{"status":"ok","report":{"price_analysis":{"current":51655.0,"change_1d":1.0,"change_7d":-6.7,"change_30d":-40.0,"high_30d":92005.0,"low_30d":46890.0,"position_in_range":11.0,"support":51401.5,"resistance":87493.5},"summary":"TIGER 200선물레버리지(267770)은(는) 코스피 200 선물레버리지지수를 추종하는 ETF입니다, 순자산 3,023억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-8643.59)가 시그널선(-6474.96)을 하회합니다(데드크로스). 현재가가 SMA20(70847)과 SMA60(76342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40808~100886 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.5141985896703,"macd":-8643.591613477482,"macd_signal":-6474.962845287733,"sma_20":70846.75,"sma_60":76342.0,"bb_upper":100885.62402600171,"bb_lower":40807.87597399829,"atr_14":5925.714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.05만, 기관 순매수 -4.74만. 30일 누적: 외국인 10.63만, 기관 -19.16만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":40480.0,"institutional_flow":-47380.0,"data":[{"date":"2026-10-23","foreign_net":6564.0,"institution_net":-7226.0,"retail_net":662.0},{"date":"2026-10-22","foreign_net":-1675.0,"institution_net":-5560.0,"retail_net":7235.0},{"date":"2026-10-21","foreign_net":16846.0,"institution_net":-8271.0,"retail_net":-8575.0},{"date":"2026-10-20","foreign_net":14657.0,"institution_net":-24771.0,"retail_net":10114.0},{"date":"2026-10-19","foreign_net":4088.0,"institution_net":-1552.0,"retail_net":-2536.0},{"date":"2026-10-16","foreign_net":-14745.0,"institution_net":14725.0,"retail_net":20.0},{"date":"2026-10-15","foreign_net":38885.0,"institution_net":-73915.0,"retail_net":35030.0},{"date":"2026-10-14","foreign_net":12673.0,"institution_net":-14680.0,"retail_net":2007.0},{"date":"2026-10-13","foreign_net":35808.0,"institution_net":-61474.0,"retail_net":25666.0},{"date":"2026-10-12","foreign_net":-2715.0,"institution_net":-8895.0,"retail_net":11610.0},{"date":"2026-10-08","foreign_net":4433.0,"institution_net":-16549.0,"retail_net":12116.0},{"date":"2026-10-07","foreign_net":30583.0,"institution_net":-33919.0,"retail_net":3336.0},{"date":"2026-10-06","foreign_net":1842.0,"institution_net":-6594.0,"retail_net":4752.0},{"date":"2026-10-02","foreign_net":10094.0,"institution_net":-7579.0,"retail_net":-2515.0},{"date":"2026-10-01","foreign_net":816.0,"institution_net":2227.0,"retail_net":-3043.0},{"date":"2026-09-30","foreign_net":20094.0,"institution_net":-18771.0,"retail_net":-1323.0},{"date":"2026-09-29","foreign_net":-132585.0,"institution_net":132624.0,"retail_net":-39.0},{"date":"2026-09-28","foreign_net":37405.0,"institution_net":-45745.0,"retail_net":8340.0},{"date":"2026-09-23","foreign_net":-2222.0,"institution_net":10118.0,"retail_net":-7896.0},{"date":"2026-09-22","foreign_net":65852.0,"institution_net":-61678.0,"retail_net":-4174.0},{"date":"2026-09-21","foreign_net":-39352.0,"institution_net":40866.0,"retail_net":-1514.0},{"date":"2026-09-18","foreign_net":6573.0,"institution_net":856.0,"retail_net":-7429.0},{"date":"2026-09-17","foreign_net":1671.0,"institution_net":-442.0,"retail_net":-1229.0},{"date":"2026-09-16","foreign_net":-51.0,"institution_net":2192.0,"retail_net":-2141.0},{"date":"2026-09-15","foreign_net":-64.0,"institution_net":-3861.0,"retail_net":3925.0},{"date":"2026-09-14","foreign_net":-1129.0,"institution_net":-7566.0,"retail_net":8695.0},{"date":"2026-09-11","foreign_net":18761.0,"institution_net":-21696.0,"retail_net":2935.0},{"date":"2026-09-10","foreign_net":8313.0,"institution_net":-6795.0,"retail_net":-1518.0},{"date":"2026-09-09","foreign_net":-29422.0,"institution_net":31926.0,"retail_net":-2504.0},{"date":"2026-09-08","foreign_net":-5685.0,"institution_net":10416.0,"retail_net":-4731.0}],"periods":{"d1":{"foreign_net":6564.0,"institution_net":-7226.0,"retail_net":662.0},"d3":{"foreign_net":21735.0,"institution_net":-21057.0,"retail_net":-678.0},"d7":{"foreign_net":64620.0,"institution_net":-106570.0,"retail_net":41950.0},"d14":{"foreign_net":157338.0,"institution_net":-256260.0,"retail_net":98922.0},"d30":{"foreign_net":106313.0,"institution_net":-191589.0,"retail_net":85276.0}}},"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":"F","percentile":21,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.5,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.0,"unit":"%","percentile":17,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4044,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.4,"summary":"배당수익률 0.40%","metrics":[{"name":"배당수익률","value":0.4,"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":"2026-10-23T23:41:12.537907+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물레버리지지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.022,"aum":302300000000.0,"aum_display":"3,023억","dividend_yield":null,"tracking_error":1.7,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":69.43},{"ticker":"102110","name":"TIGER 200","weight":19.25},{"ticker":"123320","name":"TIGER 레버리지","weight":7.75},{"ticker":"252400","name":"RISE 200선물레버리지","weight":6.13},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":6,"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":51655.0,"change_pct":1.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-25","close":10132.0},{"date":"2017-04-26","close":10251.0},{"date":"2017-04-27","close":10286.0},{"date":"2017-04-28","close":10296.0},{"date":"2017-05-02","close":10460.0},{"date":"2017-05-04","close":10668.0},{"date":"2017-05-08","close":11223.0},{"date":"2017-05-10","close":10955.0},{"date":"2017-05-11","close":11183.0},{"date":"2017-05-12","close":11094.0},{"date":"2017-05-15","close":11149.0},{"date":"2017-05-16","close":11193.0},{"date":"2017-05-17","close":11154.0},{"date":"2017-05-18","close":11114.0},{"date":"2017-05-19","close":11079.0},{"date":"2017-05-22","close":11233.0},{"date":"2017-05-23","close":11307.0},{"date":"2017-05-24","close":11327.0},{"date":"2017-05-25","close":11595.0},{"date":"2017-05-26","close":11729.0},{"date":"2017-05-29","close":11714.0},{"date":"2017-05-30","close":11565.0},{"date":"2017-05-31","close":11555.0},{"date":"2017-06-01","close":11510.0},{"date":"2017-06-02","close":11778.0},{"date":"2017-06-05","close":11743.0},{"date":"2017-06-07","close":11590.0},{"date":"2017-06-08","close":11714.0},{"date":"2017-06-09","close":11857.0},{"date":"2017-06-12","close":11634.0},{"date":"2017-06-13","close":11778.0},{"date":"2017-06-14","close":11783.0},{"date":"2017-06-15","close":11684.0},{"date":"2017-06-16","close":11699.0},{"date":"2017-06-19","close":11813.0},{"date":"2017-06-20","close":11867.0},{"date":"2017-06-21","close":11734.0},{"date":"2017-06-22","close":11887.0},{"date":"2017-06-23","close":11932.0},{"date":"2017-06-26","close":12041.0},{"date":"2017-06-27","close":12051.0},{"date":"2017-06-28","close":12001.0},{"date":"2017-06-29","close":12145.0},{"date":"2017-06-30","close":12090.0},{"date":"2017-07-03","close":12135.0},{"date":"2017-07-04","close":11986.0},{"date":"2017-07-05","close":12081.0},{"date":"2017-07-06","close":12081.0},{"date":"2017-07-07","close":11991.0},{"date":"2017-07-10","close":12056.0},{"date":"2017-07-11","close":12214.0},{"date":"2017-07-12","close":12190.0},{"date":"2017-07-13","close":12487.0},{"date":"2017-07-14","close":12497.0},{"date":"2017-07-17","close":12611.0},{"date":"2017-07-18","close":12621.0},{"date":"2017-07-19","close":12636.0},{"date":"2017-07-20","close":12760.0},{"date":"2017-07-21","close":12859.0},{"date":"2017-07-24","close":12859.0},{"date":"2017-07-25","close":12740.0},{"date":"2017-07-26","close":12675.0},{"date":"2017-07-27","close":12770.0},{"date":"2017-07-28","close":12274.0},{"date":"2017-07-31","close":12294.0},{"date":"2017-08-01","close":12482.0},{"date":"2017-08-02","close":12537.0},{"date":"2017-08-03","close":12130.0},{"date":"2017-08-04","close":12229.0},{"date":"2017-08-07","close":12224.0},{"date":"2017-08-08","close":12204.0},{"date":"2017-08-09","close":11917.0},{"date":"2017-08-10","close":11798.0},{"date":"2017-08-11","close":11377.0},{"date":"2017-08-14","close":11575.0},{"date":"2017-08-16","close":11694.0},{"date":"2017-08-17","close":11838.0},{"date":"2017-08-18","close":11803.0},{"date":"2017-08-21","close":11773.0},{"date":"2017-08-22","close":11867.0},{"date":"2017-08-23","close":11882.0},{"date":"2017-08-24","close":11962.0},{"date":"2017-08-25","close":12001.0},{"date":"2017-08-28","close":11862.0},{"date":"2017-08-29","close":11808.0},{"date":"2017-08-30","close":11887.0},{"date":"2017-08-31","close":11734.0},{"date":"2017-09-01","close":11719.0},{"date":"2017-09-04","close":11491.0},{"date":"2017-09-05","close":11456.0},{"date":"2017-09-06","close":11401.0},{"date":"2017-09-07","close":11689.0},{"date":"2017-09-08","close":11704.0},{"date":"2017-09-11","close":11902.0},{"date":"2017-09-12","close":11927.0},{"date":"2017-09-13","close":11912.0},{"date":"2017-09-14","close":12001.0},{"date":"2017-09-15","close":12130.0},{"date":"2017-09-18","close":12542.0},{"date":"2017-09-19","close":12507.0},{"date":"2017-09-20","close":12507.0},{"date":"2017-09-21","close":12517.0},{"date":"2017-09-22","close":12368.0},{"date":"2017-09-25","close":12363.0},{"date":"2017-09-26","close":12224.0},{"date":"2017-09-27","close":12180.0},{"date":"2017-09-28","close":12200.0},{"date":"2017-09-29","close":12378.0},{"date":"2017-10-10","close":12829.0},{"date":"2017-10-11","close":13047.0},{"date":"2017-10-12","close":13251.0},{"date":"2017-10-13","close":13231.0},{"date":"2017-10-16","close":13260.0},{"date":"2017-10-17","close":13315.0},{"date":"2017-10-18","close":13310.0},{"date":"2017-10-19","close":13186.0},{"date":"2017-10-20","close":13310.0},{"date":"2017-10-23","close":13394.0},{"date":"2017-10-24","close":13369.0},{"date":"2017-10-25","close":13369.0},{"date":"2017-10-26","close":13186.0},{"date":"2017-10-27","close":13360.0},{"date":"2017-10-30","close":13424.0},{"date":"2017-10-31","close":13692.0},{"date":"2017-11-01","close":14103.0},{"date":"2017-11-02","close":14029.0},{"date":"2017-11-03","close":14123.0},{"date":"2017-11-06","close":13979.0},{"date":"2017-11-07","close":13954.0},{"date":"2017-11-08","close":14049.0},{"date":"2017-11-09","close":13979.0},{"date":"2017-11-10","close":13880.0},{"date":"2017-11-13","close":13756.0},{"date":"2017-11-14","close":13707.0},{"date":"2017-11-15","close":13578.0},{"date":"2017-11-16","close":13786.0},{"date":"2017-11-17","close":13746.0},{"date":"2017-11-20","close":13632.0},{"date":"2017-11-21","close":13697.0},{"date":"2017-11-22","close":13811.0},{"date":"2017-11-23","close":13761.0},{"date":"2017-11-24","close":13831.0},{"date":"2017-11-27","close":13355.0},{"date":"2017-11-28","close":13449.0},{"date":"2017-11-29","close":13434.0},{"date":"2017-11-30","close":12963.0},{"date":"2017-12-01","close":12983.0},{"date":"2017-12-04","close":13251.0},{"date":"2017-12-05","close":13320.0},{"date":"2017-12-06","close":12928.0},{"date":"2017-12-07","close":12869.0},{"date":"2017-12-08","close":12953.0},{"date":"2017-12-11","close":12973.0},{"date":"2017-12-12","close":12879.0},{"date":"2017-12-13","close":13062.0},{"date":"2017-12-14","close":13042.0},{"date":"2017-12-15","close":13057.0},{"date":"2017-12-18","close":13092.0},{"date":"2017-12-19","close":13092.0},{"date":"2017-12-20","close":13047.0},{"date":"2017-12-21","close":12552.0},{"date":"2017-12-22","close":12675.0},{"date":"2017-12-26","close":12566.0},{"date":"2017-12-27","close":12844.0},{"date":"2017-12-28","close":13166.0},{"date":"2018-01-02","close":13290.6592},{"date":"2018-01-03","close":13379.8916},{"date":"2018-01-04","close":13171.6826},{"date":"2018-01-05","close":13503.8252},{"date":"2018-01-08","close":13697.1621},{"date":"2018-01-09","close":13617.8447},{"date":"2018-01-10","close":13414.5928},{"date":"2018-01-11","close":13280.7441},{"date":"2018-01-12","close":13335.2754},{"date":"2018-01-15","close":13389.8057},{"date":"2018-01-16","close":13612.8867},{"date":"2018-01-17","close":13523.6543},{"date":"2018-01-18","close":13533.5693},{"date":"2018-01-19","close":13553.3984},{"date":"2018-01-22","close":13285.7021},{"date":"2018-01-23","close":13662.46},{"date":"2018-01-24","close":13687.2471},{"date":"2018-01-25","close":13920.2432},{"date":"2018-01-26","close":14019.3896},{"date":"2018-01-29","close":14182.9824},{"date":"2018-01-30","close":13885.541},{"date":"2018-01-31","close":13875.627},{"date":"2018-02-01","close":13875.627},{"date":"2018-02-02","close":13369.9766},{"date":"2018-02-05","close":13047.0},{"date":"2018-02-06","close":12636.2891},{"date":"2018-02-07","close":12011.6621},{"date":"2018-02-08","close":12185.1699},{"date":"2018-02-09","close":11565.501},{"date":"2018-02-12","close":11808.4111},{"date":"2018-02-13","close":11996.79},{"date":"2018-02-14","close":12284.3164},{"date":"2018-02-19","close":12423.123},{"date":"2018-02-20","close":12110.8096},{"date":"2018-02-21","close":12259.5303},{"date":"2018-02-22","close":12115.7666},{"date":"2018-02-23","close":12457.8242},{"date":"2018-02-26","close":12502.4404},{"date":"2018-02-27","close":12462.7812},{"date":"2018-02-28","close":12130.6387},{"date":"2018-03-02","close":11798.0},{"date":"2018-03-05","close":11481.0},{"date":"2018-03-06","close":11937.3018},{"date":"2018-03-07","close":11932.3447},{"date":"2018-03-08","close":12175.2549},{"date":"2018-03-09","close":12477.6533},{"date":"2018-03-12","close":12705.6914},{"date":"2018-03-13","close":12834.583},{"date":"2018-03-14","close":12814.7529},{"date":"2018-03-15","close":12908.9434},{"date":"2018-03-16","close":12859.3691},{"date":"2018-03-19","close":12675.9473},{"date":"2018-03-20","close":12775.0947},{"date":"2018-03-21","close":12794.9238},{"date":"2018-03-22","close":12899.0283},{"date":"2018-03-23","close":12026.5342},{"date":"2018-03-26","close":12214.9141},{"date":"2018-03-27","close":12319.0186},{"date":"2018-03-28","close":11986.876},{"date":"2018-03-29","close":12190.127},{"date":"2018-03-30","close":12259.5303},{"date":"2018-04-02","close":12214.9141},{"date":"2018-04-03","close":12160.3828},{"date":"2018-04-04","close":11778.667},{"date":"2018-04-05","close":12105.8525},{"date":"2018-04-06","close":11972.0039},{"date":"2018-04-09","close":12135.5967},{"date":"2018-04-10","close":12180.2119},{"date":"2018-04-11","close":12095.9375},{"date":"2018-04-12","close":12081.0654},{"date":"2018-04-13","close":12219.8711},{"date":"2018-04-16","close":12249.6152},{"date":"2018-04-17","close":12219.8711},{"date":"2018-04-18","close":12502.4404},{"date":"2018-04-19","close":12621.417},{"date":"2018-04-20","close":12472.6963},{"date":"2018-04-23","close":12462.7812},{"date":"2018-04-24","close":12323.9756},{"date":"2018-04-25","close":12140.5537},{"date":"2018-04-26","close":12467.7383},{"date":"2018-04-27","close":12675.9473},{"date":"2018-04-30","close":12814.7529},{"date":"2018-05-02","close":12661.0752},{"date":"2018-05-03","close":12556.9707},{"date":"2018-05-04","close":12388.4209},{"date":"2018-05-08","close":12269.4443},{"date":"2018-05-09","close":12190.127},{"date":"2018-05-10","close":12333.8906},{"date":"2018-05-11","close":12497.4824},{"date":"2018-05-14","close":12433.0371},{"date":"2018-05-15","close":12219.8711},{"date":"2018-05-16","close":12299.1885},{"date":"2018-05-17","close":12195.084},{"date":"2018-05-18","close":12254.5723},{"date":"2018-05-21","close":12319.0186},{"date":"2018-05-23","close":12467.7383},{"date":"2018-05-24","close":12388.4209},{"date":"2018-05-25","close":12437.9941},{"date":"2018-05-28","close":12542.0986},{"date":"2018-05-29","close":12319.0186},{"date":"2018-05-30","close":11763.7949},{"date":"2018-05-31","close":11867.8994},{"date":"2018-06-01","close":11986.876},{"date":"2018-06-04","close":12125.6816},{"date":"2018-06-05","close":12195.084},{"date":"2018-06-07","close":12393.3789},{"date":"2018-06-08","close":12150.4678},{"date":"2018-06-11","close":12343.8047},{"date":"2018-06-12","close":12319.0186},{"date":"2018-06-14","close":11872.8564},{"date":"2018-06-15","close":11743.9658},{"date":"2018-06-18","close":11461.3965},{"date":"2018-06-19","close":11154.041},{"date":"2018-06-20","close":11322.5908},{"date":"2018-06-21","close":11124.2969},{"date":"2018-06-22","close":11282.9316},{"date":"2018-06-25","close":11287.8887},{"date":"2018-06-26","close":11253.1875},{"date":"2018-06-27","close":11173.8701},{"date":"2018-06-28","close":10940.874},{"date":"2018-06-29","close":11005.3203},{"date":"2018-07-02","close":10524.457},{"date":"2018-07-03","close":10569.0732},{"date":"2018-07-04","close":10504.6279},{"date":"2018-07-05","close":10455.0537},{"date":"2018-07-06","close":10564.1162},{"date":"2018-07-09","close":10747.5381},{"date":"2018-07-10","close":10777.2822},{"date":"2018-07-11","close":10668.2197},{"date":"2018-07-12","close":10712.8359},{"date":"2018-07-13","close":10955.7461},{"date":"2018-07-16","close":10866.5146},{"date":"2018-07-17","close":10841.7275},{"date":"2018-07-18","close":10792.1543},{"date":"2018-07-19","close":10757.4521},{"date":"2018-07-20","close":10846.6846},{"date":"2018-07-23","close":10673.1777},{"date":"2018-07-24","close":10747.5381},{"date":"2018-07-25","close":10697.9639},{"date":"2018-07-26","close":10826.8555},{"date":"2018-07-27","close":10906.1729},{"date":"2018-07-30","close":10851.6426},{"date":"2018-07-31","close":10881.3867},{"date":"2018-08-01","close":10955.7461},{"date":"2018-08-02","close":10569.0732},{"date":"2018-08-03","close":10717.7939},{"date":"2018-08-06","close":10702.9219},{"date":"2018-08-07","close":10851.6426},{"date":"2018-08-08","close":10841.7275},{"date":"2018-08-09","close":10841.7275},{"date":"2018-08-10","close":10608.7324},{"date":"2018-08-13","close":10336.0781},{"date":"2018-08-14","close":10415.3955},{"date":"2018-08-16","close":10207.1865},{"date":"2018-08-17","close":10222.0586},{"date":"2018-08-20","close":10231.9736},{"date":"2018-08-21","close":10455.0537},{"date":"2018-08-22","close":10529.4141},{"date":"2018-08-23","close":10603.7744},{"date":"2018-08-24","close":10697.9639},{"date":"2018-08-27","close":10807.0264},{"date":"2018-08-28","close":10816.9404},{"date":"2018-08-29","close":10876.4287},{"date":"2018-08-30","close":10896.2588},{"date":"2018-08-31","close":10975.5762},{"date":"2018-09-03","close":10841.7275},{"date":"2018-09-04","close":10950.7891},{"date":"2018-09-05","close":10663.2627},{"date":"2018-09-06","close":10613.6895},{"date":"2018-09-07","close":10514.542},{"date":"2018-09-10","close":10559.1582},{"date":"2018-09-11","close":10479.8408},{"date":"2018-09-12","close":10489.7559},{"date":"2018-09-13","close":10494.7129},{"date":"2018-09-14","close":10811.9834},{"date":"2018-09-17","close":10653.3477},{"date":"2018-09-18","close":10747.5381},{"date":"2018-09-19","close":10762.4102},{"date":"2018-09-20","close":10955.7461},{"date":"2018-09-21","close":11054.8936},{"date":"2018-09-27","close":11223.4434},{"date":"2018-09-28","close":11089.5947},{"date":"2018-10-01","close":11059.8506},{"date":"2018-10-02","close":10797.1113},{"date":"2018-10-04","close":10455.0537},{"date":"2018-10-05","close":10430.2676},{"date":"2018-10-08","close":10326.1631},{"date":"2018-10-10","close":10187.3574},{"date":"2018-10-11","close":9354.5225},{"date":"2018-10-12","close":9537.9443},{"date":"2018-10-15","close":9399.1387},{"date":"2018-10-16","close":9374.3516},{"date":"2018-10-17","close":9607.3467},{"date":"2018-10-18","close":9443.7539},{"date":"2018-10-19","close":9513.1572},{"date":"2018-10-22","close":9547.8584},{"date":"2018-10-23","close":9096.7402},{"date":"2018-10-24","close":9022.3799},{"date":"2018-10-25","close":8729.8955},{"date":"2018-10-26","close":8462.1992},{"date":"2018-10-29","close":8298.6064},{"date":"2018-10-30","close":8447.3271},{"date":"2018-10-31","close":8506.8154},{"date":"2018-11-01","close":8437.4121},{"date":"2018-11-02","close":9066.9961},{"date":"2018-11-05","close":8873.6592},{"date":"2018-11-06","close":8982.7207},{"date":"2018-11-07","close":8908.3604},{"date":"2018-11-08","close":9042.209},{"date":"2018-11-09","close":8952.9766},{"date":"2018-11-12","close":9002.5498},{"date":"2018-11-13","close":8853.8291},{"date":"2018-11-14","close":8809.2139},{"date":"2018-11-15","close":8992.6357},{"date":"2018-11-16","close":8972.8057},{"date":"2018-11-19","close":9037.252},{"date":"2018-11-20","close":8858.7871},{"date":"2018-11-21","close":8774.5117},{"date":"2018-11-22","close":8759.6396},{"date":"2018-11-23","close":8630.749},{"date":"2018-11-26","close":8883.5732},{"date":"2018-11-27","close":9017.4219},{"date":"2018-11-28","close":9106.6543},{"date":"2018-11-29","close":9156.2275},{"date":"2018-11-30","close":8982.7207},{"date":"2018-12-03","close":9285.1191},{"date":"2018-12-04","close":9071.9531},{"date":"2018-12-05","close":8967.8486},{"date":"2018-12-06","close":8700.1514},{"date":"2018-12-07","close":8769.5547},{"date":"2018-12-10","close":8586.1328},{"date":"2018-12-11","close":8521.6875},{"date":"2018-12-12","close":8769.5547},{"date":"2018-12-13","close":8868.7012},{"date":"2018-12-14","close":8566.3027},{"date":"2018-12-17","close":8630.749},{"date":"2018-12-18","close":8546.4736},{"date":"2018-12-19","close":8680.3223},{"date":"2018-12-20","close":8496.9004},{"date":"2018-12-21","close":8491.9434},{"date":"2018-12-24","close":8496.9004},{"date":"2018-12-26","close":8239.1182},{"date":"2018-12-27","close":8462.1992},{"date":"2018-12-28","close":8536.5596},{"date":"2019-01-02","close":8333.3076},{"date":"2019-01-03","close":8159.8003},{"date":"2019-01-04","close":8303.5635},{"date":"2019-01-07","close":8536.5596},{"date":"2019-01-08","close":8412.0},{"date":"2019-01-09","close":8779.4697},{"date":"2019-01-10","close":8764.5977},{"date":"2019-01-11","close":8883.5732},{"date":"2019-01-14","close":8724.9385},{"date":"2019-01-15","close":9076.9102},{"date":"2019-01-16","close":9161.1855},{"date":"2019-01-17","close":9200.8438},{"date":"2019-01-18","close":9339.6504},{"date":"2019-01-21","close":9349.5645},{"date":"2019-01-22","close":9255.375},{"date":"2019-01-23","close":9349.5645},{"date":"2019-01-24","close":9508.2002},{"date":"2019-01-25","close":9880.001},{"date":"2019-01-28","close":9865.1289},{"date":"2019-01-29","close":9954.3613},{"date":"2019-01-30","close":10212.1436},{"date":"2019-01-31","close":10192.3145},{"date":"2019-02-01","close":10142.7412},{"date":"2019-02-07","close":10147.6982},{"date":"2019-02-08","close":9870.0869},{"date":"2019-02-11","close":9894.873},{"date":"2019-02-12","close":10013.8496},{"date":"2019-02-13","close":10103.082},{"date":"2019-02-14","close":10296.4189},{"date":"2019-02-15","close":10028.7217},{"date":"2019-02-18","close":10182.3994},{"date":"2019-02-19","close":10078.2949},{"date":"2019-02-20","close":10321.2061},{"date":"2019-02-21","close":10331.1201},{"date":"2019-02-22","close":10336.0781},{"date":"2019-02-25","close":10380.6934},{"date":"2019-02-26","close":10301.376},{"date":"2019-02-27","close":10370.7793},{"date":"2019-02-28","close":10018.8076},{"date":"2019-03-04","close":9909.7451},{"date":"2019-03-05","close":9761.0244},{"date":"2019-03-06","close":9711.4512},{"date":"2019-03-07","close":9642.0488},{"date":"2019-03-08","close":9384.2666},{"date":"2019-03-11","close":9399.1387},{"date":"2019-03-12","close":9567.6885},{"date":"2019-03-13","close":9409.0527},{"date":"2019-03-14","close":9458.626},{"date":"2019-03-15","close":9676.75},{"date":"2019-03-18","close":9701.5371},{"date":"2019-03-19","close":9681.707},{"date":"2019-03-20","close":9716.4092},{"date":"2019-03-21","close":9860.1719},{"date":"2019-03-22","close":9884.959},{"date":"2019-03-25","close":9493.3281},{"date":"2019-03-26","close":9518.1143},{"date":"2019-03-27","close":9513.1572},{"date":"2019-03-28","close":9389.2236},{"date":"2019-03-29","close":9478.4561},{"date":"2019-04-01","close":9756.0674},{"date":"2019-04-02","close":9815.5557},{"date":"2019-04-03","close":10117.9541},{"date":"2019-04-04","close":10147.6982},{"date":"2019-04-05","close":10187.3574},{"date":"2019-04-08","close":10137.7832},{"date":"2019-04-09","close":10187.3574},{"date":"2019-04-10","close":10291.4619},{"date":"2019-04-11","close":10231.9736},{"date":"2019-04-12","close":10276.5898},{"date":"2019-04-15","close":10365.8213},{"date":"2019-04-16","close":10450.0967},{"date":"2019-04-17","close":10440.1816},{"date":"2019-04-18","close":10088.21},{"date":"2019-04-19","close":10098.125},{"date":"2019-04-22","close":10093.167},{"date":"2019-04-23","close":10132.8262},{"date":"2019-04-24","close":9939.4893},{"date":"2019-04-25","close":9899.8311},{"date":"2019-04-26","close":9761.0244},{"date":"2019-04-29","close":10147.6982},{"date":"2019-04-30","close":10018.8076},{"date":"2019-05-02","close":10112.9971},{"date":"2019-05-03","close":9924.6172},{"date":"2019-05-07","close":9756.0674},{"date":"2019-05-08","close":9691.6221},{"date":"2019-05-09","close":9066.9961},{"date":"2019-05-10","close":9131.4414},{"date":"2019-05-13","close":8913.3174},{"date":"2019-05-14","close":8888.5312},{"date":"2019-05-15","close":8967.8486},{"date":"2019-05-16","close":8700.1514},{"date":"2019-05-17","close":8605.9619},{"date":"2019-05-20","close":8625.791},{"date":"2019-05-21","close":8724.9385},{"date":"2019-05-22","close":8754.6826},{"date":"2019-05-23","close":8734.8535},{"date":"2019-05-24","close":8605.9619},{"date":"2019-05-27","close":8615.877},{"date":"2019-05-28","close":8640.6631},{"date":"2019-05-29","close":8407.668},{"date":"2019-05-30","close":8566.3027},{"date":"2019-05-31","close":8526.6445},{"date":"2019-06-03","close":8809.2139},{"date":"2019-06-04","close":8779.4697},{"date":"2019-06-05","close":8804.2559},{"date":"2019-06-07","close":8804.2559},{"date":"2019-06-10","close":9076.9102},{"date":"2019-06-11","close":9136.3984},{"date":"2019-06-12","close":9076.9102},{"date":"2019-06-13","close":8913.3174},{"date":"2019-06-14","close":8928.1895},{"date":"2019-06-17","close":8962.8916},{"date":"2019-06-18","close":9032.2939},{"date":"2019-06-19","close":9255.375},{"date":"2019-06-20","close":9329.7354},{"date":"2019-06-21","close":9280.1621},{"date":"2019-06-24","close":9304.9482},{"date":"2019-06-25","close":9285.1191},{"date":"2019-06-26","close":9314.8633},{"date":"2019-06-27","close":9528.0293},{"date":"2019-06-28","close":9473.498},{"date":"2019-07-01","close":9478.4561},{"date":"2019-07-02","close":9374.3516},{"date":"2019-07-03","close":9126.4844},{"date":"2019-07-04","close":9285.1191},{"date":"2019-07-05","close":9275.2041},{"date":"2019-07-08","close":8883.5732},{"date":"2019-07-09","close":8834.0},{"date":"2019-07-10","close":8923.2324},{"date":"2019-07-11","close":9131.4414},{"date":"2019-07-12","close":9156.2275},{"date":"2019-07-15","close":9151.2705},{"date":"2019-07-16","close":9235.5459},{"date":"2019-07-17","close":9062.0381},{"date":"2019-07-18","close":9012.4648},{"date":"2019-07-19","close":9285.1191},{"date":"2019-07-22","close":9280.1621},{"date":"2019-07-23","close":9349.5645},{"date":"2019-07-24","close":9181.0146},{"date":"2019-07-25","close":9141.3555},{"date":"2019-07-26","close":9106.6543},{"date":"2019-07-29","close":8829.043},{"date":"2019-07-30","close":8883.5732},{"date":"2019-07-31","close":8739.8105},{"date":"2019-08-01","close":8665.4502},{"date":"2019-08-02","close":8491.9434},{"date":"2019-08-05","close":8130.0562},{"date":"2019-08-06","close":7897.0605},{"date":"2019-08-07","close":7802.8711},{"date":"2019-08-08","close":7857.4019},{"date":"2019-08-09","close":7971.4209},{"date":"2019-08-12","close":7996.208},{"date":"2019-08-13","close":7837.5728},{"date":"2019-08-14","close":7946.6343},{"date":"2019-08-16","close":7862.3594},{"date":"2019-08-19","close":7991.2505},{"date":"2019-08-20","close":8144.9282},{"date":"2019-08-21","close":8184.5869},{"date":"2019-08-22","close":8055.6958},{"date":"2019-08-23","close":8025.9517},{"date":"2019-08-26","close":7783.0415},{"date":"2019-08-27","close":7837.5728},{"date":"2019-08-28","close":7986.293},{"date":"2019-08-29","close":7902.0181},{"date":"2019-08-30","close":8194.502},{"date":"2019-09-02","close":8209.374},{"date":"2019-09-03","close":8135.0137},{"date":"2019-09-04","close":8368.0088},{"date":"2019-09-05","close":8511.7725},{"date":"2019-09-06","close":8586.1328},{"date":"2019-09-09","close":8719.9814},{"date":"2019-09-10","close":8799.2988},{"date":"2019-09-11","close":8977.7637},{"date":"2019-09-16","close":8992.6357},{"date":"2019-09-17","close":8992.6357},{"date":"2019-09-18","close":9106.6543},{"date":"2019-09-19","close":9210.7588},{"date":"2019-09-20","close":9319.8203},{"date":"2019-09-23","close":9319.8203},{"date":"2019-09-24","close":9409.0527},{"date":"2019-09-25","close":9176.0576},{"date":"2019-09-26","close":9195.8867},{"date":"2019-09-27","close":9027.3369},{"date":"2019-09-30","close":9146.3135},{"date":"2019-10-01","close":9225.6309},{"date":"2019-10-02","close":8829.043},{"date":"2019-10-04","close":8754.6826},{"date":"2019-10-07","close":8764.5977},{"date":"2019-10-08","close":9007.5078},{"date":"2019-10-10","close":8893.4883},{"date":"2019-10-11","close":8992.6357},{"date":"2019-10-14","close":9205.8018},{"date":"2019-10-15","close":9220.6738},{"date":"2019-10-16","close":9319.8203},{"date":"2019-10-17","close":9260.332},{"date":"2019-10-18","close":9076.9102},{"date":"2019-10-21","close":9171.0996},{"date":"2019-10-22","close":9423.9248},{"date":"2019-10-23","close":9304.9482},{"date":"2019-10-24","close":9344.6074},{"date":"2019-10-25","close":9364.4365},{"date":"2019-10-28","close":9433.8398},{"date":"2019-10-29","close":9389.2236},{"date":"2019-10-30","close":9295.0342},{"date":"2019-10-31","close":9319.8203},{"date":"2019-11-01","close":9453.6689},{"date":"2019-11-04","close":9746.1523},{"date":"2019-11-05","close":9865.1289},{"date":"2019-11-06","close":9884.959},{"date":"2019-11-07","close":9860.1719},{"date":"2019-11-08","close":9790.7686},{"date":"2019-11-11","close":9607.3467},{"date":"2019-11-12","close":9800.6836},{"date":"2019-11-13","close":9627.1768},{"date":"2019-11-14","close":9775.8965},{"date":"2019-11-15","close":10073.3379},{"date":"2019-11-18","close":10038.6367},{"date":"2019-11-19","close":9954.3613},{"date":"2019-11-20","close":9716.4092},{"date":"2019-11-21","close":9418.9678},{"date":"2019-11-22","close":9498.2852},{"date":"2019-11-25","close":9716.4092},{"date":"2019-11-26","close":9716.4092},{"date":"2019-11-27","close":9726.3232},{"date":"2019-11-28","close":9651.9629},{"date":"2019-11-29","close":9324.7783},{"date":"2019-12-02","close":9379.3086},{"date":"2019-12-03","close":9290.0762},{"date":"2019-12-04","close":9161.1855},{"date":"2019-12-05","close":9106.6543},{"date":"2019-12-06","close":9295.0342},{"date":"2019-12-09","close":9364.4365},{"date":"2019-12-10","close":9478.4561},{"date":"2019-12-11","close":9582.5605},{"date":"2019-12-12","close":9835.3848},{"date":"2019-12-13","close":10212.1436},{"date":"2019-12-16","close":10197.2715},{"date":"2019-12-17","close":10494.7129},{"date":"2019-12-18","close":10494.7129},{"date":"2019-12-19","close":10514.542},{"date":"2019-12-20","close":10544.2861},{"date":"2019-12-23","close":10554.2012},{"date":"2019-12-24","close":10390.6084},{"date":"2019-12-26","close":10450.0967},{"date":"2019-12-27","close":10792.1543},{"date":"2019-12-30","close":10752.4951},{"date":"2020-01-02","close":10479.8408},{"date":"2020-01-03","close":10479.8408},{"date":"2020-01-06","close":10316.248},{"date":"2020-01-07","close":10534.3721},{"date":"2020-01-08","close":10405.4805},{"date":"2020-01-09","close":10727.708},{"date":"2020-01-10","close":10921.0449},{"date":"2020-01-13","close":11158.998},{"date":"2020-01-14","close":11248.2305},{"date":"2020-01-15","close":11124.2969},{"date":"2020-01-16","close":11347.377},{"date":"2020-01-17","close":11406.8652},{"date":"2020-01-20","close":11585.3301},{"date":"2020-01-21","close":11282.9316},{"date":"2020-01-22","close":11610.1172},{"date":"2020-01-23","close":11312.6758},{"date":"2020-01-28","close":10633.5186},{"date":"2020-01-29","close":10707.8789},{"date":"2020-01-30","close":10266.6748},{"date":"2020-01-31","close":10038.6367},{"date":"2020-02-03","close":10043.5938},{"date":"2020-02-04","close":10430.2676},{"date":"2020-02-05","close":10499.6699},{"date":"2020-02-06","close":11144.126},{"date":"2020-02-07","close":10940.874},{"date":"2020-02-10","close":10807.0264},{"date":"2020-02-11","close":11059.8506},{"date":"2020-02-12","close":11208.5713},{"date":"2020-02-13","close":11158.998},{"date":"2020-02-14","close":11292.8467},{"date":"2020-02-17","close":11332.5049},{"date":"2020-02-18","close":10935.917},{"date":"2020-02-19","close":10955.7461},{"date":"2020-02-20","close":10866.5146},{"date":"2020-02-21","close":10524.457},{"date":"2020-02-24","close":9736.2383},{"date":"2020-02-25","close":9934.5322},{"date":"2020-02-26","close":9661.8779},{"date":"2020-02-27","close":9448.7119},{"date":"2020-02-28","close":8848.8721},{"date":"2020-03-02","close":9022.3799},{"date":"2020-03-03","close":9086.8252},{"date":"2020-03-04","close":9478.4561},{"date":"2020-03-05","close":9706.4941},{"date":"2020-03-06","close":9275.2041},{"date":"2020-03-09","close":8630.749},{"date":"2020-03-10","close":8596.0469},{"date":"2020-03-11","close":8065.6108},{"date":"2020-03-12","close":7470.7285},{"date":"2020-03-13","close":7113.7993},{"date":"2020-03-16","close":6548.6611},{"date":"2020-03-17","close":6280.9644},{"date":"2020-03-18","close":5626.5938},{"date":"2020-03-19","close":4783.8442},{"date":"2020-03-20","close":5463.0015},{"date":"2020-03-23","close":4818.5454},{"date":"2020-03-24","close":5730.6982},{"date":"2020-03-25","close":6315.6655},{"date":"2020-03-26","close":6117.3716},{"date":"2020-03-27","close":6340.4526},{"date":"2020-03-30","close":6305.751},{"date":"2020-03-31","close":6523.8745},{"date":"2020-04-01","close":5919.0776},{"date":"2020-04-02","close":6256.1772},{"date":"2020-04-03","close":6236.3481},{"date":"2020-04-06","close":6771.7422},{"date":"2020-04-07","close":7004.7373},{"date":"2020-04-08","close":6791.5713},{"date":"2020-04-09","close":6979.9507},{"date":"2020-04-10","close":7098.9272},{"date":"2020-04-13","close":6851.0596},{"date":"2020-04-14","close":7108.8418},{"date":"2020-04-16","close":7093.9697},{"date":"2020-04-17","close":7550.0464},{"date":"2020-04-20","close":7366.624},{"date":"2020-04-21","close":7203.0317},{"date":"2020-04-22","close":7326.9653},{"date":"2020-04-23","close":7470.7285},{"date":"2020-04-24","close":7227.8184},{"date":"2020-04-27","close":7550.0464},{"date":"2020-04-28","close":7614.4917},{"date":"2020-04-29","close":7733.4683},{"date":"2020-05-04","close":7252.605},{"date":"2020-05-06","close":7550.0464},{"date":"2020-05-07","close":7505.4302},{"date":"2020-05-08","close":7644.2358},{"date":"2020-05-11","close":7520.3022},{"date":"2020-05-12","close":7421.1548},{"date":"2020-05-13","close":7569.8755},{"date":"2020-05-14","close":7416.1978},{"date":"2020-05-15","close":7455.8564},{"date":"2020-05-18","close":7579.79},{"date":"2020-05-19","close":7961.5063},{"date":"2020-05-20","close":8006.1226},{"date":"2020-05-21","close":8065.6108},{"date":"2020-05-22","close":7787.999},{"date":"2020-05-25","close":8006.1226},{"date":"2020-05-26","close":8278.7764},{"date":"2020-05-27","close":8303.5635},{"date":"2020-05-28","close":8353.1367},{"date":"2020-05-29","close":8323.3926},{"date":"2020-06-01","close":8660.4932},{"date":"2020-06-02","close":8838.958},{"date":"2020-06-03","close":9483.4131},{"date":"2020-06-04","close":9493.3281},{"date":"2020-06-05","close":9815.5557},{"date":"2020-06-08","close":9785.8115},{"date":"2020-06-09","close":9790.7686},{"date":"2020-06-10","close":9860.1719},{"date":"2020-06-11","close":9562.7305},{"date":"2020-06-12","close":9136.3984},{"date":"2020-06-15","close":8224.2461},{"date":"2020-06-16","close":9195.8867},{"date":"2020-06-17","close":9181.0146},{"date":"2020-06-18","close":9111.6123},{"date":"2020-06-19","close":9166.0},{"date":"2020-06-22","close":9062.0381},{"date":"2020-06-23","close":9091.7822},{"date":"2020-06-24","close":9394.1807},{"date":"2020-06-25","close":8893.4883},{"date":"2020-06-26","close":9156.2275},{"date":"2020-06-29","close":8843.915},{"date":"2020-06-30","close":8992.6357},{"date":"2020-07-01","close":9002.5498},{"date":"2020-07-02","close":9225.6309},{"date":"2020-07-03","close":9399.0},{"date":"2020-07-06","close":9701.5371},{"date":"2020-07-07","close":9463.584},{"date":"2020-07-08","close":9399.1387},{"date":"2020-07-09","close":9498.2852},{"date":"2020-07-10","close":9299.9912},{"date":"2020-07-13","close":9676.75},{"date":"2020-07-14","close":9651.9629},{"date":"2020-07-15","close":9825.4707},{"date":"2020-07-16","close":9627.1768},{"date":"2020-07-17","close":9770.9395},{"date":"2020-07-20","close":9726.3232},{"date":"2020-07-21","close":10003.9355},{"date":"2020-07-22","close":9929.5752},{"date":"2020-07-23","close":9815.5557},{"date":"2020-07-24","close":9706.4941},{"date":"2020-07-27","close":9899.8311},{"date":"2020-07-28","close":10301.376},{"date":"2020-07-29","close":10420.3525},{"date":"2020-07-30","close":10435.2246},{"date":"2020-07-31","close":10276.5898},{"date":"2020-08-03","close":10256.7598},{"date":"2020-08-04","close":10509.585},{"date":"2020-08-05","close":10752.4951},{"date":"2020-08-06","close":11099.5098},{"date":"2020-08-07","close":11188.7422},{"date":"2020-08-10","close":11506.0127},{"date":"2020-08-11","close":11818.3262},{"date":"2020-08-12","close":11937.3018},{"date":"2020-08-13","close":11922.4297},{"date":"2020-08-14","close":11669.6055},{"date":"2020-08-18","close":11198.6572},{"date":"2020-08-19","close":11282.9316},{"date":"2020-08-20","close":10400.5234},{"date":"2020-08-21","close":10727.708},{"date":"2020-08-24","close":10945.832},{"date":"2020-08-25","close":11238.3154},{"date":"2020-08-26","close":11253.1875},{"date":"2020-08-27","close":11044.9785},{"date":"2020-08-28","close":11154.041},{"date":"2020-08-31","close":10792.1543},{"date":"2020-09-01","close":10955.7461},{"date":"2020-09-02","close":11074.7227},{"date":"2020-09-03","close":11421.7373},{"date":"2020-09-04","close":11079.6807},{"date":"2020-09-07","close":11193.6992},{"date":"2020-09-08","close":11491.1406},{"date":"2020-09-09","close":11193.6992},{"date":"2020-09-10","close":11431.6523},{"date":"2020-09-11","close":11396.9512},{"date":"2020-09-14","close":11714.2217},{"date":"2020-09-15","close":11882.7715},{"date":"2020-09-16","close":11818.3262},{"date":"2020-09-17","close":11471.3115},{"date":"2020-09-18","close":11535.7568},{"date":"2020-09-21","close":11347.377},{"date":"2020-09-22","close":10797.1113},{"date":"2020-09-23","close":10846.6846},{"date":"2020-09-24","close":10331.1201},{"date":"2020-09-25","close":10445.1396},{"date":"2020-09-28","close":10742.5801},{"date":"2020-09-29","close":10896.2588},{"date":"2020-10-05","close":11188.7422},{"date":"2020-10-06","close":11238.3154},{"date":"2020-10-07","close":11466.3535},{"date":"2020-10-08","close":11476.2686},{"date":"2020-10-12","close":11575.415},{"date":"2020-10-13","close":11575.415},{"date":"2020-10-14","close":11347.377},{"date":"2020-10-15","close":11183.7852},{"date":"2020-10-16","close":11049.9365},{"date":"2020-10-19","close":11094.5527},{"date":"2020-10-20","close":11268.0596},{"date":"2020-10-21","close":11327.5479},{"date":"2020-10-22","close":11168.9131},{"date":"2020-10-23","close":11263.1025},{"date":"2020-10-26","close":11198.6572},{"date":"2020-10-27","close":11030.1064},{"date":"2020-10-28","close":11144.126},{"date":"2020-10-29","close":10886.3438},{"date":"2020-10-30","close":10316.248},{"date":"2020-11-02","close":10618.6465},{"date":"2020-11-03","close":11054.8936},{"date":"2020-11-04","close":11188.7422},{"date":"2020-11-05","close":11684.4775},{"date":"2020-11-06","close":11763.7949},{"date":"2020-11-09","close":12031.4922},{"date":"2020-11-10","close":12016.6201},{"date":"2020-11-11","close":12413.208},{"date":"2020-11-12","close":12319.0186},{"date":"2020-11-13","close":12566.8857},{"date":"2020-11-16","close":13092.3652},{"date":"2020-11-17","close":13077.4932},{"date":"2020-11-18","close":13072.5352},{"date":"2020-11-19","close":13092.3652},{"date":"2020-11-20","close":13136.9814},{"date":"2020-11-23","close":13726.9062},{"date":"2020-11-24","close":13855.7969},{"date":"2020-11-25","close":13707.0762},{"date":"2020-11-26","close":13994.6025},{"date":"2020-11-27","close":14054.0908},{"date":"2020-11-30","close":13607.9297},{"date":"2020-12-01","close":14034.2617},{"date":"2020-12-02","close":14525.04},{"date":"2020-12-03","close":14713.4189},{"date":"2020-12-04","close":15248.8125},{"date":"2020-12-07","close":15402.4912},{"date":"2020-12-08","close":14901.7979},{"date":"2020-12-09","close":15546.2539},{"date":"2020-12-10","close":15323.1729},{"date":"2020-12-11","close":15595.8271},{"date":"2020-12-14","close":15481.8086},{"date":"2020-12-15","close":15486.7656},{"date":"2020-12-16","close":15600.7852},{"date":"2020-12-17","close":15571.041},{"date":"2020-12-18","close":15541.2969},{"date":"2020-12-21","close":15541.2969},{"date":"2020-12-22","close":15065.3906},{"date":"2020-12-23","close":15452.0645},{"date":"2020-12-24","close":16051.9033},{"date":"2020-12-28","close":16230.3682},{"date":"2020-12-29","close":16775.6777},{"date":"2020-12-30","close":17539.1094},{"date":"2021-01-04","close":18466.1348},{"date":"2021-01-05","close":19001.5273},{"date":"2021-01-06","close":18604.9395},{"date":"2021-01-07","close":19512.1348},{"date":"2021-01-08","close":21271.9941},{"date":"2021-01-11","close":21366.1836},{"date":"2021-01-12","close":21004.2969},{"date":"2021-01-13","close":21227.3789},{"date":"2021-01-14","close":21217.4648},{"date":"2021-01-15","close":20285.4824},{"date":"2021-01-18","close":19298.9688},{"date":"2021-01-19","close":20374.7148},{"date":"2021-01-20","close":20617.625},{"date":"2021-01-21","close":21177.8047},{"date":"2021-01-22","close":20905.1504},{"date":"2021-01-25","close":21847.0469},{"date":"2021-01-26","close":20701.8984},{"date":"2021-01-27","close":20553.1797},{"date":"2021-01-28","close":19710.4297},{"date":"2021-01-29","close":18718.959},{"date":"2021-02-01","close":19725.3008},{"date":"2021-02-02","close":20325.1406},{"date":"2021-02-03","close":20657.2832},{"date":"2021-02-04","close":19923.5957},{"date":"2021-02-05","close":20468.9043},{"date":"2021-02-08","close":20057.4434},{"date":"2021-02-09","close":19908.7227},{"date":"2021-02-10","close":20211.1211},{"date":"2021-02-15","close":20815.918},{"date":"2021-02-16","close":20994.3828},{"date":"2021-02-17","close":20513.5195},{"date":"2021-02-18","close":19883.9355},{"date":"2021-02-19","close":20225.9941},{"date":"2021-02-22","close":19829.4062},{"date":"2021-02-23","close":19779.832},{"date":"2021-02-24","close":18907.3379},{"date":"2021-02-25","close":20340.0137},{"date":"2021-02-26","close":19140.334},{"date":"2021-03-02","close":19636.0684},{"date":"2021-03-03","close":20072.3164},{"date":"2021-03-04","close":19546.8359},{"date":"2021-03-05","close":19353.5},{"date":"2021-03-08","close":18981.6992},{"date":"2021-03-09","close":18748.7031},{"date":"2021-03-10","close":18530.5801},{"date":"2021-03-11","close":19353.5},{"date":"2021-03-12","close":19695.5566},{"date":"2021-03-15","close":19482.3906},{"date":"2021-03-16","close":19819.4902},{"date":"2021-03-17","close":19502.2207},{"date":"2021-03-18","close":19789.7461},{"date":"2021-03-19","close":19353.5},{"date":"2021-03-22","close":19398.1152},{"date":"2021-03-23","close":19046.1445},{"date":"2021-03-24","close":18867.6797},{"date":"2021-03-25","close":19006.4844},{"date":"2021-03-26","close":19388.2012},{"date":"2021-03-29","close":19308.8828},{"date":"2021-03-30","close":19769.918},{"date":"2021-03-31","close":19675.7285},{"date":"2021-04-01","close":20037.6152},{"date":"2021-04-02","close":20473.8613},{"date":"2021-04-05","close":20592.8379},{"date":"2021-04-06","close":20647.3691},{"date":"2021-04-07","close":20682.0703},{"date":"2021-04-08","close":20682.0703},{"date":"2021-04-09","close":20468.9043},{"date":"2021-04-12","close":20434.2031},{"date":"2021-04-13","close":20924.9805},{"date":"2021-04-14","close":21232.3359},{"date":"2021-04-15","close":21281.9102},{"date":"2021-04-16","close":21242.25},{"date":"2021-04-19","close":21252.166},{"date":"2021-04-20","close":21485.1602},{"date":"2021-04-21","close":20711.8145},{"date":"2021-04-22","close":20810.9609},{"date":"2021-04-23","close":20791.1309},{"date":"2021-04-26","close":21192.6777},{"date":"2021-04-27","close":21257.123},{"date":"2021-04-28","close":20776.2598},{"date":"2021-04-29","close":20632.4961},{"date":"2021-04-30","close":20305.3105},{"date":"2021-05-03","close":20121.8887},{"date":"2021-05-04","close":20414.373},{"date":"2021-05-06","close":20677.1133},{"date":"2021-05-07","close":20949.7676},{"date":"2021-05-10","close":21673.541},{"date":"2021-05-11","close":20890.2793},{"date":"2021-05-12","close":20206.1641},{"date":"2021-05-13","close":19750.0879},{"date":"2021-05-14","close":20092.1445},{"date":"2021-05-17","close":19943.4238},{"date":"2021-05-18","close":20399.5},{"date":"2021-05-20","close":20255.7383},{"date":"2021-05-21","close":20255.7383},{"date":"2021-05-24","close":20141.7188},{"date":"2021-05-25","close":20548.2207},{"date":"2021-05-26","close":20414.373},{"date":"2021-05-27","close":20414.373},{"date":"2021-05-28","close":20672.1562},{"date":"2021-05-31","close":20815.918},{"date":"2021-06-01","close":21073.7012},{"date":"2021-06-02","close":21039.0},{"date":"2021-06-03","close":21460.375},{"date":"2021-06-04","close":21267.0371},{"date":"2021-06-07","close":21420.7148},{"date":"2021-06-08","close":21346.3555},{"date":"2021-06-09","close":20875.4062},{"date":"2021-06-10","close":21004.2969},{"date":"2021-06-11","close":21316.6113},{"date":"2021-06-14","close":21331.4824},{"date":"2021-06-15","close":21415.7578},{"date":"2021-06-16","close":21678.498},{"date":"2021-06-17","close":21425.6719},{"date":"2021-06-18","close":21534.7344},{"date":"2021-06-21","close":21093.5293},{"date":"2021-06-22","close":21420.7148},{"date":"2021-06-23","close":21658.668},{"date":"2021-06-24","close":21822.2617},{"date":"2021-06-25","close":22020.5547},{"date":"2021-06-28","close":21975.9395},{"date":"2021-06-29","close":21797.4746},{"date":"2021-06-30","close":21946.1953},{"date":"2021-07-01","close":21628.9238},{"date":"2021-07-02","close":21594.2227},{"date":"2021-07-05","close":21817.3027},{"date":"2021-07-06","close":21990.8105},{"date":"2021-07-07","close":21723.1133},{"date":"2021-07-08","close":21267.0371},{"date":"2021-07-09","close":20766.3457},{"date":"2021-07-12","close":21187.7207},{"date":"2021-07-13","close":21519.8633},{"date":"2021-07-14","close":21381.0566},{"date":"2021-07-15","close":21688.4121},{"date":"2021-07-16","close":21490.1191},{"date":"2021-07-19","close":20999.3398},{"date":"2021-07-20","close":20880.3633},{"date":"2021-07-21","close":20612.668},{"date":"2021-07-22","close":21148.0605},{"date":"2021-07-23","close":21222.4219},{"date":"2021-07-26","close":20786.1738},{"date":"2021-07-27","close":20865.4922},{"date":"2021-07-28","close":20959.6816},{"date":"2021-07-29","close":21009.2559},{"date":"2021-07-30","close":20483.7754},{"date":"2021-08-02","close":20716.7715},{"date":"2021-08-03","close":21098.4883},{"date":"2021-08-04","close":21678.498},{"date":"2021-08-05","close":21589.2656},{"date":"2021-08-06","close":21405.8438},{"date":"2021-08-09","close":21212.5059},{"date":"2021-08-10","close":20915.0664},{"date":"2021-08-11","close":20553.1797},{"date":"2021-08-12","close":20354.8848},{"date":"2021-08-13","close":19700.5137},{"date":"2021-08-17","close":19249.3945},{"date":"2021-08-18","close":19427.8594},{"date":"2021-08-19","close":18654.5137},{"date":"2021-08-20","close":18292.627},{"date":"2021-08-23","close":18639.6406},{"date":"2021-08-24","close":19318.7988},{"date":"2021-08-25","close":19452.6465},{"date":"2021-08-26","close":19170.0781},{"date":"2021-08-27","close":19145.291},{"date":"2021-08-30","close":19229.5664},{"date":"2021-08-31","close":19978.127},{"date":"2021-09-01","close":20067.3594},{"date":"2021-09-02","close":19700.5137},{"date":"2021-09-03","close":19943.4238},{"date":"2021-09-06","close":20092.1445},{"date":"2021-09-07","close":19844.2773},{"date":"2021-09-08","close":19507.1777},{"date":"2021-09-09","close":18832.9785},{"date":"2021-09-10","close":18991.6133},{"date":"2021-09-13","close":19056.0586},{"date":"2021-09-14","close":19343.5859},{"date":"2021-09-15","close":19398.1152},{"date":"2021-09-16","close":19061.0156},{"date":"2021-09-17","close":19135.377},{"date":"2021-09-23","close":19061.0156},{"date":"2021-09-24","close":19056.0586},{"date":"2021-09-27","close":19145.291},{"date":"2021-09-28","close":18659.4707},{"date":"2021-09-29","close":18148.8633},{"date":"2021-09-30","close":18297.584},{"date":"2021-10-01","close":17608.5117},{"date":"2021-10-05","close":17078.0762},{"date":"2021-10-06","close":16557.5527},{"date":"2021-10-07","close":17083.0332},{"date":"2021-10-08","close":17023.5449},{"date":"2021-10-12","close":16438.5781},{"date":"2021-10-13","close":16780.6348},{"date":"2021-10-14","close":17197.0527},{"date":"2021-10-15","close":17568.8535},{"date":"2021-10-18","close":17435.0039},{"date":"2021-10-19","close":17742.3613},{"date":"2021-10-20","close":17588.6836},{"date":"2021-10-21","close":17519.2793},{"date":"2021-10-22","close":17553.9805},{"date":"2021-10-25","close":17707.6582},{"date":"2021-10-26","close":18079.4609},{"date":"2021-10-27","close":17767.1465},{"date":"2021-10-28","close":17668.0},{"date":"2021-10-29","close":17102.8613},{"date":"2021-11-01","close":17236.7109},{"date":"2021-11-02","close":17692.7871},{"date":"2021-11-03","close":17182.1797},{"date":"2021-11-04","close":17390.3887},{"date":"2021-11-05","close":17231.7539},{"date":"2021-11-08","close":17206.9668},{"date":"2021-11-09","close":17281.3262},{"date":"2021-11-10","close":16924.3984},{"date":"2021-11-11","close":16894.6543},{"date":"2021-11-12","close":17276.3691},{"date":"2021-11-15","close":17668.0},{"date":"2021-11-16","close":17618.4277},{"date":"2021-11-17","close":17172.2656},{"date":"2021-11-18","close":17023.5449},{"date":"2021-11-19","close":17271.4121},{"date":"2021-11-22","close":18054.6738},{"date":"2021-11-23","close":17767.1465},{"date":"2021-11-24","close":17677.916},{"date":"2021-11-25","close":17395.3457},{"date":"2021-11-26","close":16750.8906},{"date":"2021-11-29","close":16498.0645},{"date":"2021-11-30","close":15794.1211},{"date":"2021-12-01","close":16567.4688},{"date":"2021-12-02","close":17112.7773},{"date":"2021-12-03","close":17345.7734},{"date":"2021-12-06","close":17430.0469},{"date":"2021-12-07","close":17707.6582},{"date":"2021-12-08","close":17841.5078},{"date":"2021-12-09","close":18000.1426},{"date":"2021-12-10","close":17712.6172},{"date":"2021-12-13","close":17801.8496},{"date":"2021-12-14","close":17573.8105},{"date":"2021-12-15","close":17588.6836},{"date":"2021-12-16","close":17786.9766},{"date":"2021-12-17","close":17866.2949},{"date":"2021-12-20","close":17167.3086},{"date":"2021-12-21","close":17459.791},{"date":"2021-12-22","close":17653.1289},{"date":"2021-12-23","close":17841.5078},{"date":"2021-12-24","close":18074.5039},{"date":"2021-12-27","close":17905.9531},{"date":"2021-12-28","close":18138.9492},{"date":"2021-12-29","close":18069.5449},{"date":"2021-12-30","close":17876.209},{"date":"2022-01-03","close":17960.0},{"date":"2022-01-04","close":17925.7832},{"date":"2022-01-05","close":17415.1758},{"date":"2022-01-06","close":17097.9043},{"date":"2022-01-07","close":17494.4922},{"date":"2022-01-10","close":17221.8379},{"date":"2022-01-11","close":17345.7734},{"date":"2022-01-12","close":17905.9531},{"date":"2022-01-13","close":17727.4883},{"date":"2022-01-14","close":17187.1367},{"date":"2022-01-17","close":16909.5254},{"date":"2022-01-18","close":16651.7441},{"date":"2022-01-19","close":16413.791},{"date":"2022-01-20","close":16587.2969},{"date":"2022-01-21","close":16230.3682},{"date":"2022-01-24","close":15853.6094},{"date":"2022-01-25","close":15080.2627},{"date":"2022-01-26","close":14951.3721},{"date":"2022-01-27","close":13945.0293},{"date":"2022-01-28","close":14693.5898},{"date":"2022-02-03","close":14986.0732},{"date":"2022-02-04","close":15333.0879},{"date":"2022-02-07","close":15040.6045},{"date":"2022-02-08","close":15114.9648},{"date":"2022-02-09","close":15526.4248},{"date":"2022-02-10","close":15789.1641},{"date":"2022-02-11","close":15491.7227},{"date":"2022-02-14","close":15080.0},{"date":"2022-02-15","close":14891.8838},{"date":"2022-02-16","close":15452.0645},{"date":"2022-02-17","close":15660.2734},{"date":"2022-02-18","close":15536.3389},{"date":"2022-02-21","close":15566.083},{"date":"2022-02-22","close":15110.0068},{"date":"2022-02-23","close":15194.2822},{"date":"2022-02-24","close":14396.1484},{"date":"2022-02-25","close":14713.4189},{"date":"2022-02-28","close":14911.7129},{"date":"2022-03-02","close":14857.1816},{"date":"2022-03-03","close":15387.6191},{"date":"2022-03-04","close":14921.6279},{"date":"2022-03-07","close":14192.8975},{"date":"2022-03-08","close":13915.2852},{"date":"2022-03-10","close":14455.6367},{"date":"2022-03-11","close":14351.5322},{"date":"2022-03-14","close":14292.0439},{"date":"2022-03-15","close":14034.2617},{"date":"2022-03-16","close":14445.7217},{"date":"2022-03-17","close":14881.9688},{"date":"2022-03-18","close":14951.3721},{"date":"2022-03-21","close":14658.8877},{"date":"2022-03-22","close":14911.7129},{"date":"2022-03-23","close":15164.5381},{"date":"2022-03-24","close":15035.6465},{"date":"2022-03-25","close":14926.585},{"date":"2022-03-28","close":14941.457},{"date":"2022-03-29","close":15070.3486},{"date":"2022-03-30","close":15194.2822},{"date":"2022-03-31","close":15298.3867},{"date":"2022-04-01","close":15060.4336},{"date":"2022-04-04","close":15209.1543},{"date":"2022-04-05","close":15214.1113},{"date":"2022-04-06","close":14872.0537},{"date":"2022-04-07","close":14450.6797},{"date":"2022-04-08","close":14465.5518},{"date":"2022-04-11","close":14460.5938},{"date":"2022-04-12","close":14182.9824},{"date":"2022-04-13","close":14718.376},{"date":"2022-04-14","close":14574.6133},{"date":"2022-04-15","close":14247.4277},{"date":"2022-04-18","close":14257.3428},{"date":"2022-04-19","close":14564.6982},{"date":"2022-04-20","close":14544.8691},{"date":"2022-04-21","close":14673.7598},{"date":"2022-04-22","close":14361.4473},{"date":"2022-04-25","close":13855.7969},{"date":"2022-04-26","close":13979.7305},{"date":"2022-04-27","close":13662.46},{"date":"2022-04-28","close":13925.2002},{"date":"2022-04-29","close":14346.5752},{"date":"2022-05-02","close":14257.0},{"date":"2022-05-03","close":14192.8975},{"date":"2022-05-04","close":14232.5557},{"date":"2022-05-06","close":13840.9248},{"date":"2022-05-09","close":13588.0},{"date":"2022-05-10","close":13434.4219},{"date":"2022-05-11","close":13419.5498},{"date":"2022-05-12","close":12973.3887},{"date":"2022-05-13","close":13602.9727},{"date":"2022-05-16","close":13498.8682},{"date":"2022-05-17","close":13756.6504},{"date":"2022-05-18","close":13811.1807},{"date":"2022-05-19","close":13384.8486},{"date":"2022-05-20","close":13910.3281},{"date":"2022-05-23","close":13979.7305},{"date":"2022-05-24","close":13488.9531},{"date":"2022-05-25","close":13607.9297},{"date":"2022-05-26","close":13474.0811},{"date":"2022-05-27","close":13781.4365},{"date":"2022-05-30","close":14138.3662},{"date":"2022-05-31","close":14242.4707},{"date":"2022-06-02","close":13945.0293},{"date":"2022-06-03","close":14113.5791},{"date":"2022-06-07","close":13583.1426},{"date":"2022-06-08","close":13642.6309},{"date":"2022-06-09","close":13523.6543},{"date":"2022-06-10","close":13260.915},{"date":"2022-06-13","close":12338.8477},{"date":"2022-06-14","close":12224.8281},{"date":"2022-06-15","close":11768.752},{"date":"2022-06-16","close":11778.667},{"date":"2022-06-17","close":11565.501},{"date":"2022-06-20","close":11218.4863},{"date":"2022-06-21","close":11367.207},{"date":"2022-06-22","close":10762.4102},{"date":"2022-06-23","close":10613.6895},{"date":"2022-06-24","close":11049.9365},{"date":"2022-06-27","close":11322.5908},{"date":"2022-06-28","close":11501.0557},{"date":"2022-06-29","close":11124.2969},{"date":"2022-06-30","close":10737.623},{"date":"2022-07-01","close":10514.542},{"date":"2022-07-04","close":10509.585},{"date":"2022-07-05","close":10846.6846},{"date":"2022-07-06","close":10370.7793},{"date":"2022-07-07","close":10792.1543},{"date":"2022-07-08","close":10921.0449},{"date":"2022-07-11","close":10797.1113},{"date":"2022-07-12","close":10583.9453},{"date":"2022-07-13","close":10697.9639},{"date":"2022-07-14","close":10618.6465},{"date":"2022-07-15","close":10747.5381},{"date":"2022-07-18","close":11213.5293},{"date":"2022-07-19","close":11144.126},{"date":"2022-07-20","close":11297.8037},{"date":"2022-07-21","close":11550.6289},{"date":"2022-07-22","close":11426.6953},{"date":"2022-07-25","close":11496.0977},{"date":"2022-07-26","close":11580.373},{"date":"2022-07-27","close":11580.373},{"date":"2022-07-28","close":11739.0078},{"date":"2022-07-29","close":11833.1982},{"date":"2022-08-01","close":11828.2402},{"date":"2022-08-02","close":11714.2217},{"date":"2022-08-03","close":11867.8994},{"date":"2022-08-04","close":11981.918},{"date":"2022-08-05","close":12150.4678},{"date":"2022-08-08","close":12095.9375},{"date":"2022-08-09","close":12170.2979},{"date":"2022-08-10","close":11902.6006},{"date":"2022-08-11","close":12294.2314},{"date":"2022-08-12","close":12383.4639},{"date":"2022-08-16","close":12452.8662},{"date":"2022-08-17","close":12328.9326},{"date":"2022-08-18","close":12234.7432},{"date":"2022-08-19","close":12090.9805},{"date":"2022-08-22","close":11778.667},{"date":"2022-08-23","close":11481.2256},{"date":"2022-08-24","close":11560.543},{"date":"2022-08-25","close":11833.1982},{"date":"2022-08-26","close":11857.9844},{"date":"2022-08-29","close":11287.8887},{"date":"2022-08-30","close":11520.8848},{"date":"2022-08-31","close":11699.3496},{"date":"2022-09-01","close":11144.126},{"date":"2022-09-02","close":11020.1924},{"date":"2022-09-05","close":11025.1494},{"date":"2022-09-06","close":11030.1064},{"date":"2022-09-07","close":10707.8789},{"date":"2022-09-08","close":10762.4102},{"date":"2022-09-13","close":11441.5674},{"date":"2022-09-14","close":11000.3623},{"date":"2022-09-15","close":10866.5146},{"date":"2022-09-16","close":10673.1777},{"date":"2022-09-19","close":10559.1582},{"date":"2022-09-20","close":10628.5615},{"date":"2022-09-21","close":10435.2246},{"date":"2022-09-22","close":10197.2715},{"date":"2022-09-23","close":9954.3613},{"date":"2022-09-26","close":9453.6689},{"date":"2022-09-27","close":9483.4131},{"date":"2022-09-28","close":9017.4219},{"date":"2022-09-29","close":9047.166},{"date":"2022-09-30","close":8948.0195},{"date":"2022-10-04","close":9384.2666},{"date":"2022-10-05","close":9394.1807},{"date":"2022-10-06","close":9572.6455},{"date":"2022-10-07","close":9508.2002},{"date":"2022-10-11","close":9111.6123},{"date":"2022-10-12","close":9265.29},{"date":"2022-10-13","close":8962.8916},{"date":"2022-10-14","close":9414.0107},{"date":"2022-10-17","close":9404.0957},{"date":"2022-10-18","close":9666.835},{"date":"2022-10-19","close":9523.0723},{"date":"2022-10-20","close":9329.7354},{"date":"2022-10-21","close":9354.5225},{"date":"2022-10-24","close":9542.9014},{"date":"2022-10-25","close":9572.6455},{"date":"2022-10-26","close":9711.4512},{"date":"2022-10-27","close":10043.5938},{"date":"2022-10-28","close":9790.7686},{"date":"2022-10-31","close":10073.3379},{"date":"2022-11-01","close":10370.7793},{"date":"2022-11-02","close":10350.9492},{"date":"2022-11-03","close":10212.1436},{"date":"2022-11-04","close":10390.6084},{"date":"2022-11-07","close":10628.5615},{"date":"2022-11-08","close":10935.917},{"date":"2022-11-09","close":11158.998},{"date":"2022-11-10","close":10896.2588},{"date":"2022-11-11","close":11758.8379},{"date":"2022-11-14","close":11585.3301},{"date":"2022-11-15","close":11669.6055},{"date":"2022-11-16","close":11615.0742},{"date":"2022-11-17","close":11302.7607},{"date":"2022-11-18","close":11268.0596},{"date":"2022-11-21","close":11079.6807},{"date":"2022-11-22","close":10926.0029},{"date":"2022-11-23","close":11069.7656},{"date":"2022-11-24","close":11263.1025},{"date":"2022-11-25","close":11163.9551},{"date":"2022-11-28","close":10896.2588},{"date":"2022-11-29","close":11124.2969},{"date":"2022-11-30","close":11471.3115},{"date":"2022-12-01","close":11605.1592},{"date":"2022-12-02","close":11079.6807},{"date":"2022-12-05","close":11005.3203},{"date":"2022-12-06","close":10722.751},{"date":"2022-12-07","close":10598.8174},{"date":"2022-12-08","close":10603.7744},{"date":"2022-12-09","close":10831.8125},{"date":"2022-12-12","close":10707.8789},{"date":"2022-12-13","close":10697.9639},{"date":"2022-12-14","close":10921.0449},{"date":"2022-12-15","close":10574.0303},{"date":"2022-12-16","close":10460.0117},{"date":"2022-12-19","close":10445.1396},{"date":"2022-12-20","close":10251.8027},{"date":"2022-12-21","close":10212.1436},{"date":"2022-12-22","close":10489.7559},{"date":"2022-12-23","close":10112.9971},{"date":"2022-12-26","close":10122.9111},{"date":"2022-12-27","close":10261.7178},{"date":"2022-12-28","close":10033.6797},{"date":"2022-12-29","close":9691.6221},{"date":"2023-01-02","close":9562.7305},{"date":"2023-01-03","close":9552.8164},{"date":"2023-01-04","close":9959.3193},{"date":"2023-01-05","close":10108.0391},{"date":"2023-01-06","close":10336.0781},{"date":"2023-01-09","close":10886.3438},{"date":"2023-01-10","close":10911.1309},{"date":"2023-01-11","close":10965.6611},{"date":"2023-01-12","close":11030.1064},{"date":"2023-01-13","close":11203.6143},{"date":"2023-01-16","close":11377.1211},{"date":"2023-01-17","close":11173.8701},{"date":"2023-01-18","close":11044.9785},{"date":"2023-01-19","close":11173.8701},{"date":"2023-01-20","close":11312.6758},{"date":"2023-01-25","close":11654.7334},{"date":"2023-01-26","close":12006.7051},{"date":"2023-01-27","close":12204.999},{"date":"2023-01-30","close":11798.4961},{"date":"2023-01-31","close":11426.6953},{"date":"2023-02-01","close":11679.5195},{"date":"2023-02-02","close":11917.4727},{"date":"2023-02-03","close":12021.5771},{"date":"2023-02-06","close":11461.3965},{"date":"2023-02-07","close":11620.0312},{"date":"2023-02-08","close":11981.918},{"date":"2023-02-09","close":11882.7715},{"date":"2023-02-10","close":11798.4961},{"date":"2023-02-13","close":11674.5625},{"date":"2023-02-14","close":11823.2832},{"date":"2023-02-15","close":11362.249},{"date":"2023-02-16","close":11813.3682},{"date":"2023-02-17","close":11600.2021},{"date":"2023-02-20","close":11684.4775},{"date":"2023-02-21","close":11654.7334},{"date":"2023-02-22","close":11213.5293},{"date":"2023-02-23","close":11525.8418},{"date":"2023-02-24","close":11317.6328},{"date":"2023-02-27","close":11094.5527},{"date":"2023-02-28","close":11163.9551},{"date":"2023-03-02","close":11208.5713},{"date":"2023-03-03","close":11273.0166},{"date":"2023-03-06","close":11605.1592},{"date":"2023-03-07","close":11471.3115},{"date":"2023-03-08","close":11129.2539},{"date":"2023-03-09","close":11089.5947},{"date":"2023-03-10","close":10821.8984},{"date":"2023-03-13","close":11010.2773},{"date":"2023-03-14","close":10489.7559},{"date":"2023-03-15","close":10752.4951},{"date":"2023-03-16","close":10668.2197},{"date":"2023-03-17","close":10926.0029},{"date":"2023-03-20","close":10752.4951},{"date":"2023-03-21","close":10792.1543},{"date":"2023-03-22","close":11064.8086},{"date":"2023-03-23","close":11139.1689},{"date":"2023-03-24","close":11069.7656},{"date":"2023-03-27","close":10980.5332},{"date":"2023-03-28","close":11208.5713},{"date":"2023-03-29","close":11248.2305},{"date":"2023-03-30","close":11401.9082},{"date":"2023-03-31","close":11674.5625},{"date":"2023-04-03","close":11530.7998},{"date":"2023-04-04","close":11644.8184},{"date":"2023-04-05","close":11783.624},{"date":"2023-04-06","close":11362.249},{"date":"2023-04-07","close":11748.9229},{"date":"2023-04-10","close":11962.0889},{"date":"2023-04-11","close":12279.3594},{"date":"2023-04-12","close":12363.6348},{"date":"2023-04-13","close":12433.0371},{"date":"2023-04-14","close":12517.3125},{"date":"2023-04-17","close":12512.3545},{"date":"2023-04-18","close":12477.6533},{"date":"2023-04-19","close":12507.3975},{"date":"2023-04-20","close":12413.208},{"date":"2023-04-21","close":12299.1885},{"date":"2023-04-24","close":12125.6816},{"date":"2023-04-25","close":11823.2832},{"date":"2023-04-26","close":11788.582},{"date":"2023-04-27","close":11848.0693},{"date":"2023-04-28","close":11877.8135},{"date":"2023-05-02","close":12135.5967},{"date":"2023-05-03","close":11907.5576},{"date":"2023-05-04","close":11848.0693},{"date":"2023-05-08","close":12125.6816},{"date":"2023-05-09","close":12041.4062},{"date":"2023-05-10","close":11907.5576},{"date":"2023-05-11","close":11838.1553},{"date":"2023-05-12","close":11714.2217},{"date":"2023-05-15","close":11773.71},{"date":"2023-05-16","close":11843.1123},{"date":"2023-05-17","close":11917.4727},{"date":"2023-05-18","close":12140.0},{"date":"2023-05-19","close":12477.6533},{"date":"2023-05-22","close":12646.2031},{"date":"2023-05-23","close":12715.6064},{"date":"2023-05-24","close":12631.0},{"date":"2023-05-25","close":12591.6729},{"date":"2023-05-26","close":12680.9053},{"date":"2023-05-30","close":13027.9199},{"date":"2023-05-31","close":12834.583},{"date":"2023-06-01","close":12770.1367},{"date":"2023-06-02","close":13092.3652},{"date":"2023-06-05","close":13186.5547},{"date":"2023-06-07","close":13141.9385},{"date":"2023-06-08","close":13097.3223},{"date":"2023-06-09","close":13444.3369},{"date":"2023-06-12","close":13260.915},{"date":"2023-06-13","close":13394.7637},{"date":"2023-06-14","close":13246.043},{"date":"2023-06-15","close":13176.6396},{"date":"2023-06-16","close":13285.7021},{"date":"2023-06-19","close":13151.8535},{"date":"2023-06-20","close":13082.4502},{"date":"2023-06-21","close":12854.4121},{"date":"2023-06-22","close":12903.9854},{"date":"2023-06-23","close":12775.0947},{"date":"2023-06-26","close":12889.1133},{"date":"2023-06-27","close":12874.2412},{"date":"2023-06-28","close":12745.3506},{"date":"2023-06-29","close":12745.3506},{"date":"2023-06-30","close":12804.8389},{"date":"2023-07-03","close":13191.0},{"date":"2023-07-04","close":13087.0},{"date":"2023-07-05","close":12844.0},{"date":"2023-07-06","close":12626.0},{"date":"2023-07-07","close":12274.4023},{"date":"2023-07-10","close":12234.7432},{"date":"2023-07-11","close":12670.0},{"date":"2023-07-12","close":12839.0},{"date":"2023-07-13","close":13037.0},{"date":"2023-07-14","close":13449.2939},{"date":"2023-07-17","close":13350.1475},{"date":"2023-07-18","close":13181.0},{"date":"2023-07-19","close":13146.8955},{"date":"2023-07-20","close":13047.749},{"date":"2023-07-21","close":13057.6631},{"date":"2023-07-24","close":13236.1279},{"date":"2023-07-25","close":13270.0},{"date":"2023-07-26","close":12938.6875},{"date":"2023-07-27","close":13236.0},{"date":"2023-07-28","close":13181.5977},{"date":"2023-07-31","close":13315.0},{"date":"2023-08-01","close":13731.0},{"date":"2023-08-02","close":13141.0},{"date":"2023-08-03","close":12973.3887},{"date":"2023-08-04","close":12948.6016},{"date":"2023-08-07","close":12899.0283},{"date":"2023-08-08","close":12680.9053},{"date":"2023-08-09","close":12963.4736},{"date":"2023-08-10","close":12844.4971},{"date":"2023-08-11","close":12770.1367},{"date":"2023-08-14","close":12542.0986},{"date":"2023-08-16","close":12170.2979},{"date":"2023-08-17","close":12086.0225},{"date":"2023-08-18","close":11967.0459},{"date":"2023-08-21","close":11962.0889},{"date":"2023-08-22","close":12061.2363},{"date":"2023-08-23","close":12001.748},{"date":"2023-08-24","close":12314.0605},{"date":"2023-08-25","close":12046.3643},{"date":"2023-08-28","close":12214.9141},{"date":"2023-08-29","close":12333.8906},{"date":"2023-08-30","close":12423.123},{"date":"2023-08-31","close":12418.165},{"date":"2023-09-01","close":12656.1182},{"date":"2023-09-04","close":12834.583},{"date":"2023-09-05","close":12814.7529},{"date":"2023-09-06","close":12621.417},{"date":"2023-09-07","close":12507.3975},{"date":"2023-09-08","close":12532.1846},{"date":"2023-09-11","close":12601.5869},{"date":"2023-09-12","close":12477.6533},{"date":"2023-09-13","close":12487.5684},{"date":"2023-09-14","close":12829.625},{"date":"2023-09-15","close":13171.6826},{"date":"2023-09-18","close":12874.2412},{"date":"2023-09-19","close":12680.9053},{"date":"2023-09-20","close":12685.8623},{"date":"2023-09-21","close":12234.7432},{"date":"2023-09-22","close":12135.5967},{"date":"2023-09-25","close":12150.4678},{"date":"2023-09-26","close":11838.1553},{"date":"2023-09-27","close":11838.1553},{"date":"2023-10-04","close":11238.3154},{"date":"2023-10-05","close":11203.6143},{"date":"2023-10-06","close":11263.1025},{"date":"2023-10-10","close":11317.6328},{"date":"2023-10-11","close":11684.4775},{"date":"2023-10-12","close":11947.2168},{"date":"2023-10-13","close":11748.9229},{"date":"2023-10-16","close":11575.415},{"date":"2023-10-17","close":11853.0273},{"date":"2023-10-18","close":11947.2168},{"date":"2023-10-19","close":11501.0557},{"date":"2023-10-20","close":11144.126},{"date":"2023-10-23","close":11015.2344},{"date":"2023-10-24","close":11188.7422},{"date":"2023-10-25","close":11069.7656},{"date":"2023-10-26","close":10479.8408},{"date":"2023-10-27","close":10484.7979},{"date":"2023-10-30","close":10569.0732},{"date":"2023-10-31","close":10291.4619},{"date":"2023-11-01","close":10578.9883},{"date":"2023-11-02","close":10901.2158},{"date":"2023-11-03","close":11158.998},{"date":"2023-11-06","close":12229.7861},{"date":"2023-11-07","close":11763.7949},{"date":"2023-11-08","close":11545.6709},{"date":"2023-11-09","close":11659.6904},{"date":"2023-11-10","close":11515.9277},{"date":"2023-11-13","close":11501.0557},{"date":"2023-11-14","close":11748.9229},{"date":"2023-11-15","close":12244.6582},{"date":"2023-11-16","close":12239.7002},{"date":"2023-11-17","close":12095.9375},{"date":"2023-11-20","close":12274.4023},{"date":"2023-11-21","close":12403.293},{"date":"2023-11-22","close":12447.9092},{"date":"2023-11-23","close":12447.9092},{"date":"2023-11-24","close":12239.7002},{"date":"2023-11-27","close":12219.8711},{"date":"2023-11-28","close":12492.5254},{"date":"2023-11-29","close":12413.208},{"date":"2023-11-30","close":12532.1846},{"date":"2023-12-01","close":12269.4443},{"date":"2023-12-04","close":12393.3789},{"date":"2023-12-05","close":12110.8096},{"date":"2023-12-06","close":12180.2119},{"date":"2023-12-07","close":12090.9805},{"date":"2023-12-08","close":12428.0801},{"date":"2023-12-11","close":12502.4404},{"date":"2023-12-12","close":12646.2031},{"date":"2023-12-13","close":12413.208},{"date":"2023-12-14","close":12735.4355},{"date":"2023-12-15","close":12908.9434},{"date":"2023-12-18","close":12973.3887},{"date":"2023-12-19","close":13022.9619},{"date":"2023-12-20","close":13528.6123},{"date":"2023-12-21","close":13355.1045},{"date":"2023-12-22","close":13409.6357},{"date":"2023-12-26","close":13528.6123},{"date":"2023-12-27","close":13860.7549},{"date":"2023-12-28","close":14316.8311},{"date":"2024-01-02","close":14510.168},{"date":"2024-01-03","close":13682.29},{"date":"2024-01-04","close":13424.5078},{"date":"2024-01-05","close":13355.1045},{"date":"2024-01-08","close":13251.0},{"date":"2024-01-09","close":13146.8955},{"date":"2024-01-10","close":12854.4121},{"date":"2024-01-11","close":12859.3691},{"date":"2024-01-12","close":12631.3311},{"date":"2024-01-15","close":12730.4785},{"date":"2024-01-16","close":12368.5918},{"date":"2024-01-17","close":11743.9658},{"date":"2024-01-18","close":11857.0},{"date":"2024-01-19","close":12209.9561},{"date":"2024-01-22","close":12249.6152},{"date":"2024-01-23","close":12378.5068},{"date":"2024-01-24","close":12254.5723},{"date":"2024-01-25","close":12284.3164},{"date":"2024-01-26","close":12299.1885},{"date":"2024-01-29","close":12616.459},{"date":"2024-01-30","close":12561.9287},{"date":"2024-01-31","close":12418.165},{"date":"2024-02-01","close":12829.625},{"date":"2024-02-02","close":13677.332},{"date":"2024-02-05","close":13335.2754},{"date":"2024-02-06","close":13226.2139},{"date":"2024-02-07","close":13588.1006},{"date":"2024-02-08","close":13652.5459},{"date":"2024-02-13","close":13959.9014},{"date":"2024-02-14","close":13578.1855},{"date":"2024-02-15","close":13538.5264},{"date":"2024-02-16","close":13806.2236},{"date":"2024-02-19","close":14227.5986},{"date":"2024-02-20","close":13895.4561},{"date":"2024-02-21","close":13850.8398},{"date":"2024-02-22","close":13964.8584},{"date":"2024-02-23","close":14054.0908},{"date":"2024-02-26","close":13821.0957},{"date":"2024-02-27","close":13598.0146},{"date":"2024-02-28","close":13935.1152},{"date":"2024-02-29","close":13831.0107},{"date":"2024-03-04","close":14242.4707},{"date":"2024-03-05","close":13999.5605},{"date":"2024-03-06","close":13905.3711},{"date":"2024-03-07","close":13915.2852},{"date":"2024-03-08","close":14316.8311},{"date":"2024-03-11","close":14073.9209},{"date":"2024-03-12","close":14282.1289},{"date":"2024-03-13","close":14411.0205},{"date":"2024-03-14","close":14703.5039},{"date":"2024-03-15","close":14118.5371},{"date":"2024-03-18","close":14282.1289},{"date":"2024-03-19","close":13940.0723},{"date":"2024-03-20","close":14440.7646},{"date":"2024-03-21","close":15243.8555},{"date":"2024-03-22","close":15144.708},{"date":"2024-03-25","close":15030.6895},{"date":"2024-03-26","close":15323.1729},{"date":"2024-03-27","close":15338.0449},{"date":"2024-03-28","close":15308.3008},{"date":"2024-03-29","close":15407.4482},{"date":"2024-04-01","close":15427.2773},{"date":"2024-04-02","close":15546.2539},{"date":"2024-04-03","close":15035.6465},{"date":"2024-04-04","close":15476.8506},{"date":"2024-04-05","close":15144.708},{"date":"2024-04-08","close":15258.7275},{"date":"2024-04-09","close":15090.1777},{"date":"2024-04-11","close":15045.5615},{"date":"2024-04-12","close":14743.1631},{"date":"2024-04-15","close":14599.3994},{"date":"2024-04-16","close":13935.1152},{"date":"2024-04-17","close":13622.8018},{"date":"2024-04-18","close":14103.665},{"date":"2024-04-19","close":13538.5264},{"date":"2024-04-22","close":13905.3711},{"date":"2024-04-23","close":13865.7119},{"date":"2024-04-24","close":14415.9775},{"date":"2024-04-25","close":13890.499},{"date":"2024-04-26","close":14202.8115},{"date":"2024-04-29","close":14470.5088},{"date":"2024-04-30","close":14569.6553},{"date":"2024-05-02","close":14465.5518},{"date":"2024-05-03","close":14450.6797},{"date":"2024-05-07","close":15114.9648},{"date":"2024-05-08","close":15238.8984},{"date":"2024-05-09","close":14877.0117},{"date":"2024-05-10","close":15020.7744},{"date":"2024-05-13","close":14961.2861},{"date":"2024-05-14","close":14976.1582},{"date":"2024-05-16","close":15308.3008},{"date":"2024-05-17","close":14936.5},{"date":"2024-05-20","close":15184.3672},{"date":"2024-05-21","close":15040.6045},{"date":"2024-05-22","close":15040.6045},{"date":"2024-05-23","close":15035.6465},{"date":"2024-05-24","close":14539.9111},{"date":"2024-05-27","close":14941.457},{"date":"2024-05-28","close":14976.1582},{"date":"2024-05-29","close":14525.04},{"date":"2024-05-30","close":13984.6885},{"date":"2024-05-31","close":13959.9014},{"date":"2024-06-03","close":14495.2959},{"date":"2024-06-04","close":14272.2148},{"date":"2024-06-05","close":14544.8691},{"date":"2024-06-07","close":14936.5},{"date":"2024-06-10","close":14648.9736},{"date":"2024-06-11","close":14678.7178},{"date":"2024-06-12","close":14921.6279},{"date":"2024-06-13","close":15199.2393},{"date":"2024-06-14","close":15219.0684},{"date":"2024-06-17","close":15070.3486},{"date":"2024-06-18","close":15377.7041},{"date":"2024-06-19","close":15868.4814},{"date":"2024-06-20","close":15982.501},{"date":"2024-06-21","close":15680.1025},{"date":"2024-06-24","close":15457.0215},{"date":"2024-06-25","close":15546.2539},{"date":"2024-06-26","close":15784.207},{"date":"2024-06-27","close":15749.5049},{"date":"2024-06-28","close":15927.9697},{"date":"2024-07-01","close":15992.416},{"date":"2024-07-02","close":15749.5049},{"date":"2024-07-03","close":15893.2686},{"date":"2024-07-04","close":16304.7285},{"date":"2024-07-05","close":16929.3555},{"date":"2024-07-08","close":16810.3789},{"date":"2024-07-09","close":16929.3555},{"date":"2024-07-10","close":16904.5684},{"date":"2024-07-11","close":17127.6484},{"date":"2024-07-12","close":16641.8281},{"date":"2024-07-15","close":16840.123},{"date":"2024-07-16","close":16874.8242},{"date":"2024-07-17","close":16587.2969},{"date":"2024-07-18","close":16324.5586},{"date":"2024-07-19","close":15947.7998},{"date":"2024-07-22","close":15630.5293},{"date":"2024-07-23","close":15704.8896},{"date":"2024-07-24","close":15521.4668},{"date":"2024-07-25","close":14946.4141},{"date":"2024-07-26","close":15110.0068},{"date":"2024-07-29","close":15457.0215},{"date":"2024-07-30","close":15169.4951},{"date":"2024-07-31","close":15575.998},{"date":"2024-08-01","close":15625.5713},{"date":"2024-08-02","close":14356.4893},{"date":"2024-08-05","close":11694.3916},{"date":"2024-08-06","close":12289.2744},{"date":"2024-08-07","close":12834.583},{"date":"2024-08-08","close":12651.1611},{"date":"2024-08-09","close":13032.877},{"date":"2024-08-12","close":13320.4033},{"date":"2024-08-13","close":13424.5078},{"date":"2024-08-14","close":13662.46},{"date":"2024-08-16","close":14321.7881},{"date":"2024-08-19","close":14078.8779},{"date":"2024-08-20","close":14351.5322},{"date":"2024-08-21","close":14316.8311},{"date":"2024-08-22","close":14356.4893},{"date":"2024-08-23","close":14336.6602},{"date":"2024-08-26","close":14187.9395},{"date":"2024-08-27","close":14039.0},{"date":"2024-08-28","close":14093.75},{"date":"2024-08-29","close":13702.1191},{"date":"2024-08-30","close":13860.7549},{"date":"2024-09-02","close":13855.7969},{"date":"2024-09-03","close":13622.8018},{"date":"2024-09-04","close":12641.2461},{"date":"2024-09-05","close":12586.7148},{"date":"2024-09-06","close":12428.0801},{"date":"2024-09-09","close":12200.042},{"date":"2024-09-10","close":12081.0654},{"date":"2024-09-11","close":11848.0693},{"date":"2024-09-12","close":12368.5918},{"date":"2024-09-13","close":12428.0801},{"date":"2024-09-19","close":12398.3359},{"date":"2024-09-20","close":12477.6533},{"date":"2024-09-23","close":12547.0566},{"date":"2024-09-24","close":12824.668},{"date":"2024-09-25","close":12452.8662},{"date":"2024-09-26","close":13290.6592},{"date":"2024-09-27","close":13285.7021},{"date":"2024-09-30","close":12552.0137},{"date":"2024-10-02","close":12224.8281},{"date":"2024-10-04","close":12259.5303},{"date":"2024-10-07","close":12626.374},{"date":"2024-10-08","close":12442.9521},{"date":"2024-10-10","close":12507.3975},{"date":"2024-10-11","close":12527.2266},{"date":"2024-10-14","close":12814.7529},{"date":"2024-10-15","close":12913.9004},{"date":"2024-10-16","close":12666.0332},{"date":"2024-10-17","close":12715.6064},{"date":"2024-10-18","close":12552.0137},{"date":"2024-10-21","close":12636.2891},{"date":"2024-10-22","close":12269.4443},{"date":"2024-10-23","close":12566.8857},{"date":"2024-10-24","close":12368.5918},{"date":"2024-10-25","close":12378.5068},{"date":"2024-10-28","close":12606.5449},{"date":"2024-10-29","close":12651.1611},{"date":"2024-10-30","close":12418.0},{"date":"2024-10-31","close":12081.0654},{"date":"2024-11-01","close":11907.5576},{"date":"2024-11-04","close":12284.3164},{"date":"2024-11-05","close":12155.0},{"date":"2024-11-06","close":12120.7246},{"date":"2024-11-07","close":12115.7666},{"date":"2024-11-08","close":12086.0225},{"date":"2024-11-11","close":11719.1787},{"date":"2024-11-12","close":11173.8701},{"date":"2024-11-13","close":10613.6895},{"date":"2024-11-14","close":10519.5},{"date":"2024-11-15","close":10663.2627},{"date":"2024-11-18","close":11154.041},{"date":"2024-11-19","close":11233.3584},{"date":"2024-11-20","close":11263.1025},{"date":"2024-11-21","close":11282.9316},{"date":"2024-11-22","close":11491.1406},{"date":"2024-11-25","close":11778.667},{"date":"2024-11-26","close":11679.5195},{"date":"2024-11-27","close":11501.0557},{"date":"2024-11-28","close":11436.6094},{"date":"2024-11-29","close":10995.4053},{"date":"2024-12-02","close":11020.1924},{"date":"2024-12-03","close":11357.292},{"date":"2024-12-04","close":11044.9785},{"date":"2024-12-05","close":10871.4717},{"date":"2024-12-06","close":10787.1963},{"date":"2024-12-09","close":10246.8457},{"date":"2024-12-10","close":10658.3057},{"date":"2024-12-11","close":10871.4717},{"date":"2024-12-12","close":11134.2109},{"date":"2024-12-13","close":11287.8887},{"date":"2024-12-16","close":11213.5293},{"date":"2024-12-17","close":10955.7461},{"date":"2024-12-18","close":11258.1445},{"date":"2024-12-19","close":10742.5801},{"date":"2024-12-20","close":10410.4375},{"date":"2024-12-23","close":10777.2822},{"date":"2024-12-24","close":10807.0264},{"date":"2024-12-26","close":10683.0918},{"date":"2024-12-27","close":10618.6465},{"date":"2024-12-30","close":10524.457},{"date":"2025-01-02","close":10464.9688},{"date":"2025-01-03","close":10876.4287},{"date":"2025-01-06","close":11347.377},{"date":"2025-01-07","close":11377.1211},{"date":"2025-01-08","close":11595.2451},{"date":"2025-01-09","close":11560.543},{"date":"2025-01-10","close":11555.5859},{"date":"2025-01-13","close":11233.3584},{"date":"2025-01-14","close":11317.6328},{"date":"2025-01-15","close":11292.8467},{"date":"2025-01-16","close":11610.1172},{"date":"2025-01-17","close":11580.373},{"date":"2025-01-20","close":11550.6289},{"date":"2025-01-21","close":11555.5859},{"date":"2025-01-22","close":11823.2832},{"date":"2025-01-23","close":11565.501},{"date":"2025-01-24","close":11679.5195},{"date":"2025-01-31","close":11441.5674},{"date":"2025-02-03","close":10826.8555},{"date":"2025-02-04","close":11084.6377},{"date":"2025-02-05","close":11362.249},{"date":"2025-02-06","close":11580.373},{"date":"2025-02-07","close":11426.6953},{"date":"2025-02-10","close":11461.3965},{"date":"2025-02-11","close":11649.7754},{"date":"2025-02-12","close":11674.5625},{"date":"2025-02-13","close":11907.5576},{"date":"2025-02-14","close":12071.1504},{"date":"2025-02-17","close":12229.7861},{"date":"2025-02-18","close":12393.3789},{"date":"2025-02-19","close":12903.9854},{"date":"2025-02-20","close":12700.7344},{"date":"2025-02-21","close":12710.6494},{"date":"2025-02-24","close":12517.3125},{"date":"2025-02-25","close":12403.293},{"date":"2025-02-26","close":12522.2695},{"date":"2025-02-27","close":12408.251},{"date":"2025-02-28","close":11560.543},{"date":"2025-03-04","close":11530.7998},{"date":"2025-03-05","close":11689.4346},{"date":"2025-03-06","close":11892.6855},{"date":"2025-03-07","close":11813.3682},{"date":"2025-03-10","close":11862.9414},{"date":"2025-03-11","close":11590.2871},{"date":"2025-03-12","close":11972.0039},{"date":"2025-03-13","close":11862.9414},{"date":"2025-03-14","close":11972.0039},{"date":"2025-03-17","close":12433.0371},{"date":"2025-03-18","close":12517.3125},{"date":"2025-03-19","close":12720.5635},{"date":"2025-03-20","close":12908.9434},{"date":"2025-03-21","close":13037.834},{"date":"2025-03-24","close":12923.8154},{"date":"2025-03-25","close":12804.8389},{"date":"2025-03-26","close":13027.9199},{"date":"2025-03-27","close":12710.6494},{"date":"2025-03-28","close":12284.3164},{"date":"2025-03-31","close":11575.415},{"date":"2025-04-01","close":11917.4727},{"date":"2025-04-02","close":11783.624},{"date":"2025-04-03","close":11476.2686},{"date":"2025-04-04","close":11263.1025},{"date":"2025-04-07","close":9949.4043},{"date":"2025-04-08","close":9929.5752},{"date":"2025-04-09","close":9562.7305},{"date":"2025-04-10","close":10787.1963},{"date":"2025-04-11","close":10712.8359},{"date":"2025-04-14","close":10861.5566},{"date":"2025-04-15","close":11074.7227},{"date":"2025-04-16","close":10742.5801},{"date":"2025-04-17","close":10950.7891},{"date":"2025-04-18","close":11094.5527},{"date":"2025-04-21","close":11129.2539},{"date":"2025-04-22","close":11059.8506},{"date":"2025-04-23","close":11456.4395},{"date":"2025-04-24","close":11411.8232},{"date":"2025-04-25","close":11649.7754},{"date":"2025-04-28","close":11664.6475},{"date":"2025-04-29","close":11798.4961},{"date":"2025-04-30","close":11763.7949},{"date":"2025-05-02","close":11773.71},{"date":"2025-05-07","close":11962.0889},{"date":"2025-05-08","close":11962.0889},{"date":"2025-05-09","close":11962.0889},{"date":"2025-05-12","close":12304.1465},{"date":"2025-05-13","close":12368.5918},{"date":"2025-05-14","close":12695.7773},{"date":"2025-05-15","close":12517.3125},{"date":"2025-05-16","close":12601.5869},{"date":"2025-05-19","close":12309.1035},{"date":"2025-05-20","close":12348.7627},{"date":"2025-05-21","close":12507.3975},{"date":"2025-05-22","close":12170.2979},{"date":"2025-05-23","close":12200.042},{"date":"2025-05-26","close":12576.8008},{"date":"2025-05-27","close":12651.1611},{"date":"2025-05-28","close":13022.9619},{"date":"2025-05-29","close":13543.4844},{"date":"2025-05-30","close":13270.8301},{"date":"2025-06-02","close":13255.958},{"date":"2025-06-04","close":13994.6025},{"date":"2025-06-05","close":14515.125},{"date":"2025-06-09","close":14986.0732},{"date":"2025-06-10","close":15139.751},{"date":"2025-06-11","close":15526.4248},{"date":"2025-06-12","close":15575.998},{"date":"2025-06-13","close":15338.0449},{"date":"2025-06-16","close":15868.4814},{"date":"2025-06-17","close":15962.6719},{"date":"2025-06-18","close":16220.4541},{"date":"2025-06-19","close":16279.9424},{"date":"2025-06-20","close":16716.1895},{"date":"2025-06-23","close":16696.3594},{"date":"2025-06-24","close":17816.7207},{"date":"2025-06-25","close":17920.8262},{"date":"2025-06-26","close":17608.5117},{"date":"2025-06-27","close":17410.2188},{"date":"2025-06-30","close":17598.5977},{"date":"2025-07-01","close":17677.916},{"date":"2025-07-02","close":17509.3652},{"date":"2025-07-03","close":18069.5449},{"date":"2025-07-04","close":17380.4746},{"date":"2025-07-07","close":17425.0898},{"date":"2025-07-08","close":18069.5449},{"date":"2025-07-09","close":18168.6934},{"date":"2025-07-10","close":18654.5137},{"date":"2025-07-11","close":18674.3418},{"date":"2025-07-14","close":19021.3574},{"date":"2025-07-15","close":19264.2676},{"date":"2025-07-16","close":18902.3809},{"date":"2025-07-17","close":18976.7402},{"date":"2025-07-18","close":18942.0391},{"date":"2025-07-21","close":19209.7363},{"date":"2025-07-22","close":18689.2148},{"date":"2025-07-23","close":18832.9785},{"date":"2025-07-24","close":18778.4473},{"date":"2025-07-25","close":18872.6367},{"date":"2025-07-28","close":19075.8887},{"date":"2025-07-29","close":19353.5},{"date":"2025-07-30","close":19680.6855},{"date":"2025-07-31","close":19561.709},{"date":"2025-08-01","close":17980.3145},{"date":"2025-08-04","close":18366.9863},{"date":"2025-08-05","close":18887.5078},{"date":"2025-08-06","close":18852.8066},{"date":"2025-08-07","close":19165.1211},{"date":"2025-08-08","close":19065.9727},{"date":"2025-08-11","close":19070.9316},{"date":"2025-08-12","close":18942.0391},{"date":"2025-08-13","close":19323.7559},{"date":"2025-08-14","close":19323.7559},{"date":"2025-08-18","close":18699.1289},{"date":"2025-08-19","close":18431.4316},{"date":"2025-08-20","close":18228.1816},{"date":"2025-08-21","close":18332.2852},{"date":"2025-08-22","close":18614.8535},{"date":"2025-08-25","close":19085.8027},{"date":"2025-08-26","close":18718.959},{"date":"2025-08-27","close":18773.4902},{"date":"2025-08-28","close":18976.7402},{"date":"2025-08-29","close":18788.3613},{"date":"2025-09-01","close":18163.7363},{"date":"2025-09-02","close":18560.3242},{"date":"2025-09-03","close":18748.7031},{"date":"2025-09-04","close":18887.5078},{"date":"2025-09-05","close":19046.1445},{"date":"2025-09-08","close":19184.9492},{"date":"2025-09-09","close":19705.4727},{"date":"2025-09-10","close":20548.2207},{"date":"2025-09-11","close":20830.791},{"date":"2025-09-12","close":21693.3691},{"date":"2025-09-15","close":21921.4082},{"date":"2025-09-16","close":22625.3516},{"date":"2025-09-17","close":22060.2129},{"date":"2025-09-18","close":22838.5176},{"date":"2025-09-19","close":22665.0098},{"date":"2025-09-22","close":23101.2578},{"date":"2025-09-23","close":23468.1016},{"date":"2025-09-24","close":23309.4668},{"date":"2025-09-25","close":23334.2539},{"date":"2025-09-26","close":22184.1465},{"date":"2025-09-29","close":22883.1348},{"date":"2025-09-30","close":22739.3711},{"date":"2025-10-01","close":23245.0215},{"date":"2025-10-02","close":24657.8652},{"date":"2025-10-10","close":25872.416},{"date":"2025-10-13","close":25366.7676},{"date":"2025-10-14","close":24871.0312},{"date":"2025-10-15","close":26234.3027},{"date":"2025-10-16","close":27607.4902},{"date":"2025-10-17","close":27766.125},{"date":"2025-10-20","close":28792.2969},{"date":"2025-10-21","close":28896.4004},{"date":"2025-10-22","close":29590.4297},{"date":"2025-10-23","close":28960.8477},{"date":"2025-10-24","close":30472.8398},{"date":"2025-10-27","close":32123.6367},{"date":"2025-10-28","close":31513.8828},{"date":"2025-10-29","close":32802.793},{"date":"2025-10-30","close":33001.0898},{"date":"2025-10-31","close":33734.7773},{"date":"2025-11-03","close":35866.4375},{"date":"2025-11-04","close":33858.7109},{"date":"2025-11-05","close":32118.6797},{"date":"2025-11-06","close":32341.7598},{"date":"2025-11-07","close":31127.209},{"date":"2025-11-10","close":33085.3633},{"date":"2025-11-11","close":33714.9453},{"date":"2025-11-12","close":34413.9336},{"date":"2025-11-13","close":34741.1172},{"date":"2025-11-14","close":31652.6895},{"date":"2025-11-17","close":33011.0039},{"date":"2025-11-18","close":30824.8105},{"date":"2025-11-19","close":30403.4355},{"date":"2025-11-20","close":31692.3477},{"date":"2025-11-21","close":29005.4629},{"date":"2025-11-24","close":29050.0801},{"date":"2025-11-25","close":29421.8809},{"date":"2025-11-26","close":30993.3613},{"date":"2025-11-27","close":31434.5645},{"date":"2025-11-28","close":30547.1992},{"date":"2025-12-01","close":30428.2227},{"date":"2025-12-02","close":31652.6895},{"date":"2025-12-03","close":32500.3965},{"date":"2025-12-04","close":32128.5938},{"date":"2025-12-05","close":33377.8477},{"date":"2025-12-08","close":34309.8281},{"date":"2025-12-09","close":33918.1992},{"date":"2025-12-10","close":33873.582},{"date":"2025-12-11","close":33194.4258},{"date":"2025-12-12","close":34230.5117},{"date":"2025-12-15","close":32659.0312},{"date":"2025-12-16","close":31261.0586},{"date":"2025-12-17","close":32391.334},{"date":"2025-12-18","close":31677.4746},{"date":"2025-12-19","close":31965.002},{"date":"2025-12-22","close":33486.9102},{"date":"2025-12-23","close":33705.0312},{"date":"2025-12-24","close":33719.9023},{"date":"2025-12-26","close":34290.0},{"date":"2025-12-29","close":36145.0},{"date":"2025-12-30","close":36355.0},{"date":"2026-01-02","close":38435.0},{"date":"2026-01-05","close":41400.0},{"date":"2026-01-06","close":42815.0},{"date":"2026-01-07","close":43370.0},{"date":"2026-01-08","close":43370.0},{"date":"2026-01-09","close":44065.0},{"date":"2026-01-12","close":44605.0},{"date":"2026-01-13","close":45800.0},{"date":"2026-01-14","close":46225.0},{"date":"2026-01-15","close":47800.0},{"date":"2026-01-16","close":48855.0},{"date":"2026-01-19","close":50250.0},{"date":"2026-01-20","close":49370.0},{"date":"2026-01-21","close":50220.0},{"date":"2026-01-22","close":51370.0},{"date":"2026-01-23","close":52015.0},{"date":"2026-01-26","close":50955.0},{"date":"2026-01-27","close":54560.0},{"date":"2026-01-28","close":56450.0},{"date":"2026-01-29","close":57855.0},{"date":"2026-01-30","close":58180.0},{"date":"2026-02-02","close":51385.0},{"date":"2026-02-03","close":59185.0},{"date":"2026-02-04","close":60750.0},{"date":"2026-02-05","close":55690.0},{"date":"2026-02-06","close":54480.0},{"date":"2026-02-09","close":59045.0},{"date":"2026-02-10","close":59015.0},{"date":"2026-02-11","close":60090.0},{"date":"2026-02-12","close":64465.0},{"date":"2026-02-13","close":64300.0},{"date":"2026-02-19","close":68020.0},{"date":"2026-02-20","close":71390.0},{"date":"2026-02-23","close":72280.0},{"date":"2026-02-24","close":75950.0},{"date":"2026-02-25","close":78900.0},{"date":"2026-02-26","close":86305.0},{"date":"2026-02-27","close":84435.0},{"date":"2026-03-03","close":71525.0},{"date":"2026-03-04","close":53210.0},{"date":"2026-03-05","close":64245.0},{"date":"2026-03-06","close":64125.0},{"date":"2026-03-09","close":55500.0},{"date":"2026-03-10","close":62715.0},{"date":"2026-03-11","close":62970.0},{"date":"2026-03-12","close":62855.0},{"date":"2026-03-13","close":60790.0},{"date":"2026-03-16","close":62745.0},{"date":"2026-03-17","close":65395.0},{"date":"2026-03-18","close":72710.0},{"date":"2026-03-19","close":68300.0},{"date":"2026-03-20","close":68020.0},{"date":"2026-03-23","close":58920.0},{"date":"2026-03-24","close":62715.0},{"date":"2026-03-25","close":64495.0},{"date":"2026-03-26","close":59660.0},{"date":"2026-03-27","close":59655.0},{"date":"2026-03-30","close":55985.0},{"date":"2026-03-31","close":50620.0},{"date":"2026-04-01","close":60065.0},{"date":"2026-04-02","close":54300.0},{"date":"2026-04-03","close":57470.0},{"date":"2026-04-06","close":59190.0},{"date":"2026-04-07","close":60720.0},{"date":"2026-04-08","close":69995.0},{"date":"2026-04-09","close":67330.0},{"date":"2026-04-10","close":69405.0},{"date":"2026-04-13","close":68100.0},{"date":"2026-04-14","close":72165.0},{"date":"2026-04-15","close":75790.0},{"date":"2026-04-16","close":79015.0},{"date":"2026-04-17","close":77790.0},{"date":"2026-04-20","close":78625.0},{"date":"2026-04-21","close":82715.0},{"date":"2026-04-22","close":83245.0},{"date":"2026-04-23","close":85145.0},{"date":"2026-04-24","close":84420.0},{"date":"2026-04-27","close":88355.0},{"date":"2026-04-28","close":89120.0},{"date":"2026-04-29","close":90315.0},{"date":"2026-04-30","close":88435.0},{"date":"2026-05-04","close":97895.0},{"date":"2026-05-06","close":112540.0},{"date":"2026-05-07","close":117260.0},{"date":"2026-05-08","close":117505.0},{"date":"2026-05-11","close":129560.0},{"date":"2026-05-12","close":123825.0},{"date":"2026-05-13","close":130945.0},{"date":"2026-05-14","close":136000.0},{"date":"2026-05-15","close":118605.0},{"date":"2026-05-18","close":120570.0},{"date":"2026-05-19","close":113000.0},{"date":"2026-05-20","close":111235.0},{"date":"2026-05-21","close":130500.0},{"date":"2026-05-22","close":131230.0},{"date":"2026-05-26","close":138645.0},{"date":"2026-05-27","close":146980.0},{"date":"2026-05-28","close":145430.0},{"date":"2026-05-29","close":156625.0},{"date":"2026-06-01","close":172900.0},{"date":"2026-06-02","close":172450.0},{"date":"2026-06-04","close":165400.0},{"date":"2026-06-05","close":146285.0},{"date":"2026-06-08","close":120385.0},{"date":"2026-06-09","close":141210.0},{"date":"2026-06-10","close":127800.0},{"date":"2026-06-11","close":127145.0},{"date":"2026-06-12","close":139070.0},{"date":"2026-06-15","close":154775.0},{"date":"2026-06-16","close":161825.0},{"date":"2026-06-17","close":167880.0},{"date":"2026-06-18","close":178615.0},{"date":"2026-06-19","close":178320.0},{"date":"2026-06-22","close":182415.0},{"date":"2026-06-23","close":143310.0},{"date":"2026-06-24","close":155310.0},{"date":"2026-06-25","close":173480.0},{"date":"2026-06-26","close":152920.0},{"date":"2026-06-29","close":151085.0},{"date":"2026-06-30","close":154885.0},{"date":"2026-07-01","close":145885.0},{"date":"2026-07-02","close":122875.0},{"date":"2026-07-03","close":137400.0},{"date":"2026-07-06","close":135200.0},{"date":"2026-07-07","close":121830.0},{"date":"2026-07-08","close":109095.0},{"date":"2026-07-09","close":110745.0},{"date":"2026-07-10","close":116365.0},{"date":"2026-07-13","close":92760.0},{"date":"2026-07-14","close":95200.0},{"date":"2026-07-15","close":107420.0},{"date":"2026-07-16","close":92295.0},{"date":"2026-07-20","close":84100.0},{"date":"2026-07-21","close":90790.0},{"date":"2026-07-22","close":91575.0},{"date":"2026-07-23","close":99305.0},{"date":"2026-07-24","close":87230.0},{"date":"2026-07-27","close":89315.0},{"date":"2026-07-28","close":69300.0},{"date":"2026-07-29","close":60785.0},{"date":"2026-07-30","close":58385.0},{"date":"2026-07-31","close":83085.0},{"date":"2026-08-03","close":72955.0},{"date":"2026-08-04","close":73130.0},{"date":"2026-08-05","close":79145.0},{"date":"2026-08-06","close":70620.0},{"date":"2026-08-07","close":69585.0},{"date":"2026-08-10","close":69655.0},{"date":"2026-08-11","close":71065.0},{"date":"2026-08-12","close":76895.0},{"date":"2026-08-13","close":82700.0},{"date":"2026-08-14","close":86905.0},{"date":"2026-08-18","close":84600.0},{"date":"2026-08-19","close":74150.0},{"date":"2026-08-20","close":83395.0},{"date":"2026-08-21","close":86125.0},{"date":"2026-08-24","close":79650.0},{"date":"2026-08-25","close":80805.0},{"date":"2026-08-26","close":82095.0},{"date":"2026-08-27","close":84365.0},{"date":"2026-08-28","close":81520.0},{"date":"2026-08-31","close":82100.0},{"date":"2026-09-01","close":82585.0},{"date":"2026-09-02","close":75770.0},{"date":"2026-09-03","close":76050.0},{"date":"2026-09-04","close":78920.0},{"date":"2026-09-07","close":86725.0},{"date":"2026-09-08","close":86055.0},{"date":"2026-09-09","close":88705.0},{"date":"2026-09-10","close":87840.0},{"date":"2026-09-11","close":84060.0},{"date":"2026-09-14","close":78220.0},{"date":"2026-09-15","close":76420.0},{"date":"2026-09-16","close":79400.0},{"date":"2026-09-17","close":79335.0},{"date":"2026-09-18","close":83800.0},{"date":"2026-09-21","close":87370.0},{"date":"2026-09-22","close":87720.0},{"date":"2026-09-23","close":89640.0},{"date":"2026-09-28","close":83940.0},{"date":"2026-09-29","close":84460.0},{"date":"2026-09-30","close":83720.0},{"date":"2026-10-01","close":86795.0},{"date":"2026-10-02","close":88100.0},{"date":"2026-10-06","close":85610.0},{"date":"2026-10-07","close":82160.0},{"date":"2026-10-08","close":77520.0},{"date":"2026-10-12","close":71850.0},{"date":"2026-10-13","close":62880.0},{"date":"2026-10-14","close":62070.0},{"date":"2026-10-15","close":51995.0},{"date":"2026-10-16","close":53940.0},{"date":"2026-10-19","close":55335.0},{"date":"2026-10-20","close":51445.0},{"date":"2026-10-21","close":54955.0},{"date":"2026-10-22","close":51145.0},{"date":"2026-10-23","close":48400.0}],"chart_data":[{"date":"2024-10-23","open":12275,"high":12662,"low":12186,"close":12567,"volume":293616},{"date":"2024-10-24","open":12414,"high":12518,"low":12315,"close":12369,"volume":180877},{"date":"2024-10-25","open":12384,"high":12612,"low":12290,"close":12379,"volume":199104},{"date":"2024-10-28","open":12379,"high":12642,"low":12379,"close":12607,"volume":227887},{"date":"2024-10-29","open":12576,"high":12656,"low":12423,"close":12651,"volume":232372},{"date":"2024-10-30","open":12631,"high":12631,"low":12353,"close":12418,"volume":211649},{"date":"2024-10-31","open":12209,"high":12299,"low":12036,"close":12081,"volume":376422},{"date":"2024-11-01","open":11963,"high":12057,"low":11829,"close":11908,"volume":378692},{"date":"2024-11-04","open":12011,"high":12319,"low":11902,"close":12284,"volume":486656},{"date":"2024-11-05","open":12145,"high":12264,"low":12041,"close":12155,"volume":243592},{"date":"2024-11-06","open":12235,"high":12349,"low":11908,"close":12121,"volume":195915},{"date":"2024-11-07","open":12057,"high":12270,"low":11878,"close":12116,"volume":178288},{"date":"2024-11-08","open":12269,"high":12408,"low":12006,"close":12086,"volume":208292},{"date":"2024-11-11","open":11972,"high":11972,"low":11595,"close":11719,"volume":253768},{"date":"2024-11-12","open":11640,"high":11640,"low":11159,"close":11174,"volume":246015},{"date":"2024-11-13","open":11045,"high":11125,"low":10570,"close":10614,"volume":388899},{"date":"2024-11-14","open":10684,"high":10768,"low":10474,"close":10520,"volume":396842},{"date":"2024-11-15","open":10519,"high":10792,"low":10395,"close":10663,"volume":291628},{"date":"2024-11-18","open":10841,"high":11322,"low":10841,"close":11154,"volume":231656},{"date":"2024-11-19","open":11129,"high":11273,"low":11094,"close":11233,"volume":179476},{"date":"2024-11-20","open":11228,"high":11317,"low":11139,"close":11263,"volume":106382},{"date":"2024-11-21","open":11105,"high":11412,"low":11105,"close":11283,"volume":146907},{"date":"2024-11-22","open":11377,"high":11595,"low":11372,"close":11491,"volume":96386},{"date":"2024-11-25","open":11645,"high":11854,"low":11611,"close":11779,"volume":184764},{"date":"2024-11-26","open":11665,"high":11700,"low":11566,"close":11680,"volume":117614},{"date":"2024-11-27","open":11620,"high":11694,"low":11431,"close":11501,"volume":85427},{"date":"2024-11-28","open":11452,"high":11526,"low":11383,"close":11437,"volume":71512},{"date":"2024-11-29","open":11401,"high":11401,"low":10841,"close":10995,"volume":163238},{"date":"2024-12-02","open":11188,"high":11248,"low":10950,"close":11020,"volume":144192},{"date":"2024-12-03","open":11109,"high":11406,"low":11109,"close":11357,"volume":95598},{"date":"2024-12-04","open":11031,"high":11214,"low":10867,"close":11045,"volume":283908},{"date":"2024-12-05","open":11040,"high":11079,"low":10802,"close":10871,"volume":129445},{"date":"2024-12-06","open":10886,"high":11035,"low":10445,"close":10787,"volume":266024},{"date":"2024-12-09","open":10505,"high":10555,"low":10213,"close":10247,"volume":332170},{"date":"2024-12-10","open":10410,"high":10693,"low":10375,"close":10658,"volume":165814},{"date":"2024-12-11","open":10559,"high":10871,"low":10549,"close":10871,"volume":104094},{"date":"2024-12-12","open":10985,"high":11253,"low":10926,"close":11134,"volume":121875},{"date":"2024-12-13","open":11164,"high":11368,"low":11080,"close":11288,"volume":93756},{"date":"2024-12-16","open":11412,"high":11497,"low":11155,"close":11214,"volume":149080},{"date":"2024-12-17","open":11155,"high":11169,"low":10912,"close":10956,"volume":86456},{"date":"2024-12-18","open":10980,"high":11307,"low":10980,"close":11258,"volume":243892},{"date":"2024-12-19","open":10644,"high":10842,"low":10624,"close":10743,"volume":150880},{"date":"2024-12-20","open":10653,"high":10653,"low":10261,"close":10410,"volume":184032},{"date":"2024-12-23","open":10544,"high":10836,"low":10529,"close":10777,"volume":174460},{"date":"2024-12-24","open":10846,"high":10881,"low":10688,"close":10807,"volume":46587},{"date":"2024-12-26","open":10851,"high":10851,"low":10643,"close":10683,"volume":179707},{"date":"2024-12-27","open":10639,"high":10738,"low":10436,"close":10619,"volume":274795},{"date":"2024-12-30","open":10578,"high":10787,"low":10474,"close":10524,"volume":305278},{"date":"2025-01-02","open":10465,"high":10540,"low":10312,"close":10465,"volume":217469},{"date":"2025-01-03","open":10509,"high":11035,"low":10464,"close":10876,"volume":266139},{"date":"2025-01-06","open":10930,"high":11406,"low":10926,"close":11347,"volume":169291},{"date":"2025-01-07","open":11520,"high":11714,"low":11362,"close":11377,"volume":212494},{"date":"2025-01-08","open":11228,"high":11699,"low":11183,"close":11595,"volume":132520},{"date":"2025-01-09","open":11566,"high":11789,"low":11556,"close":11561,"volume":188067},{"date":"2025-01-10","open":11616,"high":11685,"low":11432,"close":11556,"volume":217850},{"date":"2025-01-13","open":11426,"high":11471,"low":11168,"close":11233,"volume":121679},{"date":"2025-01-14","open":11353,"high":11358,"low":11155,"close":11318,"volume":76230},{"date":"2025-01-15","open":11412,"high":11581,"low":11249,"close":11293,"volume":91746},{"date":"2025-01-16","open":11585,"high":11699,"low":11535,"close":11610,"volume":128264},{"date":"2025-01-17","open":11530,"high":11620,"low":11436,"close":11580,"volume":82578},{"date":"2025-01-20","open":11621,"high":11700,"low":11482,"close":11551,"volume":83298},{"date":"2025-01-21","open":11645,"high":11854,"low":11422,"close":11556,"volume":217948},{"date":"2025-01-22","open":11674,"high":11887,"low":11600,"close":11823,"volume":148938},{"date":"2025-01-23","open":11799,"high":11799,"low":11530,"close":11566,"volume":197331},{"date":"2025-01-24","open":11611,"high":11779,"low":11581,"close":11680,"volume":128338},{"date":"2025-01-31","open":11482,"high":11482,"low":11249,"close":11442,"volume":120849},{"date":"2025-02-03","open":10996,"high":10996,"low":10639,"close":10827,"volume":314791},{"date":"2025-02-04","open":11026,"high":11397,"low":11011,"close":11085,"volume":174726},{"date":"2025-02-05","open":11282,"high":11461,"low":11282,"close":11362,"volume":164147},{"date":"2025-02-06","open":11501,"high":11590,"low":11411,"close":11580,"volume":256982},{"date":"2025-02-07","open":11546,"high":11601,"low":11402,"close":11427,"volume":119714},{"date":"2025-02-10","open":11362,"high":11510,"low":11193,"close":11461,"volume":295986},{"date":"2025-02-11","open":11541,"high":11749,"low":11507,"close":11650,"volume":189203},{"date":"2025-02-12","open":11551,"high":11700,"low":11477,"close":11675,"volume":90408},{"date":"2025-02-13","open":11749,"high":11923,"low":11730,"close":11908,"volume":122554},{"date":"2025-02-14","open":11967,"high":12165,"low":11947,"close":12071,"volume":130269},{"date":"2025-02-17","open":12126,"high":12250,"low":12082,"close":12230,"volume":98473},{"date":"2025-02-18","open":12259,"high":12437,"low":12180,"close":12393,"volume":125476},{"date":"2025-02-19","open":12429,"high":13009,"low":12429,"close":12904,"volume":417012},{"date":"2025-02-20","open":12875,"high":12875,"low":12647,"close":12701,"volume":122025},{"date":"2025-02-21","open":12706,"high":12721,"low":12528,"close":12711,"volume":133920},{"date":"2025-02-24","open":12512,"high":12532,"low":12373,"close":12517,"volume":144144},{"date":"2025-02-25","open":12299,"high":12482,"low":12209,"close":12403,"volume":78902},{"date":"2025-02-26","open":12319,"high":12596,"low":12264,"close":12522,"volume":123728},{"date":"2025-02-27","open":12527,"high":12547,"low":12284,"close":12408,"volume":162668},{"date":"2025-02-28","open":12072,"high":12072,"low":11497,"close":11561,"volume":636498},{"date":"2025-03-04","open":11422,"high":11655,"low":11343,"close":11531,"volume":213285},{"date":"2025-03-05","open":11595,"high":11798,"low":11491,"close":11689,"volume":175406},{"date":"2025-03-06","open":11769,"high":11987,"low":11759,"close":11893,"volume":168608},{"date":"2025-03-07","open":11743,"high":11902,"low":11565,"close":11813,"volume":125068},{"date":"2025-03-10","open":11611,"high":11918,"low":11611,"close":11863,"volume":237251},{"date":"2025-03-11","open":11297,"high":11634,"low":11213,"close":11590,"volume":257421},{"date":"2025-03-12","open":11595,"high":12001,"low":11565,"close":11972,"volume":308551},{"date":"2025-03-13","open":12072,"high":12230,"low":11824,"close":11863,"volume":531062},{"date":"2025-03-14","open":11828,"high":12036,"low":11828,"close":11972,"volume":153387},{"date":"2025-03-17","open":12170,"high":12487,"low":12120,"close":12433,"volume":288167},{"date":"2025-03-18","open":12690,"high":12824,"low":12457,"close":12517,"volume":164993},{"date":"2025-03-19","open":12523,"high":12880,"low":12523,"close":12721,"volume":209094},{"date":"2025-03-20","open":12880,"high":13004,"low":12771,"close":12909,"volume":274361},{"date":"2025-03-21","open":12820,"high":13063,"low":12795,"close":13038,"volume":140091},{"date":"2025-03-24","open":12939,"high":13098,"low":12850,"close":12924,"volume":157976},{"date":"2025-03-25","open":13053,"high":13083,"low":12761,"close":12805,"volume":195070},{"date":"2025-03-26","open":12860,"high":13113,"low":12835,"close":13028,"volume":221250},{"date":"2025-03-27","open":12741,"high":12944,"low":12691,"close":12711,"volume":260627},{"date":"2025-03-28","open":12611,"high":12616,"low":12185,"close":12284,"volume":486364},{"date":"2025-03-31","open":11843,"high":11872,"low":11515,"close":11575,"volume":388455},{"date":"2025-04-01","open":11729,"high":12001,"low":11629,"close":11917,"volume":317655},{"date":"2025-04-02","open":11982,"high":11982,"low":11690,"close":11784,"volume":165454},{"date":"2025-04-03","open":11040,"high":11501,"low":11015,"close":11476,"volume":430396},{"date":"2025-04-04","open":11168,"high":11659,"low":10975,"close":11263,"volume":1282075},{"date":"2025-04-07","open":10083,"high":10301,"low":9850,"close":9949,"volume":807990},{"date":"2025-04-08","open":10361,"high":10361,"low":9841,"close":9930,"volume":413371},{"date":"2025-04-09","open":9876,"high":9930,"low":9469,"close":9563,"volume":805856},{"date":"2025-04-10","open":10559,"high":10787,"low":10450,"close":10787,"volume":678594},{"date":"2025-04-11","open":10451,"high":10713,"low":10346,"close":10713,"volume":408761},{"date":"2025-04-14","open":10808,"high":10981,"low":10773,"close":10862,"volume":169914},{"date":"2025-04-15","open":10907,"high":11120,"low":10907,"close":11075,"volume":212627},{"date":"2025-04-16","open":10981,"high":11031,"low":10713,"close":10743,"volume":107223},{"date":"2025-04-17","open":10778,"high":10976,"low":10738,"close":10951,"volume":225859},{"date":"2025-04-18","open":10956,"high":11095,"low":10902,"close":11095,"volume":97068},{"date":"2025-04-21","open":11104,"high":11218,"low":11030,"close":11129,"volume":262367},{"date":"2025-04-22","open":11026,"high":11155,"low":11006,"close":11060,"volume":236958},{"date":"2025-04-23","open":11382,"high":11476,"low":11302,"close":11456,"volume":293632},{"date":"2025-04-24","open":11472,"high":11487,"low":11264,"close":11412,"volume":159932},{"date":"2025-04-25","open":11625,"high":11740,"low":11556,"close":11650,"volume":337870},{"date":"2025-04-28","open":11680,"high":11754,"low":11606,"close":11665,"volume":109483},{"date":"2025-04-29","open":11709,"high":11938,"low":11639,"close":11798,"volume":235786},{"date":"2025-04-30","open":11759,"high":11883,"low":11650,"close":11764,"volume":136313},{"date":"2025-05-02","open":11789,"high":11873,"low":11581,"close":11774,"volume":306714},{"date":"2025-05-07","open":12011,"high":12076,"low":11828,"close":11962,"volume":370612},{"date":"2025-05-08","open":12051,"high":12115,"low":11962,"close":11962,"volume":169493},{"date":"2025-05-09","open":12016,"high":12066,"low":11897,"close":11962,"volume":134076},{"date":"2025-05-12","open":12130,"high":12309,"low":12090,"close":12304,"volume":179733},{"date":"2025-05-13","open":12434,"high":12518,"low":12315,"close":12369,"volume":205946},{"date":"2025-05-14","open":12572,"high":12810,"low":12538,"close":12696,"volume":310762},{"date":"2025-05-15","open":12670,"high":12745,"low":12472,"close":12517,"volume":168621},{"date":"2025-05-16","open":12592,"high":12667,"low":12528,"close":12602,"volume":221373},{"date":"2025-05-19","open":12467,"high":12482,"low":12214,"close":12309,"volume":191656},{"date":"2025-05-20","open":12473,"high":12557,"low":12329,"close":12349,"volume":85046},{"date":"2025-05-21","open":12452,"high":12646,"low":12452,"close":12507,"volume":129391},{"date":"2025-05-22","open":12383,"high":12388,"low":12120,"close":12170,"volume":250151},{"date":"2025-05-23","open":12249,"high":12304,"low":12185,"close":12200,"volume":83407},{"date":"2025-05-26","open":12265,"high":12617,"low":12245,"close":12577,"volume":207591},{"date":"2025-05-27","open":12527,"high":12695,"low":12507,"close":12651,"volume":74561},{"date":"2025-05-28","open":12711,"high":13247,"low":12711,"close":13023,"volume":314159},{"date":"2025-05-29","open":13280,"high":13548,"low":13206,"close":13543,"volume":279241},{"date":"2025-05-30","open":13395,"high":13499,"low":13227,"close":13271,"volume":181253},{"date":"2025-06-02","open":13142,"high":13504,"low":13123,"close":13256,"volume":230138},{"date":"2025-06-04","open":13608,"high":14010,"low":13599,"close":13995,"volume":323960},{"date":"2025-06-05","open":14182,"high":14769,"low":14182,"close":14515,"volume":446929},{"date":"2025-06-09","open":14931,"high":15159,"low":14862,"close":14986,"volume":479753},{"date":"2025-06-10","open":15130,"high":15314,"low":14892,"close":15140,"volume":256342},{"date":"2025-06-11","open":15303,"high":15571,"low":15243,"close":15526,"volume":250322},{"date":"2025-06-12","open":15527,"high":15800,"low":15527,"close":15576,"volume":210498},{"date":"2025-06-13","open":15704,"high":15729,"low":15159,"close":15338,"volume":198274},{"date":"2025-06-16","open":15442,"high":15903,"low":15219,"close":15868,"volume":373932},{"date":"2025-06-17","open":16023,"high":16543,"low":15750,"close":15963,"volume":322971},{"date":"2025-06-18","open":15690,"high":16349,"low":15665,"close":16220,"volume":302116},{"date":"2025-06-19","open":16444,"high":16513,"low":16008,"close":16280,"volume":398282},{"date":"2025-06-20","open":16384,"high":16755,"low":16250,"close":16716,"volume":410150},{"date":"2025-06-23","open":16463,"high":16755,"low":16111,"close":16696,"volume":223388},{"date":"2025-06-24","open":17252,"high":17817,"low":17222,"close":17817,"volume":458181},{"date":"2025-06-25","open":17986,"high":18169,"low":17589,"close":17921,"volume":520349},{"date":"2025-06-26","open":17926,"high":17986,"low":17117,"close":17609,"volume":389509},{"date":"2025-06-27","open":17608,"high":17786,"low":17231,"close":17410,"volume":209987},{"date":"2025-06-30","open":17678,"high":17773,"low":17445,"close":17599,"volume":183357},{"date":"2025-07-01","open":17748,"high":18288,"low":17678,"close":17678,"volume":368634},{"date":"2025-07-02","open":17588,"high":17722,"low":17092,"close":17509,"volume":394351},{"date":"2025-07-03","open":17797,"high":18090,"low":17673,"close":18070,"volume":213131},{"date":"2025-07-04","open":18193,"high":18233,"low":17375,"close":17380,"volume":324248},{"date":"2025-07-07","open":17197,"high":17549,"low":17048,"close":17425,"volume":391350},{"date":"2025-07-08","open":17550,"high":18120,"low":17505,"close":18070,"volume":242624},{"date":"2025-07-09","open":18095,"high":18253,"low":17901,"close":18169,"volume":355353},{"date":"2025-07-10","open":18239,"high":18670,"low":18114,"close":18655,"volume":387302},{"date":"2025-07-11","open":18684,"high":19199,"low":18599,"close":18674,"volume":394362},{"date":"2025-07-14","open":18595,"high":19065,"low":18580,"close":19021,"volume":250059},{"date":"2025-07-15","open":18907,"high":19264,"low":18768,"close":19264,"volume":250781},{"date":"2025-07-16","open":19184,"high":19184,"low":18768,"close":18902,"volume":329108},{"date":"2025-07-17","open":19007,"high":19047,"low":18462,"close":18977,"volume":426312},{"date":"2025-07-18","open":19056,"high":19175,"low":18723,"close":18942,"volume":204667},{"date":"2025-07-21","open":18913,"high":19280,"low":18903,"close":19210,"volume":201579},{"date":"2025-07-22","open":19234,"high":19333,"low":18520,"close":18689,"volume":175764},{"date":"2025-07-23","open":18952,"high":19037,"low":18363,"close":18833,"volume":340505},{"date":"2025-07-24","open":19031,"high":19467,"low":18748,"close":18778,"volume":305733},{"date":"2025-07-25","open":18690,"high":19032,"low":18690,"close":18873,"volume":170465},{"date":"2025-07-28","open":19255,"high":19329,"low":18685,"close":19076,"volume":134536},{"date":"2025-07-29","open":18917,"high":19404,"low":18580,"close":19354,"volume":201446},{"date":"2025-07-30","open":19364,"high":19909,"low":19354,"close":19681,"volume":401879},{"date":"2025-07-31","open":19979,"high":20112,"low":19389,"close":19562,"volume":344351},{"date":"2025-08-01","open":18991,"high":19080,"low":17935,"close":17980,"volume":716784},{"date":"2025-08-04","open":17996,"high":18477,"low":17787,"close":18367,"volume":358424},{"date":"2025-08-05","open":18804,"high":19096,"low":18600,"close":18888,"volume":256480},{"date":"2025-08-06","open":18655,"high":18863,"low":18541,"close":18853,"volume":94857},{"date":"2025-08-07","open":19085,"high":19175,"low":18823,"close":19165,"volume":185017},{"date":"2025-08-08","open":19190,"high":19314,"low":18957,"close":19066,"volume":149011},{"date":"2025-08-11","open":19171,"high":19205,"low":18967,"close":19071,"volume":201977},{"date":"2025-08-12","open":19160,"high":19566,"low":18922,"close":18942,"volume":229756},{"date":"2025-08-13","open":19339,"high":19369,"low":18967,"close":19324,"volume":152874},{"date":"2025-08-14","open":19413,"high":19552,"low":19176,"close":19324,"volume":56865},{"date":"2025-08-18","open":19115,"high":19115,"low":18699,"close":18699,"volume":204085},{"date":"2025-08-19","open":18778,"high":18818,"low":18352,"close":18431,"volume":171225},{"date":"2025-08-20","open":18188,"high":18257,"low":17668,"close":18228,"volume":331879},{"date":"2025-08-21","open":18302,"high":18614,"low":18257,"close":18332,"volume":146524},{"date":"2025-08-22","open":18526,"high":18809,"low":18516,"close":18615,"volume":85257},{"date":"2025-08-25","open":18923,"high":19086,"low":18779,"close":19086,"volume":179841},{"date":"2025-08-26","open":18893,"high":18933,"low":18640,"close":18719,"volume":175082},{"date":"2025-08-27","open":18753,"high":18783,"low":18481,"close":18773,"volume":146804},{"date":"2025-08-28","open":18635,"high":19136,"low":18462,"close":18977,"volume":122452},{"date":"2025-08-29","open":19070,"high":19130,"low":18773,"close":18788,"volume":77196},{"date":"2025-09-01","open":18462,"high":18615,"low":18080,"close":18164,"volume":207146},{"date":"2025-09-02","open":18233,"high":18609,"low":18233,"close":18560,"volume":103938},{"date":"2025-09-03","open":18551,"high":18799,"low":18501,"close":18749,"volume":139535},{"date":"2025-09-04","open":18739,"high":19032,"low":18719,"close":18888,"volume":160550},{"date":"2025-09-05","open":18981,"high":19155,"low":18892,"close":19046,"volume":140556},{"date":"2025-09-08","open":19086,"high":19200,"low":19002,"close":19185,"volume":151106},{"date":"2025-09-09","open":19284,"high":19745,"low":19184,"close":19705,"volume":249415},{"date":"2025-09-10","open":19849,"high":20602,"low":19849,"close":20548,"volume":280272},{"date":"2025-09-11","open":20732,"high":20970,"low":20484,"close":20831,"volume":1061611},{"date":"2025-09-12","open":21326,"high":21723,"low":21182,"close":21693,"volume":185726},{"date":"2025-09-15","open":21926,"high":22149,"low":21693,"close":21921,"volume":460410},{"date":"2025-09-16","open":21995,"high":22694,"low":21975,"close":22625,"volume":470613},{"date":"2025-09-17","open":22362,"high":22362,"low":21946,"close":22060,"volume":178421},{"date":"2025-09-18","open":22318,"high":22874,"low":22200,"close":22839,"volume":278948},{"date":"2025-09-19","open":22937,"high":23031,"low":22550,"close":22665,"volume":101029},{"date":"2025-09-22","open":22888,"high":23363,"low":22888,"close":23101,"volume":259451},{"date":"2025-09-23","open":23408,"high":23601,"low":23155,"close":23468,"volume":251366},{"date":"2025-09-24","open":23478,"high":23661,"low":22907,"close":23309,"volume":182318},{"date":"2025-09-25","open":23012,"high":23448,"low":23007,"close":23334,"volume":208324},{"date":"2025-09-26","open":22898,"high":22898,"low":21866,"close":22184,"volume":292089},{"date":"2025-09-29","open":22471,"high":22987,"low":22471,"close":22883,"volume":234573},{"date":"2025-09-30","open":22912,"high":23007,"low":22679,"close":22739,"volume":75703},{"date":"2025-10-01","open":22967,"high":23314,"low":22967,"close":23245,"volume":142996},{"date":"2025-10-02","open":24336,"high":25114,"low":24227,"close":24658,"volume":1237697},{"date":"2025-10-10","open":25614,"high":26110,"low":24657,"close":25872,"volume":396350},{"date":"2025-10-13","open":25000,"high":25367,"low":24386,"close":25367,"volume":550290},{"date":"2025-10-14","open":25634,"high":26373,"low":24484,"close":24871,"volume":442851},{"date":"2025-10-15","open":25079,"high":26288,"low":25079,"close":26234,"volume":228393},{"date":"2025-10-16","open":26437,"high":27607,"low":26437,"close":27607,"volume":289035},{"date":"2025-10-17","open":27334,"high":28524,"low":27275,"close":27766,"volume":463546},{"date":"2025-10-20","open":28237,"high":28807,"low":27409,"close":28792,"volume":566572},{"date":"2025-10-21","open":29397,"high":30120,"low":28752,"close":28896,"volume":725402},{"date":"2025-10-22","open":28712,"high":29590,"low":28172,"close":29590,"volume":935381},{"date":"2025-10-23","open":28778,"high":29913,"low":28490,"close":28961,"volume":690128},{"date":"2025-10-24","open":29636,"high":30582,"low":29561,"close":30473,"volume":755364},{"date":"2025-10-27","open":31579,"high":32149,"low":31381,"close":32124,"volume":618133},{"date":"2025-10-28","open":31549,"high":31678,"low":30845,"close":31514,"volume":1081514},{"date":"2025-10-29","open":32278,"high":32858,"low":31430,"close":32803,"volume":1165065},{"date":"2025-10-30","open":33402,"high":34061,"low":32792,"close":33001,"volume":3425507},{"date":"2025-10-31","open":33116,"high":33869,"low":32689,"close":33735,"volume":628337},{"date":"2025-11-03","open":33794,"high":35871,"low":33764,"close":35866,"volume":645350,"rsi_14":90.8,"sma_20":28705.3,"sma_60":22958.25,"sma_120":19514.0},{"date":"2025-11-04","open":35793,"high":35966,"low":33859,"close":33859,"volume":1844679,"rsi_14":77.0,"sma_20":29261.25,"sma_60":23216.45,"sma_120":19696.47},{"date":"2025-11-05","open":32689,"high":32689,"low":29571,"close":32119,"volume":2354398,"rsi_14":65.57,"sma_20":29704.9,"sma_60":23436.97,"sma_120":19864.43},{"date":"2025-11-06","open":33497,"high":33889,"low":31569,"close":32342,"volume":1478793,"rsi_14":65.72,"sma_20":30089.1,"sma_60":23661.78,"sma_120":20031.41},{"date":"2025-11-07","open":31181,"high":32545,"low":30091,"close":31127,"volume":664636,"rsi_14":57.92,"sma_20":30351.85,"sma_60":23861.15,"sma_120":20187.73},{"date":"2025-11-10","open":31816,"high":33472,"low":31627,"close":33085,"volume":292354,"rsi_14":62.62,"sma_20":30737.8,"sma_60":24094.82,"sma_120":20357.65},{"date":"2025-11-11","open":33973,"high":35227,"low":33111,"close":33715,"volume":566853,"rsi_14":62.48,"sma_20":31179.95,"sma_60":24338.88,"sma_120":20534.29},{"date":"2025-11-12","open":33592,"high":34558,"low":33309,"close":34414,"volume":498762,"rsi_14":66.43,"sma_20":31588.9,"sma_60":24596.73,"sma_120":20716.06},{"date":"2025-11-13","open":33957,"high":35048,"low":33858,"close":34741,"volume":275961,"rsi_14":63.85,"sma_20":31945.6,"sma_60":24853.7,"sma_120":20902.99},{"date":"2025-11-14","open":32605,"high":33091,"low":31653,"close":31653,"volume":638817,"rsi_14":48.6,"sma_20":32139.9,"sma_60":25059.18,"sma_120":21063.86},{"date":"2025-11-17","open":32827,"high":33115,"low":32321,"close":33011,"volume":288214,"rsi_14":54.26,"sma_20":32350.85,"sma_60":25297.72,"sma_120":21234.72},{"date":"2025-11-18","open":32233,"high":32729,"low":30761,"close":30825,"volume":454510,"rsi_14":44.65,"sma_20":32447.25,"sma_60":25504.27,"sma_120":21390.17},{"date":"2025-11-19","open":31028,"high":31047,"low":29203,"close":30403,"volume":630451,"rsi_14":43.06,"sma_20":32487.9,"sma_60":25707.18,"sma_120":21541.87},{"date":"2025-11-20","open":32282,"high":32683,"low":31617,"close":31692,"volume":732690,"rsi_14":44.7,"sma_20":32624.5,"sma_60":25929.85,"sma_120":21701.17},{"date":"2025-11-21","open":29114,"high":29506,"low":28732,"close":29005,"volume":847120,"rsi_14":32.7,"sma_20":32551.15,"sma_60":26103.03,"sma_120":21837.45},{"date":"2025-11-24","open":29962,"high":30249,"low":28921,"close":29050,"volume":577435,"rsi_14":36.55,"sma_20":32397.5,"sma_60":26269.12,"sma_120":21971.02},{"date":"2025-11-25","open":30667,"high":30845,"low":29011,"close":29422,"volume":956698,"rsi_14":41.83,"sma_20":32292.9,"sma_60":26447.5,"sma_120":22103.33},{"date":"2025-11-26","open":29877,"high":30993,"low":29521,"close":30993,"volume":1025247,"rsi_14":46.22,"sma_20":32202.45,"sma_60":26651.17,"sma_120":22251.03},{"date":"2025-11-27","open":31509,"high":32178,"low":31147,"close":31435,"volume":1095830,"rsi_14":51.67,"sma_20":32137.65,"sma_60":26863.32,"sma_120":22404.78},{"date":"2025-11-28","open":31598,"high":31598,"low":30398,"close":30547,"volume":330002,"rsi_14":43.01,"sma_20":31991.45,"sma_60":27063.68,"sma_120":22544.91},{"date":"2025-12-01","open":31167,"high":31380,"low":29863,"close":30428,"volume":425182,"rsi_14":40.41,"sma_20":31732.65,"sma_60":27272.47,"sma_120":22679.7},{"date":"2025-12-02","open":30731,"high":31772,"low":30691,"close":31653,"volume":564174,"rsi_14":42.37,"sma_20":31636.0,"sma_60":27495.22,"sma_120":22820.86},{"date":"2025-12-03","open":31915,"high":32674,"low":31534,"close":32500,"volume":1106178,"rsi_14":44.18,"sma_20":31669.1,"sma_60":27729.08,"sma_120":22967.87},{"date":"2025-12-04","open":32005,"high":32129,"low":31340,"close":32129,"volume":534642,"rsi_14":52.67,"sma_20":31672.3,"sma_60":27954.38,"sma_120":23108.53},{"date":"2025-12-05","open":32044,"high":33383,"low":31712,"close":33378,"volume":450370,"rsi_14":52.33,"sma_20":31799.2,"sma_60":28198.03,"sma_120":23259.28},{"date":"2025-12-08","open":33670,"high":34310,"low":32986,"close":34310,"volume":365347,"rsi_14":64.8,"sma_20":31875.2,"sma_60":28455.05,"sma_120":23419.83},{"date":"2025-12-09","open":34092,"high":34300,"low":33606,"close":33918,"volume":366864,"rsi_14":64.93,"sma_20":31900.0,"sma_60":28696.8,"sma_120":23572.68},{"date":"2025-12-10","open":34082,"high":34607,"low":33725,"close":33874,"volume":385941,"rsi_14":60.75,"sma_20":31887.6,"sma_60":28923.75,"sma_120":23724.38},{"date":"2025-12-11","open":34384,"high":34602,"low":33194,"close":33194,"volume":434699,"rsi_14":73.54,"sma_20":31824.55,"sma_60":29134.58,"sma_120":23868.21},{"date":"2025-12-12","open":33452,"high":34305,"low":33363,"close":34231,"volume":204205,"rsi_14":76.06,"sma_20":31968.2,"sma_60":29348.45,"sma_120":24020.26},{"date":"2025-12-15","open":32520,"high":33165,"low":32272,"close":32659,"volume":221264,"rsi_14":65.01,"sma_20":31964.65,"sma_60":29532.1,"sma_120":24155.46},{"date":"2025-12-16","open":32590,"high":32743,"low":31202,"close":31261,"volume":104429,"rsi_14":52.32,"sma_20":31999.95,"sma_60":29680.52,"sma_120":24279.08},{"date":"2025-12-17","open":31539,"high":32451,"low":31192,"close":32391,"volume":93640,"rsi_14":54.03,"sma_20":32113.3,"sma_60":29857.35,"sma_120":24402.86},{"date":"2025-12-18","open":31395,"high":32114,"low":31142,"close":31677,"volume":317130,"rsi_14":54.83,"sma_20":32126.2,"sma_60":30009.22,"sma_120":24519.78},{"date":"2025-12-19","open":32639,"high":32768,"low":31682,"close":31965,"volume":320179,"rsi_14":56.47,"sma_20":32287.95,"sma_60":30168.8,"sma_120":24641.71},{"date":"2025-12-22","open":33358,"high":33556,"low":33105,"close":33487,"volume":233003,"rsi_14":57.53,"sma_20":32524.2,"sma_60":30346.7,"sma_120":24778.08},{"date":"2025-12-23","open":33710,"high":34240,"low":33636,"close":33705,"volume":335524,"rsi_14":55.22,"sma_20":32752.9,"sma_60":30522.15,"sma_120":24914.72},{"date":"2025-12-24","open":34022,"high":34136,"low":33690,"close":33720,"volume":250674,"rsi_14":57.11,"sma_20":32903.75,"sma_60":30700.5,"sma_120":25050.83},{"date":"2025-12-26","open":33978,"high":34632,"low":33978,"close":34290,"volume":358488,"rsi_14":54.34,"sma_20":33047.75,"sma_60":30888.02,"sma_120":25193.13},{"date":"2025-12-29","open":34920,"high":36180,"low":34920,"close":36145,"volume":201206,"rsi_14":56.86,"sma_20":33314.5,"sma_60":31120.7,"sma_120":25343.77},{"date":"2025-12-30","open":35905,"high":36635,"low":35675,"close":36355,"volume":280431,"rsi_14":59.72,"sma_20":33597.75,"sma_60":31345.23,"sma_120":25501.89},{"date":"2026-01-02","open":36535,"high":38545,"low":36425,"close":38435,"volume":426662,"rsi_14":66.34,"sma_20":33923.25,"sma_60":31606.83,"sma_120":25676.97},{"date":"2026-01-05","open":40060,"high":41445,"low":39990,"close":41400,"volume":735297,"rsi_14":75.8,"sma_20":34354.25,"sma_60":31909.42,"sma_120":25871.4},{"date":"2026-01-06","open":41110,"high":42815,"low":40140,"close":42815,"volume":363970,"rsi_14":76.37,"sma_20":34874.75,"sma_60":32212.05,"sma_120":26076.79},{"date":"2026-01-07","open":44080,"high":44940,"low":42200,"close":43370,"volume":865455,"rsi_14":85.5,"sma_20":35360.0,"sma_60":32503.68,"sma_120":26282.76},{"date":"2026-01-08","open":42850,"high":45130,"low":42750,"close":43370,"volume":463629,"rsi_14":94.58,"sma_20":35798.25,"sma_60":32803.75,"sma_120":26488.56},{"date":"2026-01-09","open":42990,"high":44315,"low":42300,"close":44065,"volume":341702,"rsi_14":94.39,"sma_20":36291.0,"sma_60":33123.65,"sma_120":26697.26},{"date":"2026-01-12","open":45170,"high":45395,"low":43600,"close":44605,"volume":254596,"rsi_14":100.0,"sma_20":36813.0,"sma_60":33429.83,"sma_120":26908.43},{"date":"2026-01-13","open":45305,"high":45840,"low":44700,"close":45800,"volume":296931,"rsi_14":100.0,"sma_20":37429.0,"sma_60":33733.05,"sma_120":27132.58},{"date":"2026-01-14","open":45500,"high":46315,"low":45330,"close":46225,"volume":265966,"rsi_14":100.0,"sma_20":38014.0,"sma_60":34040.7,"sma_120":27359.66},{"date":"2026-01-15","open":45905,"high":47805,"low":45815,"close":47800,"volume":510432,"rsi_14":100.0,"sma_20":38757.0,"sma_60":34357.5,"sma_120":27600.14},{"date":"2026-01-16","open":48475,"high":49310,"low":47810,"close":48855,"volume":443753,"rsi_14":100.0,"sma_20":39623.25,"sma_60":34690.15,"sma_120":27847.19},{"date":"2026-01-19","open":48500,"high":50625,"low":48470,"close":50250,"volume":294803,"rsi_14":100.0,"sma_20":40502.25,"sma_60":35034.48,"sma_120":28110.2},{"date":"2026-01-20","open":50000,"high":50635,"low":48140,"close":49370,"volume":357573,"rsi_14":94.13,"sma_20":41373.25,"sma_60":35374.65,"sma_120":28364.68},{"date":"2026-01-21","open":47495,"high":50435,"low":47490,"close":50220,"volume":351040,"rsi_14":94.37,"sma_20":42272.25,"sma_60":35703.78,"sma_120":28626.7},{"date":"2026-01-22","open":51210,"high":52970,"low":50955,"close":51370,"volume":491001,"rsi_14":94.01,"sma_20":43152.0,"sma_60":36024.57,"sma_120":28897.52},{"date":"2026-01-23","open":51855,"high":52770,"low":50725,"close":52015,"volume":521139,"rsi_14":92.89,"sma_20":44053.0,"sma_60":36366.27,"sma_120":29172.02},{"date":"2026-01-26","open":51970,"high":52780,"low":50850,"close":50955,"volume":384272,"rsi_14":83.86,"sma_20":44900.25,"sma_60":36668.82,"sma_120":29435.37},{"date":"2026-01-27","open":50575,"high":54560,"low":49785,"close":54560,"volume":279256,"rsi_14":87.13,"sma_20":45899.0,"sma_60":37028.13,"sma_120":29726.03},{"date":"2026-01-28","open":55830,"high":56980,"low":55270,"close":56450,"volume":593450,"rsi_14":88.56,"sma_20":46914.25,"sma_60":37406.73,"sma_120":30033.44},{"date":"2026-01-29","open":58300,"high":58605,"low":54145,"close":57855,"volume":382111,"rsi_14":89.02,"sma_20":47989.25,"sma_60":37773.22,"sma_120":30365.73},{"date":"2026-01-30","open":56840,"high":60315,"low":56785,"close":58180,"volume":3001638,"rsi_14":88.89,"sma_20":48976.5,"sma_60":38178.58,"sma_120":30697.52},{"date":"2026-02-02","open":55470,"high":57280,"low":51000,"close":51385,"volume":2958823,"rsi_14":62.11,"sma_20":49475.75,"sma_60":38499.7,"sma_120":30968.33},{"date":"2026-02-03","open":55235,"high":59185,"low":54870,"close":59185,"volume":479075,"rsi_14":71.29,"sma_20":50294.25,"sma_60":38947.1,"sma_120":31304.44},{"date":"2026-02-04","open":58195,"high":60960,"low":57555,"close":60750,"volume":605706,"rsi_14":71.29,"sma_20":51163.25,"sma_60":39440.82,"sma_120":31650.98},{"date":"2026-02-05","open":57380,"high":58830,"low":54900,"close":55690,"volume":1686426,"rsi_14":59.93,"sma_20":51779.25,"sma_60":39817.57,"sma_120":31956.19},{"date":"2026-02-06","open":51790,"high":54915,"low":49775,"close":54480,"volume":328703,"rsi_14":56.18,"sma_20":52300.0,"sma_60":40163.67,"sma_120":32251.28},{"date":"2026-02-09","open":59320,"high":59805,"low":58425,"close":59045,"volume":500446,"rsi_14":62.76,"sma_20":53022.0,"sma_60":40574.2,"sma_120":32585.47},{"date":"2026-02-10","open":60250,"high":60700,"low":57500,"close":59015,"volume":772080,"rsi_14":61.85,"sma_20":53682.75,"sma_60":40978.77,"sma_120":32916.23},{"date":"2026-02-11","open":58650,"high":60780,"low":57835,"close":60090,"volume":500797,"rsi_14":61.77,"sma_20":54376.0,"sma_60":41452.73,"sma_120":33255.96},{"date":"2026-02-12","open":62005,"high":64495,"low":61220,"close":64465,"volume":383643,"rsi_14":65.27,"sma_20":55209.25,"sma_60":41976.97,"sma_120":33637.34},{"date":"2026-02-13","open":64280,"high":66260,"low":63475,"close":64300,"volume":1067750,"rsi_14":66.74,"sma_20":55981.5,"sma_60":42534.9,"sma_120":34019.58},{"date":"2026-02-19","open":67610,"high":68415,"low":66700,"close":68020,"volume":534242,"rsi_14":66.83,"sma_20":56870.0,"sma_60":43161.85,"sma_120":34434.52},{"date":"2026-02-20","open":68510,"high":71585,"low":68280,"close":71390,"volume":281567,"rsi_14":68.02,"sma_20":57971.0,"sma_60":43823.48,"sma_120":34876.67},{"date":"2026-02-23","open":74015,"high":74845,"low":71000,"close":72280,"volume":468260,"rsi_14":67.62,"sma_20":59074.0,"sma_60":44544.73,"sma_120":35323.88},{"date":"2026-02-24","open":72480,"high":76030,"low":70575,"close":75950,"volume":700531,"rsi_14":70.06,"sma_20":60303.0,"sma_60":45326.4,"sma_120":35797.76},{"date":"2026-02-25","open":77230,"high":80600,"low":76265,"close":78900,"volume":858803,"rsi_14":84.02,"sma_20":61647.25,"sma_60":46151.05,"sma_120":36299.28},{"date":"2026-02-26","open":79935,"high":86305,"low":79675,"close":86305,"volume":947475,"rsi_14":83.86,"sma_20":63414.75,"sma_60":47072.92,"sma_120":36862.04},{"date":"2026-02-27","open":82890,"high":87215,"low":81400,"close":84435,"volume":2557154,"rsi_14":79.35,"sma_20":64908.5,"sma_60":47951.75,"sma_120":37407.53},{"date":"2026-03-03","open":81260,"high":81950,"low":70885,"close":71525,"volume":735539,"rsi_14":66.42,"sma_20":65662.25,"sma_60":48630.33,"sma_120":37847.01},{"date":"2026-03-04","open":63725,"high":68500,"low":53185,"close":53210,"volume":766766,"rsi_14":49.03,"sma_20":65430.0,"sma_60":49005.67,"sma_120":38139.07},{"date":"2026-03-05","open":63100,"high":67650,"low":60000,"close":64245,"volume":1253298,"rsi_14":53.62,"sma_20":65733.25,"sma_60":49544.33,"sma_120":38519.78},{"date":"2026-03-06","open":61420,"high":64850,"low":59095,"close":64125,"volume":297470,"rsi_14":53.56,"sma_20":66370.25,"sma_60":50066.75,"sma_120":38897.92},{"date":"2026-03-09","open":58700,"high":58800,"low":51825,"close":55500,"volume":369059,"rsi_14":47.11,"sma_20":66186.0,"sma_60":50451.67,"sma_120":39203.03},{"date":"2026-03-10","open":63300,"high":64385,"low":59980,"close":62715,"volume":981733,"rsi_14":48.94,"sma_20":66284.25,"sma_60":50935.83,"sma_120":39566.93},{"date":"2026-03-11","open":65775,"high":67535,"low":62715,"close":62970,"volume":1860153,"rsi_14":49.19,"sma_20":66648.25,"sma_60":51408.58,"sma_120":39931.82},{"date":"2026-03-12","open":62975,"high":64525,"low":61875,"close":62855,"volume":1335511,"rsi_14":46.72,"sma_20":67067.0,"sma_60":51886.0,"sma_120":40291.4},{"date":"2026-03-13","open":58500,"high":62205,"low":58230,"close":60790,"volume":226151,"rsi_14":43.16,"sma_20":67154.25,"sma_60":52329.75,"sma_120":40626.75},{"date":"2026-03-16","open":61240,"high":62925,"low":60075,"close":62745,"volume":233348,"rsi_14":43.93,"sma_20":67340.75,"sma_60":52817.5,"sma_120":40976.04},{"date":"2026-03-17","open":66900,"high":67140,"low":65070,"close":65395,"volume":170052,"rsi_14":43.19,"sma_20":67606.0,"sma_60":53332.0,"sma_120":41340.22},{"date":"2026-03-18","open":68465,"high":72920,"low":68280,"close":72710,"volume":294795,"rsi_14":46.22,"sma_20":68018.25,"sma_60":53994.83,"sma_120":41763.47},{"date":"2026-03-19","open":67715,"high":70995,"low":67000,"close":68300,"volume":347985,"rsi_14":38.58,"sma_20":68218.25,"sma_60":54607.67,"sma_120":42144.09},{"date":"2026-03-20","open":69090,"high":69880,"low":67920,"close":68020,"volume":151994,"rsi_14":39.38,"sma_20":68218.25,"sma_60":55196.83,"sma_120":42527.09},{"date":"2026-03-23","open":62665,"high":62930,"low":58460,"close":58920,"volume":477384,"rsi_14":41.42,"sma_20":67594.75,"sma_60":55646.33,"sma_120":42827.78},{"date":"2026-03-24","open":63280,"high":64845,"low":58880,"close":62715,"volume":307987,"rsi_14":58.06,"sma_20":67116.5,"sma_60":56154.25,"sma_120":43161.53},{"date":"2026-03-25","open":65630,"high":67210,"low":63965,"close":64495,"volume":182841,"rsi_14":50.25,"sma_20":66543.75,"sma_60":56666.25,"sma_120":43506.47},{"date":"2026-03-26","open":64495,"high":65500,"low":59300,"close":59660,"volume":145810,"rsi_14":45.9,"sma_20":65581.75,"sma_60":57094.0,"sma_120":43808.07},{"date":"2026-03-27","open":55525,"high":59795,"low":54085,"close":59655,"volume":208592,"rsi_14":54.54,"sma_20":64249.25,"sma_60":57521.42,"sma_120":44110.96},{"date":"2026-03-30","open":57250,"high":57250,"low":52640,"close":55985,"volume":714701,"rsi_14":42.03,"sma_20":62826.75,"sma_60":57878.08,"sma_120":44383.05},{"date":"2026-03-31","open":51915,"high":54730,"low":50365,"close":50620,"volume":2467193,"rsi_14":36.96,"sma_20":61781.5,"sma_60":58119.33,"sma_120":44620.02},{"date":"2026-04-01","open":56355,"high":60905,"low":55550,"close":60065,"volume":635081,"rsi_14":47.54,"sma_20":62124.25,"sma_60":58514.5,"sma_120":44929.87},{"date":"2026-04-02","open":61800,"high":62400,"low":52540,"close":54300,"volume":416191,"rsi_14":44.62,"sma_20":61627.0,"sma_60":58778.92,"sma_120":45192.88},{"date":"2026-04-03","open":57135,"high":58445,"low":56305,"close":57470,"volume":336121,"rsi_14":45.72,"sma_20":61294.25,"sma_60":59046.75,"sma_120":45478.08},{"date":"2026-04-06","open":58535,"high":60865,"low":58495,"close":59190,"volume":583491,"rsi_14":44.89,"sma_20":61478.75,"sma_60":59319.67,"sma_120":45765.86},{"date":"2026-04-07","open":61720,"high":63135,"low":59130,"close":60720,"volume":916710,"rsi_14":39.07,"sma_20":61379.0,"sma_60":59608.83,"sma_120":46056.26},{"date":"2026-04-08","open":69780,"high":71610,"low":67810,"close":69995,"volume":707988,"rsi_14":51.42,"sma_20":61730.25,"sma_60":60052.58,"sma_120":46428.17},{"date":"2026-04-09","open":68680,"high":69537,"low":66930,"close":67330,"volume":442370,"rsi_14":49.44,"sma_20":61954.0,"sma_60":60440.33,"sma_120":46781.99},{"date":"2026-04-10","open":69520,"high":71145,"low":69185,"close":69405,"volume":228617,"rsi_14":59.52,"sma_20":62384.75,"sma_60":60853.67,"sma_120":47141.75},{"date":"2026-04-13","open":65995,"high":68420,"low":65865,"close":68100,"volume":183832,"rsi_14":55.12,"sma_20":62652.5,"sma_60":61225.33,"sma_120":47479.19},{"date":"2026-04-14","open":71855,"high":73950,"low":71385,"close":72165,"volume":310318,"rsi_14":56.99,"sma_20":62991.0,"sma_60":61657.67,"sma_120":47849.18},{"date":"2026-04-15","open":77005,"high":78150,"low":74975,"close":75790,"volume":347451,"rsi_14":65.02,"sma_20":63145.0,"sma_60":62124.17,"sma_120":48240.83},{"date":"2026-04-16","open":76805,"high":79105,"low":76335,"close":79015,"volume":264328,"rsi_14":67.01,"sma_20":63680.75,"sma_60":62626.83,"sma_120":48658.49},{"date":"2026-04-17","open":78630,"high":78950,"low":77180,"close":77790,"volume":350871,"rsi_14":70.02,"sma_20":64169.25,"sma_60":63085.83,"sma_120":49060.16},{"date":"2026-04-20","open":78385,"high":80175,"low":77410,"close":78625,"volume":223099,"rsi_14":78.05,"sma_20":65154.5,"sma_60":63573.42,"sma_120":49474.03},{"date":"2026-04-21","open":80535,"high":82815,"low":80485,"close":82715,"volume":102663,"rsi_14":75.41,"sma_20":66154.5,"sma_60":64115.0,"sma_120":49909.39},{"date":"2026-04-22","open":82720,"high":83450,"low":80775,"close":83245,"volume":189665,"rsi_14":86.79,"sma_20":67092.0,"sma_60":64646.25,"sma_120":50335.41},{"date":"2026-04-23","open":85690,"high":87700,"low":80480,"close":85145,"volume":409391,"rsi_14":86.35,"sma_20":68366.25,"sma_60":65198.42,"sma_120":50782.34},{"date":"2026-04-24","open":85660,"high":86230,"low":82540,"close":84420,"volume":142166,"rsi_14":84.03,"sma_20":69604.5,"sma_60":65756.17,"sma_120":51212.49},{"date":"2026-04-27","open":86060,"high":89895,"low":86015,"close":88355,"volume":207870,"rsi_14":85.0,"sma_20":71223.0,"sma_60":66319.42,"sma_120":51673.78},{"date":"2026-04-28","open":89435,"high":91485,"low":88585,"close":89120,"volume":380151,"rsi_14":80.88,"sma_20":73148.0,"sma_60":66863.92,"sma_120":52135.32},{"date":"2026-04-29","open":88325,"high":90760,"low":87665,"close":90315,"volume":498052,"rsi_14":88.96,"sma_20":74660.5,"sma_60":67404.92,"sma_120":52589.07},{"date":"2026-04-30","open":91395,"high":92500,"low":87975,"close":88435,"volume":377495,"rsi_14":82.47,"sma_20":76367.25,"sma_60":67909.17,"sma_120":53043.88},{"date":"2026-05-04","open":93385,"high":97945,"low":91300,"close":97895,"volume":330262,"rsi_14":89.77,"sma_20":78388.5,"sma_60":68684.33,"sma_120":53592.02},{"date":"2026-05-06","open":109460,"high":116000,"low":106845,"close":112540,"volume":530729,"rsi_14":92.03,"sma_20":81056.0,"sma_60":69573.58,"sma_120":54260.34},{"date":"2026-05-07","open":116790,"high":118160,"low":109270,"close":117260,"volume":1261112,"rsi_14":92.2,"sma_20":83883.0,"sma_60":70515.42,"sma_120":54978.12},{"date":"2026-05-08","open":111925,"high":117635,"low":111010,"close":117505,"volume":186855,"rsi_14":91.7,"sma_20":86258.5,"sma_60":71545.67,"sma_120":55681.62},{"date":"2026-05-11","open":127295,"high":132685,"low":125840,"close":129560,"volume":483343,"rsi_14":95.43,"sma_20":89370.0,"sma_60":72797.0,"sma_120":56480.33},{"date":"2026-05-12","open":134035,"high":135995,"low":116280,"close":123825,"volume":424313,"rsi_14":86.52,"sma_20":92091.0,"sma_60":73876.67,"sma_120":57225.43},{"date":"2026-05-13","open":117700,"high":131500,"low":115090,"close":130945,"volume":527506,"rsi_14":87.15,"sma_20":95233.25,"sma_60":75075.5,"sma_120":58027.13},{"date":"2026-05-14","open":131905,"high":137090,"low":131010,"close":136000,"volume":229115,"rsi_14":87.99,"sma_20":98425.0,"sma_60":76340.67,"sma_120":58896.7},{"date":"2026-05-15","open":134765,"high":138580,"low":114500,"close":118605,"volume":373434,"rsi_14":69.7,"sma_20":100565.75,"sma_60":77243.0,"sma_120":59609.98},{"date":"2026-05-18","open":116430,"high":124835,"low":107650,"close":120570,"volume":493189,"rsi_14":70.98,"sma_20":102643.5,"sma_60":78180.83,"sma_120":60357.87},{"date":"2026-05-19","open":117060,"high":117835,"low":108020,"close":113000,"volume":313325,"rsi_14":63.72,"sma_20":104404.0,"sma_60":78930.5,"sma_120":61046.18},{"date":"2026-05-20","open":113900,"high":114605,"low":105820,"close":111235,"volume":263210,"rsi_14":62.18,"sma_20":106034.5,"sma_60":79594.58,"sma_120":61709.03},{"date":"2026-05-21","open":119665,"high":130965,"low":119660,"close":130500,"volume":141235,"rsi_14":68.45,"sma_20":108423.75,"sma_60":80564.92,"sma_120":62554.82},{"date":"2026-05-22","open":132510,"high":132800,"low":128600,"close":131230,"volume":61519,"rsi_14":69.86,"sma_20":110823.0,"sma_60":81486.25,"sma_120":63406.32},{"date":"2026-05-26","open":138425,"high":141770,"low":136285,"close":138645,"volume":197967,"rsi_14":69.28,"sma_20":113498.0,"sma_60":82482.0,"sma_120":64316.53},{"date":"2026-05-27","open":153545,"high":156185,"low":143965,"close":146980,"volume":140426,"rsi_14":67.33,"sma_20":116626.0,"sma_60":83493.25,"sma_120":65283.08},{"date":"2026-05-28","open":144430,"high":148285,"low":132420,"close":145430,"volume":129888,"rsi_14":64.64,"sma_20":119479.75,"sma_60":84509.83,"sma_120":66230.79},{"date":"2026-05-29","open":154350,"high":157000,"low":150000,"close":156625,"volume":166165,"rsi_14":68.25,"sma_20":122855.0,"sma_60":85928.17,"sma_120":67279.25},{"date":"2026-06-01","open":156885,"high":174002,"low":156885,"close":172900,"volume":135357,"rsi_14":69.46,"sma_20":126984.25,"sma_60":87923.0,"sma_120":68464.33},{"date":"2026-06-02","open":174650,"high":185000,"low":159565,"close":172450,"volume":203157,"rsi_14":72.92,"sma_20":131185.0,"sma_60":89726.42,"sma_120":69635.38},{"date":"2026-06-04","open":171280,"high":171280,"low":161995,"close":165400,"volume":100874,"rsi_14":66.25,"sma_20":134560.25,"sma_60":91414.33,"sma_120":70740.54},{"date":"2026-06-05","open":152000,"high":154570,"low":140200,"close":146285,"volume":138396,"rsi_14":54.28,"sma_20":136247.5,"sma_60":92927.42,"sma_120":71689.54},{"date":"2026-06-08","open":120000,"high":135000,"low":119645,"close":120385,"volume":123792,"rsi_14":50.69,"sma_20":136403.75,"sma_60":93888.58,"sma_120":72412.21},{"date":"2026-06-09","open":130655,"high":146000,"low":127200,"close":141210,"volume":104133,"rsi_14":57.0,"sma_20":137589.0,"sma_60":95192.58,"sma_120":73300.58},{"date":"2026-06-10","open":132000,"high":141100,"low":119860,"close":127800,"volume":80831,"rsi_14":54.83,"sma_20":137501.0,"sma_60":96275.0,"sma_120":74080.5},{"date":"2026-06-11","open":117345,"high":129045,"low":115115,"close":127145,"volume":34375,"rsi_14":55.23,"sma_20":137667.0,"sma_60":97380.92,"sma_120":74855.33},{"date":"2026-06-12","open":145000,"high":151725,"low":139070,"close":139070,"volume":64184,"rsi_14":52.96,"sma_20":138073.25,"sma_60":98653.0,"sma_120":75735.25},{"date":"2026-06-15","open":148500,"high":158100,"low":148500,"close":154775,"volume":50969,"rsi_14":57.37,"sma_20":139012.0,"sma_60":100142.67,"sma_120":76737.33},{"date":"2026-06-16","open":161240,"high":164245,"low":155885,"close":161825,"volume":44191,"rsi_14":57.27,"sma_20":141173.0,"sma_60":101627.92,"sma_120":77811.38},{"date":"2026-06-17","open":161825,"high":168530,"low":157385,"close":167880,"volume":35975,"rsi_14":56.65,"sma_20":143538.5,"sma_60":103287.58,"sma_120":78947.62},{"date":"2026-06-18","open":168320,"high":179870,"low":167880,"close":178615,"volume":59635,"rsi_14":59.97,"sma_20":146819.25,"sma_60":105130.83,"sma_120":80163.83},{"date":"2026-06-19","open":190430,"high":193300,"low":170500,"close":178320,"volume":207106,"rsi_14":56.98,"sma_20":150173.5,"sma_60":107120.83,"sma_120":81383.58},{"date":"2026-06-22","open":174680,"high":188440,"low":173040,"close":182415,"volume":67368,"rsi_14":53.32,"sma_20":152769.25,"sma_60":109115.83,"sma_120":82635.04},{"date":"2026-06-23","open":182730,"high":184730,"low":143310,"close":143310,"volume":127666,"rsi_14":41.99,"sma_20":153373.25,"sma_60":110429.42,"sma_120":83547.83},{"date":"2026-06-24","open":148120,"high":158105,"low":140000,"close":155310,"volume":193418,"rsi_14":47.3,"sma_20":154206.5,"sma_60":112023.58,"sma_120":84558.79},{"date":"2026-06-25","open":172715,"high":178900,"low":167500,"close":173480,"volume":146138,"rsi_14":57.31,"sma_20":155531.5,"sma_60":113920.67,"sma_120":85721.04},{"date":"2026-06-26","open":167895,"high":170480,"low":140695,"close":152920,"volume":213715,"rsi_14":59.01,"sma_20":155906.0,"sma_60":115536.25,"sma_120":86707.17},{"date":"2026-06-29","open":149290,"high":155385,"low":140415,"close":151085,"volume":114711,"rsi_14":53.06,"sma_20":155629.0,"sma_60":117210.67,"sma_120":87665.0},{"date":"2026-06-30","open":150135,"high":161250,"low":144670,"close":154885,"volume":187026,"rsi_14":58.91,"sma_20":154728.25,"sma_60":118791.0,"sma_120":88652.75},{"date":"2026-07-01","open":158110,"high":159425,"low":139500,"close":145885,"volume":92502,"rsi_14":55.84,"sma_20":153400.0,"sma_60":120317.42,"sma_120":89548.17},{"date":"2026-07-02","open":128840,"high":139075,"low":121195,"close":122875,"volume":122145,"rsi_14":45.28,"sma_20":151273.75,"sma_60":121407.5,"sma_120":90227.12},{"date":"2026-07-03","open":123795,"high":139000,"low":113300,"close":137400,"volume":129721,"rsi_14":44.9,"sma_20":150829.5,"sma_60":122711.0,"sma_120":91015.33},{"date":"2026-07-06","open":141035,"high":145225,"low":126955,"close":135200,"volume":112346,"rsi_14":41.95,"sma_20":151570.25,"sma_60":123952.33,"sma_120":91780.58},{"date":"2026-07-07","open":128845,"high":132335,"low":112000,"close":121830,"volume":231015,"rsi_14":36.67,"sma_20":150601.25,"sma_60":124816.25,"sma_120":92434.42},{"date":"2026-07-08","open":114485,"high":125705,"low":106210,"close":109095,"volume":76265,"rsi_14":30.1,"sma_20":149666.0,"sma_60":125512.33,"sma_120":92976.33},{"date":"2026-07-09","open":116610,"high":118610,"low":103405,"close":110745,"volume":83105,"rsi_14":30.81,"sma_20":148846.0,"sma_60":126201.33,"sma_120":93527.5},{"date":"2026-07-10","open":119760,"high":123305,"low":114830,"close":116365,"volume":27988,"rsi_14":31.4,"sma_20":147710.75,"sma_60":127005.75,"sma_120":94115.54},{"date":"2026-07-13","open":114105,"high":117130,"low":91825,"close":92760,"volume":179763,"rsi_14":34.41,"sma_20":144610.0,"sma_60":127349.0,"sma_120":94503.33},{"date":"2026-07-14","open":92415,"high":98600,"low":83610,"close":95200,"volume":134042,"rsi_14":30.29,"sma_20":141278.75,"sma_60":127672.5,"sma_120":94898.33},{"date":"2026-07-15","open":108235,"high":112030,"low":105195,"close":107420,"volume":62211,"rsi_14":27.46,"sma_20":138255.75,"sma_60":128145.92,"sma_120":95386.38},{"date":"2026-07-16","open":97555,"high":97650,"low":89275,"close":92295,"volume":132300,"rsi_14":28.52,"sma_20":133939.75,"sma_60":128387.67,"sma_120":95736.75},{"date":"2026-07-20","open":84945,"high":92505,"low":82965,"close":84100,"volume":102292,"rsi_14":27.29,"sma_20":129228.75,"sma_60":128478.92,"sma_120":96026.17},{"date":"2026-07-21","open":86000,"high":93700,"low":82000,"close":90790,"volume":484813,"rsi_14":28.69,"sma_20":124647.5,"sma_60":128613.5,"sma_120":96364.25},{"date":"2026-07-22","open":100520,"high":102600,"low":91540,"close":91575,"volume":37081,"rsi_14":30.9,"sma_20":122060.75,"sma_60":128752.33,"sma_120":96699.29},{"date":"2026-07-23","open":96120,"high":100010,"low":94425,"close":99305,"volume":60537,"rsi_14":40.71,"sma_20":119260.5,"sma_60":128988.33,"sma_120":97093.38},{"date":"2026-07-24","open":96330,"high":96340,"low":85500,"close":87230,"volume":98839,"rsi_14":29.84,"sma_20":114948.0,"sma_60":129035.17,"sma_120":97395.67},{"date":"2026-07-27","open":91135,"high":91135,"low":83475,"close":89315,"volume":93922,"rsi_14":31.55,"sma_20":111767.75,"sma_60":129051.17,"sma_120":97685.29},{"date":"2026-07-28","open":78800,"high":79615,"low":68105,"close":69300,"volume":248038,"rsi_14":29.95,"sma_20":107678.5,"sma_60":128720.83,"sma_120":97792.38},{"date":"2026-07-29","open":70775,"high":73995,"low":50645,"close":60785,"volume":248410,"rsi_14":30.94,"sma_20":102973.5,"sma_60":128228.67,"sma_120":97816.79},{"date":"2026-07-30","open":60510,"high":67355,"low":57230,"close":58385,"volume":192867,"rsi_14":29.47,"sma_20":98598.5,"sma_60":127727.83,"sma_120":97818.5},{"date":"2026-07-31","open":70445,"high":84800,"low":70445,"close":83085,"volume":260142,"rsi_14":38.65,"sma_20":96609.0,"sma_60":127481.0,"sma_120":98082.67},{"date":"2026-08-03","open":76615,"high":79955,"low":71970,"close":72955,"volume":98771,"rsi_14":42.56,"sma_20":93386.75,"sma_60":126821.25,"sma_120":98197.42},{"date":"2026-08-04","open":73670,"high":74100,"low":66500,"close":73130,"volume":97755,"rsi_14":41.57,"sma_20":90283.25,"sma_60":126085.75,"sma_120":98300.58},{"date":"2026-08-05","open":79890,"high":80815,"low":77600,"close":79145,"volume":71549,"rsi_14":38.66,"sma_20":88149.0,"sma_60":125446.42,"sma_120":98496.04},{"date":"2026-08-06","open":75875,"high":77395,"low":69500,"close":70620,"volume":84304,"rsi_14":40.82,"sma_20":86225.25,"sma_60":124464.08,"sma_120":98630.54},{"date":"2026-08-07","open":71705,"high":73440,"low":67300,"close":69585,"volume":176567,"rsi_14":43.45,"sma_20":84167.25,"sma_60":123560.08,"sma_120":98718.38},{"date":"2026-08-10","open":70505,"high":72670,"low":68300,"close":69655,"volume":136318,"rsi_14":39.86,"sma_20":81831.75,"sma_60":122538.58,"sma_120":98807.04},{"date":"2026-08-11","open":68350,"high":72690,"low":67390,"close":71065,"volume":75590,"rsi_14":40.22,"sma_20":80747.0,"sma_60":121456.33,"sma_120":98898.5},{"date":"2026-08-12","open":72815,"high":79330,"low":72630,"close":76895,"volume":58066,"rsi_14":39.12,"sma_20":79831.75,"sma_60":120761.17,"sma_120":99002.08},{"date":"2026-08-13","open":81825,"high":85300,"low":81780,"close":82700,"volume":48274,"rsi_14":47.66,"sma_20":78595.75,"sma_60":120130.0,"sma_120":99155.42},{"date":"2026-08-14","open":87610,"high":88100,"low":84130,"close":86905,"volume":36448,"rsi_14":48.78,"sma_20":78326.25,"sma_60":119695.08,"sma_120":99312.79},{"date":"2026-08-18","open":91955,"high":94400,"low":82800,"close":84600,"volume":87185,"rsi_14":59.43,"sma_20":78351.25,"sma_60":119251.17,"sma_120":99422.88},{"date":"2026-08-19","open":74655,"high":77215,"low":72290,"close":74150,"volume":77197,"rsi_14":58.05,"sma_20":77519.25,"sma_60":118312.0,"sma_120":99438.46},{"date":"2026-08-20","open":78640,"high":85000,"low":76160,"close":83395,"volume":110209,"rsi_14":63.91,"sma_20":77110.25,"sma_60":117514.75,"sma_120":99500.5},{"date":"2026-08-21","open":81070,"high":87330,"low":80975,"close":86125,"volume":160222,"rsi_14":52.24,"sma_20":76451.25,"sma_60":116639.42,"sma_120":99560.71},{"date":"2026-08-24","open":85160,"high":85185,"low":78585,"close":79650,"volume":85670,"rsi_14":55.21,"sma_20":76072.25,"sma_60":115517.25,"sma_120":99505.25},{"date":"2026-08-25","open":79595,"high":80805,"low":72300,"close":80805,"volume":176493,"rsi_14":55.88,"sma_20":75646.75,"sma_60":114440.17,"sma_120":99475.0},{"date":"2026-08-26","open":80330,"high":84400,"low":79660,"close":82095,"volume":90506,"rsi_14":52.44,"sma_20":76286.5,"sma_60":113198.0,"sma_120":99563.08},{"date":"2026-08-27","open":87000,"high":87400,"low":83040,"close":84365,"volume":91877,"rsi_14":62.66,"sma_20":77465.5,"sma_60":111722.42,"sma_120":99822.71},{"date":"2026-08-28","open":82950,"high":84645,"low":81295,"close":81520,"volume":83402,"rsi_14":60.64,"sma_20":78622.25,"sma_60":110206.92,"sma_120":99966.67},{"date":"2026-08-31","open":77155,"high":82100,"low":75120,"close":82100,"volume":55859,"rsi_14":60.99,"sma_20":78573.0,"sma_60":108818.58,"sma_120":100116.46},{"date":"2026-09-01","open":80635,"high":83260,"low":79740,"close":82585,"volume":53911,"rsi_14":60.35,"sma_20":79054.5,"sma_60":107756.92,"sma_120":100342.17},{"date":"2026-09-02","open":77305,"high":79000,"low":75750,"close":75770,"volume":69106,"rsi_14":49.01,"sma_20":79186.5,"sma_60":107013.33,"sma_120":100450.96},{"date":"2026-09-03","open":78030,"high":78695,"low":72500,"close":76050,"volume":81282,"rsi_14":43.5,"sma_20":79031.75,"sma_60":105927.33,"sma_120":100559.96},{"date":"2026-09-04","open":78030,"high":80560,"low":77600,"close":78920,"volume":36945,"rsi_14":41.98,"sma_20":79446.75,"sma_60":105112.67,"sma_120":100693.83},{"date":"2026-09-07","open":84790,"high":86760,"low":83750,"close":86725,"volume":48924,"rsi_14":51.92,"sma_20":80303.75,"sma_60":104439.0,"sma_120":100909.96},{"date":"2026-09-08","open":89000,"high":92005,"low":86000,"close":86055,"volume":38686,"rsi_14":63.08,"sma_20":81123.75,"sma_60":103555.42,"sma_120":101104.21},{"date":"2026-09-09","open":86425,"high":90400,"low":86300,"close":88705,"volume":57784,"rsi_14":56.82,"sma_20":82005.75,"sma_60":102454.25,"sma_120":101298.46},{"date":"2026-09-10","open":88155,"high":88880,"low":84155,"close":87840,"volume":48701,"rsi_14":52.31,"sma_20":82553.0,"sma_60":101221.17,"sma_120":101424.54},{"date":"2026-09-11","open":81445,"high":85300,"low":81290,"close":84060,"volume":71562,"rsi_14":56.42,"sma_20":82621.0,"sma_60":99824.17,"sma_120":101555.88},{"date":"2026-09-14","open":78240,"high":80500,"low":77200,"close":78220,"volume":22200,"rsi_14":46.69,"sma_20":82186.75,"sma_60":98150.92,"sma_120":101640.88},{"date":"2026-09-15","open":76970,"high":79000,"low":75565,"close":76420,"volume":22135,"rsi_14":42.83,"sma_20":81777.75,"sma_60":96452.58,"sma_120":101786.71},{"date":"2026-09-16","open":76450,"high":79400,"low":76450,"close":79400,"volume":24942,"rsi_14":43.83,"sma_20":82040.25,"sma_60":94735.67,"sma_120":101925.75},{"date":"2026-09-17","open":80755,"high":81600,"low":78800,"close":79335,"volume":16193,"rsi_14":47.09,"sma_20":81837.25,"sma_60":93669.42,"sma_120":102049.42},{"date":"2026-09-18","open":83240,"high":84590,"low":82300,"close":83800,"volume":24769,"rsi_14":52.05,"sma_20":81721.0,"sma_60":92477.58,"sma_120":102250.58},{"date":"2026-09-21","open":85175,"high":88075,"low":84080,"close":87370,"volume":66744,"rsi_14":55.38,"sma_20":82107.0,"sma_60":91042.42,"sma_120":102481.54},{"date":"2026-09-22","open":91560,"high":92000,"low":86945,"close":87720,"volume":92620,"rsi_14":65.73,"sma_20":82452.75,"sma_60":89955.75,"sma_120":102746.0},{"date":"2026-09-23","open":91400,"high":91420,"low":87800,"close":89640,"volume":39694,"rsi_14":67.15,"sma_20":82830.0,"sma_60":88931.67,"sma_120":103071.17},{"date":"2026-09-28","open":88970,"high":89115,"low":83800,"close":83940,"volume":96464,"rsi_14":55.91,"sma_20":82808.75,"sma_60":87749.25,"sma_120":103270.12},{"date":"2026-09-29","open":83275,"high":85200,"low":82155,"close":84460,"volume":248493,"rsi_14":46.78,"sma_20":82955.75,"sma_60":86725.5,"sma_120":103521.46},{"date":"2026-09-30","open":86075,"high":86900,"low":82825,"close":83720,"volume":67779,"rsi_14":46.69,"sma_20":83036.75,"sma_60":86072.92,"sma_120":103740.21},{"date":"2026-10-01","open":83720,"high":86795,"low":81110,"close":86795,"volume":28506,"rsi_14":47.32,"sma_20":83247.25,"sma_60":85229.5,"sma_120":103970.25},{"date":"2026-10-02","open":86285,"high":88100,"low":85380,"close":88100,"volume":33028,"rsi_14":50.36,"sma_20":83863.75,"sma_60":84444.5,"sma_120":104198.42},{"date":"2026-10-06","open":88575,"high":88580,"low":84530,"close":85610,"volume":20317,"rsi_14":52.23,"sma_20":84341.75,"sma_60":83840.83,"sma_120":104328.54},{"date":"2026-10-07","open":83575,"high":86780,"low":82150,"close":82160,"volume":54126,"rsi_14":56.07,"sma_20":84503.75,"sma_60":83391.92,"sma_120":104452.12},{"date":"2026-10-08","open":81960,"high":83000,"low":77520,"close":77520,"volume":35098,"rsi_14":51.56,"sma_20":84043.5,"sma_60":82838.17,"sma_120":104519.75},{"date":"2026-10-12","open":77370,"high":77400,"low":71240,"close":71850,"volume":33384,"rsi_14":40.06,"sma_20":83333.25,"sma_60":82096.25,"sma_120":104551.0},{"date":"2026-10-13","open":66920,"high":67995,"low":60350,"close":62880,"volume":166875,"rsi_14":32.44,"sma_20":82042.0,"sma_60":81598.25,"sma_120":104473.62},{"date":"2026-10-14","open":63245,"high":66150,"low":60675,"close":62070,"volume":63777,"rsi_14":24.86,"sma_20":80753.5,"sma_60":81046.08,"sma_120":104359.29},{"date":"2026-10-15","open":55260,"high":58000,"low":49770,"close":51995,"volume":213189,"rsi_14":14.42,"sma_20":79150.25,"sma_60":80122.33,"sma_120":104134.12},{"date":"2026-10-16","open":53785,"high":56650,"low":52555,"close":53940,"volume":106086,"rsi_14":17.08,"sma_20":77936.25,"sma_60":79483.08,"sma_120":103935.38},{"date":"2026-10-19","open":50565,"high":55335,"low":50255,"close":55335,"volume":134146,"rsi_14":16.23,"sma_20":76882.0,"sma_60":79003.67,"sma_120":103741.29},{"date":"2026-10-20","open":54465,"high":54470,"low":50100,"close":51445,"volume":92733,"rsi_14":16.82,"sma_20":75484.25,"sma_60":78347.92,"sma_120":103480.71},{"date":"2026-10-21","open":53430,"high":56925,"low":53005,"close":54955,"volume":88802,"rsi_14":21.61,"sma_20":74265.25,"sma_60":77737.58,"sma_120":103244.96},{"date":"2026-10-22","open":53990,"high":55400,"low":50100,"close":51145,"volume":67154,"rsi_14":20.41,"sma_20":72632.5,"sma_60":76934.92,"sma_120":102961.62},{"date":"2026-10-23","open":45650,"high":51655,"low":43935,"close":51655,"volume":58613,"rsi_14":16.51,"sma_20":70846.75,"sma_60":76342.0,"sma_120":102688.58}],"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":"TIGER 200선물레버리지","phase":"above-fold","symbol_resolved":true}