","close":6007.4824},{"date":"2019-09-20","close":6013.9663},{"date":"2019-09-23","close":6007.4824},{"date":"2019-09-24","close":6007.4824},{"date":"2019-09-25","close":6013.9663},{"date":"2019-09-26","close":6007.4824},{"date":"2019-09-27","close":5965.3623},{"date":"2019-09-30","close":6004.2446},{"date":"2019-10-01","close":5991.2837},{"date":"2019-10-02","close":5945.9185},{"date":"2019-10-04","close":5884.3535},{"date":"2019-10-07","close":5884.3535},{"date":"2019-10-08","close":5903.7954},{"date":"2019-10-10","close":5874.6338},{"date":"2019-10-11","close":5913.5156},{"date":"2019-10-14","close":5945.9185},{"date":"2019-10-15","close":5932.957},{"date":"2019-10-16","close":5945.9185},{"date":"2019-10-17","close":5955.6416},{"date":"2019-10-18","close":5949.1602},{"date":"2019-10-21","close":5962.1196},{"date":"2019-10-22","close":5968.5996},{"date":"2019-10-23","close":5939.4399},{"date":"2019-10-24","close":5945.9185},{"date":"2019-10-25","close":5929.7173},{"date":"2019-10-28","close":5919.9971},{"date":"2019-10-29","close":5929.7173},{"date":"2019-10-30","close":5890.834},{"date":"2019-10-31","close":5887.5957},{"date":"2019-11-01","close":5868.1528},{"date":"2019-11-04","close":5890.834},{"date":"2019-11-05","close":5881.1128},{"date":"2019-11-06","close":5868.1528},{"date":"2019-11-07","close":5897.3154},{"date":"2019-11-08","close":5923.2373},{"date":"2019-11-11","close":5971.8413},{"date":"2019-11-12","close":5932.957},{"date":"2019-11-13","close":5929.7173},{"date":"2019-11-14","close":5887.5957},{"date":"2019-11-15","close":5894.0742},{"date":"2019-11-18","close":5884.3535},{"date":"2019-11-19","close":5900.5557},{"date":"2019-11-20","close":5890.834},{"date":"2019-11-21","close":5832.5098},{"date":"2019-11-22","close":5851.9512},{"date":"2019-11-25","close":5887.5957},{"date":"2019-11-26","close":5864.9131},{"date":"2019-11-27","close":5890.834},{"date":"2019-11-28","close":5890.834},{"date":"2019-11-29","close":5848.7109},{"date":"2019-12-02","close":5855.1895},{"date":"2019-12-03","close":5864.9131},{"date":"2019-12-04","close":5829.2676},{"date":"2019-12-05","close":5819.5479},{"date":"2019-12-06","close":5826.0293},{"date":"2019-12-09","close":5835.7485},{"date":"2019-12-10","close":5858.4307},{"date":"2019-12-11","close":5890.834},{"date":"2019-12-12","close":5939.4399},{"date":"2019-12-13","close":5958.8799},{"date":"2019-12-16","close":5955.6416},{"date":"2019-12-17","close":5945.9185},{"date":"2019-12-18","close":5981.5625},{"date":"2019-12-19","close":5988.0425},{"date":"2019-12-20","close":5991.2837},{"date":"2019-12-23","close":6001.0049},{"date":"2019-12-24","close":6033.4077},{"date":"2019-12-26","close":6046.3667},{"date":"2019-12-27","close":6029.6274},{"date":"2019-12-30","close":6022.9312},{"date":"2020-01-02","close":5989.4531},{"date":"2020-01-03","close":5986.1045},{"date":"2020-01-06","close":5922.4946},{"date":"2020-01-07","close":5925.8423},{"date":"2020-01-08","close":5825.4043},{"date":"2020-01-09","close":5778.5332},{"date":"2020-01-10","close":5765.1431},{"date":"2020-01-13","close":5765.1431},{"date":"2020-01-14","close":5825.4043},{"date":"2020-01-15","close":5862.2314},{"date":"2020-01-16","close":5815.3604},{"date":"2020-01-17","close":5801.9692},{"date":"2020-01-20","close":5785.2275},{"date":"2020-01-21","close":5812.0132},{"date":"2020-01-22","close":5778.5332},{"date":"2020-01-23","close":5778.5332},{"date":"2020-01-28","close":5688.1396},{"date":"2020-01-29","close":5704.8799},{"date":"2020-01-30","close":5698.1836},{"date":"2020-01-31","close":5658.0078},{"date":"2020-02-03","close":5587.7017},{"date":"2020-02-04","close":5597.7446},{"date":"2020-02-05","close":5614.4849},{"date":"2020-02-06","close":5668.0503},{"date":"2020-02-07","close":5704.8799},{"date":"2020-02-10","close":5701.5308},{"date":"2020-02-11","close":5708.2266},{"date":"2020-02-12","close":5714.9238},{"date":"2020-02-13","close":5704.8799},{"date":"2020-02-14","close":5641.2666},{"date":"2020-02-17","close":5637.9199},{"date":"2020-02-18","close":5627.875},{"date":"2020-02-19","close":5611.1372},{"date":"2020-02-20","close":5557.5698},{"date":"2020-02-21","close":5470.5249},{"date":"2020-02-24","close":5249.561},{"date":"2020-02-25","close":5313.1704},{"date":"2020-02-26","close":5286.3877},{"date":"2020-02-27","close":5249.561},{"date":"2020-02-28","close":5139.0767},{"date":"2020-03-02","close":5102.251},{"date":"2020-03-03","close":5115.6436},{"date":"2020-03-04","close":5165.8604},{"date":"2020-03-05","close":5246.2119},{"date":"2020-03-06","close":5125.686},{"date":"2020-03-09","close":4924.8101},{"date":"2020-03-10","close":4914.7676},{"date":"2020-03-11","close":4827.7207},{"date":"2020-03-12","close":4583.3213},{"date":"2020-03-13","close":4412.5747},{"date":"2020-03-16","close":4566.582},{"date":"2020-03-17","close":4201.6572},{"date":"2020-03-18","close":4074.4358},{"date":"2020-03-19","close":3696.1184},{"date":"2020-03-20","close":3893.6477},{"date":"2020-03-23","close":3712.8572},{"date":"2020-03-24","close":3890.2986},{"date":"2020-03-25","close":4245.1782},{"date":"2020-03-26","close":4191.6123},{"date":"2020-03-27","close":4335.5732},{"date":"2020-03-30","close":4295.3989},{"date":"2020-03-31","close":4422.6191},{"date":"2020-04-01","close":4285.3545},{"date":"2020-04-02","close":4412.5747},{"date":"2020-04-03","close":4395.8364},{"date":"2020-04-06","close":4566.582},{"date":"2020-04-07","close":4643.5825},{"date":"2020-04-08","close":4620.1479},{"date":"2020-04-09","close":4687.1079},{"date":"2020-04-10","close":4790.8926},{"date":"2020-04-13","close":4757.4136},{"date":"2020-04-14","close":4797.5903},{"date":"2020-04-16","close":4774.1528},{"date":"2020-04-17","close":4807.6333},{"date":"2020-04-20","close":4831.0684},{"date":"2020-04-21","close":4787.5454},{"date":"2020-04-22","close":4754.0664},{"date":"2020-04-23","close":4790.8926},{"date":"2020-04-24","close":4797.5903},{"date":"2020-04-27","close":4891.3306},{"date":"2020-04-28","close":4951.5928},{"date":"2020-04-29","close":5038.6396},{"date":"2020-05-04","close":4964.9854},{"date":"2020-05-06","close":4988.4204},{"date":"2020-05-07","close":4995.1167},{"date":"2020-05-08","close":4975.0278},{"date":"2020-05-11","close":4985.0728},{"date":"2020-05-12","close":4938.2017},{"date":"2020-05-13","close":4931.5063},{"date":"2020-05-14","close":4938.2017},{"date":"2020-05-15","close":4951.5928},{"date":"2020-05-18","close":4954.9414},{"date":"2020-05-19","close":5011.8569},{"date":"2020-05-20","close":5011.8569},{"date":"2020-05-21","close":5015.2046},{"date":"2020-05-22","close":4975.0278},{"date":"2020-05-25","close":4978.3765},{"date":"2020-05-26","close":5018.5532},{"date":"2020-05-27","close":5055.3799},{"date":"2020-05-28","close":5008.5088},{"date":"2020-05-29","close":5105.5986},{"date":"2020-06-01","close":5018.5532},{"date":"2020-06-02","close":5072.1201},{"date":"2020-06-03","close":5058.728},{"date":"2020-06-04","close":5015.2046},{"date":"2020-06-05","close":4975.0278},{"date":"2020-06-08","close":5001.813},{"date":"2020-06-09","close":4988.4204},{"date":"2020-06-10","close":4938.2017},{"date":"2020-06-11","close":4874.5908},{"date":"2020-06-12","close":4804.2842},{"date":"2020-06-15","close":4596.7134},{"date":"2020-06-16","close":4797.5903},{"date":"2020-06-17","close":4750.7178},{"date":"2020-06-18","close":4744.0205},{"date":"2020-06-19","close":4884.4351},{"date":"2020-06-22","close":4700.4985},{"date":"2020-06-23","close":4730.6294},{"date":"2020-06-24","close":4747.3711},{"date":"2020-06-25","close":4653.6279},{"date":"2020-06-26","close":4693.8027},{"date":"2020-06-29","close":4603.4087},{"date":"2020-06-30","close":4653.6279},{"date":"2020-07-01","close":4680.4111},{"date":"2020-07-02","close":4737.3262},{"date":"2020-07-03","close":4909.5748},{"date":"2020-07-06","close":4774.1528},{"date":"2020-07-07","close":4757.4136},{"date":"2020-07-08","close":4764.1094},{"date":"2020-07-09","close":4754.0664},{"date":"2020-07-10","close":4703.8467},{"date":"2020-07-13","close":4760.7622},{"date":"2020-07-14","close":4784.1978},{"date":"2020-07-15","close":4821.0234},{"date":"2020-07-16","close":4857.8521},{"date":"2020-07-17","close":4857.8521},{"date":"2020-07-20","close":4894.6787},{"date":"2020-07-21","close":4874.5908},{"date":"2020-07-22","close":4887.9829},{"date":"2020-07-23","close":4864.5483},{"date":"2020-07-24","close":4834.417},{"date":"2020-07-27","close":4847.8071},{"date":"2020-07-28","close":4794.2402},{"date":"2020-07-29","close":4827.7207},{"date":"2020-07-30","close":4834.417},{"date":"2020-07-31","close":4810.981},{"date":"2020-08-03","close":4780.8491},{"date":"2020-08-04","close":4797.5903},{"date":"2020-08-05","close":4780.8491},{"date":"2020-08-06","close":4800.937},{"date":"2020-08-07","close":4780.8491},{"date":"2020-08-10","close":4827.7207},{"date":"2020-08-11","close":4841.1128},{"date":"2020-08-12","close":4881.2871},{"date":"2020-08-13","close":4908.0713},{"date":"2020-08-14","close":4864.5483},{"date":"2020-08-18","close":4703.8467},{"date":"2020-08-19","close":4747.3711},{"date":"2020-08-20","close":4553.1899},{"date":"2020-08-21","close":4613.4517},{"date":"2020-08-24","close":4626.8433},{"date":"2020-08-25","close":4740.6729},{"date":"2020-08-26","close":4710.542},{"date":"2020-08-27","close":4636.8872},{"date":"2020-08-28","close":4690.4556},{"date":"2020-08-31","close":4690.4556},{"date":"2020-09-01","close":4740.6729},{"date":"2020-09-02","close":4777.502},{"date":"2020-09-03","close":4790.8926},{"date":"2020-09-04","close":4827.7207},{"date":"2020-09-07","close":4884.6343},{"date":"2020-09-08","close":4844.4585},{"date":"2020-09-09","close":4817.6768},{"date":"2020-09-10","close":4867.895},{"date":"2020-09-11","close":4857.8521},{"date":"2020-09-14","close":4898.0259},{"date":"2020-09-15","close":4881.2871},{"date":"2020-09-16","close":4884.6343},{"date":"2020-09-17","close":4887.9829},{"date":"2020-09-18","close":4884.6343},{"date":"2020-09-21","close":4871.2422},{"date":"2020-09-22","close":4780.8491},{"date":"2020-09-23","close":4787.5454},{"date":"2020-09-24","close":4687.1079},{"date":"2020-09-25","close":4700.4985},{"date":"2020-09-28","close":4760.7622},{"date":"2020-09-29","close":4837.7642},{"date":"2020-10-05","close":4924.8101},{"date":"2020-10-06","close":4921.4614},{"date":"2020-10-07","close":4938.2017},{"date":"2020-10-08","close":4995.1167},{"date":"2020-10-12","close":5011.8569},{"date":"2020-10-13","close":5008.5088},{"date":"2020-10-14","close":4985.0728},{"date":"2020-10-15","close":5011.8569},{"date":"2020-10-16","close":4988.4204},{"date":"2020-10-19","close":5015.2046},{"date":"2020-10-20","close":5015.2046},{"date":"2020-10-21","close":5072.1201},{"date":"2020-10-22","close":5095.5552},{"date":"2020-10-23","close":5115.6436},{"date":"2020-10-26","close":5068.7715},{"date":"2020-10-27","close":5038.6396},{"date":"2020-10-28","close":5078.8159},{"date":"2020-10-29","close":5011.8569},{"date":"2020-10-30","close":4924.8101},{"date":"2020-11-02","close":5005.1592},{"date":"2020-11-03","close":5038.6396},{"date":"2020-11-04","close":5025.2476},{"date":"2020-11-05","close":5082.1641},{"date":"2020-11-06","close":5055.3799},{"date":"2020-11-09","close":5085.5107},{"date":"2020-11-10","close":5179.2529},{"date":"2020-11-11","close":5229.4707},{"date":"2020-11-12","close":5202.688},{"date":"2020-11-13","close":5135.73},{"date":"2020-11-16","close":5135.73},{"date":"2020-11-17","close":5145.7734},{"date":"2020-11-18","close":5152.4702},{"date":"2020-11-19","close":5172.5576},{"date":"2020-11-20","close":5192.6445},{"date":"2020-11-23","close":5172.5576},{"date":"2020-11-24","close":5162.5127},{"date":"2020-11-25","close":5152.4702},{"date":"2020-11-26","close":5102.251},{"date":"2020-11-27","close":5078.8159},{"date":"2020-11-30","close":5182.6011},{"date":"2020-12-01","close":5098.9043},{"date":"2020-12-02","close":5072.1201},{"date":"2020-12-03","close":5082.1641},{"date":"2020-12-04","close":5048.6851},{"date":"2020-12-07","close":4995.1167},{"date":"2020-12-08","close":5028.5967},{"date":"2020-12-09","close":4998.4653},{"date":"2020-12-10","close":5041.9883},{"date":"2020-12-11","close":5108.9478},{"date":"2020-12-14","close":5082.1641},{"date":"2020-12-15","close":5062.0742},{"date":"2020-12-16","close":5095.5552},{"date":"2020-12-17","close":5092.2065},{"date":"2020-12-18","close":5112.2935},{"date":"2020-12-21","close":5122.3379},{"date":"2020-12-22","close":5075.4683},{"date":"2020-12-23","close":5082.1641},{"date":"2020-12-24","close":5082.1641},{"date":"2020-12-28","close":5102.251},{"date":"2020-12-29","close":5084.8726},{"date":"2020-12-30","close":5015.3599},{"date":"2021-01-04","close":4855.481},{"date":"2021-01-05","close":4907.6143},{"date":"2021-01-06","close":4897.1875},{"date":"2021-01-07","close":4952.7988},{"date":"2021-01-08","close":4813.7734},{"date":"2021-01-11","close":4646.9419},{"date":"2021-01-12","close":4855.481},{"date":"2021-01-13","close":4768.5889},{"date":"2021-01-14","close":4799.8711},{"date":"2021-01-15","close":4761.6367},{"date":"2021-01-18","close":4664.3184},{"date":"2021-01-19","close":4730.3555},{"date":"2021-01-20","close":4723.4043},{"date":"2021-01-21","close":4796.3921},{"date":"2021-01-22","close":4758.1626},{"date":"2021-01-25","close":4785.9658},{"date":"2021-01-26","close":4740.7842},{"date":"2021-01-27","close":4733.8325},{"date":"2021-01-28","close":4643.4648},{"date":"2021-01-29","close":4560.0493},{"date":"2021-02-01","close":4688.6484},{"date":"2021-02-02","close":4706.0264},{"date":"2021-02-03","close":4772.0649},{"date":"2021-02-04","close":4817.2476},{"date":"2021-02-05","close":4862.4316},{"date":"2021-02-08","close":4918.041},{"date":"2021-02-09","close":4907.6143},{"date":"2021-02-10","close":4924.9917},{"date":"2021-02-15","close":4921.5181},{"date":"2021-02-16","close":4952.7988},{"date":"2021-02-17","close":4973.6523},{"date":"2021-02-18","close":4931.9434},{"date":"2021-02-19","close":4918.041},{"date":"2021-02-22","close":4938.896},{"date":"2021-02-23","close":4991.0308},{"date":"2021-02-24","close":4900.6636},{"date":"2021-02-25","close":4949.3218},{"date":"2021-02-26","close":4907.6143},{"date":"2021-03-02","close":4921.5181},{"date":"2021-03-03","close":4987.5542},{"date":"2021-03-04","close":5025.7866},{"date":"2021-03-05","close":5022.3115},{"date":"2021-03-08","close":5077.9209},{"date":"2021-03-09","close":5123.1035},{"date":"2021-03-10","close":5070.9697},{"date":"2021-03-11","close":5116.1533},{"date":"2021-03-12","close":5119.6289},{"date":"2021-03-15","close":5175.2397},{"date":"2021-03-16","close":5199.5679},{"date":"2021-03-17","close":5203.0469},{"date":"2021-03-18","close":5223.8975},{"date":"2021-03-19","close":5206.5205},{"date":"2021-03-22","close":5220.4233},{"date":"2021-03-23","close":5185.667},{"date":"2021-03-24","close":5168.2881},{"date":"2021-03-25","close":5199.5679},{"date":"2021-03-26","close":5255.1797},{"date":"2021-03-29","close":5230.8501},{"date":"2021-03-30","close":5251.7046},{"date":"2021-03-31","close":5286.4604},{"date":"2021-04-01","close":5230.8501},{"date":"2021-04-02","close":5192.6182},{"date":"2021-04-05","close":5199.5679},{"date":"2021-04-06","close":5203.0469},{"date":"2021-04-07","close":5237.8013},{"date":"2021-04-08","close":5223.8975},{"date":"2021-04-09","close":5216.9468},{"date":"2021-04-12","close":5216.9468},{"date":"2021-04-13","close":5216.9468},{"date":"2021-04-14","close":5220.4233},{"date":"2021-04-15","close":5251.7046},{"date":"2021-04-16","close":5237.8013},{"date":"2021-04-19","close":5244.752},{"date":"2021-04-20","close":5276.0322},{"date":"2021-04-21","close":5286.4604},{"date":"2021-04-22","close":5321.2163},{"date":"2021-04-23","close":5331.6426},{"date":"2021-04-26","close":5383.7773},{"date":"2021-04-27","close":5422.0088},{"date":"2021-04-28","close":5442.8643},{"date":"2021-04-29","close":5456.7661},{"date":"2021-04-30","close":5474.144},{"date":"2021-05-03","close":5463.7178},{"date":"2021-05-04","close":5446.3413},{"date":"2021-05-06","close":5602.7446},{"date":"2021-05-07","close":5634.0254},{"date":"2021-05-10","close":5679.2095},{"date":"2021-05-11","close":5786.9536},{"date":"2021-05-12","close":5696.5869},{"date":"2021-05-13","close":5724.3916},{"date":"2021-05-14","close":5703.5386},{"date":"2021-05-17","close":5679.2095},{"date":"2021-05-18","close":5720.916},{"date":"2021-05-20","close":5682.6836},{"date":"2021-05-21","close":5588.8418},{"date":"2021-05-24","close":5651.4023},{"date":"2021-05-25","close":5665.3057},{"date":"2021-05-26","close":5713.9653},{"date":"2021-05-27","close":5693.1118},{"date":"2021-05-28","close":5720.916},{"date":"2021-05-31","close":5762.624},{"date":"2021-06-01","close":5734.8174},{"date":"2021-06-02","close":5783.4775},{"date":"2021-06-03","close":5707.0137},{"date":"2021-06-04","close":5717.4395},{"date":"2021-06-07","close":5720.916},{"date":"2021-06-08","close":5720.916},{"date":"2021-06-09","close":5759.1475},{"date":"2021-06-10","close":5727.8677},{"date":"2021-06-11","close":5752.1963},{"date":"2021-06-14","close":5672.2568},{"date":"2021-06-15","close":5675.7319},{"date":"2021-06-16","close":5696.5869},{"date":"2021-06-17","close":5693.1118},{"date":"2021-06-18","close":5654.8799},{"date":"2021-06-21","close":5571.4634},{"date":"2021-06-22","close":5630.5479},{"date":"2021-06-23","close":5595.7925},{"date":"2021-06-24","close":5606.2207},{"date":"2021-06-25","close":5686.1606},{"date":"2021-06-28","close":5713.9653},{"date":"2021-06-29","close":5682.6836},{"date":"2021-06-30","close":5665.3057},{"date":"2021-07-01","close":5672.2568},{"date":"2021-07-02","close":5693.1118},{"date":"2021-07-05","close":5672.2568},{"date":"2021-07-06","close":5672.2568},{"date":"2021-07-07","close":5637.4995},{"date":"2021-07-08","close":5644.4526},{"date":"2021-07-09","close":5578.4141},{"date":"2021-07-12","close":5672.2568},{"date":"2021-07-13","close":5700.0625},{"date":"2021-07-14","close":5734.8174},{"date":"2021-07-15","close":5769.5762},{"date":"2021-07-16","close":5786.9536},{"date":"2021-07-19","close":5762.624},{"date":"2021-07-20","close":5710.4897},{"date":"2021-07-21","close":5752.1963},{"date":"2021-07-22","close":5793.9043},{"date":"2021-07-23","close":5818.2334},{"date":"2021-07-26","close":5786.9536},{"date":"2021-07-27","close":5766.0986},{"date":"2021-07-28","close":5821.7085},{"date":"2021-07-29","close":5859.9414},{"date":"2021-07-30","close":5821.7085},{"date":"2021-08-02","close":5811.2837},{"date":"2021-08-03","close":5797.3799},{"date":"2021-08-04","close":5821.7085},{"date":"2021-08-05","close":5818.2334},{"date":"2021-08-06","close":5828.6606},{"date":"2021-08-09","close":5800.856},{"date":"2021-08-10","close":5769.5762},{"date":"2021-08-11","close":5776.5273},{"date":"2021-08-12","close":5783.4775},{"date":"2021-08-13","close":5741.7695},{"date":"2021-08-17","close":5731.3428},{"date":"2021-08-18","close":5766.0986},{"date":"2021-08-19","close":5606.2207},{"date":"2021-08-20","close":5522.8037},{"date":"2021-08-23","close":5592.3179},{"date":"2021-08-24","close":5731.3428},{"date":"2021-08-25","close":5762.624},{"date":"2021-08-26","close":5752.1963},{"date":"2021-08-27","close":5752.1963},{"date":"2021-08-30","close":5804.332},{"date":"2021-08-31","close":5846.0371},{"date":"2021-09-01","close":5852.9917},{"date":"2021-09-02","close":5887.7461},{"date":"2021-09-03","close":5849.5146},{"date":"2021-09-06","close":5880.7974},{"date":"2021-09-07","close":5884.2705},{"date":"2021-09-08","close":5884.2705},{"date":"2021-09-09","close":5846.0371},{"date":"2021-09-10","close":5873.8452},{"date":"2021-09-13","close":5870.3696},{"date":"2021-09-14","close":5891.2217},{"date":"2021-09-15","close":5887.7461},{"date":"2021-09-16","close":5908.6011},{"date":"2021-09-17","close":5877.3198},{"date":"2021-09-23","close":5852.9917},{"date":"2021-09-24","close":5835.6133},{"date":"2021-09-27","close":5852.9917},{"date":"2021-09-28","close":5873.8452},{"date":"2021-09-29","close":5832.1377},{"date":"2021-09-30","close":5898.1738},{"date":"2021-10-01","close":5846.0371},{"date":"2021-10-05","close":5849.5146},{"date":"2021-10-06","close":5793.9043},{"date":"2021-10-07","close":5818.2334},{"date":"2021-10-08","close":5783.4775},{"date":"2021-10-12","close":5745.2466},{"date":"2021-10-13","close":5814.7578},{"date":"2021-10-14","close":5835.6133},{"date":"2021-10-15","close":5880.7974},{"date":"2021-10-18","close":5894.6982},{"date":"2021-10-19","close":5880.7974},{"date":"2021-10-20","close":5877.3198},{"date":"2021-10-21","close":5880.7974},{"date":"2021-10-22","close":5891.2217},{"date":"2021-10-25","close":5915.5522},{"date":"2021-10-26","close":5880.7974},{"date":"2021-10-27","close":5880.7974},{"date":"2021-10-28","close":5793.9043},{"date":"2021-10-29","close":5797.3799},{"date":"2021-11-01","close":5797.3799},{"date":"2021-11-02","close":5811.2837},{"date":"2021-11-03","close":5769.5762},{"date":"2021-11-04","close":5793.9043},{"date":"2021-11-05","close":5745.2466},{"date":"2021-11-08","close":5800.856},{"date":"2021-11-09","close":5804.332},{"date":"2021-11-10","close":5762.624},{"date":"2021-11-11","close":5713.9653},{"date":"2021-11-12","close":5759.1475},{"date":"2021-11-15","close":5776.5273},{"date":"2021-11-16","close":5793.9043},{"date":"2021-11-17","close":5769.5762},{"date":"2021-11-18","close":5759.1475},{"date":"2021-11-19","close":5748.7207},{"date":"2021-11-22","close":5665.3057},{"date":"2021-11-23","close":5707.0137},{"date":"2021-11-24","close":5741.7695},{"date":"2021-11-25","close":5707.0137},{"date":"2021-11-26","close":5682.6836},{"date":"2021-11-29","close":5606.2207},{"date":"2021-11-30","close":5519.3286},{"date":"2021-12-01","close":5543.6582},{"date":"2021-12-02","close":5602.7446},{"date":"2021-12-03","close":5668.7822},{"date":"2021-12-06","close":5703.5386},{"date":"2021-12-07","close":5700.0625},{"date":"2021-12-08","close":5707.0137},{"date":"2021-12-09","close":5693.1118},{"date":"2021-12-10","close":5693.1118},{"date":"2021-12-13","close":5686.1606},{"date":"2021-12-14","close":5686.1606},{"date":"2021-12-15","close":5679.2095},{"date":"2021-12-16","close":5682.6836},{"date":"2021-12-17","close":5766.0986},{"date":"2021-12-20","close":5724.3916},{"date":"2021-12-21","close":5720.916},{"date":"2021-12-22","close":5727.8677},{"date":"2021-12-23","close":5738.2939},{"date":"2021-12-24","close":5755.6729},{"date":"2021-12-27","close":5755.6729},{"date":"2021-12-28","close":5793.9043},{"date":"2021-12-29","close":5808.228},{"date":"2021-12-30","close":5772.4185},{"date":"2022-01-03","close":5964.3949},{"date":"2022-01-04","close":5790.3232},{"date":"2022-01-05","close":5822.5527},{"date":"2022-01-06","close":5783.1626},{"date":"2022-01-07","close":5826.1313},{"date":"2022-01-10","close":5861.9429},{"date":"2022-01-11","close":5851.2007},{"date":"2022-01-12","close":5901.3315},{"date":"2022-01-13","close":5940.7197},{"date":"2022-01-14","close":5887.0088},{"date":"2022-01-17","close":5836.8755},{"date":"2022-01-18","close":5790.3232},{"date":"2022-01-19","close":5815.3901},{"date":"2022-01-20","close":5790.3232},{"date":"2022-01-21","close":5779.5811},{"date":"2022-01-24","close":5715.125},{"date":"2022-01-25","close":5596.9536},{"date":"2022-01-26","close":5636.3447},{"date":"2022-01-27","close":5468.043},{"date":"2022-01-28","close":5596.9536},{"date":"2022-02-03","close":5690.0586},{"date":"2022-02-04","close":5768.8389},{"date":"2022-02-07","close":5768.8389},{"date":"2022-02-08","close":5779.5811},{"date":"2022-02-09","close":5854.7798},{"date":"2022-02-10","close":5872.6846},{"date":"2022-02-11","close":5879.8477},{"date":"2022-02-14","close":6022.0067},{"date":"2022-02-15","close":5790.3232},{"date":"2022-02-16","close":5829.7148},{"date":"2022-02-17","close":5847.6182},{"date":"2022-02-18","close":5876.2661},{"date":"2022-02-21","close":5869.1035},{"date":"2022-02-22","close":5844.0371},{"date":"2022-02-23","close":5872.6846},{"date":"2022-02-24","close":5815.3901},{"date":"2022-02-25","close":5804.6475},{"date":"2022-02-28","close":5858.3608},{"date":"2022-03-02","close":5869.1035},{"date":"2022-03-03","close":5912.0737},{"date":"2022-03-04","close":5944.3032},{"date":"2022-03-07","close":5847.6182},{"date":"2022-03-08","close":5783.1626},{"date":"2022-03-10","close":5879.8477},{"date":"2022-03-11","close":5965.7876},{"date":"2022-03-14","close":5983.6919},{"date":"2022-03-15","close":5962.2085},{"date":"2022-03-16","close":5980.1118},{"date":"2022-03-17","close":5969.3691},{"date":"2022-03-18","close":5990.8545},{"date":"2022-03-21","close":5990.8545},{"date":"2022-03-22","close":6044.5693},{"date":"2022-03-23","close":6066.0532},{"date":"2022-03-24","close":6069.6338},{"date":"2022-03-25","close":6094.7012},{"date":"2022-03-28","close":6148.4136},{"date":"2022-03-29","close":6130.5098},{"date":"2022-03-30","close":6105.4429},{"date":"2022-03-31","close":6159.1572},{"date":"2022-04-01","close":6202.1289},{"date":"2022-04-04","close":6230.7764},{"date":"2022-04-05","close":6194.9658},{"date":"2022-04-06","close":6245.0977},{"date":"2022-04-07","close":6237.936},{"date":"2022-04-08","close":6248.6768},{"date":"2022-04-11","close":6295.2319},{"date":"2022-04-12","close":6263.0034},{"date":"2022-04-13","close":6284.4893},{"date":"2022-04-14","close":6288.0708},{"date":"2022-04-15","close":6277.3262},{"date":"2022-04-18","close":6273.7476},{"date":"2022-04-19","close":6288.0708},{"date":"2022-04-20","close":6323.877},{"date":"2022-04-21","close":6334.6226},{"date":"2022-04-22","close":6366.8506},{"date":"2022-04-25","close":6331.043},{"date":"2022-04-26","close":6284.4893},{"date":"2022-04-27","close":6237.936},{"date":"2022-04-28","close":6313.1357},{"date":"2022-04-29","close":6305.9736},{"date":"2022-05-02","close":6540.5132},{"date":"2022-05-03","close":6298.814},{"date":"2022-05-04","close":6331.043},{"date":"2022-05-06","close":6320.2969},{"date":"2022-05-09","close":6498.6136},{"date":"2022-05-10","close":6212.8706},{"date":"2022-05-11","close":6159.1572},{"date":"2022-05-12","close":6151.9946},{"date":"2022-05-13","close":6184.2246},{"date":"2022-05-16","close":6220.0312},{"date":"2022-05-17","close":6180.6416},{"date":"2022-05-18","close":6180.6416},{"date":"2022-05-19","close":6155.5776},{"date":"2022-05-20","close":6155.5776},{"date":"2022-05-23","close":6134.0903},{"date":"2022-05-24","close":6184.2246},{"date":"2022-05-25","close":6194.9658},{"date":"2022-05-26","close":6227.1929},{"date":"2022-05-27","close":6234.355},{"date":"2022-05-30","close":6245.0977},{"date":"2022-05-31","close":6252.2612},{"date":"2022-06-02","close":6259.4219},{"date":"2022-06-03","close":6248.6768},{"date":"2022-06-07","close":6302.395},{"date":"2022-06-08","close":6331.043},{"date":"2022-06-09","close":6323.877},{"date":"2022-06-10","close":6309.5571},{"date":"2022-06-13","close":6159.1572},{"date":"2022-06-14","close":6137.6709},{"date":"2022-06-15","close":6062.4727},{"date":"2022-06-16","close":6051.7305},{"date":"2022-06-17","close":5998.0161},{"date":"2022-06-20","close":5901.3315},{"date":"2022-06-21","close":5922.8169},{"date":"2022-06-22","close":5815.3901},{"date":"2022-06-23","close":5718.7061},{"date":"2022-06-24","close":5826.1313},{"date":"2022-06-27","close":5879.8477},{"date":"2022-06-28","close":5919.2378},{"date":"2022-06-29","close":5861.9429},{"date":"2022-06-30","close":5833.2935},{"date":"2022-07-01","close":5844.0371},{"date":"2022-07-04","close":5783.1626},{"date":"2022-07-05","close":5804.6475},{"date":"2022-07-06","close":5639.9253},{"date":"2022-07-07","close":5654.2505},{"date":"2022-07-08","close":5725.8677},{"date":"2022-07-11","close":5647.0864},{"date":"2022-07-12","close":5579.0503},{"date":"2022-07-13","close":5579.0503},{"date":"2022-07-14","close":5571.8877},{"date":"2022-07-15","close":5503.8521},{"date":"2022-07-18","close":5586.2109},{"date":"2022-07-19","close":5582.6318},{"date":"2022-07-20","close":5622.02},{"date":"2022-07-21","close":5604.1182},{"date":"2022-07-22","close":5629.1826},{"date":"2022-07-25","close":5639.9253},{"date":"2022-07-26","close":5647.0864},{"date":"2022-07-27","close":5654.2505},{"date":"2022-07-28","close":5650.667},{"date":"2022-07-29","close":5686.479},{"date":"2022-08-01","close":5707.9629},{"date":"2022-08-02","close":5679.3154},{"date":"2022-08-03","close":5682.8965},{"date":"2022-08-04","close":5632.7642},{"date":"2022-08-05","close":5675.7334},{"date":"2022-08-08","close":5707.9629},{"date":"2022-08-09","close":5729.4478},{"date":"2022-08-10","close":5776.0005},{"date":"2022-08-11","close":5779.5811},{"date":"2022-08-12","close":5783.1626},{"date":"2022-08-16","close":5761.6763},{"date":"2022-08-17","close":5758.0967},{"date":"2022-08-18","close":5740.1909},{"date":"2022-08-19","close":5750.9346},{"date":"2022-08-22","close":5729.4478},{"date":"2022-08-23","close":5693.6387},{"date":"2022-08-24","close":5725.8677},{"date":"2022-08-25","close":5743.7729},{"date":"2022-08-26","close":5754.5132},{"date":"2022-08-29","close":5664.9917},{"date":"2022-08-30","close":5747.353},{"date":"2022-08-31","close":5758.0967},{"date":"2022-09-01","close":5679.3154},{"date":"2022-09-02","close":5661.4121},{"date":"2022-09-05","close":5707.9629},{"date":"2022-09-06","close":5707.9629},{"date":"2022-09-07","close":5657.8301},{"date":"2022-09-08","close":5675.7334},{"date":"2022-09-13","close":5690.0586},{"date":"2022-09-14","close":5654.2505},{"date":"2022-09-15","close":5672.1543},{"date":"2022-09-16","close":5668.5732},{"date":"2022-09-19","close":5639.9253},{"date":"2022-09-20","close":5704.3809},{"date":"2022-09-21","close":5679.3154},{"date":"2022-09-22","close":5661.4121},{"date":"2022-09-23","close":5632.7642},{"date":"2022-09-26","close":5468.043},{"date":"2022-09-27","close":5460.8823},{"date":"2022-09-28","close":5346.292},{"date":"2022-09-29","close":5349.9023},{"date":"2022-09-30","close":5292.1431},{"date":"2022-10-04","close":5393.2217},{"date":"2022-10-05","close":5400.4395},{"date":"2022-10-06","close":5429.3198},{"date":"2022-10-07","close":5432.9307},{"date":"2022-10-11","close":5364.3398},{"date":"2022-10-12","close":5396.8296},{"date":"2022-10-13","close":5335.4619},{"date":"2022-10-14","close":5371.5601},{"date":"2022-10-17","close":5414.8804},{"date":"2022-10-18","close":5465.4185},{"date":"2022-10-19","close":5472.6401},{"date":"2022-10-20","close":5472.6401},{"date":"2022-10-21","close":5414.8804},{"date":"2022-10-24","close":5487.0781},{"date":"2022-10-25","close":5360.7314},{"date":"2022-10-26","close":5335.4619},{"date":"2022-10-27","close":5389.6104},{"date":"2022-10-28","close":5473.1992},{"date":"2022-10-31","close":5407.7812},{"date":"2022-11-01","close":5385.9766},{"date":"2022-11-02","close":5400.5117},{"date":"2022-11-03","close":5382.3423},{"date":"2022-11-04","close":5396.8794},{"date":"2022-11-07","close":5415.0513},{"date":"2022-11-08","close":5367.8042},{"date":"2022-11-09","close":5364.1704},{"date":"2022-11-10","close":5396.8794},{"date":"2022-11-11","close":5349.6343},{"date":"2022-11-14","close":5400.5117},{"date":"2022-11-15","close":5396.8794},{"date":"2022-11-16","close":5415.0513},{"date":"2022-11-17","close":5411.417},{"date":"2022-11-18","close":5422.3188},{"date":"2022-11-21","close":5436.8555},{"date":"2022-11-22","close":5487.7358},{"date":"2022-11-23","close":5516.8101},{"date":"2022-11-24","close":5509.5425},{"date":"2022-11-25","close":5545.8853},{"date":"2022-11-28","close":5534.98},{"date":"2022-11-29","close":5567.9272},{"date":"2022-11-30","close":5582.5708},{"date":"2022-12-01","close":5564.2666},{"date":"2022-12-02","close":5567.9272},{"date":"2022-12-05","close":5578.9102},{"date":"2022-12-06","close":5560.605},{"date":"2022-12-07","close":5560.605},{"date":"2022-12-08","close":5549.6235},{"date":"2022-12-09","close":5593.5513},{"date":"2022-12-12","close":5600.874},{"date":"2022-12-13","close":5593.5513},{"date":"2022-12-14","close":5604.5337},{"date":"2022-12-15","close":5611.856},{"date":"2022-12-16","close":5600.874},{"date":"2022-12-19","close":5582.5708},{"date":"2022-12-20","close":5582.5708},{"date":"2022-12-21","close":5600.874},{"date":"2022-12-22","close":5655.7852},{"date":"2022-12-23","close":5637.4805},{"date":"2022-12-26","close":5655.7852},{"date":"2022-12-27","close":5688.731},{"date":"2022-12-28","close":5688.731},{"date":"2022-12-29","close":5626.0542},{"date":"2023-01-02","close":5445.4028},{"date":"2023-01-03","close":5434.3413},{"date":"2023-01-04","close":5497.0181},{"date":"2023-01-05","close":5570.7529},{"date":"2023-01-06","close":5637.1143},{"date":"2023-01-09","close":5699.7905},{"date":"2023-01-10","close":5703.4771},{"date":"2023-01-11","close":5692.417},{"date":"2023-01-12","close":5696.1055},{"date":"2023-01-13","close":5777.2144},{"date":"2023-01-16","close":5803.0215},{"date":"2023-01-17","close":5821.4546},{"date":"2023-01-18","close":5832.5176},{"date":"2023-01-19","close":5862.0107},{"date":"2023-01-20","close":5862.0107},{"date":"2023-01-25","close":5814.0811},{"date":"2023-01-26","close":5810.3945},{"date":"2023-01-27","close":5803.0215},{"date":"2023-01-30","close":5791.8828},{"date":"2023-01-31","close":5806.7344},{"date":"2023-02-01","close":5780.7466},{"date":"2023-02-02","close":5751.0435},{"date":"2023-02-03","close":5699.0659},{"date":"2023-02-06","close":5762.1821},{"date":"2023-02-07","close":5765.8955},{"date":"2023-02-08","close":5751.0435},{"date":"2023-02-09","close":5710.2031},{"date":"2023-02-10","close":5717.6289},{"date":"2023-02-13","close":5751.0435},{"date":"2023-02-14","close":5743.6167},{"date":"2023-02-15","close":5713.9165},{"date":"2023-02-16","close":5721.3413},{"date":"2023-02-17","close":5762.1821},{"date":"2023-02-20","close":5780.7466},{"date":"2023-02-21","close":5817.8716},{"date":"2023-02-22","close":5765.8955},{"date":"2023-02-23","close":5784.458},{"date":"2023-02-24","close":5758.4702},{"date":"2023-02-27","close":5732.2935},{"date":"2023-02-28","close":5736.0337},{"date":"2023-03-02","close":5765.9482},{"date":"2023-03-03","close":5747.252},{"date":"2023-03-06","close":5739.7734},{"date":"2023-03-07","close":5739.7734},{"date":"2023-03-08","close":5694.9004},{"date":"2023-03-09","close":5698.6416},{"date":"2023-03-10","close":5646.293},{"date":"2023-03-13","close":5646.293},{"date":"2023-03-14","close":5534.1147},{"date":"2023-03-15","close":5586.4619},{"date":"2023-03-16","close":5526.6338},{"date":"2023-03-17","close":5545.3311},{"date":"2023-03-20","close":5522.8955},{"date":"2023-03-21","close":5575.2441},{"date":"2023-03-22","close":5564.0264},{"date":"2023-03-23","close":5549.0693},{"date":"2023-03-24","close":5519.1548},{"date":"2023-03-27","close":5511.6768},{"date":"2023-03-28","close":5564.0264},{"date":"2023-03-29","close":5605.1597},{"date":"2023-03-30","close":5597.6318},{"date":"2023-03-31","close":5669.1519},{"date":"2023-04-03","close":5669.1519},{"date":"2023-04-04","close":5669.1519},{"date":"2023-04-05","close":5646.5659},{"date":"2023-04-06","close":5635.2734},{"date":"2023-04-07","close":5590.1016},{"date":"2023-04-10","close":5578.8071},{"date":"2023-04-11","close":5582.5718},{"date":"2023-04-12","close":5620.2168},{"date":"2023-04-13","close":5631.5093},{"date":"2023-04-14","close":5657.8608},{"date":"2023-04-17","close":5669.1519},{"date":"2023-04-18","close":5669.1519},{"date":"2023-04-19","close":5721.855},{"date":"2023-04-20","close":5725.6201},{"date":"2023-04-21","close":5695.5049},{"date":"2023-04-24","close":5669.1519},{"date":"2023-04-25","close":5680.4468},{"date":"2023-04-26","close":5639.0371},{"date":"2023-04-27","close":5623.8691},{"date":"2023-04-28","close":5650.415},{"date":"2023-05-02","close":5684.5454},{"date":"2023-05-03","close":5650.415},{"date":"2023-05-04","close":5627.6616},{"date":"2023-05-08","close":5695.9224},{"date":"2023-05-09","close":5699.7134},{"date":"2023-05-10","close":5695.9224},{"date":"2023-05-11","close":5699.7134},{"date":"2023-05-12","close":5673.1675},{"date":"2023-05-15","close":5688.3364},{"date":"2023-05-16","close":5676.9604},{"date":"2023-05-17","close":5646.624},{"date":"2023-05-18","close":5828.2215},{"date":"2023-05-19","close":5585.9468},{"date":"2023-05-22","close":5585.9468},{"date":"2023-05-23","close":5593.5308},{"date":"2023-05-24","close":5809.3667},{"date":"2023-05-25","close":5608.7017},{"date":"2023-05-26","close":5536.6489},{"date":"2023-05-30","close":5448.8242},{"date":"2023-05-31","close":5460.2812},{"date":"2023-06-01","close":5445.0078},{"date":"2023-06-02","close":5437.3701},{"date":"2023-06-05","close":5464.0991},{"date":"2023-06-07","close":5471.7363},{"date":"2023-06-08","close":5506.1016},{"date":"2023-06-09","close":5494.6455},{"date":"2023-06-12","close":5467.9175},{"date":"2023-06-13","close":5460.2812},{"date":"2023-06-14","close":5429.7334},{"date":"2023-06-15","close":5410.6416},{"date":"2023-06-16","close":5414.4595},{"date":"2023-06-19","close":5441.189},{"date":"2023-06-20","close":5422.0967},{"date":"2023-06-21","close":5410.6416},{"date":"2023-06-22","close":5406.8242},{"date":"2023-06-23","close":5357.1831},{"date":"2023-06-26","close":5399.186},{"date":"2023-06-27","close":5395.3696},{"date":"2023-06-28","close":5410.6416},{"date":"2023-06-29","close":5337.5767},{"date":"2023-06-30","close":5395.2588},{"date":"2023-07-03","close":5606.1541},{"date":"2023-07-04","close":5556.9222},{"date":"2023-07-05","close":5520.2601},{"date":"2023-07-06","close":5454.2684},{"date":"2023-07-07","close":5206.8296},{"date":"2023-07-10","close":5264.5127},{"date":"2023-07-11","close":5491.978},{"date":"2023-07-12","close":5520.2601},{"date":"2023-07-13","close":5548.5423},{"date":"2023-07-14","close":5352.96},{"date":"2023-07-17","close":5352.96},{"date":"2023-07-18","close":5532.83},{"date":"2023-07-19","close":5326.0405},{"date":"2023-07-20","close":5345.2681},{"date":"2023-07-21","close":5356.8047},{"date":"2023-07-24","close":5291.4307},{"date":"2023-07-25","close":5516.0702},{"date":"2023-07-26","close":5295.2744},{"date":"2023-07-27","close":5538.0674},{"date":"2023-07-28","close":5268.3569},{"date":"2023-07-31","close":5499.3104},{"date":"2023-08-01","close":5549.5898},{"date":"2023-08-02","close":5564.2546},{"date":"2023-08-03","close":5349.1118},{"date":"2023-08-04","close":5406.7954},{"date":"2023-08-07","close":5449.0972},{"date":"2023-08-08","close":5445.2505},{"date":"2023-08-09","close":5414.4878},{"date":"2023-08-10","close":5452.9434},{"date":"2023-08-11","close":5468.3242},{"date":"2023-08-14","close":5506.7793},{"date":"2023-08-16","close":5456.7886},{"date":"2023-08-17","close":5418.332},{"date":"2023-08-18","close":5418.332},{"date":"2023-08-21","close":5429.8687},{"date":"2023-08-22","close":5414.4878},{"date":"2023-08-23","close":5410.6421},{"date":"2023-08-24","close":5402.9502},{"date":"2023-08-25","close":5418.332},{"date":"2023-08-28","close":5499.0884},{"date":"2023-08-29","close":5518.3179},{"date":"2023-08-30","close":5515.2168},{"date":"2023-08-31","close":5515.2168},{"date":"2023-09-01","close":5507.4712},{"date":"2023-09-04","close":5553.9478},{"date":"2023-09-05","close":5534.583},{"date":"2023-09-06","close":5542.3296},{"date":"2023-09-07","close":5530.7114},{"date":"2023-09-08","close":5612.0444},{"date":"2023-09-11","close":5635.2827},{"date":"2023-09-12","close":5612.0444},{"date":"2023-09-13","close":5639.1558},{"date":"2023-09-14","close":5674.0127},{"date":"2023-09-15","close":5716.6157},{"date":"2023-09-18","close":5735.981},{"date":"2023-09-19","close":5755.3467},{"date":"2023-09-20","close":5751.4746},{"date":"2023-09-21","close":5712.7446},{"date":"2023-09-22","close":5712.7446},{"date":"2023-09-25","close":5728.2354},{"date":"2023-09-26","close":5612.0444},{"date":"2023-09-27","close":5635.2827},{"date":"2023-10-04","close":5511.3457},{"date":"2023-10-05","close":5495.8535},{"date":"2023-10-06","close":5546.2021},{"date":"2023-10-10","close":5604.2983},{"date":"2023-10-11","close":5615.9165},{"date":"2023-10-12","close":5643.0298},{"date":"2023-10-13","close":5639.1558},{"date":"2023-10-16","close":5650.7739},{"date":"2023-10-17","close":5650.7739},{"date":"2023-10-18","close":5708.8696},{"date":"2023-10-19","close":5639.1558},{"date":"2023-10-20","close":5635.2827},{"date":"2023-10-23","close":5565.5669},{"date":"2023-10-24","close":5573.3145},{"date":"2023-10-25","close":5615.9165},{"date":"2023-10-26","close":5557.8223},{"date":"2023-10-27","close":5542.3296},{"date":"2023-10-30","close":5547.7905},{"date":"2023-10-31","close":5539.9888},{"date":"2023-11-01","close":5590.7065},{"date":"2023-11-02","close":5571.2002},{"date":"2023-11-03","close":5606.313},{"date":"2023-11-06","close":5567.2974},{"date":"2023-11-07","close":5579.0024},{"date":"2023-11-08","close":5618.0176},{"date":"2023-11-09","close":5645.3262},{"date":"2023-11-10","close":5653.1284},{"date":"2023-11-13","close":5660.9307},{"date":"2023-11-14","close":5696.0449},{"date":"2023-11-15","close":5711.6504},{"date":"2023-11-16","close":5723.354},{"date":"2023-11-17","close":5715.5513},{"date":"2023-11-20","close":5711.6504},{"date":"2023-11-21","close":5719.4521},{"date":"2023-11-22","close":5731.1567},{"date":"2023-11-23","close":5738.9595},{"date":"2023-11-24","close":5746.7632},{"date":"2023-11-27","close":5766.271},{"date":"2023-11-28","close":5785.7769},{"date":"2023-11-29","close":5720.5571},{"date":"2023-11-30","close":5724.4854},{"date":"2023-12-01","close":5744.1289},{"date":"2023-12-04","close":5791.2769},{"date":"2023-12-05","close":5850.2104},{"date":"2023-12-06","close":5877.7144},{"date":"2023-12-07","close":5873.7847},{"date":"2023-12-08","close":5854.1396},{"date":"2023-12-11","close":5869.8564},{"date":"2023-12-12","close":5854.1396},{"date":"2023-12-13","close":5885.5713},{"date":"2023-12-14","close":5873.7847},{"date":"2023-12-15","close":5869.8564},{"date":"2023-12-18","close":5861.9985},{"date":"2023-12-19","close":5861.9985},{"date":"2023-12-20","close":5850.2104},{"date":"2023-12-21","close":5865.9272},{"date":"2023-12-22","close":5861.9985},{"date":"2023-12-26","close":5897.3584},{"date":"2023-12-27","close":5871.2476},{"date":"2023-12-28","close":5918.7231},{"date":"2024-01-02","close":5891.0283},{"date":"2024-01-03","close":5815.8574},{"date":"2024-01-04","close":5800.0322},{"date":"2024-01-05","close":5823.771},{"date":"2024-01-08","close":5756.5122},{"date":"2024-01-09","close":5784.207},{"date":"2024-01-10","close":5800.0322},{"date":"2024-01-11","close":5827.7275},{"date":"2024-01-12","close":5716.9482},{"date":"2024-01-15","close":5764.4258},{"date":"2024-01-16","close":5716.9482},{"date":"2024-01-17","close":5685.2974},{"date":"2024-01-18","close":5926.6854},{"date":"2024-01-19","close":5629.9097},{"date":"2024-01-22","close":5633.8628},{"date":"2024-01-23","close":5677.3862},{"date":"2024-01-24","close":5716.9482},{"date":"2024-01-25","close":5772.3369},{"date":"2024-01-26","close":5807.9453},{"date":"2024-01-29","close":5930.5928},{"date":"2024-01-30","close":5952.1069},{"date":"2024-01-31","close":6007.8823},{"date":"2024-02-01","close":6219.0337},{"date":"2024-02-02","close":6262.8599},{"date":"2024-02-05","close":6302.6973},{"date":"2024-02-06","close":6258.873},{"date":"2024-02-07","close":6294.7329},{"date":"2024-02-08","close":6294.7329},{"date":"2024-02-13","close":6203.0996},{"date":"2024-02-14","close":6163.2583},{"date":"2024-02-15","close":6119.4355},{"date":"2024-02-16","close":6238.9556},{"date":"2024-02-19","close":6338.5547},{"date":"2024-02-20","close":6290.7461},{"date":"2024-02-21","close":6282.7778},{"date":"2024-02-22","close":6270.8267},{"date":"2024-02-23","close":6306.6826},{"date":"2024-02-26","close":6262.8599},{"date":"2024-02-27","close":6191.147},{"date":"2024-02-28","close":6273.7808},{"date":"2024-02-29","close":6321.917},{"date":"2024-03-04","close":6329.9404},{"date":"2024-03-05","close":6321.917},{"date":"2024-03-06","close":6317.9048},{"date":"2024-03-07","close":6337.9639},{"date":"2024-03-08","close":6321.917},{"date":"2024-03-11","close":6309.8833},{"date":"2024-03-12","close":6253.7227},{"date":"2024-03-13","close":6273.7808},{"date":"2024-03-14","close":6349.9961},{"date":"2024-03-15","close":6329.9404},{"date":"2024-03-18","close":6293.8379},{"date":"2024-03-19","close":6265.7583},{"date":"2024-03-20","close":6233.6665},{"date":"2024-03-21","close":6257.7358},{"date":"2024-03-22","close":6253.7227},{"date":"2024-03-25","close":6225.645},{"date":"2024-03-26","close":6217.6216},{"date":"2024-03-27","close":6177.5083},{"date":"2024-03-28","close":6163.7749},{"date":"2024-03-29","close":6115.3042},{"date":"2024-04-01","close":6091.0688},{"date":"2024-04-02","close":6050.6792},{"date":"2024-04-03","close":6070.8735},{"date":"2024-04-04","close":6042.6001},{"date":"2024-04-05","close":6099.1494},{"date":"2024-04-08","close":6099.1494},{"date":"2024-04-09","close":6107.2266},{"date":"2024-04-11","close":6131.4619},{"date":"2024-04-12","close":5990.0903},{"date":"2024-04-15","close":6026.4429},{"date":"2024-04-16","close":6006.2466},{"date":"2024-04-17","close":5957.7783},{"date":"2024-04-18","close":5990.0903},{"date":"2024-04-19","close":5973.9336},{"date":"2024-04-22","close":6111.2676},{"date":"2024-04-23","close":6167.8149},{"date":"2024-04-24","close":6159.7344},{"date":"2024-04-25","close":6183.9717},{"date":"2024-04-26","close":6248.5972},{"date":"2024-04-29","close":6307.9761},{"date":"2024-04-30","close":6316.1108},{"date":"2024-05-02","close":6271.3721},{"date":"2024-05-03","close":6263.2397},{"date":"2024-05-07","close":6259.1714},{"date":"2024-05-08","close":6324.2441},{"date":"2024-05-09","close":6312.0444},{"date":"2024-05-10","close":6344.5796},{"date":"2024-05-13","close":6381.1831},{"date":"2024-05-14","close":6401.5186},{"date":"2024-05-16","close":6425.9194},{"date":"2024-05-17","close":6438.1221},{"date":"2024-05-20","close":6454.3901},{"date":"2024-05-21","close":6442.1899},{"date":"2024-05-22","close":6421.854},{"date":"2024-05-23","close":6373.0488},{"date":"2024-05-24","close":6377.1162},{"date":"2024-05-27","close":6352.7148},{"date":"2024-05-28","close":6344.5796},{"date":"2024-05-29","close":6336.4453},{"date":"2024-05-30","close":6332.3496},{"date":"2024-05-31","close":6369.2129},{"date":"2024-06-03","close":6414.2686},{"date":"2024-06-04","close":6344.6377},{"date":"2024-06-05","close":6336.4463},{"date":"2024-06-07","close":6348.7339},{"date":"2024-06-10","close":6352.8296},{"date":"2024-06-11","close":6352.8296},{"date":"2024-06-12","close":6361.022},{"date":"2024-06-13","close":6356.9263},{"date":"2024-06-14","close":6356.9263},{"date":"2024-06-17","close":6356.9263},{"date":"2024-06-18","close":6348.7339},{"date":"2024-06-19","close":6332.3496},{"date":"2024-06-20","close":6344.6377},{"date":"2024-06-21","close":6414.2686},{"date":"2024-06-24","close":6434.7476},{"date":"2024-06-25","close":6455.228},{"date":"2024-06-26","close":6430.6523},{"date":"2024-06-27","close":6430.6523},{"date":"2024-06-28","close":6451.2773},{"date":"2024-07-01","close":6438.9019},{"date":"2024-07-02","close":6434.7778},{"date":"2024-07-03","close":6463.6519},{"date":"2024-07-04","close":6447.1514},{"date":"2024-07-05","close":6397.6538},{"date":"2024-07-08","close":6344.0303},{"date":"2024-07-09","close":6315.1577},{"date":"2024-07-10","close":6294.5317},{"date":"2024-07-11","close":6290.4062},{"date":"2024-07-12","close":6335.7812},{"date":"2024-07-15","close":6344.0303},{"date":"2024-07-16","close":6372.9043},{"date":"2024-07-17","close":6393.5293},{"date":"2024-07-18","close":6405.9038},{"date":"2024-07-19","close":6401.7793},{"date":"2024-07-22","close":6385.2803},{"date":"2024-07-23","close":6393.5293},{"date":"2024-07-24","close":6356.4053},{"date":"2024-07-25","close":6306.9067},{"date":"2024-07-26","close":6393.5293},{"date":"2024-07-29","close":6451.2773},{"date":"2024-07-30","close":6413.8892},{"date":"2024-07-31","close":6455.4312},{"date":"2024-08-01","close":6496.9712},{"date":"2024-08-02","close":6359.8867},{"date":"2024-08-05","close":5969.4048},{"date":"2024-08-06","close":6077.4092},{"date":"2024-08-07","close":6177.1079},{"date":"2024-08-08","close":6206.1855},{"date":"2024-08-09","close":6239.4185},{"date":"2024-08-12","close":6256.0337},{"date":"2024-08-13","close":6285.1128},{"date":"2024-08-14","close":6293.4214},{"date":"2024-08-16","close":6235.2651},{"date":"2024-08-19","close":6285.1128},{"date":"2024-08-20","close":6314.1924},{"date":"2024-08-21","close":6368.1948},{"date":"2024-08-22","close":6372.3486},{"date":"2024-08-23","close":6430.5063},{"date":"2024-08-26","close":6463.7383},{"date":"2024-08-27","close":6810.765},{"date":"2024-08-28","close":6447.1226},{"date":"2024-08-29","close":6455.4893},{"date":"2024-08-30","close":6459.6733},{"date":"2024-09-02","close":6451.3066},{"date":"2024-09-03","close":6551.7158},{"date":"2024-09-04","close":6501.5122},{"date":"2024-09-05","close":6539.1646},{"date":"2024-09-06","close":6501.5122},{"date":"2024-09-09","close":6476.4092},{"date":"2024-09-10","close":6484.7769},{"date":"2024-09-11","close":6422.0205},{"date":"2024-09-12","close":6476.4092},{"date":"2024-09-13","close":6555.8994},{"date":"2024-09-19","close":6610.2881},{"date":"2024-09-20","close":6585.1855},{"date":"2024-09-23","close":6576.8203},{"date":"2024-09-24","close":6576.8203},{"date":"2024-09-25","close":6497.3271},{"date":"2024-09-26","close":6505.6953},{"date":"2024-09-27","close":6536.0356},{"date":"2024-09-30","close":6536.0356},{"date":"2024-10-02","close":6519.1802},{"date":"2024-10-04","close":6552.8931},{"date":"2024-10-07","close":6607.6748},{"date":"2024-10-08","close":6582.3921},{"date":"2024-10-10","close":6628.7461},{"date":"2024-10-11","close":6620.3179},{"date":"2024-10-14","close":6675.1001},{"date":"2024-10-15","close":6683.5298},{"date":"2024-10-16","close":6713.0269},{"date":"2024-10-17","close":6717.2432},{"date":"2024-10-18","close":6767.8101},{"date":"2024-10-21","close":6750.9531},{"date":"2024-10-22","close":6809.9512},{"date":"2024-10-23","close":6759.3828},{"date":"2024-10-24","close":6809.9512},{"date":"2024-10-25","close":6864.7344},{"date":"2024-10-28","close":6877.3774},{"date":"2024-10-29","close":6932.1602},{"date":"2024-10-30","close":7207.7628},{"date":"2024-10-31","close":6844.7432},{"date":"2024-11-01","close":6832.0151},{"date":"2024-11-04","close":6810.7954},{"date":"2024-11-05","close":7220.3327},{"date":"2024-11-06","close":6916.8828},{"date":"2024-11-07","close":6908.396},{"date":"2024-11-08","close":6891.4224},{"date":"2024-11-11","close":6874.4487},{"date":"2024-11-12","close":6789.5791},{"date":"2024-11-13","close":6679.2485},{"date":"2024-11-14","close":6730.1699},{"date":"2024-11-15","close":6725.9263},{"date":"2024-11-18","close":6679.2485},{"date":"2024-11-19","close":6708.9521},{"date":"2024-11-20","close":6785.3345},{"date":"2024-11-21","close":6806.5532},{"date":"2024-11-22","close":6781.0918},{"date":"2024-11-25","close":6755.6304},{"date":"2024-11-26","close":6785.3345},{"date":"2024-11-27","close":6955.0747},{"date":"2024-11-28","close":6997.7969},{"date":"2024-11-29","close":7036.2461},{"date":"2024-12-02","close":7057.6069},{"date":"2024-12-03","close":7190.043},{"date":"2024-12-04","close":7100.3281},{"date":"2024-12-05","close":7057.6069},{"date":"2024-12-06","close":7049.0635},{"date":"2024-12-09","close":6797.0044},{"date":"2024-12-10","close":6873.9033},{"date":"2024-12-11","close":6984.979},{"date":"2024-12-12","close":6946.5293},{"date":"2024-12-13","close":6984.979},{"date":"2024-12-16","close":6950.8027},{"date":"2024-12-17","close":6942.2573},{"date":"2024-12-18","close":7006.3403},{"date":"2024-12-19","close":6980.707},{"date":"2024-12-20","close":6878.1768},{"date":"2024-12-23","close":6963.6191},{"date":"2024-12-24","close":6980.707},{"date":"2024-12-26","close":6972.1636},{"date":"2024-12-27","close":6842.2051},{"date":"2024-12-30","close":6777.6558},{"date":"2025-01-02","close":6786.2622},{"date":"2025-01-03","close":6859.418},{"date":"2025-01-06","close":6868.0244},{"date":"2025-01-07","close":6885.2373},{"date":"2025-01-08","close":6880.9336},{"date":"2025-01-09","close":6893.8433},{"date":"2025-01-10","close":6928.2705},{"date":"2025-01-13","close":6945.4834},{"date":"2025-01-14","close":6954.0903},{"date":"2025-01-15","close":6966.999},{"date":"2025-01-16","close":6988.5161},{"date":"2025-01-17","close":6984.2119},{"date":"2025-01-20","close":7010.0312},{"date":"2025-01-21","close":7022.9424},{"date":"2025-01-22","close":7044.457},{"date":"2025-01-23","close":7031.5479},{"date":"2025-01-24","close":7065.3579},{"date":"2025-01-31","close":7130.3774},{"date":"2025-02-03","close":7009.0083},{"date":"2025-02-04","close":7065.3579},{"date":"2025-02-05","close":7091.3657},{"date":"2025-02-06","close":7126.0415},{"date":"2025-02-07","close":7095.6987},{"date":"2025-02-10","close":7074.0278},{"date":"2025-02-11","close":7100.0347},{"date":"2025-02-12","close":7126.0415},{"date":"2025-02-13","close":7173.7227},{"date":"2025-02-14","close":7230.0723},{"date":"2025-02-17","close":7247.4106},{"date":"2025-02-18","close":7277.7529},{"date":"2025-02-19","close":7277.7529},{"date":"2025-02-20","close":7351.4404},{"date":"2025-02-21","close":7377.4468},{"date":"2025-02-24","close":7390.4512},{"date":"2025-02-25","close":7373.1123},{"date":"2025-02-26","close":7399.1196},{"date":"2025-02-27","close":7438.4072},{"date":"2025-02-28","close":7359.833},{"date":"2025-03-04","close":7294.355},{"date":"2025-03-05","close":7390.3892},{"date":"2025-03-06","close":7477.6948},{"date":"2025-03-07","close":7503.8862},{"date":"2025-03-10","close":7516.9829},{"date":"2025-03-11","close":7429.6768},{"date":"2025-03-12","close":7464.5991},{"date":"2025-03-13","close":7473.3311},{"date":"2025-03-14","close":7438.4072},{"date":"2025-03-17","close":7451.5029},{"date":"2025-03-18","close":7468.9644},{"date":"2025-03-19","close":7482.0596},{"date":"2025-03-20","close":7486.4253},{"date":"2025-03-21","close":7464.5991},{"date":"2025-03-24","close":7477.6948},{"date":"2025-03-25","close":7460.2344},{"date":"2025-03-26","close":7407.8486},{"date":"2025-03-27","close":7407.8486},{"date":"2025-03-28","close":7430.7153},{"date":"2025-03-31","close":7338.3804},{"date":"2025-04-01","close":7377.9521},{"date":"2025-04-02","close":7377.9521},{"date":"2025-04-03","close":7298.8086},{"date":"2025-04-04","close":7373.5557},{"date":"2025-04-07","close":7074.5684},{"date":"2025-04-08","close":7056.9795},{"date":"2025-04-09","close":6911.8848},{"date":"2025-04-10","close":7149.3149},{"date":"2025-04-11","close":7140.5215},{"date":"2025-04-14","close":7175.6963},{"date":"2025-04-15","close":7263.6338},{"date":"2025-04-16","close":7263.6338},{"date":"2025-04-17","close":7329.5864},{"date":"2025-04-18","close":7395.5396},{"date":"2025-04-21","close":7404.334},{"date":"2025-04-22","close":7430.7153},{"date":"2025-04-23","close":7479.0801},{"date":"2025-04-24","close":7514.2554},{"date":"2025-04-25","close":7549.4292},{"date":"2025-04-28","close":7562.6216},{"date":"2025-04-29","close":7598.0439},{"date":"2025-04-30","close":7686.5986},{"date":"2025-05-02","close":7664.459},{"date":"2025-05-07","close":7708.7363},{"date":"2025-05-08","close":7704.3091},{"date":"2025-05-09","close":7744.1577},{"date":"2025-05-12","close":7837.1416},{"date":"2025-05-13","close":7850.4253},{"date":"2025-05-14","close":7854.8535},{"date":"2025-05-15","close":7868.1367},{"date":"2025-05-16","close":7823.8579},{"date":"2025-05-19","close":7788.436},{"date":"2025-05-20","close":7770.7261},{"date":"2025-05-21","close":7801.7212},{"date":"2025-05-22","close":7815.0024},{"date":"2025-05-23","close":7868.1367},{"date":"2025-05-26","close":7983.2578},{"date":"2025-05-27","close":8018.6797},{"date":"2025-05-28","close":8058.5298},{"date":"2025-05-29","close":8221.7178},{"date":"2025-05-30","close":8239.5498},{"date":"2025-06-02","close":8159.2944},{"date":"2025-06-04","close":8333.1826},{"date":"2025-06-05","close":8212.7979},{"date":"2025-06-09","close":8297.5117},{"date":"2025-06-10","close":8230.6328},{"date":"2025-06-11","close":8217.2549},{"date":"2025-06-12","close":8248.4688},{"date":"2025-06-13","close":8145.9189},{"date":"2025-06-16","close":8239.5498},{"date":"2025-06-17","close":8194.9639},{"date":"2025-06-18","close":8190.5054},{"date":"2025-06-19","close":8257.3848},{"date":"2025-06-20","close":8297.5117},{"date":"2025-06-23","close":8293.0537},{"date":"2025-06-24","close":8359.9326},{"date":"2025-06-25","close":8431.2725},{"date":"2025-06-26","close":8422.3545},{"date":"2025-06-27","close":8410.6777},{"date":"2025-06-30","close":8401.6973},{"date":"2025-07-01","close":8545.3936},{"date":"2025-07-02","close":8626.2246},{"date":"2025-07-03","close":8581.3164},{"date":"2025-07-04","close":8540.9033},{"date":"2025-07-07","close":8603.7705},{"date":"2025-07-08","close":8662.1455},{"date":"2025-07-09","close":8832.7852},{"date":"2025-07-10","close":8864.2188},{"date":"2025-07-11","close":8837.2764},{"date":"2025-07-14","close":9039.3467},{"date":"2025-07-15","close":8971.9902},{"date":"2025-07-16","close":8814.8232},{"date":"2025-07-17","close":8796.8594},{"date":"2025-07-18","close":8765.4277},{"date":"2025-07-21","close":8689.0898},{"date":"2025-07-22","close":8693.5801},{"date":"2025-07-23","close":8693.5801},{"date":"2025-07-24","close":8612.752},{"date":"2025-07-25","close":8612.752},{"date":"2025-07-28","close":8333.4844},{"date":"2025-07-29","close":8346.8467},{"date":"2025-07-30","close":8362.0977},{"date":"2025-07-31","close":8312.751},{"date":"2025-08-01","close":8074.9868},{"date":"2025-08-04","close":8196.1123},{"date":"2025-08-05","close":8263.4043},{"date":"2025-08-06","close":8357.6133},{"date":"2025-08-07","close":8375.5576},{"date":"2025-08-08","close":8375.5576},{"date":"2025-08-11","close":8308.2666},{"date":"2025-08-12","close":8272.376},{"date":"2025-08-13","close":8290.3213},{"date":"2025-08-14","close":8236.4883},{"date":"2025-08-18","close":8218.5439},{"date":"2025-08-19","close":8209.5742},{"date":"2025-08-20","close":8205.0859},{"date":"2025-08-21","close":8249.9463},{"date":"2025-08-22","close":8236.4883},{"date":"2025-08-25","close":8281.3486},{"date":"2025-08-26","close":8276.8633},{"date":"2025-08-27","close":8276.8633},{"date":"2025-08-28","close":8378.0859},{"date":"2025-08-29","close":8337.416},{"date":"2025-09-01","close":8259.0137},{"date":"2025-09-02","close":8314.8213},{"date":"2025-09-03","close":8319.3418},{"date":"2025-09-04","close":8350.9736},{"date":"2025-09-05","close":8387.125},{"date":"2025-09-08","close":8391.6426},{"date":"2025-09-09","close":8477.5049},{"date":"2025-09-10","close":8536.251},{"date":"2025-09-11","close":8513.6553},{"date":"2025-09-12","close":8482.0225},{"date":"2025-09-15","close":8549.8066},{"date":"2025-09-16","close":8472.9863},{"date":"2025-09-17","close":8468.4648},{"date":"2025-09-18","close":8463.9453},{"date":"2025-09-19","close":8436.832},{"date":"2025-09-22","close":8400.6816},{"date":"2025-09-23","close":8319.3418},{"date":"2025-09-24","close":8247.0391},{"date":"2025-09-25","close":8197.3311},{"date":"2025-09-26","close":8224.4443},{"date":"2025-09-29","close":8251.752},{"date":"2025-09-30","close":8219.8906},{"date":"2025-10-01","close":8147.0684},{"date":"2025-10-02","close":8015.0767},{"date":"2025-10-10","close":7896.7397},{"date":"2025-10-13","close":7833.0205},{"date":"2025-10-14","close":7855.7769},{"date":"2025-10-15","close":7919.4971},{"date":"2025-10-16","close":7919.4971},{"date":"2025-10-17","close":7855.7769},{"date":"2025-10-20","close":7992.3198},{"date":"2025-10-21","close":7960.4595},{"date":"2025-10-22","close":8015.0767},{"date":"2025-10-23","close":7987.7695},{"date":"2025-10-24","close":7901.292},{"date":"2025-10-27","close":7873.9824},{"date":"2025-10-28","close":7910.3945},{"date":"2025-10-29","close":7792.0557},{"date":"2025-10-30","close":7738.875},{"date":"2025-10-31","close":7720.5381},{"date":"2025-11-03","close":7555.4897},{"date":"2025-11-04","close":7674.6895},{"date":"2025-11-05","close":7766.3838},{"date":"2025-11-06","close":7922.2612},{"date":"2025-11-07","close":7945.1841},{"date":"2025-11-10","close":8101.0625},{"date":"2025-11-11","close":8027.7065},{"date":"2025-11-12","close":8169.8311},{"date":"2025-11-13","close":8183.5854},{"date":"2025-11-14","close":8105.647},{"date":"2025-11-17","close":8114.8149},{"date":"2025-11-18","close":8009.3687},{"date":"2025-11-19","close":8068.9692},{"date":"2025-11-20","close":8142.3232},{"date":"2025-11-21","close":8059.7998},{"date":"2025-11-24","close":8073.5557},{"date":"2025-11-25","close":8036.8755},{"date":"2025-11-26","close":8114.8149},{"date":"2025-11-27","close":8209.1787},{"date":"2025-11-28","close":8128.6709},{"date":"2025-12-01","close":8161.0034},{"date":"2025-12-02","close":8299.5586},{"date":"2025-12-03","close":8368.8369},{"date":"2025-12-04","close":8391.9287},{"date":"2025-12-05","close":8438.1133},{"date":"2025-12-08","close":8382.6924},{"date":"2025-12-09","close":8410.4023},{"date":"2025-12-10","close":8368.8369},{"date":"2025-12-11","close":8350.3613},{"date":"2025-12-12","close":8415.0225},{"date":"2025-12-15","close":8470.4453},{"date":"2025-12-16","close":8516.6299},{"date":"2025-12-17","close":8544.3428},{"date":"2025-12-18","close":8502.7744},{"date":"2025-12-19","close":8507.3936},{"date":"2025-12-22","close":8498.1553},{"date":"2025-12-23","close":8502.7744},{"date":"2025-12-24","close":8521.25},{"date":"2025-12-26","close":8401.165},{"date":"2025-12-29","close":8199.8975},{"date":"2025-12-30","close":8199.8975},{"date":"2026-01-02","close":7915.6953},{"date":"2026-01-05","close":7631.4937},{"date":"2026-01-06","close":7547.6318},{"date":"2026-01-07","close":7528.9956},{"date":"2026-01-08","close":7351.9531},{"date":"2026-01-09","close":7426.4966},{"date":"2026-01-12","close":7454.4502},{"date":"2026-01-13","close":7547.6318},{"date":"2026-01-14","close":7659.4487},{"date":"2026-01-15","close":7603.54},{"date":"2026-01-16","close":7640.812},{"date":"2026-01-19","close":7703.3569},{"date":"2026-01-20","close":7803.8774},{"date":"2026-01-21","close":7827.1743},{"date":"2026-01-22","close":7841.1509},{"date":"2026-01-23","close":7817.8545},{"date":"2026-01-26","close":7706.0391},{"date":"2026-01-27","close":7692.061},{"date":"2026-01-28","close":7636.1528},{"date":"2026-01-29","close":7640.8555},{"date":"2026-01-30","close":7701.9824},{"date":"2026-02-02","close":7730.1948},{"date":"2026-02-03","close":7781.917},{"date":"2026-02-04","close":7753.7051},{"date":"2026-02-05","close":7970.0005},{"date":"2026-02-06","close":7998.2119},{"date":"2026-02-09","close":7993.5098},{"date":"2026-02-10","close":8162.7847},{"date":"2026-02-11","close":8285.04},{"date":"2026-02-12","close":8125.167},{"date":"2026-02-13","close":8021.7236},{"date":"2026-02-19","close":8134.5723},{"date":"2026-02-20","close":8125.167},{"date":"2026-02-23","close":8111.062},{"date":"2026-02-24","close":7880.6606},{"date":"2026-02-25","close":7871.2563},{"date":"2026-02-26","close":7530.2632},{"date":"2026-02-27","close":7549.2075},{"date":"2026-03-03","close":7714.9683},{"date":"2026-03-04","close":7274.519},{"date":"2026-03-05","close":7516.0562},{"date":"2026-03-06","close":7482.9028},{"date":"2026-03-09","close":7440.2798},{"date":"2026-03-10","close":7629.7197},{"date":"2026-03-11","close":7672.3442},{"date":"2026-03-12","close":7672.3442},{"date":"2026-03-13","close":7714.9683},{"date":"2026-03-16","close":7714.9683},{"date":"2026-03-17","close":7814.4243},{"date":"2026-03-18","close":7710.2314},{"date":"2026-03-19","close":7729.1768},{"date":"2026-03-20","close":7913.8809},{"date":"2026-03-23","close":7715.9536},{"date":"2026-03-24","close":7786.4399},{"date":"2026-03-25","close":7800.5376},{"date":"2026-03-26","close":7889.8208},{"date":"2026-03-27","close":7965.0068},{"date":"2026-03-30","close":7889.2852},{"date":"2026-03-31","close":7870.3545},{"date":"2026-04-01","close":8007.6011},{"date":"2026-04-02","close":7770.9692},{"date":"2026-04-03","close":7944.1821},{"date":"2026-04-06","close":7974.4717},{"date":"2026-04-07","close":7941.3442},{"date":"2026-04-08","close":7960.2754},{"date":"2026-04-09","close":8083.3223},{"date":"2026-04-10","close":8173.2427},{"date":"2026-04-13","close":8144.8462},{"date":"2026-04-14","close":8177.9746},{"date":"2026-04-15","close":8106.9854},{"date":"2026-04-16","close":8182.7085},{"date":"2026-04-17","close":8230.0342},{"date":"2026-04-20","close":8211.1035},{"date":"2026-04-21","close":8064.3921},{"date":"2026-04-22","close":8007.6011},{"date":"2026-04-23","close":8021.7983},{"date":"2026-04-24","close":8035.9961},{"date":"2026-04-27","close":7917.6802},{"date":"2026-04-28","close":7927.146},{"date":"2026-04-29","close":7940.5078},{"date":"2026-04-30","close":7868.9282},{"date":"2026-05-04","close":7630.3315},{"date":"2026-05-06","close":7396.5068},{"date":"2026-05-07","close":6995.6631},{"date":"2026-05-08","close":7000.4351},{"date":"2026-05-11","close":6829.3574},{"date":"2026-05-12","close":6704.3135},{"date":"2026-05-13","close":6622.5532},{"date":"2026-05-14","close":6699.5039},{"date":"2026-05-15","close":6646.6006},{"date":"2026-05-18","close":6511.9375},{"date":"2026-05-19","close":6406.1299},{"date":"2026-05-20","close":6295.5142},{"date":"2026-05-21","close":6478.271},{"date":"2026-05-22","close":6478.271},{"date":"2026-05-26","close":6367.6548},{"date":"2026-05-27","close":6079.0903},{"date":"2026-05-28","close":6020.917},{"date":"2026-05-29","close":5953.0488},{"date":"2026-06-01","close":5778.5293},{"date":"2026-06-02","close":5815.2817},{"date":"2026-06-04","close":5738.3218},{"date":"2026-06-05","close":5868.1919},{"date":"2026-06-08","close":5603.6421},{"date":"2026-06-09","close":6108.6919},{"date":"2026-06-10","close":6224.1313},{"date":"2026-06-11","close":6267.4214},{"date":"2026-06-12","close":6252.9917},{"date":"2026-06-15","close":6447.52},{"date":"2026-06-16","close":6345.7173},{"date":"2026-06-17","close":6214.8276},{"date":"2026-06-18","close":5875.4849},{"date":"2026-06-19","close":5771.9922},{"date":"2026-06-22","close":5531.2935},{"date":"2026-06-23","close":5545.8369},{"date":"2026-06-24","close":5618.5532},{"date":"2026-06-25","close":5385.8608},{"date":"2026-06-26","close":5411.2427},{"date":"2026-06-29","close":5573.0117},{"date":"2026-06-30","close":5734.3354},{"date":"2026-07-01","close":5758.7788},{"date":"2026-07-02","close":6061.8726},{"date":"2026-07-03","close":6232.9209},{"date":"2026-07-06","close":6203.8179},{"date":"2026-07-07","close":6378.4365},{"date":"2026-07-08","close":6499.6997},{"date":"2026-07-09","close":6456.0454},{"date":"2026-07-10","close":6562.7568},{"date":"2026-07-13","close":6722.8232},{"date":"2026-07-14","close":6742.2256},{"date":"2026-07-15","close":6533.6533},{"date":"2026-07-16","close":6732.5244},{"date":"2026-07-20","close":6771.3286},{"date":"2026-07-21","close":6669.4683},{"date":"2026-07-22","close":6727.6738},{"date":"2026-07-23","close":6931.3965},{"date":"2026-07-24","close":6911.9941},{"date":"2026-07-27","close":7072.061},{"date":"2026-07-28","close":6844.0864},{"date":"2026-07-29","close":6795.5815},{"date":"2026-07-30","close":6874.3135},{"date":"2026-07-31","close":6721.7695},{"date":"2026-08-03","close":6741.4526},{"date":"2026-08-04","close":6982.5703},{"date":"2026-08-05","close":7012.0952},{"date":"2026-08-06","close":7154.7974},{"date":"2026-08-07","close":7277.8164},{"date":"2026-08-10","close":7095.7485},{"date":"2026-08-11","close":7164.6392},{"date":"2026-08-12","close":7125.2729},{"date":"2026-08-13","close":7125.2729},{"date":"2026-08-14","close":7213.8467},{"date":"2026-08-18","close":7159.7183},{"date":"2026-08-19","close":7213.8467},{"date":"2026-08-20","close":7071.1445},{"date":"2026-08-21","close":6997.3325},{"date":"2026-08-24","close":7194.1636},{"date":"2026-08-25","close":7277.8164},{"date":"2026-08-26","close":7297.4995},{"date":"2026-08-27","close":7272.896},{"date":"2026-08-28","close":7421.7275},{"date":"2026-08-31","close":7401.8833},{"date":"2026-09-01","close":7491.1821},{"date":"2026-09-02","close":7476.2988},{"date":"2026-09-03","close":7575.52},{"date":"2026-09-04","close":7565.5977},{"date":"2026-09-07","close":7486.2212},{"date":"2026-09-08","close":7372.1172},{"date":"2026-09-09","close":7183.5972},{"date":"2026-09-10","close":7287.7793},{"date":"2026-09-11","close":7387.0},{"date":"2026-09-14","close":7409.821},{"date":"2026-09-15","close":7385.0158},{"date":"2026-09-16","close":7307.6233},{"date":"2026-09-17","close":7345.3274},{"date":"2026-09-18","close":7262.9739},{"date":"2026-09-21","close":7243.1296},{"date":"2026-09-22","close":7208.4026},{"date":"2026-09-23","close":7203.4412},{"date":"2026-09-28","close":7331.4363},{"date":"2026-09-29","close":7330.0},{"date":"2026-09-30","close":7265.0},{"date":"2026-10-01","close":7200.0},{"date":"2026-10-02","close":7240.0},{"date":"2026-10-06","close":7290.0},{"date":"2026-10-07","close":7320.0},{"date":"2026-10-08","close":7220.0},{"date":"2026-10-12","close":7290.0},{"date":"2026-10-13","close":7345.0},{"date":"2026-10-14","close":7330.0},{"date":"2026-10-15","close":7325.0},{"date":"2026-10-16","close":7395.0},{"date":"2026-10-19","close":7480.0},{"date":"2026-10-20","close":7385.0},{"date":"2026-10-21","close":7310.0},{"date":"2026-10-22","close":7250.0},{"date":"2026-10-23","close":7075.0}],"chart_data":[{"date":"2024-10-23","open":6808,"high":6813,"low":6754,"close":6759,"volume":14688},{"date":"2024-10-24","open":6761,"high":6824,"low":6756,"close":6810,"volume":3724},{"date":"2024-10-25","open":6853,"high":6916,"low":6828,"close":6865,"volume":17682},{"date":"2024-10-28","open":6873,"high":6877,"low":6831,"close":6877,"volume":14720},{"date":"2024-10-29","open":6877,"high":6932,"low":6865,"close":6932,"volume":8339},{"date":"2024-10-30","open":7288,"high":7288,"low":7195,"close":7208,"volume":27921},{"date":"2024-10-31","open":6931,"high":6931,"low":6784,"close":6845,"volume":8932},{"date":"2024-11-01","open":6829,"high":6869,"low":6829,"close":6832,"volume":5429},{"date":"2024-11-04","open":6859,"high":6875,"low":6806,"close":6811,"volume":18541},{"date":"2024-11-05","open":7140,"high":7220,"low":7140,"close":7220,"volume":27143},{"date":"2024-11-06","open":6878,"high":6933,"low":6869,"close":6917,"volume":13601},{"date":"2024-11-07","open":6925,"high":6925,"low":6815,"close":6908,"volume":11363},{"date":"2024-11-08","open":6917,"high":6952,"low":6833,"close":6891,"volume":12365},{"date":"2024-11-11","open":6843,"high":6882,"low":6830,"close":6874,"volume":22199},{"date":"2024-11-12","open":6874,"high":6887,"low":6790,"close":6790,"volume":25222},{"date":"2024-11-13","open":6790,"high":6790,"low":6679,"close":6679,"volume":16421},{"date":"2024-11-14","open":6755,"high":6755,"low":6669,"close":6730,"volume":8320},{"date":"2024-11-15","open":6773,"high":6773,"low":6696,"close":6726,"volume":10169},{"date":"2024-11-18","open":6692,"high":6710,"low":6667,"close":6679,"volume":9791},{"date":"2024-11-19","open":6678,"high":6709,"low":6678,"close":6709,"volume":5226},{"date":"2024-11-20","open":6725,"high":6788,"low":6717,"close":6785,"volume":5640},{"date":"2024-11-21","open":6775,"high":6826,"low":6775,"close":6807,"volume":4359},{"date":"2024-11-22","open":6829,"high":6829,"low":6764,"close":6781,"volume":9490},{"date":"2024-11-25","open":6799,"high":6799,"low":6738,"close":6756,"volume":18516},{"date":"2024-11-26","open":6754,"high":6785,"low":6741,"close":6785,"volume":9366},{"date":"2024-11-27","open":6784,"high":6955,"low":6784,"close":6955,"volume":34122},{"date":"2024-11-28","open":7003,"high":7011,"low":6957,"close":6998,"volume":16155},{"date":"2024-11-29","open":7015,"high":7040,"low":7002,"close":7036,"volume":15674},{"date":"2024-12-02","open":7037,"high":7062,"low":7011,"close":7058,"volume":7592},{"date":"2024-12-03","open":7061,"high":7226,"low":7061,"close":7190,"volume":40444},{"date":"2024-12-04","open":7130,"high":7176,"low":7083,"close":7100,"volume":17775},{"date":"2024-12-05","open":7139,"high":7139,"low":7006,"close":7058,"volume":7024},{"date":"2024-12-06","open":7056,"high":7093,"low":6984,"close":7049,"volume":16654},{"date":"2024-12-09","open":7032,"high":7032,"low":6772,"close":6797,"volume":28343},{"date":"2024-12-10","open":6797,"high":6938,"low":6797,"close":6874,"volume":18600},{"date":"2024-12-11","open":6873,"high":6993,"low":6873,"close":6985,"volume":3879},{"date":"2024-12-12","open":6989,"high":7023,"low":6947,"close":6947,"volume":9689},{"date":"2024-12-13","open":6985,"high":6985,"low":6911,"close":6985,"volume":8851},{"date":"2024-12-16","open":7002,"high":7002,"low":6942,"close":6951,"volume":9900},{"date":"2024-12-17","open":7005,"high":7005,"low":6937,"close":6942,"volume":10837},{"date":"2024-12-18","open":6957,"high":7006,"low":6957,"close":7006,"volume":14066},{"date":"2024-12-19","open":7005,"high":7005,"low":6928,"close":6981,"volume":9350},{"date":"2024-12-20","open":6998,"high":6998,"low":6847,"close":6878,"volume":20176},{"date":"2024-12-23","open":6920,"high":6964,"low":6876,"close":6964,"volume":33263},{"date":"2024-12-24","open":7010,"high":7010,"low":6960,"close":6981,"volume":18857},{"date":"2024-12-26","open":6984,"high":6989,"low":6946,"close":6972,"volume":35119},{"date":"2024-12-27","open":6975,"high":6975,"low":6809,"close":6842,"volume":23710},{"date":"2024-12-30","open":6876,"high":6876,"low":6778,"close":6778,"volume":13651},{"date":"2025-01-02","open":6802,"high":6820,"low":6760,"close":6786,"volume":21892},{"date":"2025-01-03","open":6828,"high":6883,"low":6819,"close":6859,"volume":16749},{"date":"2025-01-06","open":6860,"high":6876,"low":6824,"close":6868,"volume":36022},{"date":"2025-01-07","open":6881,"high":6899,"low":6857,"close":6885,"volume":14615},{"date":"2025-01-08","open":6885,"high":6912,"low":6869,"close":6881,"volume":14655},{"date":"2025-01-09","open":6844,"high":6894,"low":6844,"close":6894,"volume":8801},{"date":"2025-01-10","open":6903,"high":6963,"low":6880,"close":6928,"volume":10195},{"date":"2025-01-13","open":6907,"high":6968,"low":6907,"close":6945,"volume":8049},{"date":"2025-01-14","open":6935,"high":6968,"low":6919,"close":6954,"volume":10346},{"date":"2025-01-15","open":6953,"high":6988,"low":6949,"close":6967,"volume":6646},{"date":"2025-01-16","open":6981,"high":6989,"low":6959,"close":6989,"volume":9001},{"date":"2025-01-17","open":7018,"high":7018,"low":6984,"close":6984,"volume":4692},{"date":"2025-01-20","open":6986,"high":7036,"low":6986,"close":7010,"volume":4294},{"date":"2025-01-21","open":7027,"high":7048,"low":6996,"close":7023,"volume":14564},{"date":"2025-01-22","open":7024,"high":7044,"low":7024,"close":7044,"volume":7676},{"date":"2025-01-23","open":7044,"high":7056,"low":7028,"close":7032,"volume":19610},{"date":"2025-01-24","open":7069,"high":7069,"low":7027,"close":7065,"volume":8624},{"date":"2025-01-31","open":7147,"high":7147,"low":7077,"close":7130,"volume":26581},{"date":"2025-02-03","open":7127,"high":7127,"low":6980,"close":7009,"volume":12369},{"date":"2025-02-04","open":7126,"high":7126,"low":7031,"close":7065,"volume":9178},{"date":"2025-02-05","open":7081,"high":7125,"low":7077,"close":7091,"volume":14568},{"date":"2025-02-06","open":7092,"high":7136,"low":7092,"close":7126,"volume":11845},{"date":"2025-02-07","open":7125,"high":7125,"low":7096,"close":7096,"volume":13527},{"date":"2025-02-10","open":7097,"high":7122,"low":7069,"close":7074,"volume":16399},{"date":"2025-02-11","open":7104,"high":7108,"low":7057,"close":7100,"volume":12056},{"date":"2025-02-12","open":7101,"high":7140,"low":7101,"close":7126,"volume":13201},{"date":"2025-02-13","open":7157,"high":7199,"low":7126,"close":7174,"volume":8895},{"date":"2025-02-14","open":7165,"high":7235,"low":7165,"close":7230,"volume":14025},{"date":"2025-02-17","open":7247,"high":7252,"low":7216,"close":7247,"volume":14967},{"date":"2025-02-18","open":7275,"high":7282,"low":7231,"close":7278,"volume":8510},{"date":"2025-02-19","open":7300,"high":7300,"low":7262,"close":7278,"volume":26207},{"date":"2025-02-20","open":7275,"high":7361,"low":7254,"close":7351,"volume":23037},{"date":"2025-02-21","open":7354,"high":7414,"low":7354,"close":7377,"volume":16894},{"date":"2025-02-24","open":7394,"high":7428,"low":7375,"close":7390,"volume":39603},{"date":"2025-02-25","open":7405,"high":7405,"low":7363,"close":7373,"volume":35022},{"date":"2025-02-26","open":7375,"high":7399,"low":7345,"close":7399,"volume":14537},{"date":"2025-02-27","open":7420,"high":7438,"low":7390,"close":7438,"volume":10355},{"date":"2025-02-28","open":7438,"high":7442,"low":7345,"close":7360,"volume":31536},{"date":"2025-03-04","open":7371,"high":7387,"low":7294,"close":7294,"volume":21102},{"date":"2025-03-05","open":7294,"high":7390,"low":7294,"close":7390,"volume":12298},{"date":"2025-03-06","open":7439,"high":7478,"low":7409,"close":7478,"volume":17647},{"date":"2025-03-07","open":7480,"high":7516,"low":7447,"close":7504,"volume":20687},{"date":"2025-03-10","open":7505,"high":7517,"low":7476,"close":7517,"volume":10751},{"date":"2025-03-11","open":7435,"high":7446,"low":7395,"close":7430,"volume":21209},{"date":"2025-03-12","open":7431,"high":7474,"low":7427,"close":7465,"volume":24525},{"date":"2025-03-13","open":7492,"high":7519,"low":7435,"close":7473,"volume":21614},{"date":"2025-03-14","open":7463,"high":7472,"low":7416,"close":7438,"volume":23849},{"date":"2025-03-17","open":7469,"high":7469,"low":7419,"close":7452,"volume":9773},{"date":"2025-03-18","open":7451,"high":7508,"low":7451,"close":7469,"volume":11047},{"date":"2025-03-19","open":7501,"high":7518,"low":7449,"close":7482,"volume":13084},{"date":"2025-03-20","open":7486,"high":7496,"low":7474,"close":7486,"volume":10639},{"date":"2025-03-21","open":7488,"high":7488,"low":7431,"close":7465,"volume":8673},{"date":"2025-03-24","open":7464,"high":7483,"low":7455,"close":7478,"volume":8794},{"date":"2025-03-25","open":7493,"high":7503,"low":7436,"close":7460,"volume":45978},{"date":"2025-03-26","open":7472,"high":7477,"low":7394,"close":7408,"volume":20934},{"date":"2025-03-27","open":7438,"high":7438,"low":7394,"close":7408,"volume":36673},{"date":"2025-03-28","open":7512,"high":7528,"low":7409,"close":7431,"volume":60079},{"date":"2025-03-31","open":7445,"high":7445,"low":7334,"close":7338,"volume":41247},{"date":"2025-04-01","open":7341,"high":7421,"low":7341,"close":7378,"volume":13150},{"date":"2025-04-02","open":7394,"high":7394,"low":7332,"close":7378,"volume":82545},{"date":"2025-04-03","open":7280,"high":7299,"low":7238,"close":7299,"volume":29619},{"date":"2025-04-04","open":7253,"high":7374,"low":7208,"close":7374,"volume":38874},{"date":"2025-04-07","open":7187,"high":7187,"low":7061,"close":7075,"volume":29435},{"date":"2025-04-08","open":7118,"high":7126,"low":7039,"close":7057,"volume":23210},{"date":"2025-04-09","open":7031,"high":7031,"low":6902,"close":6912,"volume":17605},{"date":"2025-04-10","open":7119,"high":7149,"low":7066,"close":7149,"volume":17339},{"date":"2025-04-11","open":7128,"high":7141,"low":7084,"close":7141,"volume":10180},{"date":"2025-04-14","open":7163,"high":7187,"low":7148,"close":7176,"volume":12391},{"date":"2025-04-15","open":7148,"high":7264,"low":7148,"close":7264,"volume":4737},{"date":"2025-04-16","open":7233,"high":7299,"low":7233,"close":7264,"volume":9452},{"date":"2025-04-17","open":7269,"high":7330,"low":7269,"close":7330,"volume":6967},{"date":"2025-04-18","open":7334,"high":7396,"low":7329,"close":7396,"volume":6055},{"date":"2025-04-21","open":7431,"high":7431,"low":7356,"close":7404,"volume":25636},{"date":"2025-04-22","open":7413,"high":7460,"low":7413,"close":7431,"volume":17118},{"date":"2025-04-23","open":7474,"high":7493,"low":7431,"close":7479,"volume":9638},{"date":"2025-04-24","open":7492,"high":7536,"low":7455,"close":7514,"volume":12886},{"date":"2025-04-25","open":7514,"high":7549,"low":7514,"close":7549,"volume":14515},{"date":"2025-04-28","open":7550,"high":7580,"low":7537,"close":7563,"volume":21792},{"date":"2025-04-29","open":7603,"high":7618,"low":7548,"close":7598,"volume":62454},{"date":"2025-04-30","open":7622,"high":7687,"low":7612,"close":7687,"volume":22274},{"date":"2025-05-02","open":7685,"high":7697,"low":7639,"close":7664,"volume":14926},{"date":"2025-05-07","open":7666,"high":7736,"low":7666,"close":7709,"volume":30056},{"date":"2025-05-08","open":7709,"high":7731,"low":7682,"close":7704,"volume":27904},{"date":"2025-05-09","open":7720,"high":7749,"low":7716,"close":7744,"volume":16058},{"date":"2025-05-12","open":7791,"high":7860,"low":7779,"close":7837,"volume":33170},{"date":"2025-05-13","open":7800,"high":7850,"low":7794,"close":7850,"volume":16712},{"date":"2025-05-14","open":7859,"high":7869,"low":7836,"close":7855,"volume":24882},{"date":"2025-05-15","open":7831,"high":7878,"low":7817,"close":7868,"volume":10592},{"date":"2025-05-16","open":7870,"high":7870,"low":7788,"close":7824,"volume":23109},{"date":"2025-05-19","open":7821,"high":7825,"low":7772,"close":7788,"volume":19091},{"date":"2025-05-20","open":7824,"high":7824,"low":7771,"close":7771,"volume":25599},{"date":"2025-05-21","open":7834,"high":7834,"low":7776,"close":7802,"volume":11192},{"date":"2025-05-22","open":7801,"high":7833,"low":7770,"close":7815,"volume":9400},{"date":"2025-05-23","open":7817,"high":7878,"low":7809,"close":7868,"volume":13017},{"date":"2025-05-26","open":7883,"high":7983,"low":7883,"close":7983,"volume":31746},{"date":"2025-05-27","open":7982,"high":8019,"low":7968,"close":8019,"volume":22326},{"date":"2025-05-28","open":8024,"high":8079,"low":8006,"close":8059,"volume":15274},{"date":"2025-05-29","open":8097,"high":8222,"low":8075,"close":8222,"volume":23394},{"date":"2025-05-30","open":8249,"high":8294,"low":8217,"close":8240,"volume":16589},{"date":"2025-06-02","open":8219,"high":8237,"low":7758,"close":8159,"volume":51890},{"date":"2025-06-04","open":8173,"high":8338,"low":8173,"close":8333,"volume":40934},{"date":"2025-06-05","open":8365,"high":8404,"low":8153,"close":8213,"volume":42523},{"date":"2025-06-09","open":8212,"high":8345,"low":8212,"close":8298,"volume":48228},{"date":"2025-06-10","open":8299,"high":8327,"low":8182,"close":8231,"volume":32059},{"date":"2025-06-11","open":8259,"high":8259,"low":8143,"close":8217,"volume":42618},{"date":"2025-06-12","open":8273,"high":8273,"low":8217,"close":8248,"volume":14656},{"date":"2025-06-13","open":8220,"high":8221,"low":8095,"close":8146,"volume":47624},{"date":"2025-06-16","open":8179,"high":8240,"low":8092,"close":8240,"volume":16765},{"date":"2025-06-17","open":8282,"high":8282,"low":8173,"close":8195,"volume":34627},{"date":"2025-06-18","open":8186,"high":8229,"low":8137,"close":8191,"volume":22672},{"date":"2025-06-19","open":8194,"high":8257,"low":8173,"close":8257,"volume":15043},{"date":"2025-06-20","open":8258,"high":8302,"low":8244,"close":8298,"volume":14704},{"date":"2025-06-23","open":8224,"high":8301,"low":8215,"close":8293,"volume":21206},{"date":"2025-06-24","open":8299,"high":8384,"low":8299,"close":8360,"volume":23229},{"date":"2025-06-25","open":8356,"high":8431,"low":8347,"close":8431,"volume":18893},{"date":"2025-06-26","open":8430,"high":8435,"low":8351,"close":8422,"volume":9337},{"date":"2025-06-27","open":8481,"high":8481,"low":8382,"close":8411,"volume":10253},{"date":"2025-06-30","open":8411,"high":8490,"low":8377,"close":8402,"volume":26294},{"date":"2025-07-01","open":8428,"high":8567,"low":8428,"close":8545,"volume":37104},{"date":"2025-07-02","open":8557,"high":8626,"low":8545,"close":8626,"volume":16823},{"date":"2025-07-03","open":8631,"high":8638,"low":8568,"close":8581,"volume":38806},{"date":"2025-07-04","open":8588,"high":8611,"low":8536,"close":8541,"volume":17241},{"date":"2025-07-07","open":8581,"high":8622,"low":8554,"close":8604,"volume":20616},{"date":"2025-07-08","open":8642,"high":8682,"low":8606,"close":8662,"volume":16307},{"date":"2025-07-09","open":8670,"high":8838,"low":8670,"close":8833,"volume":29906},{"date":"2025-07-10","open":8859,"high":8869,"low":8814,"close":8864,"volume":37678},{"date":"2025-07-11","open":8815,"high":8895,"low":8815,"close":8837,"volume":33272},{"date":"2025-07-14","open":8837,"high":9043,"low":8837,"close":9039,"volume":30273},{"date":"2025-07-15","open":9064,"high":9064,"low":8939,"close":8972,"volume":53280},{"date":"2025-07-16","open":8954,"high":8954,"low":8799,"close":8815,"volume":59903},{"date":"2025-07-17","open":8888,"high":8888,"low":8742,"close":8797,"volume":21259},{"date":"2025-07-18","open":8804,"high":8821,"low":8703,"close":8765,"volume":31639},{"date":"2025-07-21","open":8753,"high":8753,"low":8664,"close":8689,"volume":44267},{"date":"2025-07-22","open":8691,"high":8771,"low":8674,"close":8694,"volume":11899},{"date":"2025-07-23","open":8760,"high":8781,"low":8632,"close":8694,"volume":37938},{"date":"2025-07-24","open":8711,"high":8798,"low":8599,"close":8613,"volume":29267},{"date":"2025-07-25","open":8608,"high":8664,"low":8603,"close":8613,"volume":18171},{"date":"2025-07-28","open":8558,"high":8558,"low":8309,"close":8333,"volume":114279},{"date":"2025-07-29","open":8319,"high":8353,"low":8257,"close":8347,"volume":49015},{"date":"2025-07-30","open":8346,"high":8376,"low":8327,"close":8362,"volume":14223},{"date":"2025-07-31","open":8362,"high":8381,"low":8304,"close":8313,"volume":18369},{"date":"2025-08-01","open":8281,"high":8281,"low":8075,"close":8075,"volume":75227},{"date":"2025-08-04","open":8029,"high":8215,"low":8029,"close":8196,"volume":19554},{"date":"2025-08-05","open":8273,"high":8318,"low":8216,"close":8263,"volume":49843},{"date":"2025-08-06","open":8281,"high":8358,"low":8278,"close":8358,"volume":24284},{"date":"2025-08-07","open":8362,"high":8384,"low":8332,"close":8376,"volume":18286},{"date":"2025-08-08","open":8402,"high":8402,"low":8346,"close":8376,"volume":11757},{"date":"2025-08-11","open":8406,"high":8406,"low":8281,"close":8308,"volume":15396},{"date":"2025-08-12","open":8303,"high":8370,"low":8262,"close":8272,"volume":43351},{"date":"2025-08-13","open":8333,"high":8333,"low":8251,"close":8290,"volume":15237},{"date":"2025-08-14","open":8289,"high":8345,"low":8236,"close":8236,"volume":11962},{"date":"2025-08-18","open":8284,"high":8284,"low":8219,"close":8219,"volume":27028},{"date":"2025-08-19","open":8259,"high":8259,"low":8173,"close":8210,"volume":24043},{"date":"2025-08-20","open":8209,"high":8219,"low":8102,"close":8205,"volume":51332},{"date":"2025-08-21","open":8210,"high":8290,"low":8210,"close":8250,"volume":11748},{"date":"2025-08-22","open":8285,"high":8298,"low":8206,"close":8236,"volume":13926},{"date":"2025-08-25","open":8242,"high":8281,"low":8242,"close":8281,"volume":23902},{"date":"2025-08-26","open":8289,"high":8308,"low":8254,"close":8277,"volume":14306},{"date":"2025-08-27","open":8280,"high":8289,"low":8244,"close":8277,"volume":9317},{"date":"2025-08-28","open":8288,"high":8392,"low":8261,"close":8378,"volume":21996},{"date":"2025-08-29","open":8403,"high":8403,"low":8313,"close":8337,"volume":16570},{"date":"2025-09-01","open":8302,"high":8302,"low":8235,"close":8259,"volume":6921},{"date":"2025-09-02","open":8352,"high":8352,"low":8269,"close":8315,"volume":32648},{"date":"2025-09-03","open":8314,"high":8324,"low":8288,"close":8319,"volume":11026},{"date":"2025-09-04","open":8318,"high":8367,"low":8304,"close":8351,"volume":22455},{"date":"2025-09-05","open":8378,"high":8392,"low":8352,"close":8387,"volume":9668},{"date":"2025-09-08","open":8423,"high":8423,"low":8349,"close":8392,"volume":22610},{"date":"2025-09-09","open":8390,"high":8480,"low":8390,"close":8478,"volume":21254},{"date":"2025-09-10","open":8479,"high":8541,"low":8470,"close":8536,"volume":27653},{"date":"2025-09-11","open":8532,"high":8532,"low":8476,"close":8514,"volume":28887},{"date":"2025-09-12","open":8541,"high":8541,"low":8470,"close":8482,"volume":23217},{"date":"2025-09-15","open":8481,"high":8572,"low":8450,"close":8550,"volume":24772},{"date":"2025-09-16","open":8548,"high":8566,"low":8458,"close":8473,"volume":18781},{"date":"2025-09-17","open":8480,"high":8480,"low":8441,"close":8468,"volume":9393},{"date":"2025-09-18","open":8481,"high":8481,"low":8400,"close":8464,"volume":32580},{"date":"2025-09-19","open":8481,"high":8481,"low":8409,"close":8437,"volume":18557},{"date":"2025-09-22","open":8446,"high":8446,"low":8387,"close":8401,"volume":32233},{"date":"2025-09-23","open":8383,"high":8401,"low":8314,"close":8319,"volume":25653},{"date":"2025-09-24","open":8345,"high":8345,"low":8239,"close":8247,"volume":20860},{"date":"2025-09-25","open":8269,"high":8269,"low":8179,"close":8197,"volume":32145},{"date":"2025-09-26","open":8224,"high":8240,"low":8210,"close":8224,"volume":12569},{"date":"2025-09-29","open":8283,"high":8301,"low":8231,"close":8252,"volume":9737},{"date":"2025-09-30","open":8251,"high":8251,"low":8196,"close":8220,"volume":9976},{"date":"2025-10-01","open":8232,"high":8232,"low":8131,"close":8147,"volume":41697},{"date":"2025-10-02","open":8093,"high":8093,"low":7975,"close":8015,"volume":124043},{"date":"2025-10-10","open":8006,"high":8006,"low":7888,"close":7897,"volume":85396},{"date":"2025-10-13","open":7841,"high":7889,"low":7785,"close":7833,"volume":46223},{"date":"2025-10-14","open":7818,"high":7876,"low":7744,"close":7856,"volume":23976},{"date":"2025-10-15","open":7891,"high":7919,"low":7857,"close":7919,"volume":15312},{"date":"2025-10-16","open":7919,"high":8024,"low":7882,"close":7919,"volume":21322},{"date":"2025-10-17","open":7903,"high":7903,"low":7818,"close":7856,"volume":23671},{"date":"2025-10-20","open":7857,"high":7992,"low":7829,"close":7992,"volume":13137},{"date":"2025-10-21","open":7993,"high":8005,"low":7924,"close":7960,"volume":18512},{"date":"2025-10-22","open":7961,"high":8047,"low":7915,"close":8015,"volume":15868},{"date":"2025-10-23","open":8014,"high":8022,"low":7945,"close":7988,"volume":35974},{"date":"2025-10-24","open":8002,"high":8002,"low":7901,"close":7901,"volume":30225},{"date":"2025-10-27","open":7902,"high":7907,"low":7821,"close":7874,"volume":49599},{"date":"2025-10-28","open":7866,"high":7934,"low":7835,"close":7910,"volume":49899},{"date":"2025-10-29","open":7910,"high":7915,"low":7782,"close":7792,"volume":47372},{"date":"2025-10-30","open":7793,"high":7832,"low":7703,"close":7739,"volume":42252},{"date":"2025-10-31","open":7744,"high":7757,"low":7691,"close":7721,"volume":122450},{"date":"2025-11-03","open":7724,"high":7724,"low":7529,"close":7555,"volume":75733,"rsi_14":32.81,"sma_20":8356.44,"sma_60":8660.84,"sma_120":8693.36},{"date":"2025-11-04","open":7551,"high":7680,"low":7519,"close":7675,"volume":65074,"rsi_14":36.84,"sma_20":8327.42,"sma_60":8651.58,"sma_120":8693.6},{"date":"2025-11-05","open":7749,"high":7814,"low":7630,"close":7766,"volume":155195,"rsi_14":42.42,"sma_20":8307.21,"sma_60":8642.77,"sma_120":8694.27},{"date":"2025-11-06","open":7770,"high":7950,"low":7693,"close":7922,"volume":261016,"rsi_14":52.81,"sma_20":8302.23,"sma_60":8635.07,"sma_120":8695.54},{"date":"2025-11-07","open":7922,"high":8019,"low":7903,"close":7945,"volume":219287,"rsi_14":47.56,"sma_20":8304.74,"sma_60":8627.44,"sma_120":8696.87},{"date":"2025-11-10","open":8007,"high":8110,"low":8007,"close":8101,"volume":20656,"rsi_14":56.17,"sma_20":8318.83,"sma_60":8622.59,"sma_120":8699.56},{"date":"2025-11-11","open":8104,"high":8104,"low":7919,"close":8028,"volume":43214,"rsi_14":50.43,"sma_20":8327.68,"sma_60":8617.58,"sma_120":8701.45},{"date":"2025-11-12","open":8014,"high":8179,"low":7980,"close":8170,"volume":70788,"rsi_14":56.98,"sma_20":8340.78,"sma_60":8615.71,"sma_120":8705.01},{"date":"2025-11-13","open":8170,"high":8198,"low":8143,"close":8184,"volume":12165,"rsi_14":61.7,"sma_20":8354.6,"sma_60":8613.79,"sma_120":8708.97},{"date":"2025-11-14","open":8181,"high":8211,"low":8106,"close":8106,"volume":23003,"rsi_14":59.35,"sma_20":8367.75,"sma_60":8611.47,"sma_120":8712.41},{"date":"2025-11-17","open":8106,"high":8167,"low":8106,"close":8115,"volume":22306,"rsi_14":58.39,"sma_20":8374.19,"sma_60":8609.6,"sma_120":8715.7},{"date":"2025-11-18","open":8117,"high":8143,"low":8009,"close":8009,"volume":14478,"rsi_14":58.87,"sma_20":8376.65,"sma_60":8606.0,"sma_120":8717.92},{"date":"2025-11-19","open":8022,"high":8098,"low":8005,"close":8069,"volume":13455,"rsi_14":63.55,"sma_20":8379.43,"sma_60":8603.54,"sma_120":8720.19},{"date":"2025-11-20","open":8069,"high":8145,"low":8069,"close":8142,"volume":3749,"rsi_14":66.43,"sma_20":8387.44,"sma_60":8601.6,"sma_120":8722.1},{"date":"2025-11-21","open":8093,"high":8111,"low":8036,"close":8060,"volume":12577,"rsi_14":71.25,"sma_20":8395.82,"sma_60":8598.44,"sma_120":8722.96},{"date":"2025-11-24","open":8087,"high":8133,"low":8050,"close":8074,"volume":14571,"rsi_14":68.46,"sma_20":8406.4,"sma_60":8594.76,"sma_120":8723.61},{"date":"2025-11-25","open":8083,"high":8117,"low":8019,"close":8037,"volume":6077,"rsi_14":63.17,"sma_20":8413.0,"sma_60":8590.46,"sma_120":8722.53},{"date":"2025-11-26","open":8067,"high":8132,"low":8067,"close":8115,"volume":10107,"rsi_14":60.19,"sma_20":8430.08,"sma_60":8587.58,"sma_120":8721.99},{"date":"2025-11-27","open":8228,"high":8232,"low":8205,"close":8209,"volume":7227,"rsi_14":60.34,"sma_20":8451.43,"sma_60":8583.42,"sma_120":8722.37},{"date":"2025-11-28","open":8152,"high":8175,"low":8096,"close":8129,"volume":8193,"rsi_14":51.63,"sma_20":8472.89,"sma_60":8579.7,"sma_120":8721.13},{"date":"2025-12-01","open":8147,"high":8203,"low":8129,"close":8161,"volume":11445,"rsi_14":58.78,"sma_20":8504.96,"sma_60":8576.81,"sma_120":8721.23},{"date":"2025-12-02","open":8161,"high":8304,"low":8161,"close":8300,"volume":19420,"rsi_14":58.56,"sma_20":8538.06,"sma_60":8576.53,"sma_120":8721.8},{"date":"2025-12-03","open":8309,"high":8378,"low":8281,"close":8369,"volume":19162,"rsi_14":61.35,"sma_20":8570.01,"sma_60":8577.39,"sma_120":8723.57},{"date":"2025-12-04","open":8373,"high":8401,"low":8364,"close":8392,"volume":7109,"rsi_14":68.53,"sma_20":8594.86,"sma_60":8578.07,"sma_120":8725.67},{"date":"2025-12-05","open":8392,"high":8447,"low":8373,"close":8438,"volume":14374,"rsi_14":69.99,"sma_20":8620.94,"sma_60":8578.96,"sma_120":8727.9},{"date":"2025-12-08","open":8447,"high":8452,"low":8360,"close":8383,"volume":67481,"rsi_14":74.88,"sma_20":8635.76,"sma_60":8578.79,"sma_120":8730.51},{"date":"2025-12-09","open":8383,"high":8410,"low":8346,"close":8410,"volume":26645,"rsi_14":73.73,"sma_20":8656.08,"sma_60":8577.56,"sma_120":8732.57},{"date":"2025-12-10","open":8424,"high":8424,"low":8350,"close":8369,"volume":18776,"rsi_14":66.48,"sma_20":8666.66,"sma_60":8574.6,"sma_120":8734.65},{"date":"2025-12-11","open":8378,"high":8420,"low":8337,"close":8350,"volume":14889,"rsi_14":73.27,"sma_20":8675.53,"sma_60":8571.72,"sma_120":8736.6},{"date":"2025-12-12","open":8369,"high":8415,"low":8364,"close":8415,"volume":20752,"rsi_14":75.28,"sma_20":8691.8,"sma_60":8570.53,"sma_120":8738.54},{"date":"2025-12-15","open":8429,"high":8517,"low":8401,"close":8470,"volume":25208,"rsi_14":81.35,"sma_20":8710.53,"sma_60":8569.11,"sma_120":8740.61},{"date":"2025-12-16","open":8475,"high":8549,"low":8466,"close":8517,"volume":16490,"rsi_14":80.38,"sma_20":8737.4,"sma_60":8569.83,"sma_120":8743.13},{"date":"2025-12-17","open":8517,"high":8595,"low":8517,"close":8544,"volume":21200,"rsi_14":80.42,"sma_20":8762.55,"sma_60":8571.12,"sma_120":8745.32},{"date":"2025-12-18","open":8554,"high":8554,"low":8452,"close":8503,"volume":14089,"rsi_14":77.18,"sma_20":8781.62,"sma_60":8571.77,"sma_120":8746.52},{"date":"2025-12-19","open":8544,"high":8544,"low":8443,"close":8507,"volume":7201,"rsi_14":76.22,"sma_20":8805.29,"sma_60":8572.99,"sma_120":8747.84},{"date":"2025-12-22","open":8507,"high":8507,"low":8457,"close":8498,"volume":19615,"rsi_14":68.7,"sma_20":8827.73,"sma_60":8574.69,"sma_120":8749.16},{"date":"2025-12-23","open":8554,"high":8554,"low":8480,"close":8503,"volume":9842,"rsi_14":64.36,"sma_20":8852.41,"sma_60":8577.91,"sma_120":8750.6},{"date":"2025-12-24","open":8503,"high":8526,"low":8470,"close":8521,"volume":4527,"rsi_14":64.0,"sma_20":8873.82,"sma_60":8582.74,"sma_120":8750.97},{"date":"2025-12-26","open":8521,"high":8521,"low":8383,"close":8401,"volume":27577,"rsi_14":46.55,"sma_20":8887.48,"sma_60":8586.31,"sma_120":8749.57},{"date":"2025-12-29","open":8321,"high":8321,"low":8200,"close":8200,"volume":26082,"rsi_14":33.13,"sma_20":8887.48,"sma_60":8584.58,"sma_120":8746.17},{"date":"2025-12-30","open":8200,"high":8242,"low":8177,"close":8200,"volume":11028,"rsi_14":30.57,"sma_20":8885.78,"sma_60":8582.39,"sma_120":8743.1},{"date":"2026-01-02","open":8200,"high":8219,"low":7911,"close":7916,"volume":37114,"rsi_14":22.97,"sma_20":8861.86,"sma_60":8575.78,"sma_120":8737.02},{"date":"2026-01-05","open":7781,"high":7790,"low":7571,"close":7631,"volume":127885,"rsi_14":18.05,"sma_20":8819.39,"sma_60":8565.54,"sma_120":8727.92},{"date":"2026-01-06","open":7715,"high":7729,"low":7548,"close":7548,"volume":52982,"rsi_14":12.59,"sma_20":8771.31,"sma_60":8556.13,"sma_120":8716.64},{"date":"2026-01-07","open":7548,"high":7548,"low":7426,"close":7529,"volume":35754,"rsi_14":8.4,"sma_20":8719.81,"sma_60":8548.5,"sma_120":8704.9},{"date":"2026-01-08","open":7520,"high":7520,"low":6989,"close":7352,"volume":70632,"rsi_14":4.14,"sma_20":8661.97,"sma_60":8538.85,"sma_120":8691.87},{"date":"2026-01-09","open":7357,"high":7445,"low":7357,"close":7426,"volume":28329,"rsi_14":7.33,"sma_20":8606.56,"sma_60":8530.11,"sma_120":8677.71},{"date":"2026-01-12","open":7506,"high":7506,"low":7375,"close":7454,"volume":21958,"rsi_14":9.43,"sma_20":8554.82,"sma_60":8520.75,"sma_120":8664.38},{"date":"2026-01-13","open":7464,"high":7552,"low":7454,"close":7548,"volume":18724,"rsi_14":14.87,"sma_20":8508.94,"sma_60":8513.02,"sma_120":8653.25},{"date":"2026-01-14","open":7548,"high":7659,"low":7529,"close":7659,"volume":20604,"rsi_14":21.01,"sma_20":8465.49,"sma_60":8508.35,"sma_120":8643.23},{"date":"2026-01-15","open":7659,"high":7659,"low":7166,"close":7604,"volume":41817,"rsi_14":20.06,"sma_20":8416.19,"sma_60":8500.3,"sma_120":8633.0},{"date":"2026-01-16","open":7594,"high":7734,"low":7594,"close":7641,"volume":20713,"rsi_14":20.96,"sma_20":8366.4,"sma_60":8493.49,"sma_120":8623.77},{"date":"2026-01-19","open":7703,"high":7750,"low":7675,"close":7703,"volume":16752,"rsi_14":22.63,"sma_20":8315.15,"sma_60":8485.71,"sma_120":8614.51},{"date":"2026-01-20","open":7641,"high":7874,"low":7627,"close":7804,"volume":64913,"rsi_14":35.97,"sma_20":8274.63,"sma_60":8481.23,"sma_120":8606.68},{"date":"2026-01-21","open":7799,"high":7827,"low":7748,"close":7827,"volume":19254,"rsi_14":37.01,"sma_20":8235.09,"sma_60":8478.73,"sma_120":8599.74},{"date":"2026-01-22","open":7860,"high":7902,"low":7827,"close":7841,"volume":38565,"rsi_14":46.8,"sma_20":8196.77,"sma_60":8476.97,"sma_120":8592.92},{"date":"2026-01-23","open":7864,"high":7874,"low":7734,"close":7818,"volume":19436,"rsi_14":60.31,"sma_20":8156.99,"sma_60":8474.13,"sma_120":8587.73},{"date":"2026-01-26","open":7906,"high":7906,"low":7706,"close":7706,"volume":14743,"rsi_14":58.5,"sma_20":8110.37,"sma_60":8471.42,"sma_120":8581.45},{"date":"2026-01-27","open":7706,"high":7874,"low":7692,"close":7692,"volume":73275,"rsi_14":58.79,"sma_20":8069.37,"sma_60":8469.43,"sma_120":8574.94},{"date":"2026-01-28","open":7692,"high":7781,"low":7622,"close":7636,"volume":17682,"rsi_14":67.63,"sma_20":8039.84,"sma_60":8466.74,"sma_120":8568.39},{"date":"2026-01-29","open":7702,"high":7707,"low":7495,"close":7641,"volume":54098,"rsi_14":59.06,"sma_20":8006.89,"sma_60":8465.87,"sma_120":8563.36},{"date":"2026-01-30","open":7674,"high":7744,"low":7589,"close":7702,"volume":33722,"rsi_14":60.67,"sma_20":7992.0,"sma_60":8463.97,"sma_120":8557.78},{"date":"2026-02-02","open":7702,"high":7730,"low":7514,"close":7730,"volume":26750,"rsi_14":57.32,"sma_20":7993.46,"sma_60":8460.96,"sma_120":8551.86},{"date":"2026-02-03","open":7881,"high":7890,"low":7697,"close":7782,"volume":54423,"rsi_14":53.64,"sma_20":8002.01,"sma_60":8456.06,"sma_120":8545.56},{"date":"2026-02-04","open":7796,"high":7796,"low":7721,"close":7754,"volume":20521,"rsi_14":55.86,"sma_20":8010.06,"sma_60":8450.27,"sma_120":8538.85},{"date":"2026-02-05","open":7754,"high":8003,"low":7693,"close":7970,"volume":70525,"rsi_14":65.03,"sma_20":8038.62,"sma_60":8445.45,"sma_120":8534.02},{"date":"2026-02-06","open":7970,"high":8116,"low":7815,"close":7998,"volume":52470,"rsi_14":66.14,"sma_20":8064.73,"sma_60":8442.46,"sma_120":8530.02},{"date":"2026-02-09","open":7994,"high":8036,"low":7932,"close":7994,"volume":55639,"rsi_14":58.06,"sma_20":8089.14,"sma_60":8436.87,"sma_120":8526.29},{"date":"2026-02-10","open":7994,"high":8172,"low":7994,"close":8163,"volume":41436,"rsi_14":65.05,"sma_20":8117.45,"sma_60":8433.97,"sma_120":8523.88},{"date":"2026-02-11","open":8163,"high":8327,"low":8163,"close":8285,"volume":22519,"rsi_14":68.9,"sma_20":8146.25,"sma_60":8434.51,"sma_120":8522.99},{"date":"2026-02-12","open":8285,"high":8285,"low":8097,"close":8125,"volume":54701,"rsi_14":60.5,"sma_20":8169.68,"sma_60":8432.13,"sma_120":8520.87},{"date":"2026-02-13","open":8135,"high":8163,"low":8022,"close":8022,"volume":11928,"rsi_14":61.02,"sma_20":8185.79,"sma_60":8429.86,"sma_120":8517.93},{"date":"2026-02-19","open":8022,"high":8163,"low":8017,"close":8135,"volume":30955,"rsi_14":65.37,"sma_20":8207.76,"sma_60":8428.48,"sma_120":8516.01},{"date":"2026-02-20","open":8135,"high":8271,"low":8106,"close":8125,"volume":17397,"rsi_14":68.02,"sma_20":8220.69,"sma_60":8425.65,"sma_120":8513.63},{"date":"2026-02-23","open":8125,"high":8177,"low":8036,"close":8111,"volume":38351,"rsi_14":71.19,"sma_20":8231.67,"sma_60":8424.02,"sma_120":8511.23},{"date":"2026-02-24","open":8111,"high":8111,"low":7857,"close":7881,"volume":38634,"rsi_14":56.99,"sma_20":8229.97,"sma_60":8418.16,"sma_120":8506.46},{"date":"2026-02-25","open":7881,"high":7899,"low":7801,"close":7871,"volume":38815,"rsi_14":55.6,"sma_20":8228.99,"sma_60":8412.8,"sma_120":8501.63},{"date":"2026-02-26","open":7928,"high":7928,"low":7507,"close":7530,"volume":93444,"rsi_14":40.47,"sma_20":8213.37,"sma_60":8399.19,"sma_120":8493.39},{"date":"2026-02-27","open":7530,"high":7568,"low":7421,"close":7549,"volume":54072,"rsi_14":41.89,"sma_20":8199.46,"sma_60":8385.44,"sma_120":8484.43},{"date":"2026-03-03","open":7538,"high":7720,"low":7529,"close":7715,"volume":54254,"rsi_14":46.63,"sma_20":8207.06,"sma_60":8378.13,"sma_120":8478.91},{"date":"2026-03-04","open":7490,"high":7672,"low":6778,"close":7275,"volume":59623,"rsi_14":36.21,"sma_20":8194.72,"sma_60":8362.46,"sma_120":8469.63},{"date":"2026-03-05","open":7502,"high":7516,"low":7274,"close":7516,"volume":50073,"rsi_14":42.83,"sma_20":8191.99,"sma_60":8348.62,"sma_120":8462.57},{"date":"2026-03-06","open":7515,"high":7515,"low":7424,"close":7483,"volume":14171,"rsi_14":37.94,"sma_20":8186.12,"sma_60":8332.99,"sma_120":8455.19},{"date":"2026-03-09","open":7484,"high":7484,"low":7274,"close":7440,"volume":12057,"rsi_14":33.69,"sma_20":8175.25,"sma_60":8316.19,"sma_120":8447.13},{"date":"2026-03-10","open":7662,"high":7676,"low":7489,"close":7630,"volume":51341,"rsi_14":41.89,"sma_20":8175.86,"sma_60":8301.91,"sma_120":8440.44},{"date":"2026-03-11","open":7627,"high":7697,"low":7608,"close":7672,"volume":17069,"rsi_14":45.04,"sma_20":8167.44,"sma_60":8289.34,"sma_120":8434.06},{"date":"2026-03-12","open":7672,"high":7717,"low":7658,"close":7672,"volume":8331,"rsi_14":42.0,"sma_20":8157.55,"sma_60":8276.28,"sma_120":8426.92},{"date":"2026-03-13","open":7670,"high":7748,"low":7388,"close":7715,"volume":20445,"rsi_14":43.46,"sma_20":8150.26,"sma_60":8264.74,"sma_120":8419.67},{"date":"2026-03-16","open":7715,"high":7813,"low":7710,"close":7715,"volume":10637,"rsi_14":43.76,"sma_20":8134.19,"sma_60":8253.53,"sma_120":8412.62},{"date":"2026-03-17","open":7716,"high":7814,"low":7484,"close":7814,"volume":11916,"rsi_14":51.87,"sma_20":8116.96,"sma_60":8242.9,"sma_120":8406.72},{"date":"2026-03-18","open":7818,"high":7823,"low":7710,"close":7710,"volume":41165,"rsi_14":49.43,"sma_20":8102.58,"sma_60":8229.48,"sma_120":8399.3},{"date":"2026-03-19","open":7709,"high":7756,"low":7694,"close":7729,"volume":6449,"rsi_14":61.84,"sma_20":8094.61,"sma_60":8215.6,"sma_120":8392.71},{"date":"2026-03-20","open":7731,"high":7914,"low":7731,"close":7914,"volume":19261,"rsi_14":65.34,"sma_20":8090.43,"sma_60":8204.44,"sma_120":8387.78},{"date":"2026-03-23","open":7829,"high":7829,"low":7706,"close":7716,"volume":5198,"rsi_14":51.92,"sma_20":8079.51,"sma_60":8191.61,"sma_120":8381.69},{"date":"2026-03-24","open":7715,"high":7855,"low":7650,"close":7786,"volume":11028,"rsi_14":73.85,"sma_20":8073.14,"sma_60":8179.97,"sma_120":8376.48},{"date":"2026-03-25","open":7786,"high":7860,"low":7733,"close":7801,"volume":9211,"rsi_14":67.78,"sma_20":8079.51,"sma_60":8168.75,"sma_120":8371.72},{"date":"2026-03-26","open":7833,"high":7914,"low":7810,"close":7890,"volume":19587,"rsi_14":72.61,"sma_20":8091.04,"sma_60":8159.01,"sma_120":8368.46},{"date":"2026-03-27","open":7890,"high":7969,"low":7815,"close":7965,"volume":16784,"rsi_14":77.51,"sma_20":8127.05,"sma_60":8150.26,"sma_120":8366.5},{"date":"2026-03-30","open":7984,"high":7984,"low":7822,"close":7889,"volume":19628,"rsi_14":66.91,"sma_20":8158.1,"sma_60":8142.31,"sma_120":8364.31},{"date":"2026-03-31","open":7904,"high":7969,"low":7832,"close":7870,"volume":41806,"rsi_14":64.07,"sma_20":8169.57,"sma_60":8138.82,"sma_120":8361.7},{"date":"2026-04-01","open":7870,"high":8140,"low":7870,"close":8008,"volume":57964,"rsi_14":68.74,"sma_20":8211.73,"sma_60":8137.78,"sma_120":8360.08},{"date":"2026-04-02","open":7928,"high":8054,"low":7771,"close":7771,"volume":18834,"rsi_14":54.63,"sma_20":8228.49,"sma_60":8137.49,"sma_120":8356.64},{"date":"2026-04-03","open":8037,"high":8133,"low":7944,"close":7944,"volume":83553,"rsi_14":56.25,"sma_20":8249.38,"sma_60":8142.99,"sma_120":8354.26},{"date":"2026-04-06","open":7823,"high":7999,"low":7823,"close":7974,"volume":14935,"rsi_14":48.87,"sma_20":8267.56,"sma_60":8148.27,"sma_120":8352.2},{"date":"2026-04-07","open":7933,"high":8028,"low":7895,"close":7941,"volume":19393,"rsi_14":51.67,"sma_20":8274.04,"sma_60":8153.32,"sma_120":8350.91},{"date":"2026-04-08","open":8018,"high":8048,"low":7824,"close":7960,"volume":59114,"rsi_14":51.6,"sma_20":8279.27,"sma_60":8161.77,"sma_120":8350.31},{"date":"2026-04-09","open":7960,"high":8132,"low":7960,"close":8083,"volume":31333,"rsi_14":49.03,"sma_20":8290.85,"sma_60":8171.04,"sma_120":8350.58},{"date":"2026-04-10","open":8092,"high":8173,"low":8087,"close":8173,"volume":30992,"rsi_14":59.03,"sma_20":8304.77,"sma_60":8181.39,"sma_120":8351.07},{"date":"2026-04-13","open":8150,"high":8205,"low":8140,"close":8145,"volume":14905,"rsi_14":54.78,"sma_20":8317.24,"sma_60":8189.63,"sma_120":8351.33},{"date":"2026-04-14","open":8156,"high":8269,"low":8146,"close":8178,"volume":53737,"rsi_14":55.46,"sma_20":8326.17,"sma_60":8196.46,"sma_120":8352.4},{"date":"2026-04-15","open":8187,"high":8187,"low":8107,"close":8107,"volume":28141,"rsi_14":48.25,"sma_20":8336.9,"sma_60":8203.05,"sma_120":8351.68},{"date":"2026-04-16","open":8107,"high":8235,"low":8051,"close":8183,"volume":19149,"rsi_14":48.17,"sma_20":8350.49,"sma_60":8210.3,"sma_120":8351.89},{"date":"2026-04-17","open":8183,"high":8235,"low":8183,"close":8230,"volume":15765,"rsi_14":53.94,"sma_20":8356.89,"sma_60":8218.36,"sma_120":8352.03},{"date":"2026-04-20","open":8301,"high":8301,"low":8166,"close":8211,"volume":7002,"rsi_14":53.94,"sma_20":8369.51,"sma_60":8223.24,"sma_120":8352.23},{"date":"2026-04-21","open":8211,"high":8211,"low":8055,"close":8064,"volume":25548,"rsi_14":40.5,"sma_20":8370.76,"sma_60":8225.19,"sma_120":8351.96},{"date":"2026-04-22","open":8064,"high":8064,"low":8003,"close":8008,"volume":14010,"rsi_14":49.11,"sma_20":8368.33,"sma_60":8225.94,"sma_120":8351.45},{"date":"2026-04-23","open":7936,"high":8046,"low":7932,"close":8022,"volume":15033,"rsi_14":47.14,"sma_20":8361.98,"sma_60":8227.34,"sma_120":8350.73},{"date":"2026-04-24","open":8021,"high":8063,"low":7935,"close":8036,"volume":16145,"rsi_14":54.09,"sma_20":8352.41,"sma_60":8230.94,"sma_120":8351.18},{"date":"2026-04-27","open":8036,"high":8036,"low":7893,"close":7918,"volume":19840,"rsi_14":48.7,"sma_20":8340.71,"sma_60":8232.76,"sma_120":8351.09},{"date":"2026-04-28","open":7935,"high":7968,"low":7534,"close":7927,"volume":4575,"rsi_14":48.17,"sma_20":8330.51,"sma_60":8235.71,"sma_120":8351.22},{"date":"2026-04-29","open":7993,"high":7998,"low":7878,"close":7941,"volume":10665,"rsi_14":40.08,"sma_20":8313.43,"sma_60":8239.96,"sma_120":8352.92},{"date":"2026-04-30","open":7974,"high":7974,"low":7821,"close":7869,"volume":13165,"rsi_14":28.4,"sma_20":8305.27,"sma_60":8241.92,"sma_120":8352.94},{"date":"2026-05-04","open":7903,"high":7903,"low":7606,"close":7630,"volume":62088,"rsi_14":21.93,"sma_20":8282.35,"sma_60":8239.28,"sma_120":8350.12},{"date":"2026-05-06","open":7630,"high":7730,"low":7243,"close":7397,"volume":87593,"rsi_14":15.16,"sma_20":8252.4,"sma_60":8231.74,"sma_120":8343.9},{"date":"2026-05-07","open":7396,"high":7396,"low":6996,"close":6996,"volume":134548,"rsi_14":11.73,"sma_20":8203.5,"sma_60":8217.8,"sma_120":8334.03},{"date":"2026-05-08","open":6997,"high":7044,"low":6920,"close":7000,"volume":42137,"rsi_14":7.15,"sma_20":8153.85,"sma_60":8200.18,"sma_120":8322.82},{"date":"2026-05-11","open":6878,"high":7052,"low":6824,"close":6829,"volume":58460,"rsi_14":3.29,"sma_20":8086.3,"sma_60":8178.23,"sma_120":8310.34},{"date":"2026-05-12","open":6925,"high":6925,"low":6618,"close":6704,"volume":91604,"rsi_14":3.09,"sma_20":8007.65,"sma_60":8154.23,"sma_120":8295.55},{"date":"2026-05-13","open":6709,"high":6969,"low":6583,"close":6623,"volume":98597,"rsi_14":3.21,"sma_20":7926.3,"sma_60":8125.91,"sma_120":8279.94},{"date":"2026-05-14","open":6623,"high":6700,"low":6579,"close":6700,"volume":51444,"rsi_14":7.85,"sma_20":7847.2,"sma_60":8096.78,"sma_120":8265.65},{"date":"2026-05-15","open":6758,"high":6763,"low":6638,"close":6647,"volume":17130,"rsi_14":6.8,"sma_20":7769.1,"sma_60":8069.53,"sma_120":8250.83},{"date":"2026-05-18","open":6647,"high":6647,"low":6453,"close":6512,"volume":26914,"rsi_14":5.52,"sma_20":7680.2,"sma_60":8041.77,"sma_120":8235.82},{"date":"2026-05-19","open":6573,"high":6578,"low":6333,"close":6406,"volume":16872,"rsi_14":5.56,"sma_20":7583.45,"sma_60":8010.25,"sma_120":8219.37},{"date":"2026-05-20","open":6367,"high":6487,"low":6281,"close":6296,"volume":25950,"rsi_14":4.74,"sma_20":7482.05,"sma_60":7977.02,"sma_120":8201.33},{"date":"2026-05-21","open":6297,"high":6478,"low":6272,"close":6478,"volume":36845,"rsi_14":12.79,"sma_20":7397.5,"sma_60":7947.13,"sma_120":8185.58},{"date":"2026-05-22","open":6537,"high":6537,"low":6397,"close":6478,"volume":30497,"rsi_14":13.25,"sma_20":7315.85,"sma_60":7921.23,"sma_120":8169.69},{"date":"2026-05-26","open":6488,"high":6521,"low":6333,"close":6368,"volume":28771,"rsi_14":14.19,"sma_20":7227.8,"sma_60":7893.61,"sma_120":8153.2},{"date":"2026-05-27","open":6377,"high":6463,"low":5967,"close":6079,"volume":68059,"rsi_14":13.79,"sma_20":7124.25,"sma_60":7867.9,"sma_120":8133.54},{"date":"2026-05-28","open":6107,"high":6122,"low":6006,"close":6021,"volume":34775,"rsi_14":16.87,"sma_20":7023.85,"sma_60":7840.89,"sma_120":8113.16},{"date":"2026-05-29","open":6021,"high":6035,"low":5836,"close":5953,"volume":12316,"rsi_14":15.95,"sma_20":6919.45,"sma_60":7806.51,"sma_120":8092.32},{"date":"2026-06-01","open":5940,"high":6002,"low":5697,"close":5779,"volume":62866,"rsi_14":16.48,"sma_20":6805.7,"sma_60":7776.95,"sma_120":8069.71},{"date":"2026-06-02","open":5723,"high":5815,"low":5493,"close":5815,"volume":42024,"rsi_14":22.34,"sma_20":6699.85,"sma_60":7744.54,"sma_120":8046.58},{"date":"2026-06-04","open":5816,"high":5820,"low":5493,"close":5738,"volume":8790,"rsi_14":22.39,"sma_20":6602.35,"sma_60":7711.36,"sma_120":8022.18},{"date":"2026-06-05","open":5786,"high":5950,"low":5768,"close":5868,"volume":54993,"rsi_14":25.09,"sma_20":6523.6,"sma_60":7681.19,"sma_120":7998.69},{"date":"2026-06-08","open":5791,"high":5864,"low":5584,"close":5604,"volume":16928,"rsi_14":22.08,"sma_20":6451.85,"sma_60":7643.13,"sma_120":7972.52},{"date":"2026-06-09","open":6094,"high":6301,"low":6055,"close":6109,"volume":26932,"rsi_14":41.8,"sma_20":6405.95,"sma_60":7613.02,"sma_120":7951.18},{"date":"2026-06-10","open":6118,"high":6310,"low":5853,"close":6224,"volume":14755,"rsi_14":46.94,"sma_20":6377.55,"sma_60":7584.9,"sma_120":7930.59},{"date":"2026-06-11","open":6205,"high":6297,"low":6129,"close":6267,"volume":11291,"rsi_14":50.49,"sma_20":6357.75,"sma_60":7556.72,"sma_120":7910.73},{"date":"2026-06-12","open":6267,"high":6445,"low":6224,"close":6253,"volume":21171,"rsi_14":45.49,"sma_20":6341.4,"sma_60":7528.31,"sma_120":7890.92},{"date":"2026-06-15","open":6303,"high":6448,"low":6284,"close":6448,"volume":6174,"rsi_14":49.27,"sma_20":6328.55,"sma_60":7500.64,"sma_120":7871.77},{"date":"2026-06-16","open":6447,"high":6515,"low":6336,"close":6346,"volume":13945,"rsi_14":49.48,"sma_20":6313.15,"sma_60":7473.05,"sma_120":7851.27},{"date":"2026-06-17","open":6157,"high":6384,"low":6157,"close":6215,"volume":83450,"rsi_14":53.54,"sma_20":6297.95,"sma_60":7442.88,"sma_120":7829.24},{"date":"2026-06-18","open":6220,"high":6220,"low":5788,"close":5875,"volume":32758,"rsi_14":46.69,"sma_20":6270.8,"sma_60":7403.71,"sma_120":7804.08},{"date":"2026-06-19","open":5824,"high":5824,"low":5627,"close":5772,"volume":14835,"rsi_14":46.92,"sma_20":6246.35,"sma_60":7365.97,"sma_120":7778.79},{"date":"2026-06-22","open":5865,"high":5865,"low":5478,"close":5531,"volume":35694,"rsi_14":44.62,"sma_20":6197.95,"sma_60":7322.07,"sma_120":7751.02},{"date":"2026-06-23","open":5531,"high":5565,"low":5501,"close":5546,"volume":4450,"rsi_14":42.95,"sma_20":6150.3,"sma_60":7278.16,"sma_120":7723.46},{"date":"2026-06-24","open":5547,"high":5633,"low":5274,"close":5619,"volume":8503,"rsi_14":46.29,"sma_20":6112.0,"sma_60":7233.93,"sma_120":7696.47},{"date":"2026-06-25","open":5623,"high":5663,"low":5319,"close":5386,"volume":29215,"rsi_14":38.65,"sma_20":6076.55,"sma_60":7184.4,"sma_120":7667.33},{"date":"2026-06-26","open":5343,"high":5583,"low":5256,"close":5411,"volume":8179,"rsi_14":45.46,"sma_20":6047.55,"sma_60":7137.37,"sma_120":7639.84},{"date":"2026-06-29","open":5485,"high":5588,"low":5476,"close":5573,"volume":3762,"rsi_14":33.16,"sma_20":6028.05,"sma_60":7092.67,"sma_120":7615.75},{"date":"2026-06-30","open":5620,"high":5831,"low":5543,"close":5734,"volume":10202,"rsi_14":34.85,"sma_20":6025.7,"sma_60":7048.28,"sma_120":7593.03},{"date":"2026-07-01","open":5736,"high":5823,"low":5627,"close":5759,"volume":4747,"rsi_14":34.16,"sma_20":6020.4,"sma_60":7008.51,"sma_120":7573.0},{"date":"2026-07-02","open":5740,"high":6062,"low":5710,"close":6062,"volume":24985,"rsi_14":44.1,"sma_20":6034.55,"sma_60":6973.08,"sma_120":7558.04},{"date":"2026-07-03","open":6015,"high":6277,"low":6015,"close":6233,"volume":14076,"rsi_14":46.08,"sma_20":6053.25,"sma_60":6943.08,"sma_120":7545.68},{"date":"2026-07-06","open":6234,"high":6278,"low":5900,"close":6204,"volume":6897,"rsi_14":47.7,"sma_20":6084.1,"sma_60":6913.15,"sma_120":7533.24},{"date":"2026-07-07","open":6092,"high":6389,"low":6092,"close":6378,"volume":19520,"rsi_14":55.04,"sma_20":6097.9,"sma_60":6885.9,"sma_120":7523.84},{"date":"2026-07-08","open":6329,"high":6515,"low":6297,"close":6500,"volume":22558,"rsi_14":67.86,"sma_20":6112.0,"sma_60":6858.62,"sma_120":7514.83},{"date":"2026-07-09","open":6597,"high":6710,"low":6404,"close":6456,"volume":53369,"rsi_14":68.36,"sma_20":6121.65,"sma_60":6829.02,"sma_120":7505.2},{"date":"2026-07-10","open":6455,"high":6651,"low":6223,"close":6563,"volume":21687,"rsi_14":81.93,"sma_20":6137.5,"sma_60":6801.73,"sma_120":7495.68},{"date":"2026-07-13","open":6631,"high":6767,"low":6568,"close":6723,"volume":23677,"rsi_14":83.37,"sma_20":6154.2,"sma_60":6776.65,"sma_120":7486.56},{"date":"2026-07-14","open":6888,"high":6888,"low":6723,"close":6742,"volume":96179,"rsi_14":82.88,"sma_20":6177.1,"sma_60":6753.12,"sma_120":7478.09},{"date":"2026-07-15","open":6742,"high":6791,"low":6243,"close":6534,"volume":71996,"rsi_14":83.93,"sma_20":6195.95,"sma_60":6724.7,"sma_120":7467.5},{"date":"2026-07-16","open":6535,"high":6755,"low":6298,"close":6733,"volume":22917,"rsi_14":85.05,"sma_20":6242.4,"sma_60":6698.88,"sma_120":7458.62},{"date":"2026-07-20","open":6824,"high":6824,"low":6713,"close":6771,"volume":13217,"rsi_14":84.41,"sma_20":6293.8,"sma_60":6674.07,"sma_120":7448.65},{"date":"2026-07-21","open":6772,"high":6800,"low":6413,"close":6669,"volume":15197,"rsi_14":78.06,"sma_20":6354.6,"sma_60":6650.02,"sma_120":7437.6},{"date":"2026-07-22","open":6733,"high":6778,"low":6452,"close":6728,"volume":31424,"rsi_14":78.47,"sma_20":6417.65,"sma_60":6627.93,"sma_120":7426.93},{"date":"2026-07-23","open":8061,"high":8061,"low":6781,"close":6931,"volume":65499,"rsi_14":77.23,"sma_20":6487.5,"sma_60":6609.1,"sma_120":7418.22},{"date":"2026-07-24","open":6932,"high":7087,"low":6757,"close":6912,"volume":47098,"rsi_14":72.88,"sma_20":6568.25,"sma_60":6589.68,"sma_120":7410.31},{"date":"2026-07-27","open":7253,"high":7253,"low":6859,"close":7072,"volume":44200,"rsi_14":76.88,"sma_20":6653.75,"sma_60":6575.05,"sma_120":7403.9},{"date":"2026-07-28","open":7071,"high":7071,"low":6595,"close":6844,"volume":29864,"rsi_14":63.95,"sma_20":6721.5,"sma_60":6556.33,"sma_120":7396.02},{"date":"2026-07-29","open":6845,"high":6927,"low":6529,"close":6796,"volume":33827,"rsi_14":55.87,"sma_20":6773.5,"sma_60":6534.97,"sma_120":7387.46},{"date":"2026-07-30","open":6899,"high":7096,"low":6795,"close":6874,"volume":49655,"rsi_14":59.27,"sma_20":6828.25,"sma_60":6516.17,"sma_120":7379.04},{"date":"2026-07-31","open":6875,"high":6988,"low":6501,"close":6722,"volume":38350,"rsi_14":51.78,"sma_20":6859.75,"sma_60":6498.88,"sma_120":7369.08},{"date":"2026-08-03","open":6721,"high":6790,"low":6623,"close":6741,"volume":15265,"rsi_14":47.62,"sma_20":6881.0,"sma_60":6485.95,"sma_120":7358.84},{"date":"2026-08-04","open":6741,"high":6997,"low":6741,"close":6983,"volume":16592,"rsi_14":53.81,"sma_20":6916.0,"sma_60":6483.98,"sma_120":7350.89},{"date":"2026-08-05","open":6983,"high":7046,"low":6973,"close":7012,"volume":18625,"rsi_14":61.34,"sma_20":6943.5,"sma_60":6482.45,"sma_120":7341.32},{"date":"2026-08-06","open":7032,"high":7185,"low":7032,"close":7155,"volume":20900,"rsi_14":59.94,"sma_20":6972.0,"sma_60":6487.18,"sma_120":7332.71},{"date":"2026-08-07","open":6993,"high":7328,"low":6993,"close":7278,"volume":35056,"rsi_14":61.89,"sma_20":7009.0,"sma_60":6496.13,"sma_120":7325.18},{"date":"2026-08-10","open":7317,"high":7317,"low":6953,"close":7096,"volume":31977,"rsi_14":62.66,"sma_20":6976.0,"sma_60":6425.3,"sma_120":7273.15},{"date":"2026-08-11","open":7097,"high":7195,"low":7057,"close":7165,"volume":21071,"rsi_14":62.9,"sma_20":6998.45,"sma_60":6434.05,"sma_120":7262.14},{"date":"2026-08-12","open":7214,"high":7253,"low":7116,"close":7125,"volume":15209,"rsi_14":56.33,"sma_20":7017.95,"sma_60":6443.02,"sma_120":7252.18},{"date":"2026-08-13","open":7150,"high":7204,"low":6859,"close":7125,"volume":23188,"rsi_14":57.06,"sma_20":7048.05,"sma_60":6454.25,"sma_120":7243.12},{"date":"2026-08-14","open":7125,"high":7229,"low":7125,"close":7214,"volume":6092,"rsi_14":54.95,"sma_20":7072.55,"sma_60":6468.75,"sma_120":7233.83},{"date":"2026-08-18","open":7363,"high":7363,"low":7032,"close":7160,"volume":18618,"rsi_14":62.45,"sma_20":7092.3,"sma_60":6484.18,"sma_120":7224.16},{"date":"2026-08-19","open":7140,"high":7229,"low":7135,"close":7214,"volume":10471,"rsi_14":66.41,"sma_20":7120.0,"sma_60":6497.48,"sma_120":7215.07},{"date":"2026-08-20","open":7332,"high":7332,"low":7036,"close":7071,"volume":12573,"rsi_14":57.35,"sma_20":7137.5,"sma_60":6508.37,"sma_120":7206.77},{"date":"2026-08-21","open":7244,"high":7244,"low":6938,"close":6997,"volume":15791,"rsi_14":60.94,"sma_20":7140.85,"sma_60":6519.85,"sma_120":7197.93},{"date":"2026-08-24","open":6864,"high":7194,"low":6864,"close":7194,"volume":21791,"rsi_14":65.75,"sma_20":7155.2,"sma_60":6539.52,"sma_120":7194.17},{"date":"2026-08-25","open":7195,"high":7308,"low":7062,"close":7278,"volume":24646,"rsi_14":61.54,"sma_20":7165.7,"sma_60":6561.57,"sma_120":7190.95},{"date":"2026-08-26","open":7278,"high":7342,"low":7274,"close":7297,"volume":10409,"rsi_14":61.24,"sma_20":7188.75,"sma_60":6585.1,"sma_120":7184.8},{"date":"2026-08-27","open":7332,"high":7332,"low":7204,"close":7273,"volume":9491,"rsi_14":55.13,"sma_20":7213.0,"sma_60":6611.15,"sma_120":7182.34},{"date":"2026-08-28","open":7144,"high":7422,"low":7144,"close":7422,"volume":7925,"rsi_14":53.74,"sma_20":7237.75,"sma_60":6637.32,"sma_120":7178.5},{"date":"2026-08-31","open":7407,"high":7432,"low":7353,"close":7402,"volume":8440,"rsi_14":65.13,"sma_20":7215.8,"sma_60":6611.85,"sma_120":7147.27},{"date":"2026-09-01","open":7401,"high":7521,"low":7243,"close":7491,"volume":13794,"rsi_14":65.83,"sma_20":7253.6,"sma_60":6639.1,"sma_120":7144.68},{"date":"2026-09-02","open":7506,"high":7535,"low":7466,"close":7476,"volume":17763,"rsi_14":67.39,"sma_20":7278.5,"sma_60":6670.55,"sma_120":7140.29},{"date":"2026-09-03","open":7477,"high":7616,"low":7159,"close":7576,"volume":42683,"rsi_14":70.3,"sma_20":7306.9,"sma_60":6695.17,"sma_120":7136.37},{"date":"2026-09-04","open":7536,"high":7631,"low":7507,"close":7566,"volume":66251,"rsi_14":67.08,"sma_20":7327.65,"sma_60":6717.68,"sma_120":7132.37},{"date":"2026-09-07","open":7699,"high":7699,"low":7446,"close":7486,"volume":66100,"rsi_14":65.51,"sma_20":7338.2,"sma_60":6738.15,"sma_120":7127.3},{"date":"2026-09-08","open":7486,"high":7590,"low":7153,"close":7372,"volume":42499,"rsi_14":57.12,"sma_20":7352.15,"sma_60":6756.93,"sma_120":7121.28},{"date":"2026-09-09","open":7511,"high":7511,"low":7184,"close":7184,"volume":7289,"rsi_14":54.87,"sma_20":7353.15,"sma_60":6770.13,"sma_120":7112.81},{"date":"2026-09-10","open":7263,"high":7373,"low":7204,"close":7288,"volume":13365,"rsi_14":62.2,"sma_20":7361.35,"sma_60":6786.77,"sma_120":7106.13},{"date":"2026-09-11","open":7183,"high":7387,"low":7143,"close":7387,"volume":17052,"rsi_14":58.84,"sma_20":7374.55,"sma_60":6807.25,"sma_120":7100.1},{"date":"2026-09-14","open":7331,"high":7425,"low":7012,"close":7410,"volume":19606,"rsi_14":58.69,"sma_20":7387.3,"sma_60":6834.73,"sma_120":7093.13},{"date":"2026-09-15","open":7410,"high":7469,"low":7302,"close":7385,"volume":6463,"rsi_14":56.61,"sma_20":7401.55,"sma_60":6862.75,"sma_120":7087.16},{"date":"2026-09-16","open":7303,"high":7426,"low":7223,"close":7308,"volume":14937,"rsi_14":53.88,"sma_20":7409.05,"sma_60":6894.22,"sma_120":7079.89},{"date":"2026-09-17","open":7203,"high":7385,"low":7203,"close":7345,"volume":5850,"rsi_14":49.05,"sma_20":7425.75,"sma_60":6926.1,"sma_120":7072.81},{"date":"2026-09-18","open":7376,"high":7376,"low":7228,"close":7263,"volume":8552,"rsi_14":46.19,"sma_20":7441.9,"sma_60":6955.37,"sma_120":7064.26},{"date":"2026-09-21","open":7247,"high":7390,"low":7169,"close":7243,"volume":14852,"rsi_14":40.67,"sma_20":7447.15,"sma_60":6988.18,"sma_120":7054.87},{"date":"2026-09-22","open":7287,"high":7336,"low":7144,"close":7208,"volume":52637,"rsi_14":39.91,"sma_20":7446.45,"sma_60":7019.27,"sma_120":7045.85},{"date":"2026-09-23","open":7189,"high":7370,"low":7149,"close":7203,"volume":46320,"rsi_14":33.51,"sma_20":7444.5,"sma_60":7048.32,"sma_120":7036.96},{"date":"2026-09-28","open":7198,"high":7426,"low":7198,"close":7331,"volume":8880,"rsi_14":41.74,"sma_20":7450.25,"sma_60":7076.83,"sma_120":7027.93},{"date":"2026-09-29","open":7445,"high":7445,"low":7305,"close":7330,"volume":3544,"rsi_14":40.44,"sma_20":7442.75,"sma_60":7103.05,"sma_120":7020.05},{"date":"2026-09-30","open":7300,"high":7300,"low":7250,"close":7265,"volume":1996,"rsi_14":42.33,"sma_20":7433.0,"sma_60":7123.12,"sma_120":7011.21},{"date":"2026-10-01","open":7265,"high":7300,"low":7180,"close":7200,"volume":3255,"rsi_14":47.89,"sma_20":7415.5,"sma_60":7138.43,"sma_120":7002.67},{"date":"2026-10-02","open":7195,"high":7260,"low":7165,"close":7240,"volume":6314,"rsi_14":44.07,"sma_20":7400.75,"sma_60":7154.92,"sma_120":6994.74},{"date":"2026-10-06","open":7240,"high":7290,"low":7105,"close":7290,"volume":24311,"rsi_14":43.51,"sma_20":7341.8,"sma_60":7120.2,"sma_120":6961.74},{"date":"2026-10-07","open":7250,"high":7355,"low":7250,"close":7320,"volume":6563,"rsi_14":39.75,"sma_20":7329.4,"sma_60":7133.85,"sma_120":6953.27},{"date":"2026-10-08","open":7320,"high":7320,"low":7220,"close":7220,"volume":8360,"rsi_14":36.01,"sma_20":7315.95,"sma_60":7146.58,"sma_120":6943.18},{"date":"2026-10-12","open":7220,"high":7400,"low":6785,"close":7290,"volume":14955,"rsi_14":45.25,"sma_20":7311.7,"sma_60":7158.68,"sma_120":6933.91},{"date":"2026-10-13","open":7290,"high":7445,"low":7055,"close":7345,"volume":8277,"rsi_14":46.4,"sma_20":7319.65,"sma_60":7169.03,"sma_120":6924.82},{"date":"2026-10-14","open":7345,"high":7430,"low":7305,"close":7330,"volume":7433,"rsi_14":50.68,"sma_20":7321.65,"sma_60":7178.82,"sma_120":6916.23},{"date":"2026-10-15","open":7200,"high":7345,"low":7200,"close":7325,"volume":27331,"rsi_14":51.73,"sma_20":7318.4,"sma_60":7191.98,"sma_120":6906.93},{"date":"2026-10-16","open":7335,"high":7495,"low":7335,"close":7395,"volume":15253,"rsi_14":58.58,"sma_20":7314.75,"sma_60":7203.02,"sma_120":6897.82},{"date":"2026-10-19","open":7000,"high":7520,"low":7000,"close":7480,"volume":6549,"rsi_14":63.13,"sma_20":7316.6,"sma_60":7214.8,"sma_120":6889.57},{"date":"2026-10-20","open":7475,"high":7525,"low":7320,"close":7385,"volume":10367,"rsi_14":49.75,"sma_20":7317.6,"sma_60":7226.72,"sma_120":6881.8},{"date":"2026-10-21","open":7260,"high":7360,"low":7140,"close":7310,"volume":74304,"rsi_14":48.78,"sma_20":7312.95,"sma_60":7236.42,"sma_120":6873.88},{"date":"2026-10-22","open":7310,"high":7310,"low":7175,"close":7250,"volume":11258,"rsi_14":49.08,"sma_20":7309.45,"sma_60":7241.7,"sma_120":6865.34},{"date":"2026-10-23","open":7175,"high":7205,"low":7030,"close":7095,"volume":5106}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 200고배당커버드콜ATM","phase":"above-fold","symbol_resolved":true}