{"status":"ok","report":{"price_analysis":{"current":1069.0,"change_1d":5.5,"change_7d":-1.9,"change_30d":-19.4,"high_30d":1448.0,"low_30d":983.0,"position_in_range":18.0,"support":1029.5,"resistance":1401.5},"summary":"신테카바이오(226330)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 259.63억. 현재가 1,069원, 전일 대비 +5.5%, 30일 -19.4%. ROE -8.3%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.91만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.3%로 적자 상태입니다. 시가총액 259.63억. 매출 1.22억, 영업이익 -134.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.0,"roe":-8.31,"eps":-89.0,"revenue":122334051.0,"operating_income":-13494374494.0,"net_income":-16377491789.0,"market_cap":25962673651,"profit_margin":-13387.52,"roa":-5.67,"operating_margin":-11030.76,"gross_margin":null,"debt_ratio":0.46492813633412944,"total_assets":37979581593.0,"total_equity":25925900835.0,"total_debt":12053680758.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q4~2024Q3"},"technical":{"analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-72.26)가 시그널선(-61.72)을 하회합니다(데드크로스). 현재가가 SMA20(1178)과 SMA60(1300) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 948~1408 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.493647912885663,"macd":-72.25681593870513,"macd_signal":-61.72436581230562,"sma_20":1177.85,"sma_60":1299.95,"bb_upper":1407.9719459330204,"bb_lower":947.7280540669794,"atr_14":97.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.91만, 기관 순매수 0.00. 30일 누적: 외국인 -19.34만, 기관 -252.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-49120.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":14279.0,"institution_net":0.0,"retail_net":-14279.0},{"date":"2026-10-22","foreign_net":-3909.0,"institution_net":0.0,"retail_net":3909.0},{"date":"2026-10-21","foreign_net":-40046.0,"institution_net":0.0,"retail_net":40046.0},{"date":"2026-10-20","foreign_net":-10504.0,"institution_net":0.0,"retail_net":10504.0},{"date":"2026-10-19","foreign_net":-8940.0,"institution_net":0.0,"retail_net":8940.0},{"date":"2026-10-16","foreign_net":-2619.0,"institution_net":-21.0,"retail_net":2640.0},{"date":"2026-10-15","foreign_net":-26394.0,"institution_net":-25.0,"retail_net":26419.0},{"date":"2026-10-14","foreign_net":-54273.0,"institution_net":0.0,"retail_net":54273.0},{"date":"2026-10-13","foreign_net":-19548.0,"institution_net":-206.0,"retail_net":19754.0},{"date":"2026-10-12","foreign_net":-36092.0,"institution_net":0.0,"retail_net":36092.0},{"date":"2026-10-08","foreign_net":-16886.0,"institution_net":-925.0,"retail_net":17811.0},{"date":"2026-10-07","foreign_net":-2450.0,"institution_net":925.0,"retail_net":1525.0},{"date":"2026-10-06","foreign_net":-854.0,"institution_net":0.0,"retail_net":854.0},{"date":"2026-10-02","foreign_net":-25036.0,"institution_net":0.0,"retail_net":25036.0},{"date":"2026-10-01","foreign_net":7241.0,"institution_net":0.0,"retail_net":-7241.0},{"date":"2026-09-30","foreign_net":-29910.0,"institution_net":0.0,"retail_net":29910.0},{"date":"2026-09-29","foreign_net":-23155.0,"institution_net":0.0,"retail_net":23155.0},{"date":"2026-09-28","foreign_net":92192.0,"institution_net":0.0,"retail_net":-92192.0},{"date":"2026-09-23","foreign_net":-1498.0,"institution_net":0.0,"retail_net":1498.0},{"date":"2026-09-22","foreign_net":30564.0,"institution_net":-1982.0,"retail_net":-28582.0},{"date":"2026-09-21","foreign_net":111515.0,"institution_net":1982.0,"retail_net":-113497.0},{"date":"2026-09-18","foreign_net":-98246.0,"institution_net":0.0,"retail_net":98246.0},{"date":"2026-09-17","foreign_net":1782.0,"institution_net":0.0,"retail_net":-1782.0},{"date":"2026-09-16","foreign_net":1942.0,"institution_net":0.0,"retail_net":-1942.0},{"date":"2026-09-15","foreign_net":-3737.0,"institution_net":0.0,"retail_net":3737.0},{"date":"2026-09-14","foreign_net":12742.0,"institution_net":0.0,"retail_net":-12742.0},{"date":"2026-09-11","foreign_net":-24079.0,"institution_net":0.0,"retail_net":24079.0},{"date":"2026-09-10","foreign_net":-32904.0,"institution_net":0.0,"retail_net":32904.0},{"date":"2026-09-09","foreign_net":-5826.0,"institution_net":0.0,"retail_net":5826.0},{"date":"2026-09-08","foreign_net":1258.0,"institution_net":0.0,"retail_net":-1258.0}],"periods":{"d1":{"foreign_net":14279.0,"institution_net":0,"retail_net":-14279.0},"d3":{"foreign_net":-29676.0,"institution_net":0,"retail_net":29676.0},"d7":{"foreign_net":-78133.0,"institution_net":-46.0,"retail_net":78179.0},"d14":{"foreign_net":-233272.0,"institution_net":-252.0,"retail_net":233524.0},"d30":{"foreign_net":-193391.0,"institution_net":-252.0,"retail_net":193643.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -89, PBR 1.00x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -89원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.4,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.0,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.3%","metrics":[{"name":"ROE","value":-8.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11030.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13387.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.5,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.4,"unit":"%","percentile":26,"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"},"financial_health":{"grade":"D","percentile":35,"summary":"유동비율 1.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-24.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.24,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -89, PBR 1.00x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.4%"},"profitability":{"grade":"C","reason":"ROE -8.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-35.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11030.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13387.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.0,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":33.15,"pbr_5y_low":4.53,"pbr_5y_avg":15.57,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":13.21,"history":[{"quarter":"2024-Q2","per":null,"pbr":13.45},{"quarter":"2024-Q3","per":null,"pbr":12.39},{"quarter":"2024-Q4","per":null,"pbr":13.21},{"quarter":"2025-Q1","per":null,"pbr":23.89},{"quarter":"2025-Q2","per":null,"pbr":33.15},{"quarter":"2025-Q3","per":null,"pbr":21.55},{"quarter":"2025-Q4","per":null,"pbr":9.19},{"quarter":"2026-Q1","per":null,"pbr":8.75},{"quarter":"2026-Q2","per":null,"pbr":4.53},{"quarter":"현재","per":null,"pbr":1.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-8.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:08.441005+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.08306183911236888,"dividend_yield":null,"eps":-89.0,"revenue":449245013.0,"operating_income":-2172343621.0,"net_income":-2153453004.0,"market_cap":null,"profit_margin":-4.793493398222765,"operating_margin":-4.835543095945286,"roa":-0.05670028245905958,"gross_margin":null,"total_equity":25925900835.0,"total_assets":37979581593.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.43,"roe":-0.12323394295927911,"dividend_yield":null,"eps":-143.95,"revenue":422309918.0,"operating_income":-3505778986.0,"net_income":-3491896357.0,"market_cap":77100000000.0,"profit_margin":-8.268563460543685,"operating_margin":-8.30143654357651,"roa":-0.07993094399919792,"gross_margin":null,"total_equity":28335507841.0,"total_assets":43686414576.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12612075828832198,"dividend_yield":null,"eps":-165.22,"revenue":1759054424.0,"operating_income":-2489899844.0,"net_income":-4007998679.0,"market_cap":null,"profit_margin":-2.2784961194583255,"operating_margin":-1.4154762979635926,"roa":-0.0861291553846919,"gross_margin":null,"total_equity":31779056306.0,"total_assets":46534749599.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.19358768020056796,"dividend_yield":null,"eps":-94.95,"revenue":455460091.0,"operating_income":-2314558756.0,"net_income":-2303310857.0,"market_cap":null,"profit_margin":-5.057107971727867,"operating_margin":-5.081803656865295,"roa":-0.0687721582221186,"gross_margin":null,"total_equity":11898023958.0,"total_assets":33491908885.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.26722384236007296,"dividend_yield":null,"eps":-155.58,"revenue":345912019.0,"operating_income":-3002386683.0,"net_income":-3774175662.0,"market_cap":null,"profit_margin":-10.910796545638387,"operating_margin":-8.679625217070008,"roa":-0.09199763887821828,"gross_margin":null,"total_equity":14123648656.0,"total_assets":41024701373.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.41127323033288055,"dividend_yield":null,"eps":-300.62,"revenue":868805202.0,"operating_income":-2957763887.0,"net_income":-7292538687.0,"market_cap":null,"profit_margin":-8.393755781172223,"operating_margin":-3.4044039793859335,"roa":-0.17006693125238861,"gross_margin":null,"total_equity":17731615260.0,"total_assets":42880403811.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.170767810065826,"dividend_yield":null,"eps":-175.59,"revenue":113199808.0,"operating_income":-3570491733.0,"net_income":-4259504709.0,"market_cap":null,"profit_margin":-37.62819729340884,"operating_margin":-31.541499902544004,"roa":-0.09743811381762493,"gross_margin":null,"total_equity":24943253107.0,"total_assets":43714974994.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09136414344670998,"dividend_yield":null,"eps":-109.53,"revenue":573474.0,"operating_income":-3930491935.0,"net_income":-2656985528.0,"market_cap":null,"profit_margin":-4633.14034812389,"operating_margin":-6853.827610318864,"roa":-0.054366996117995864,"gross_margin":null,"total_equity":29081272234.0,"total_assets":48871295413.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021405562997973002,"dividend_yield":null,"eps":27.91,"revenue":899968.0,"operating_income":-3558141715.0,"net_income":677083340.0,"market_cap":null,"profit_margin":752.3415721447874,"operating_margin":-3953.631368004196,"roa":0.01276786330655965,"gross_margin":null,"total_equity":31631185784.0,"total_assets":53030277952.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03166146708035134,"dividend_yield":null,"eps":-40.14,"revenue":6213883.0,"operating_income":-3210404797.0,"net_income":-973777199.0,"market_cap":null,"profit_margin":-156.7099346736976,"operating_margin":-516.6503452028305,"roa":-0.02047725264746782,"gross_margin":null,"total_equity":30755908958.0,"total_assets":47554094085.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4298606300260468,"dividend_yield":null,"eps":-553.37,"revenue":114646726.0,"operating_income":-2795336047.0,"net_income":-13423812402.0,"market_cap":null,"profit_margin":-117.08849323791418,"operating_margin":-24.382170730283217,"roa":-0.2536784825770554,"gross_margin":null,"total_equity":31228289972.0,"total_assets":52916637886.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.12859313719713059,"dividend_yield":null,"eps":422.0,"revenue":2622101.0,"operating_income":-3232690178.0,"net_income":6299464846.0,"market_cap":null,"profit_margin":2402.4493511119517,"operating_margin":-1232.862570129831,"roa":0.08275511851388476,"gross_margin":null,"total_equity":48987566392.0,"total_assets":76121754873.0}],"current_price":1069.0,"change_pct":5.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-17","close":13974.0},{"date":"2019-12-18","close":12133.0},{"date":"2019-12-19","close":12091.0},{"date":"2019-12-20","close":12635.0},{"date":"2019-12-23","close":12049.0},{"date":"2019-12-24","close":11170.0},{"date":"2019-12-26","close":11673.0},{"date":"2019-12-27","close":11924.0},{"date":"2019-12-30","close":12970.0},{"date":"2020-01-02","close":13053.0},{"date":"2020-01-03","close":13806.0},{"date":"2020-01-06","close":14016.0},{"date":"2020-01-07","close":13095.0},{"date":"2020-01-08","close":11756.0},{"date":"2020-01-09","close":12133.0},{"date":"2020-01-10","close":12886.0},{"date":"2020-01-13","close":12970.0},{"date":"2020-01-14","close":12216.0},{"date":"2020-01-15","close":12719.0},{"date":"2020-01-16","close":12300.0},{"date":"2020-01-17","close":11840.0},{"date":"2020-01-20","close":11338.0},{"date":"2020-01-21","close":11254.0},{"date":"2020-01-22","close":11296.0},{"date":"2020-01-23","close":11045.0},{"date":"2020-01-28","close":10208.0},{"date":"2020-01-29","close":10083.0},{"date":"2020-01-30","close":9413.0},{"date":"2020-01-31","close":8869.0},{"date":"2020-02-03","close":9246.0},{"date":"2020-02-04","close":9581.0},{"date":"2020-02-05","close":9371.0},{"date":"2020-02-06","close":9539.0},{"date":"2020-02-07","close":9581.0},{"date":"2020-02-10","close":10208.0},{"date":"2020-02-11","close":9999.0},{"date":"2020-02-12","close":10292.0},{"date":"2020-02-13","close":9957.0},{"date":"2020-02-14","close":9873.0},{"date":"2020-02-17","close":10292.0},{"date":"2020-02-18","close":9957.0},{"date":"2020-02-19","close":9371.0},{"date":"2020-02-20","close":9162.0},{"date":"2020-02-21","close":8827.0},{"date":"2020-02-24","close":7572.0},{"date":"2020-02-25","close":7907.0},{"date":"2020-02-26","close":8158.0},{"date":"2020-02-27","close":8744.0},{"date":"2020-02-28","close":8166.0},{"date":"2020-03-02","close":8192.0},{"date":"2020-03-03","close":8953.0},{"date":"2020-03-04","close":9120.0},{"date":"2020-03-05","close":9832.0},{"date":"2020-03-06","close":9539.0},{"date":"2020-03-09","close":8660.0},{"date":"2020-03-10","close":8744.0},{"date":"2020-03-11","close":7907.0},{"date":"2020-03-12","close":7363.0},{"date":"2020-03-13","close":6568.0},{"date":"2020-03-16","close":6024.0},{"date":"2020-03-17","close":5890.0},{"date":"2020-03-18","close":5372.0},{"date":"2020-03-19","close":4267.0},{"date":"2020-03-20","close":4719.0},{"date":"2020-03-23","close":4351.0},{"date":"2020-03-24","close":4828.0},{"date":"2020-03-25","close":5204.0},{"date":"2020-03-26","close":5639.0},{"date":"2020-03-27","close":5882.0},{"date":"2020-03-30","close":7639.0},{"date":"2020-03-31","close":8409.0},{"date":"2020-04-01","close":7221.0},{"date":"2020-04-02","close":7196.0},{"date":"2020-04-03","close":7497.0},{"date":"2020-04-06","close":7807.0},{"date":"2020-04-07","close":8359.0},{"date":"2020-04-08","close":8166.0},{"date":"2020-04-09","close":8309.0},{"date":"2020-04-10","close":7991.0},{"date":"2020-04-13","close":7790.0},{"date":"2020-04-14","close":7949.0},{"date":"2020-04-16","close":7982.0},{"date":"2020-04-17","close":8233.0},{"date":"2020-04-20","close":8744.0},{"date":"2020-04-21","close":8409.0},{"date":"2020-04-22","close":8869.0},{"date":"2020-04-23","close":8744.0},{"date":"2020-04-24","close":8535.0},{"date":"2020-04-27","close":8744.0},{"date":"2020-04-28","close":8576.0},{"date":"2020-04-29","close":8367.0},{"date":"2020-05-04","close":8367.0},{"date":"2020-05-06","close":8786.0},{"date":"2020-05-07","close":8827.0},{"date":"2020-05-08","close":8869.0},{"date":"2020-05-11","close":9288.0},{"date":"2020-05-12","close":9455.0},{"date":"2020-05-13","close":9706.0},{"date":"2020-05-14","close":9790.0},{"date":"2020-05-15","close":9915.0},{"date":"2020-05-18","close":9706.0},{"date":"2020-05-19","close":9162.0},{"date":"2020-05-20","close":9246.0},{"date":"2020-05-21","close":9204.0},{"date":"2020-05-22","close":8744.0},{"date":"2020-05-25","close":8786.0},{"date":"2020-05-26","close":9120.0},{"date":"2020-05-27","close":9204.0},{"date":"2020-05-28","close":8702.0},{"date":"2020-05-29","close":8911.0},{"date":"2020-06-01","close":10501.0},{"date":"2020-06-02","close":10668.0},{"date":"2020-06-03","close":11003.0},{"date":"2020-06-04","close":10668.0},{"date":"2020-06-05","close":11045.0},{"date":"2020-06-08","close":11338.0},{"date":"2020-06-09","close":11547.0},{"date":"2020-06-10","close":12970.0},{"date":"2020-06-11","close":13179.0},{"date":"2020-06-12","close":13597.0},{"date":"2020-06-15","close":12216.0},{"date":"2020-06-16","close":13011.0},{"date":"2020-06-17","close":13137.0},{"date":"2020-06-18","close":13890.0},{"date":"2020-06-19","close":13472.0},{"date":"2020-06-22","close":13639.0},{"date":"2020-06-23","close":12886.0},{"date":"2020-06-24","close":12509.0},{"date":"2020-06-25","close":12551.0},{"date":"2020-06-26","close":11882.0},{"date":"2020-06-29","close":11296.0},{"date":"2020-06-30","close":10794.0},{"date":"2020-07-01","close":10334.0},{"date":"2020-07-02","close":10668.0},{"date":"2020-07-03","close":10961.0},{"date":"2020-07-06","close":10710.0},{"date":"2020-07-07","close":10376.0},{"date":"2020-07-08","close":10794.0},{"date":"2020-07-09","close":10878.0},{"date":"2020-07-10","close":10585.0},{"date":"2020-07-13","close":11254.0},{"date":"2020-07-14","close":11254.0},{"date":"2020-07-15","close":10794.0},{"date":"2020-07-16","close":10501.0},{"date":"2020-07-17","close":10125.0},{"date":"2020-07-20","close":9790.0},{"date":"2020-07-21","close":9915.0},{"date":"2020-07-22","close":10166.0},{"date":"2020-07-23","close":10836.0},{"date":"2020-07-24","close":11254.0},{"date":"2020-07-27","close":11212.0},{"date":"2020-07-28","close":11254.0},{"date":"2020-07-29","close":11547.0},{"date":"2020-07-30","close":11463.0},{"date":"2020-07-31","close":12049.0},{"date":"2020-08-03","close":12760.0},{"date":"2020-08-04","close":12426.0},{"date":"2020-08-05","close":12802.0},{"date":"2020-08-06","close":12342.0},{"date":"2020-08-07","close":11673.0},{"date":"2020-08-10","close":11547.0},{"date":"2020-08-11","close":11505.0},{"date":"2020-08-12","close":11003.0},{"date":"2020-08-13","close":10794.0},{"date":"2020-08-14","close":10543.0},{"date":"2020-08-18","close":10083.0},{"date":"2020-08-19","close":10376.0},{"date":"2020-08-20","close":11003.0},{"date":"2020-08-21","close":10627.0},{"date":"2020-08-24","close":11170.0},{"date":"2020-08-25","close":11840.0},{"date":"2020-08-26","close":11840.0},{"date":"2020-08-27","close":11673.0},{"date":"2020-08-28","close":11840.0},{"date":"2020-08-31","close":11547.0},{"date":"2020-09-01","close":12133.0},{"date":"2020-09-02","close":12133.0},{"date":"2020-09-03","close":15773.0},{"date":"2020-09-04","close":20501.0},{"date":"2020-09-07","close":20961.0},{"date":"2020-09-08","close":22592.0},{"date":"2020-09-09","close":23806.0},{"date":"2020-09-10","close":23095.0},{"date":"2020-09-11","close":24977.0},{"date":"2020-09-14","close":23513.0},{"date":"2020-09-15","close":20668.0},{"date":"2020-09-16","close":20877.0},{"date":"2020-09-17","close":21170.0},{"date":"2020-09-18","close":20668.0},{"date":"2020-09-21","close":20082.0},{"date":"2020-09-22","close":22090.0},{"date":"2020-09-23","close":23806.0},{"date":"2020-09-24","close":26442.0},{"date":"2020-09-25","close":22509.0},{"date":"2020-09-28","close":25061.0},{"date":"2020-09-29","close":32550.0},{"date":"2020-10-05","close":35353.0},{"date":"2020-10-06","close":35604.0},{"date":"2020-10-07","close":36190.0},{"date":"2020-10-08","close":35395.0},{"date":"2020-10-12","close":32843.0},{"date":"2020-10-13","close":33680.0},{"date":"2020-10-14","close":32801.0},{"date":"2020-10-15","close":32215.0},{"date":"2020-10-16","close":29956.0},{"date":"2020-10-19","close":26693.0},{"date":"2020-10-20","close":28032.0},{"date":"2020-10-21","close":25103.0},{"date":"2020-10-22","close":22300.0},{"date":"2020-10-23","close":22467.0},{"date":"2020-10-26","close":23429.0},{"date":"2020-10-27","close":21798.0},{"date":"2020-10-28","close":22885.0},{"date":"2020-10-29","close":23262.0},{"date":"2020-10-30","close":22592.0},{"date":"2020-11-02","close":22592.0},{"date":"2020-11-03","close":22592.0},{"date":"2020-11-04","close":21505.0},{"date":"2020-11-05","close":21839.0},{"date":"2020-11-06","close":21212.0},{"date":"2020-11-09","close":21923.0},{"date":"2020-11-10","close":18743.0},{"date":"2020-11-11","close":17907.0},{"date":"2020-11-12","close":18534.0},{"date":"2020-11-13","close":18409.0},{"date":"2020-11-16","close":17990.0},{"date":"2020-11-17","close":18283.0},{"date":"2020-11-18","close":20166.0},{"date":"2020-11-19","close":19998.0},{"date":"2020-11-20","close":20333.0},{"date":"2020-11-23","close":20501.0},{"date":"2020-11-24","close":19287.0},{"date":"2020-11-25","close":18869.0},{"date":"2020-11-26","close":19371.0},{"date":"2020-11-27","close":19078.0},{"date":"2020-11-30","close":18827.0},{"date":"2020-12-01","close":19371.0},{"date":"2020-12-02","close":19036.0},{"date":"2020-12-03","close":18325.0},{"date":"2020-12-04","close":17237.0},{"date":"2020-12-07","close":18074.0},{"date":"2020-12-08","close":17070.0},{"date":"2020-12-09","close":16861.0},{"date":"2020-12-10","close":16777.0},{"date":"2020-12-11","close":18911.0},{"date":"2020-12-14","close":18952.0},{"date":"2020-12-15","close":18199.0},{"date":"2020-12-16","close":17614.0},{"date":"2020-12-17","close":17446.0},{"date":"2020-12-18","close":17948.0},{"date":"2020-12-21","close":19245.0},{"date":"2020-12-22","close":20166.0},{"date":"2020-12-23","close":18952.0},{"date":"2020-12-24","close":18325.0},{"date":"2020-12-28","close":17990.0},{"date":"2020-12-29","close":19580.0},{"date":"2020-12-30","close":19245.0},{"date":"2021-01-04","close":20710.0},{"date":"2021-01-05","close":22216.0},{"date":"2021-01-06","close":22718.0},{"date":"2021-01-07","close":22174.0},{"date":"2021-01-08","close":21295.0},{"date":"2021-01-11","close":20584.0},{"date":"2021-01-12","close":21714.0},{"date":"2021-01-13","close":22760.0},{"date":"2021-01-14","close":22718.0},{"date":"2021-01-15","close":19496.0},{"date":"2021-01-18","close":17446.0},{"date":"2021-01-19","close":17948.0},{"date":"2021-01-20","close":17907.0},{"date":"2021-01-21","close":17614.0},{"date":"2021-01-22","close":17321.0},{"date":"2021-01-25","close":18158.0},{"date":"2021-01-26","close":17865.0},{"date":"2021-01-27","close":18032.0},{"date":"2021-01-28","close":17446.0},{"date":"2021-01-29","close":16024.0},{"date":"2021-02-01","close":16317.0},{"date":"2021-02-02","close":16777.0},{"date":"2021-02-03","close":16568.0},{"date":"2021-02-04","close":16066.0},{"date":"2021-02-05","close":15689.0},{"date":"2021-02-08","close":15271.0},{"date":"2021-02-09","close":15103.0},{"date":"2021-02-10","close":15313.0},{"date":"2021-02-15","close":15061.0},{"date":"2021-02-16","close":14643.0},{"date":"2021-02-17","close":14476.0},{"date":"2021-02-18","close":13974.0},{"date":"2021-02-19","close":13764.0},{"date":"2021-02-22","close":13723.0},{"date":"2021-02-23","close":13221.0},{"date":"2021-02-24","close":13179.0},{"date":"2021-02-25","close":14016.0},{"date":"2021-02-26","close":13388.0},{"date":"2021-03-02","close":13513.0},{"date":"2021-03-03","close":13472.0},{"date":"2021-03-04","close":12970.0},{"date":"2021-03-05","close":13179.0},{"date":"2021-03-08","close":12719.0},{"date":"2021-03-09","close":12300.0},{"date":"2021-03-10","close":12509.0},{"date":"2021-03-11","close":12593.0},{"date":"2021-03-12","close":12844.0},{"date":"2021-03-15","close":13095.0},{"date":"2021-03-16","close":13137.0},{"date":"2021-03-17","close":13388.0},{"date":"2021-03-18","close":13597.0},{"date":"2021-03-19","close":13304.0},{"date":"2021-03-22","close":12677.0},{"date":"2021-03-23","close":12886.0},{"date":"2021-03-24","close":12928.0},{"date":"2021-03-25","close":13472.0},{"date":"2021-03-26","close":13221.0},{"date":"2021-03-29","close":13221.0},{"date":"2021-03-30","close":13053.0},{"date":"2021-03-31","close":13388.0},{"date":"2021-04-01","close":13011.0},{"date":"2021-04-02","close":13011.0},{"date":"2021-04-05","close":12802.0},{"date":"2021-04-06","close":12300.0},{"date":"2021-04-07","close":12133.0},{"date":"2021-04-08","close":12384.0},{"date":"2021-04-09","close":12551.0},{"date":"2021-04-12","close":13764.0},{"date":"2021-04-13","close":13932.0},{"date":"2021-04-14","close":13723.0},{"date":"2021-04-15","close":13848.0},{"date":"2021-04-16","close":14392.0},{"date":"2021-04-19","close":14225.0},{"date":"2021-04-20","close":14392.0},{"date":"2021-04-21","close":13848.0},{"date":"2021-04-22","close":15438.0},{"date":"2021-04-23","close":15815.0},{"date":"2021-04-26","close":15982.0},{"date":"2021-04-27","close":15438.0},{"date":"2021-04-28","close":14350.0},{"date":"2021-04-29","close":14225.0},{"date":"2021-04-30","close":14225.0},{"date":"2021-05-03","close":13053.0},{"date":"2021-05-04","close":12677.0},{"date":"2021-05-06","close":12635.0},{"date":"2021-05-07","close":13346.0},{"date":"2021-05-10","close":13555.0},{"date":"2021-05-11","close":13681.0},{"date":"2021-05-12","close":13179.0},{"date":"2021-05-13","close":13053.0},{"date":"2021-05-14","close":13011.0},{"date":"2021-05-17","close":12802.0},{"date":"2021-05-18","close":12886.0},{"date":"2021-05-20","close":12593.0},{"date":"2021-05-21","close":12509.0},{"date":"2021-05-24","close":11965.0},{"date":"2021-05-25","close":12133.0},{"date":"2021-05-26","close":12258.0},{"date":"2021-05-27","close":12551.0},{"date":"2021-05-28","close":12677.0},{"date":"2021-05-31","close":12551.0},{"date":"2021-06-01","close":12509.0},{"date":"2021-06-02","close":12300.0},{"date":"2021-06-03","close":12300.0},{"date":"2021-06-04","close":12300.0},{"date":"2021-06-07","close":12133.0},{"date":"2021-06-08","close":11965.0},{"date":"2021-06-09","close":11631.0},{"date":"2021-06-10","close":11965.0},{"date":"2021-06-11","close":11756.0},{"date":"2021-06-14","close":11673.0},{"date":"2021-06-15","close":11589.0},{"date":"2021-06-16","close":11673.0},{"date":"2021-06-17","close":11589.0},{"date":"2021-06-18","close":12216.0},{"date":"2021-06-21","close":12216.0},{"date":"2021-06-22","close":12342.0},{"date":"2021-06-23","close":12886.0},{"date":"2021-06-24","close":12719.0},{"date":"2021-06-25","close":12677.0},{"date":"2021-06-28","close":12635.0},{"date":"2021-06-29","close":12593.0},{"date":"2021-06-30","close":13764.0},{"date":"2021-07-01","close":13974.0},{"date":"2021-07-02","close":13639.0},{"date":"2021-07-05","close":14601.0},{"date":"2021-07-06","close":13890.0},{"date":"2021-07-07","close":14308.0},{"date":"2021-07-08","close":13848.0},{"date":"2021-07-09","close":13848.0},{"date":"2021-07-12","close":12635.0},{"date":"2021-07-13","close":12677.0},{"date":"2021-07-14","close":12300.0},{"date":"2021-07-15","close":12384.0},{"date":"2021-07-16","close":12467.0},{"date":"2021-07-19","close":12551.0},{"date":"2021-07-20","close":12384.0},{"date":"2021-07-21","close":12133.0},{"date":"2021-07-22","close":12216.0},{"date":"2021-07-23","close":12300.0},{"date":"2021-07-26","close":12049.0},{"date":"2021-07-27","close":11965.0},{"date":"2021-07-28","close":11756.0},{"date":"2021-07-29","close":11882.0},{"date":"2021-07-30","close":12007.0},{"date":"2021-08-02","close":11965.0},{"date":"2021-08-03","close":12007.0},{"date":"2021-08-04","close":12175.0},{"date":"2021-08-05","close":12426.0},{"date":"2021-08-06","close":12216.0},{"date":"2021-08-09","close":11798.0},{"date":"2021-08-10","close":11798.0},{"date":"2021-08-11","close":11756.0},{"date":"2021-08-12","close":12007.0},{"date":"2021-08-13","close":11798.0},{"date":"2021-08-17","close":11087.0},{"date":"2021-08-18","close":10752.0},{"date":"2021-08-19","close":10125.0},{"date":"2021-08-20","close":9706.0},{"date":"2021-08-23","close":10125.0},{"date":"2021-08-24","close":10585.0},{"date":"2021-08-25","close":10668.0},{"date":"2021-08-26","close":10501.0},{"date":"2021-08-27","close":10501.0},{"date":"2021-08-30","close":10376.0},{"date":"2021-08-31","close":10501.0},{"date":"2021-09-01","close":10752.0},{"date":"2021-09-02","close":10627.0},{"date":"2021-09-03","close":11380.0},{"date":"2021-09-06","close":11212.0},{"date":"2021-09-07","close":10961.0},{"date":"2021-09-08","close":10627.0},{"date":"2021-09-09","close":10459.0},{"date":"2021-09-10","close":10459.0},{"date":"2021-09-13","close":10083.0},{"date":"2021-09-14","close":10376.0},{"date":"2021-09-15","close":10292.0},{"date":"2021-09-16","close":10166.0},{"date":"2021-09-17","close":10250.0},{"date":"2021-09-23","close":10083.0},{"date":"2021-09-24","close":10125.0},{"date":"2021-09-27","close":9832.0},{"date":"2021-09-28","close":9413.0},{"date":"2021-09-29","close":9288.0},{"date":"2021-09-30","close":9288.0},{"date":"2021-10-01","close":8869.0},{"date":"2021-10-05","close":8367.0},{"date":"2021-10-06","close":8116.0},{"date":"2021-10-07","close":8493.0},{"date":"2021-10-08","close":8618.0},{"date":"2021-10-12","close":8166.0},{"date":"2021-10-13","close":8359.0},{"date":"2021-10-14","close":8660.0},{"date":"2021-10-15","close":8702.0},{"date":"2021-10-18","close":8660.0},{"date":"2021-10-19","close":8702.0},{"date":"2021-10-20","close":8869.0},{"date":"2021-10-21","close":8744.0},{"date":"2021-10-22","close":8827.0},{"date":"2021-10-25","close":8702.0},{"date":"2021-10-26","close":9664.0},{"date":"2021-10-27","close":9999.0},{"date":"2021-10-28","close":9873.0},{"date":"2021-10-29","close":9288.0},{"date":"2021-11-01","close":10125.0},{"date":"2021-11-02","close":10166.0},{"date":"2021-11-03","close":9706.0},{"date":"2021-11-04","close":9413.0},{"date":"2021-11-05","close":9581.0},{"date":"2021-11-08","close":8953.0},{"date":"2021-11-09","close":8911.0},{"date":"2021-11-10","close":8576.0},{"date":"2021-11-11","close":8618.0},{"date":"2021-11-12","close":8660.0},{"date":"2021-11-15","close":9037.0},{"date":"2021-11-16","close":8744.0},{"date":"2021-11-17","close":8493.0},{"date":"2021-11-18","close":8618.0},{"date":"2021-11-19","close":9204.0},{"date":"2021-11-22","close":10627.0},{"date":"2021-11-23","close":11296.0},{"date":"2021-11-24","close":11296.0},{"date":"2021-11-25","close":11631.0},{"date":"2021-11-26","close":9832.0},{"date":"2021-11-29","close":10166.0},{"date":"2021-11-30","close":10710.0},{"date":"2021-12-01","close":10334.0},{"date":"2021-12-02","close":10041.0},{"date":"2021-12-03","close":10041.0},{"date":"2021-12-06","close":9999.0},{"date":"2021-12-07","close":12970.0},{"date":"2021-12-08","close":12007.0},{"date":"2021-12-09","close":12049.0},{"date":"2021-12-10","close":11965.0},{"date":"2021-12-13","close":12593.0},{"date":"2021-12-14","close":12928.0},{"date":"2021-12-15","close":12133.0},{"date":"2021-12-16","close":12342.0},{"date":"2021-12-17","close":12928.0},{"date":"2021-12-20","close":12593.0},{"date":"2021-12-21","close":13053.0},{"date":"2021-12-22","close":14685.0},{"date":"2021-12-23","close":14267.0},{"date":"2021-12-24","close":13890.0},{"date":"2021-12-27","close":13597.0},{"date":"2021-12-28","close":13095.0},{"date":"2021-12-29","close":14183.0},{"date":"2021-12-30","close":14978.0},{"date":"2022-01-03","close":16902.0},{"date":"2022-01-04","close":16986.0},{"date":"2022-01-05","close":15522.0},{"date":"2022-01-06","close":15982.0},{"date":"2022-01-07","close":16275.0},{"date":"2022-01-10","close":15354.0},{"date":"2022-01-11","close":16317.0},{"date":"2022-01-12","close":16107.0},{"date":"2022-01-13","close":15061.0},{"date":"2022-01-14","close":13974.0},{"date":"2022-01-17","close":13011.0},{"date":"2022-01-18","close":12970.0},{"date":"2022-01-19","close":13095.0},{"date":"2022-01-20","close":13890.0},{"date":"2022-01-21","close":13346.0},{"date":"2022-01-24","close":12342.0},{"date":"2022-01-25","close":11631.0},{"date":"2022-01-26","close":11965.0},{"date":"2022-01-27","close":11380.0},{"date":"2022-01-28","close":11840.0},{"date":"2022-02-03","close":12091.0},{"date":"2022-02-04","close":11882.0},{"date":"2022-02-07","close":11505.0},{"date":"2022-02-08","close":11505.0},{"date":"2022-02-09","close":11589.0},{"date":"2022-02-10","close":11463.0},{"date":"2022-02-11","close":10585.0},{"date":"2022-02-14","close":10041.0},{"date":"2022-02-15","close":9915.0},{"date":"2022-02-16","close":10710.0},{"date":"2022-02-17","close":10585.0},{"date":"2022-02-18","close":11212.0},{"date":"2022-02-21","close":11087.0},{"date":"2022-02-22","close":10501.0},{"date":"2022-02-23","close":10585.0},{"date":"2022-02-24","close":10041.0},{"date":"2022-02-25","close":10627.0},{"date":"2022-02-28","close":10752.0},{"date":"2022-03-02","close":11965.0},{"date":"2022-03-03","close":12216.0},{"date":"2022-03-04","close":11798.0},{"date":"2022-03-07","close":11380.0},{"date":"2022-03-08","close":11589.0},{"date":"2022-03-10","close":11463.0},{"date":"2022-03-11","close":12133.0},{"date":"2022-03-14","close":11882.0},{"date":"2022-03-15","close":12342.0},{"date":"2022-03-16","close":12467.0},{"date":"2022-03-17","close":12635.0},{"date":"2022-03-18","close":12384.0},{"date":"2022-03-21","close":12384.0},{"date":"2022-03-22","close":12593.0},{"date":"2022-03-23","close":12258.0},{"date":"2022-03-24","close":13555.0},{"date":"2022-03-25","close":12970.0},{"date":"2022-03-28","close":12886.0},{"date":"2022-03-29","close":12593.0},{"date":"2022-03-30","close":12719.0},{"date":"2022-03-31","close":12635.0},{"date":"2022-04-01","close":12426.0},{"date":"2022-04-04","close":11798.0},{"date":"2022-04-05","close":11882.0},{"date":"2022-04-06","close":11547.0},{"date":"2022-04-07","close":11129.0},{"date":"2022-04-08","close":11212.0},{"date":"2022-04-11","close":10794.0},{"date":"2022-04-12","close":10752.0},{"date":"2022-04-13","close":11003.0},{"date":"2022-04-14","close":10919.0},{"date":"2022-04-15","close":11045.0},{"date":"2022-04-18","close":10919.0},{"date":"2022-04-19","close":11129.0},{"date":"2022-04-20","close":11087.0},{"date":"2022-04-21","close":11254.0},{"date":"2022-04-22","close":11129.0},{"date":"2022-04-25","close":10501.0},{"date":"2022-04-26","close":10627.0},{"date":"2022-04-27","close":10166.0},{"date":"2022-04-28","close":10250.0},{"date":"2022-04-29","close":10794.0},{"date":"2022-05-02","close":10961.0},{"date":"2022-05-03","close":11045.0},{"date":"2022-05-04","close":10878.0},{"date":"2022-05-06","close":10543.0},{"date":"2022-05-09","close":10376.0},{"date":"2022-05-10","close":10417.0},{"date":"2022-05-11","close":10334.0},{"date":"2022-05-12","close":9957.0},{"date":"2022-05-13","close":10166.0},{"date":"2022-05-16","close":10083.0},{"date":"2022-05-17","close":10083.0},{"date":"2022-05-18","close":9915.0},{"date":"2022-05-19","close":9455.0},{"date":"2022-05-20","close":9664.0},{"date":"2022-05-23","close":10417.0},{"date":"2022-05-24","close":10125.0},{"date":"2022-05-25","close":10376.0},{"date":"2022-05-26","close":10208.0},{"date":"2022-05-27","close":10166.0},{"date":"2022-05-30","close":10292.0},{"date":"2022-05-31","close":10083.0},{"date":"2022-06-02","close":10041.0},{"date":"2022-06-03","close":10250.0},{"date":"2022-06-07","close":9999.0},{"date":"2022-06-08","close":9664.0},{"date":"2022-06-09","close":9664.0},{"date":"2022-06-10","close":9622.0},{"date":"2022-06-13","close":8786.0},{"date":"2022-06-14","close":8953.0},{"date":"2022-06-15","close":8618.0},{"date":"2022-06-16","close":8451.0},{"date":"2022-06-17","close":8493.0},{"date":"2022-06-20","close":8116.0},{"date":"2022-06-21","close":8334.0},{"date":"2022-06-22","close":7999.0},{"date":"2022-06-23","close":7656.0},{"date":"2022-06-24","close":8217.0},{"date":"2022-06-27","close":8292.0},{"date":"2022-06-28","close":8225.0},{"date":"2022-06-29","close":8116.0},{"date":"2022-06-30","close":7865.0},{"date":"2022-07-01","close":7556.0},{"date":"2022-07-04","close":7530.0},{"date":"2022-07-05","close":7840.0},{"date":"2022-07-06","close":7790.0},{"date":"2022-07-07","close":8041.0},{"date":"2022-07-08","close":8033.0},{"date":"2022-07-11","close":8618.0},{"date":"2022-07-12","close":8493.0},{"date":"2022-07-13","close":8493.0},{"date":"2022-07-14","close":8618.0},{"date":"2022-07-15","close":8827.0},{"date":"2022-07-18","close":8702.0},{"date":"2022-07-19","close":8618.0},{"date":"2022-07-20","close":8618.0},{"date":"2022-07-21","close":8618.0},{"date":"2022-07-22","close":8618.0},{"date":"2022-07-25","close":8493.0},{"date":"2022-07-26","close":8451.0},{"date":"2022-07-27","close":8535.0},{"date":"2022-07-28","close":8493.0},{"date":"2022-07-29","close":8493.0},{"date":"2022-08-01","close":8493.0},{"date":"2022-08-02","close":8451.0},{"date":"2022-08-03","close":8618.0},{"date":"2022-08-04","close":9246.0},{"date":"2022-08-05","close":9581.0},{"date":"2022-08-08","close":9455.0},{"date":"2022-08-09","close":9204.0},{"date":"2022-08-10","close":9037.0},{"date":"2022-08-11","close":9037.0},{"date":"2022-08-12","close":9120.0},{"date":"2022-08-16","close":9455.0},{"date":"2022-08-17","close":9120.0},{"date":"2022-08-18","close":8702.0},{"date":"2022-08-19","close":8535.0},{"date":"2022-08-22","close":8317.0},{"date":"2022-08-23","close":8141.0},{"date":"2022-08-24","close":8033.0},{"date":"2022-08-25","close":8225.0},{"date":"2022-08-26","close":8351.0},{"date":"2022-08-29","close":7966.0},{"date":"2022-08-30","close":8225.0},{"date":"2022-08-31","close":8660.0},{"date":"2022-09-01","close":9204.0},{"date":"2022-09-02","close":9288.0},{"date":"2022-09-05","close":8267.0},{"date":"2022-09-06","close":8325.0},{"date":"2022-09-07","close":8033.0},{"date":"2022-09-08","close":8217.0},{"date":"2022-09-13","close":8451.0},{"date":"2022-09-14","close":8325.0},{"date":"2022-09-15","close":8317.0},{"date":"2022-09-16","close":8116.0},{"date":"2022-09-19","close":7689.0},{"date":"2022-09-20","close":7614.0},{"date":"2022-09-21","close":7530.0},{"date":"2022-09-22","close":7597.0},{"date":"2022-09-23","close":7363.0},{"date":"2022-09-26","close":6660.0},{"date":"2022-09-27","close":6769.0},{"date":"2022-09-28","close":6443.0},{"date":"2022-09-29","close":6635.0},{"date":"2022-09-30","close":6510.0},{"date":"2022-10-04","close":6577.0},{"date":"2022-10-05","close":6275.0},{"date":"2022-10-06","close":7112.0},{"date":"2022-10-07","close":6811.0},{"date":"2022-10-11","close":6476.0},{"date":"2022-10-12","close":6401.0},{"date":"2022-10-13","close":6083.0},{"date":"2022-10-14","close":6250.0},{"date":"2022-10-17","close":6284.0},{"date":"2022-10-18","close":6568.0},{"date":"2022-10-19","close":6468.0},{"date":"2022-10-20","close":6384.0},{"date":"2022-10-21","close":6242.0},{"date":"2022-10-24","close":6392.0},{"date":"2022-10-25","close":6434.0},{"date":"2022-10-26","close":6392.0},{"date":"2022-10-27","close":6694.0},{"date":"2022-10-28","close":6660.0},{"date":"2022-10-31","close":6777.0},{"date":"2022-11-01","close":6752.0},{"date":"2022-11-02","close":6777.0},{"date":"2022-11-03","close":6660.0},{"date":"2022-11-04","close":6577.0},{"date":"2022-11-07","close":6610.0},{"date":"2022-11-08","close":6802.0},{"date":"2022-11-09","close":6752.0},{"date":"2022-11-10","close":6660.0},{"date":"2022-11-11","close":6794.0},{"date":"2022-11-14","close":6895.0},{"date":"2022-11-15","close":7154.0},{"date":"2022-11-16","close":7020.0},{"date":"2022-11-17","close":6961.0},{"date":"2022-11-18","close":7464.0},{"date":"2022-11-21","close":7874.0},{"date":"2022-11-22","close":7522.0},{"date":"2022-11-23","close":7271.0},{"date":"2022-11-24","close":7330.0},{"date":"2022-11-25","close":7254.0},{"date":"2022-11-28","close":6987.0},{"date":"2022-11-29","close":7095.0},{"date":"2022-11-30","close":7137.0},{"date":"2022-12-01","close":7397.0},{"date":"2022-12-02","close":7606.0},{"date":"2022-12-05","close":7639.0},{"date":"2022-12-06","close":7447.0},{"date":"2022-12-07","close":7397.0},{"date":"2022-12-08","close":7028.0},{"date":"2022-12-09","close":7547.0},{"date":"2022-12-12","close":7330.0},{"date":"2022-12-13","close":7505.0},{"date":"2022-12-14","close":7447.0},{"date":"2022-12-15","close":7313.0},{"date":"2022-12-16","close":7698.0},{"date":"2022-12-19","close":7815.0},{"date":"2022-12-20","close":8058.0},{"date":"2022-12-21","close":7874.0},{"date":"2022-12-22","close":7689.0},{"date":"2022-12-23","close":7330.0},{"date":"2022-12-26","close":7238.0},{"date":"2022-12-27","close":7497.0},{"date":"2022-12-28","close":7355.0},{"date":"2022-12-29","close":7179.0},{"date":"2023-01-02","close":7154.0},{"date":"2023-01-03","close":7238.0},{"date":"2023-01-04","close":7204.0},{"date":"2023-01-05","close":7413.0},{"date":"2023-01-06","close":7723.0},{"date":"2023-01-09","close":7581.0},{"date":"2023-01-10","close":7438.0},{"date":"2023-01-11","close":7731.0},{"date":"2023-01-12","close":7547.0},{"date":"2023-01-13","close":7614.0},{"date":"2023-01-16","close":8007.0},{"date":"2023-01-17","close":7865.0},{"date":"2023-01-18","close":8618.0},{"date":"2023-01-19","close":8200.0},{"date":"2023-01-20","close":7204.0},{"date":"2023-01-25","close":7070.0},{"date":"2023-01-26","close":7087.0},{"date":"2023-01-27","close":7413.0},{"date":"2023-01-30","close":7572.0},{"date":"2023-01-31","close":8275.0},{"date":"2023-02-01","close":8392.0},{"date":"2023-02-02","close":8116.0},{"date":"2023-02-03","close":9848.0},{"date":"2023-02-06","close":8426.0},{"date":"2023-02-07","close":8141.0},{"date":"2023-02-08","close":8853.0},{"date":"2023-02-09","close":8576.0},{"date":"2023-02-10","close":8317.0},{"date":"2023-02-13","close":8568.0},{"date":"2023-02-14","close":8585.0},{"date":"2023-02-15","close":8242.0},{"date":"2023-02-16","close":8116.0},{"date":"2023-02-17","close":7848.0},{"date":"2023-02-20","close":7656.0},{"date":"2023-02-21","close":7698.0},{"date":"2023-02-22","close":7438.0},{"date":"2023-02-23","close":7715.0},{"date":"2023-02-24","close":7572.0},{"date":"2023-02-27","close":7413.0},{"date":"2023-02-28","close":7874.0},{"date":"2023-03-02","close":7706.0},{"date":"2023-03-03","close":8233.0},{"date":"2023-03-06","close":8618.0},{"date":"2023-03-07","close":8367.0},{"date":"2023-03-08","close":8192.0},{"date":"2023-03-09","close":7941.0},{"date":"2023-03-10","close":7539.0},{"date":"2023-03-13","close":7296.0},{"date":"2023-03-14","close":6853.0},{"date":"2023-03-15","close":7003.0},{"date":"2023-03-16","close":6936.0},{"date":"2023-03-17","close":7305.0},{"date":"2023-03-20","close":7480.0},{"date":"2023-03-21","close":7263.0},{"date":"2023-03-22","close":7087.0},{"date":"2023-03-23","close":6945.0},{"date":"2023-03-24","close":7430.0},{"date":"2023-03-27","close":7279.0},{"date":"2023-03-28","close":7146.0},{"date":"2023-03-29","close":6987.0},{"date":"2023-03-30","close":7279.0},{"date":"2023-03-31","close":7204.0},{"date":"2023-04-03","close":6953.0},{"date":"2023-04-04","close":7196.0},{"date":"2023-04-05","close":7363.0},{"date":"2023-04-06","close":7104.0},{"date":"2023-04-07","close":6995.0},{"date":"2023-04-10","close":6995.0},{"date":"2023-04-11","close":6861.0},{"date":"2023-04-12","close":6961.0},{"date":"2023-04-13","close":6903.0},{"date":"2023-04-14","close":7146.0},{"date":"2023-04-17","close":6945.0},{"date":"2023-04-18","close":6869.0},{"date":"2023-04-19","close":6836.0},{"date":"2023-04-20","close":6761.0},{"date":"2023-04-21","close":6710.0},{"date":"2023-04-24","close":6468.0},{"date":"2023-04-25","close":6409.0},{"date":"2023-04-26","close":6284.0},{"date":"2023-04-27","close":6300.0},{"date":"2023-04-28","close":6259.0},{"date":"2023-05-02","close":6434.0},{"date":"2023-05-03","close":6326.0},{"date":"2023-05-04","close":6434.0},{"date":"2023-05-08","close":6585.0},{"date":"2023-05-09","close":6485.0},{"date":"2023-05-10","close":6451.0},{"date":"2023-05-11","close":6434.0},{"date":"2023-05-12","close":6384.0},{"date":"2023-05-15","close":6250.0},{"date":"2023-05-16","close":6259.0},{"date":"2023-05-17","close":6359.0},{"date":"2023-05-18","close":6342.0},{"date":"2023-05-19","close":6351.0},{"date":"2023-05-22","close":6443.0},{"date":"2023-05-23","close":7062.0},{"date":"2023-05-24","close":7363.0},{"date":"2023-05-25","close":7254.0},{"date":"2023-05-26","close":6953.0},{"date":"2023-05-30","close":7146.0},{"date":"2023-05-31","close":6861.0},{"date":"2023-06-01","close":7656.0},{"date":"2023-06-02","close":7715.0},{"date":"2023-06-05","close":7254.0},{"date":"2023-06-07","close":7338.0},{"date":"2023-06-08","close":7003.0},{"date":"2023-06-09","close":7388.0},{"date":"2023-06-12","close":7079.0},{"date":"2023-06-13","close":6920.0},{"date":"2023-06-14","close":6861.0},{"date":"2023-06-15","close":7003.0},{"date":"2023-06-16","close":7054.0},{"date":"2023-06-19","close":7120.0},{"date":"2023-06-20","close":7530.0},{"date":"2023-06-21","close":8409.0},{"date":"2023-06-22","close":7999.0},{"date":"2023-06-23","close":9204.0},{"date":"2023-06-26","close":9162.0},{"date":"2023-06-27","close":10451.0},{"date":"2023-06-28","close":10919.0},{"date":"2023-06-29","close":9790.0},{"date":"2023-06-30","close":10509.0},{"date":"2023-07-03","close":9966.0},{"date":"2023-07-04","close":10325.0},{"date":"2023-07-05","close":9455.0},{"date":"2023-07-06","close":9129.0},{"date":"2023-07-07","close":8317.0},{"date":"2023-07-10","close":8367.0},{"date":"2023-07-11","close":8175.0},{"date":"2023-07-12","close":8200.0},{"date":"2023-07-13","close":8861.0},{"date":"2023-07-14","close":8359.0},{"date":"2023-07-17","close":7865.0},{"date":"2023-07-18","close":7823.0},{"date":"2023-07-19","close":8459.0},{"date":"2023-07-20","close":8284.0},{"date":"2023-07-21","close":10769.0},{"date":"2023-07-24","close":12041.0},{"date":"2023-07-25","close":11798.0},{"date":"2023-07-26","close":10292.0},{"date":"2023-07-27","close":9949.0},{"date":"2023-07-28","close":10610.0},{"date":"2023-07-31","close":11053.0},{"date":"2023-08-01","close":11539.0},{"date":"2023-08-02","close":10434.0},{"date":"2023-08-03","close":11447.0},{"date":"2023-08-04","close":11798.0},{"date":"2023-08-07","close":12626.0},{"date":"2023-08-08","close":11455.0},{"date":"2023-08-09","close":13923.0},{"date":"2023-08-10","close":13405.0},{"date":"2023-08-11","close":13522.0},{"date":"2023-08-14","close":12476.0},{"date":"2023-08-16","close":14250.0},{"date":"2023-08-17","close":13388.0},{"date":"2023-08-18","close":13028.0},{"date":"2023-08-21","close":11505.0},{"date":"2023-08-22","close":11380.0},{"date":"2023-08-23","close":11296.0},{"date":"2023-08-24","close":13053.0},{"date":"2023-08-25","close":12576.0},{"date":"2023-08-28","close":12919.0},{"date":"2023-08-29","close":13154.0},{"date":"2023-08-30","close":12944.0},{"date":"2023-08-31","close":13580.0},{"date":"2023-09-01","close":12777.0},{"date":"2023-09-04","close":12551.0},{"date":"2023-09-05","close":13564.0},{"date":"2023-09-06","close":14509.0},{"date":"2023-09-07","close":14057.0},{"date":"2023-09-08","close":15455.0},{"date":"2023-09-11","close":15095.0},{"date":"2023-09-12","close":13940.0},{"date":"2023-09-13","close":13614.0},{"date":"2023-09-14","close":14308.0},{"date":"2023-09-15","close":13547.0},{"date":"2023-09-18","close":13120.0},{"date":"2023-09-19","close":12233.0},{"date":"2023-09-20","close":12091.0},{"date":"2023-09-21","close":11698.0},{"date":"2023-09-22","close":11212.0},{"date":"2023-09-25","close":10526.0},{"date":"2023-09-26","close":10601.0},{"date":"2023-09-27","close":11187.0},{"date":"2023-10-04","close":10468.0},{"date":"2023-10-05","close":10576.0},{"date":"2023-10-06","close":10786.0},{"date":"2023-10-10","close":10041.0},{"date":"2023-10-11","close":10233.0},{"date":"2023-10-12","close":10852.0},{"date":"2023-10-13","close":10133.0},{"date":"2023-10-16","close":9330.0},{"date":"2023-10-17","close":9296.0},{"date":"2023-10-18","close":8995.0},{"date":"2023-10-19","close":8685.0},{"date":"2023-10-20","close":8384.0},{"date":"2023-10-23","close":8551.0},{"date":"2023-10-24","close":8853.0},{"date":"2023-10-25","close":8510.0},{"date":"2023-10-26","close":8309.0},{"date":"2023-10-27","close":8417.0},{"date":"2023-10-30","close":8585.0},{"date":"2023-10-31","close":8309.0},{"date":"2023-11-01","close":8493.0},{"date":"2023-11-02","close":9263.0},{"date":"2023-11-03","close":9447.0},{"date":"2023-11-06","close":9899.0},{"date":"2023-11-07","close":9689.0},{"date":"2023-11-08","close":9606.0},{"date":"2023-11-09","close":9288.0},{"date":"2023-11-10","close":8710.0},{"date":"2023-11-13","close":8426.0},{"date":"2023-11-14","close":8836.0},{"date":"2023-11-15","close":9246.0},{"date":"2023-11-16","close":9204.0},{"date":"2023-11-17","close":8685.0},{"date":"2023-11-20","close":9129.0},{"date":"2023-11-21","close":9497.0},{"date":"2023-11-22","close":9505.0},{"date":"2023-11-23","close":9731.0},{"date":"2023-11-24","close":9899.0},{"date":"2023-11-27","close":9522.0},{"date":"2023-11-28","close":9723.0},{"date":"2023-11-29","close":9807.0},{"date":"2023-11-30","close":10099.0},{"date":"2023-12-01","close":9915.0},{"date":"2023-12-04","close":9648.0},{"date":"2023-12-05","close":9564.0},{"date":"2023-12-06","close":9480.0},{"date":"2023-12-07","close":9062.0},{"date":"2023-12-08","close":9413.0},{"date":"2023-12-11","close":9555.0},{"date":"2023-12-12","close":9430.0},{"date":"2023-12-13","close":9162.0},{"date":"2023-12-14","close":9405.0},{"date":"2023-12-15","close":9522.0},{"date":"2023-12-18","close":9957.0},{"date":"2023-12-19","close":10426.0},{"date":"2023-12-20","close":10417.0},{"date":"2023-12-21","close":10760.0},{"date":"2023-12-22","close":11129.0},{"date":"2023-12-26","close":11714.0},{"date":"2023-12-27","close":11723.0},{"date":"2023-12-28","close":11915.0},{"date":"2024-01-02","close":11932.0},{"date":"2024-01-03","close":12016.0},{"date":"2024-01-04","close":10970.0},{"date":"2024-01-05","close":10945.0},{"date":"2024-01-08","close":11422.0},{"date":"2024-01-09","close":11706.0},{"date":"2024-01-10","close":11505.0},{"date":"2024-01-11","close":11723.0},{"date":"2024-01-12","close":11187.0},{"date":"2024-01-15","close":10376.0},{"date":"2024-01-16","close":10560.0},{"date":"2024-01-17","close":10225.0},{"date":"2024-01-18","close":10317.0},{"date":"2024-01-19","close":10242.0},{"date":"2024-01-22","close":10576.0},{"date":"2024-01-23","close":11355.0},{"date":"2024-01-24","close":10811.0},{"date":"2024-01-25","close":10526.0},{"date":"2024-01-26","close":10543.0},{"date":"2024-01-29","close":10442.0},{"date":"2024-01-30","close":10961.0},{"date":"2024-01-31","close":10509.0},{"date":"2024-02-01","close":10777.0},{"date":"2024-02-02","close":10919.0},{"date":"2024-02-05","close":10995.0},{"date":"2024-02-06","close":10710.0},{"date":"2024-02-07","close":10769.0},{"date":"2024-02-08","close":10468.0},{"date":"2024-02-13","close":10961.0},{"date":"2024-02-14","close":10819.0},{"date":"2024-02-15","close":10953.0},{"date":"2024-02-16","close":11229.0},{"date":"2024-02-19","close":11078.0},{"date":"2024-02-20","close":10886.0},{"date":"2024-02-21","close":11020.0},{"date":"2024-02-22","close":10886.0},{"date":"2024-02-23","close":11254.0},{"date":"2024-02-26","close":11170.0},{"date":"2024-02-27","close":10811.0},{"date":"2024-02-28","close":10953.0},{"date":"2024-02-29","close":10493.0},{"date":"2024-03-04","close":9656.0},{"date":"2024-03-05","close":8953.0},{"date":"2024-03-06","close":9430.0},{"date":"2024-03-07","close":9062.0},{"date":"2024-03-08","close":8518.0},{"date":"2024-03-11","close":8292.0},{"date":"2024-03-12","close":8141.0},{"date":"2024-03-13","close":8091.0},{"date":"2024-03-14","close":7865.0},{"date":"2024-03-15","close":8133.0},{"date":"2024-03-18","close":8443.0},{"date":"2024-03-19","close":8409.0},{"date":"2024-03-20","close":8660.0},{"date":"2024-03-21","close":8761.0},{"date":"2024-03-22","close":8761.0},{"date":"2024-03-25","close":8995.0},{"date":"2024-03-26","close":9388.0},{"date":"2024-03-27","close":9489.0},{"date":"2024-03-28","close":9957.0},{"date":"2024-03-29","close":9363.0},{"date":"2024-04-01","close":9279.0},{"date":"2024-04-02","close":8618.0},{"date":"2024-04-03","close":9104.0},{"date":"2024-04-04","close":8869.0},{"date":"2024-04-05","close":8660.0},{"date":"2024-04-08","close":8869.0},{"date":"2024-04-09","close":9012.0},{"date":"2024-04-11","close":8920.0},{"date":"2024-04-12","close":9238.0},{"date":"2024-04-15","close":9145.0},{"date":"2024-04-16","close":8635.0},{"date":"2024-04-17","close":8618.0},{"date":"2024-04-18","close":9020.0},{"date":"2024-04-19","close":8811.0},{"date":"2024-04-22","close":9162.0},{"date":"2024-04-23","close":8903.0},{"date":"2024-04-24","close":8827.0},{"date":"2024-04-25","close":9070.0},{"date":"2024-04-26","close":8869.0},{"date":"2024-04-29","close":8744.0},{"date":"2024-04-30","close":8535.0},{"date":"2024-05-02","close":8535.0},{"date":"2024-05-03","close":8401.0},{"date":"2024-05-07","close":8535.0},{"date":"2024-05-08","close":8510.0},{"date":"2024-05-09","close":8518.0},{"date":"2024-05-10","close":8426.0},{"date":"2024-05-13","close":8066.0},{"date":"2024-05-14","close":8258.0},{"date":"2024-05-16","close":8342.0},{"date":"2024-05-17","close":8141.0},{"date":"2024-05-20","close":8033.0},{"date":"2024-05-21","close":7999.0},{"date":"2024-05-22","close":7999.0},{"date":"2024-05-23","close":7907.0},{"date":"2024-05-24","close":7782.0},{"date":"2024-05-27","close":7581.0},{"date":"2024-05-28","close":7614.0},{"date":"2024-05-29","close":7514.0},{"date":"2024-05-30","close":7330.0},{"date":"2024-05-31","close":7305.0},{"date":"2024-06-03","close":7305.0},{"date":"2024-06-04","close":7388.0},{"date":"2024-06-05","close":7405.0},{"date":"2024-06-07","close":7756.0},{"date":"2024-06-10","close":7438.0},{"date":"2024-06-11","close":7363.0},{"date":"2024-06-12","close":6995.0},{"date":"2024-06-13","close":6911.0},{"date":"2024-06-14","close":6685.0},{"date":"2024-06-17","close":6075.0},{"date":"2024-06-18","close":6250.0},{"date":"2024-06-19","close":6493.0},{"date":"2024-06-20","close":6434.0},{"date":"2024-06-21","close":6125.0},{"date":"2024-06-24","close":6125.0},{"date":"2024-06-25","close":6217.0},{"date":"2024-06-26","close":6133.0},{"date":"2024-06-27","close":5949.0},{"date":"2024-06-28","close":5673.0},{"date":"2024-07-01","close":5907.0},{"date":"2024-07-02","close":5765.0},{"date":"2024-07-03","close":5681.0},{"date":"2024-07-04","close":5723.0},{"date":"2024-07-05","close":5874.0},{"date":"2024-07-08","close":6175.0},{"date":"2024-07-09","close":6108.0},{"date":"2024-07-10","close":6108.0},{"date":"2024-07-11","close":6100.0},{"date":"2024-07-12","close":6392.0},{"date":"2024-07-15","close":6376.0},{"date":"2024-07-16","close":6200.0},{"date":"2024-07-17","close":6217.0},{"date":"2024-07-18","close":6116.0},{"date":"2024-07-19","close":6208.0},{"date":"2024-07-22","close":5957.0},{"date":"2024-07-23","close":6066.0},{"date":"2024-07-24","close":6451.0},{"date":"2024-07-25","close":6317.0},{"date":"2024-07-26","close":6376.0},{"date":"2024-07-29","close":6326.0},{"date":"2024-07-30","close":5924.0},{"date":"2024-07-31","close":5857.0},{"date":"2024-08-01","close":6024.0},{"date":"2024-08-02","close":5715.0},{"date":"2024-08-05","close":4719.0},{"date":"2024-08-06","close":5087.0},{"date":"2024-08-07","close":5330.0},{"date":"2024-08-08","close":5623.0},{"date":"2024-08-09","close":5514.0},{"date":"2024-08-12","close":5849.0},{"date":"2024-08-13","close":5606.0},{"date":"2024-08-14","close":5690.0},{"date":"2024-08-16","close":5731.0},{"date":"2024-08-19","close":5731.0},{"date":"2024-08-20","close":5907.0},{"date":"2024-08-21","close":5731.0},{"date":"2024-08-22","close":5631.0},{"date":"2024-08-23","close":5505.0},{"date":"2024-08-26","close":5430.0},{"date":"2024-08-27","close":5539.0},{"date":"2024-08-28","close":5313.0},{"date":"2024-08-29","close":5171.0},{"date":"2024-08-30","close":5447.0},{"date":"2024-09-02","close":5296.0},{"date":"2024-09-03","close":5137.0},{"date":"2024-09-04","close":4970.0},{"date":"2024-09-05","close":4987.0},{"date":"2024-09-06","close":4777.0},{"date":"2024-09-09","close":4861.0},{"date":"2024-09-10","close":4727.0},{"date":"2024-09-11","close":4727.0},{"date":"2024-09-12","close":4928.0},{"date":"2024-09-13","close":4819.0},{"date":"2024-09-19","close":5079.0},{"date":"2024-09-20","close":5062.0},{"date":"2024-09-23","close":4936.0},{"date":"2024-09-24","close":4936.0},{"date":"2024-09-25","close":4928.0},{"date":"2024-09-26","close":4987.0},{"date":"2024-09-27","close":4970.0},{"date":"2024-09-30","close":4803.0},{"date":"2024-10-02","close":4727.0},{"date":"2024-10-04","close":4794.0},{"date":"2024-10-07","close":4727.0},{"date":"2024-10-08","close":4727.0},{"date":"2024-10-10","close":4669.0},{"date":"2024-10-11","close":4761.0},{"date":"2024-10-14","close":5003.0},{"date":"2024-10-15","close":5020.0},{"date":"2024-10-16","close":5070.0},{"date":"2024-10-17","close":5054.0},{"date":"2024-10-18","close":4987.0},{"date":"2024-10-21","close":4903.0},{"date":"2024-10-22","close":4719.0},{"date":"2024-10-23","close":3949.0},{"date":"2024-10-24","close":3870.0},{"date":"2024-10-25","close":3715.0},{"date":"2024-10-28","close":3740.0},{"date":"2024-10-29","close":3736.0},{"date":"2024-10-30","close":3677.0},{"date":"2024-10-31","close":3916.0},{"date":"2024-11-01","close":4091.0},{"date":"2024-11-04","close":4485.0},{"date":"2024-11-05","close":4702.0},{"date":"2024-11-06","close":4568.0},{"date":"2024-11-07","close":4568.0},{"date":"2024-11-08","close":4552.0},{"date":"2024-11-11","close":4819.0},{"date":"2024-11-12","close":4861.0},{"date":"2024-11-13","close":4635.0},{"date":"2024-11-14","close":4803.0},{"date":"2024-11-15","close":4752.0},{"date":"2024-11-18","close":4761.0},{"date":"2024-11-19","close":5823.0},{"date":"2024-11-20","close":5731.0},{"date":"2024-11-21","close":5472.0},{"date":"2024-11-22","close":5372.0},{"date":"2024-11-25","close":5982.0},{"date":"2024-11-26","close":5514.0},{"date":"2024-11-27","close":5464.0},{"date":"2024-11-28","close":5564.0},{"date":"2024-11-29","close":5706.0},{"date":"2024-12-02","close":5397.0},{"date":"2024-12-03","close":5221.0},{"date":"2024-12-04","close":4962.0},{"date":"2024-12-05","close":4518.0},{"date":"2024-12-06","close":4250.0},{"date":"2024-12-09","close":3941.0},{"date":"2024-12-10","close":4142.0},{"date":"2024-12-11","close":4434.0},{"date":"2024-12-12","close":4468.0},{"date":"2024-12-13","close":4451.0},{"date":"2024-12-16","close":5146.0},{"date":"2024-12-17","close":5422.0},{"date":"2024-12-18","close":5238.0},{"date":"2024-12-19","close":5179.0},{"date":"2024-12-20","close":4677.0},{"date":"2024-12-23","close":4736.0},{"date":"2024-12-24","close":4719.0},{"date":"2024-12-26","close":4485.0},{"date":"2024-12-27","close":4292.0},{"date":"2024-12-30","close":4393.0},{"date":"2025-01-02","close":4736.0},{"date":"2025-01-03","close":4903.0},{"date":"2025-01-06","close":5271.0},{"date":"2025-01-07","close":5238.0},{"date":"2025-01-08","close":5146.0},{"date":"2025-01-09","close":5196.0},{"date":"2025-01-10","close":5112.0},{"date":"2025-01-13","close":5054.0},{"date":"2025-01-14","close":5012.0},{"date":"2025-01-15","close":5012.0},{"date":"2025-01-16","close":5054.0},{"date":"2025-01-17","close":4953.0},{"date":"2025-01-20","close":4920.0},{"date":"2025-01-21","close":5146.0},{"date":"2025-01-22","close":5112.0},{"date":"2025-01-23","close":5857.0},{"date":"2025-01-24","close":6016.0},{"date":"2025-01-31","close":6024.0},{"date":"2025-02-03","close":5598.0},{"date":"2025-02-04","close":5941.0},{"date":"2025-02-05","close":6008.0},{"date":"2025-02-06","close":7196.0},{"date":"2025-02-07","close":6903.0},{"date":"2025-02-10","close":7338.0},{"date":"2025-02-11","close":7162.0},{"date":"2025-02-12","close":6627.0},{"date":"2025-02-13","close":6669.0},{"date":"2025-02-14","close":6861.0},{"date":"2025-02-17","close":7380.0},{"date":"2025-02-18","close":7196.0},{"date":"2025-02-19","close":6769.0},{"date":"2025-02-20","close":6526.0},{"date":"2025-02-21","close":6392.0},{"date":"2025-02-24","close":6066.0},{"date":"2025-02-25","close":6309.0},{"date":"2025-02-26","close":6150.0},{"date":"2025-02-27","close":5924.0},{"date":"2025-02-28","close":5690.0},{"date":"2025-03-04","close":5564.0},{"date":"2025-03-05","close":5715.0},{"date":"2025-03-06","close":5581.0},{"date":"2025-03-07","close":5305.0},{"date":"2025-03-10","close":5254.0},{"date":"2025-03-11","close":5229.0},{"date":"2025-03-12","close":5179.0},{"date":"2025-03-13","close":5087.0},{"date":"2025-03-14","close":5899.0},{"date":"2025-03-17","close":5740.0},{"date":"2025-03-18","close":6309.0},{"date":"2025-03-19","close":6108.0},{"date":"2025-03-20","close":5706.0},{"date":"2025-03-21","close":5815.0},{"date":"2025-03-24","close":5765.0},{"date":"2025-03-25","close":6150.0},{"date":"2025-03-26","close":6376.0},{"date":"2025-03-27","close":6292.0},{"date":"2025-03-28","close":6033.0},{"date":"2025-03-31","close":5648.0},{"date":"2025-04-01","close":5731.0},{"date":"2025-04-02","close":5589.0},{"date":"2025-04-03","close":5681.0},{"date":"2025-04-04","close":5539.0},{"date":"2025-04-07","close":5062.0},{"date":"2025-04-08","close":5213.0},{"date":"2025-04-09","close":5188.0},{"date":"2025-04-10","close":5388.0},{"date":"2025-04-11","close":6443.0},{"date":"2025-04-14","close":6878.0},{"date":"2025-04-15","close":6853.0},{"date":"2025-04-16","close":6719.0},{"date":"2025-04-17","close":6677.0},{"date":"2025-04-18","close":6786.0},{"date":"2025-04-21","close":6577.0},{"date":"2025-04-22","close":6501.0},{"date":"2025-04-23","close":6468.0},{"date":"2025-04-24","close":6292.0},{"date":"2025-04-25","close":6192.0},{"date":"2025-04-28","close":5999.0},{"date":"2025-04-29","close":6309.0},{"date":"2025-04-30","close":6066.0},{"date":"2025-05-02","close":5949.0},{"date":"2025-05-07","close":5957.0},{"date":"2025-05-08","close":6167.0},{"date":"2025-05-09","close":6367.0},{"date":"2025-05-12","close":6351.0},{"date":"2025-05-13","close":6593.0},{"date":"2025-05-14","close":6485.0},{"date":"2025-05-15","close":6409.0},{"date":"2025-05-16","close":6911.0},{"date":"2025-05-19","close":6342.0},{"date":"2025-05-20","close":6233.0},{"date":"2025-05-21","close":6551.0},{"date":"2025-05-22","close":6359.0},{"date":"2025-05-23","close":6192.0},{"date":"2025-05-26","close":6208.0},{"date":"2025-05-27","close":6593.0},{"date":"2025-05-28","close":6326.0},{"date":"2025-05-29","close":6192.0},{"date":"2025-05-30","close":6133.0},{"date":"2025-06-02","close":6141.0},{"date":"2025-06-04","close":6275.0},{"date":"2025-06-05","close":6476.0},{"date":"2025-06-09","close":6911.0},{"date":"2025-06-10","close":6869.0},{"date":"2025-06-11","close":6903.0},{"date":"2025-06-12","close":6610.0},{"date":"2025-06-13","close":6376.0},{"date":"2025-06-16","close":6384.0},{"date":"2025-06-17","close":6518.0},{"date":"2025-06-18","close":6485.0},{"date":"2025-06-19","close":6459.0},{"date":"2025-06-20","close":6384.0},{"date":"2025-06-23","close":6493.0},{"date":"2025-06-24","close":6585.0},{"date":"2025-06-25","close":6485.0},{"date":"2025-06-26","close":6468.0},{"date":"2025-06-27","close":6292.0},{"date":"2025-06-30","close":6242.0},{"date":"2025-07-01","close":6083.0},{"date":"2025-07-02","close":6024.0},{"date":"2025-07-03","close":5991.0},{"date":"2025-07-04","close":5773.0},{"date":"2025-07-07","close":5765.0},{"date":"2025-07-08","close":5823.0},{"date":"2025-07-09","close":5681.0},{"date":"2025-07-10","close":5723.0},{"date":"2025-07-11","close":5740.0},{"date":"2025-07-14","close":5581.0},{"date":"2025-07-15","close":5731.0},{"date":"2025-07-16","close":5631.0},{"date":"2025-07-17","close":5840.0},{"date":"2025-07-18","close":5849.0},{"date":"2025-07-21","close":5706.0},{"date":"2025-07-22","close":5673.0},{"date":"2025-07-23","close":5690.0},{"date":"2025-07-24","close":5598.0},{"date":"2025-07-25","close":5447.0},{"date":"2025-07-28","close":5288.0},{"date":"2025-07-29","close":5213.0},{"date":"2025-07-30","close":5288.0},{"date":"2025-07-31","close":5355.0},{"date":"2025-08-01","close":5079.0},{"date":"2025-08-04","close":5221.0},{"date":"2025-08-05","close":5238.0},{"date":"2025-08-06","close":5238.0},{"date":"2025-08-07","close":5221.0},{"date":"2025-08-08","close":5188.0},{"date":"2025-08-11","close":5188.0},{"date":"2025-08-12","close":5104.0},{"date":"2025-08-13","close":5188.0},{"date":"2025-08-14","close":5162.0},{"date":"2025-08-18","close":4895.0},{"date":"2025-08-19","close":4953.0},{"date":"2025-08-20","close":4769.0},{"date":"2025-08-21","close":4711.0},{"date":"2025-08-22","close":4744.0},{"date":"2025-08-25","close":4811.0},{"date":"2025-08-26","close":4744.0},{"date":"2025-08-27","close":4803.0},{"date":"2025-08-28","close":4719.0},{"date":"2025-08-29","close":4677.0},{"date":"2025-09-01","close":4485.0},{"date":"2025-09-02","close":4694.0},{"date":"2025-09-03","close":4736.0},{"date":"2025-09-04","close":4485.0},{"date":"2025-09-05","close":4694.0},{"date":"2025-09-08","close":4736.0},{"date":"2025-09-09","close":4652.0},{"date":"2025-09-10","close":4635.0},{"date":"2025-09-11","close":4627.0},{"date":"2025-09-12","close":4543.0},{"date":"2025-09-15","close":3639.0},{"date":"2025-09-16","close":3644.0},{"date":"2025-09-17","close":3656.0},{"date":"2025-09-18","close":3673.0},{"date":"2025-09-19","close":3677.0},{"date":"2025-09-22","close":3581.0},{"date":"2025-09-23","close":3564.0},{"date":"2025-09-24","close":3581.0},{"date":"2025-09-25","close":3581.0},{"date":"2025-09-26","close":3489.0},{"date":"2025-09-29","close":3489.0},{"date":"2025-09-30","close":3418.0},{"date":"2025-10-01","close":3472.0},{"date":"2025-10-02","close":3455.0},{"date":"2025-10-10","close":3388.0},{"date":"2025-10-13","close":3334.0},{"date":"2025-10-14","close":3338.0},{"date":"2025-10-15","close":3380.0},{"date":"2025-10-16","close":3418.0},{"date":"2025-10-17","close":3322.0},{"date":"2025-10-20","close":3317.0},{"date":"2025-10-21","close":3326.0},{"date":"2025-10-22","close":3397.0},{"date":"2025-10-23","close":3284.0},{"date":"2025-10-24","close":3209.0},{"date":"2025-10-27","close":3288.0},{"date":"2025-10-28","close":3310.405},{"date":"2025-10-29","close":3185.011},{"date":"2025-10-30","close":3251.8879},{"date":"2025-10-31","close":3331.3042},{"date":"2025-11-03","close":3314.585},{"date":"2025-11-04","close":3544.4741},{"date":"2025-11-05","close":4046.0508},{"date":"2025-11-06","close":4430.0},{"date":"2025-11-07","close":5120.0},{"date":"2025-11-10","close":4505.0},{"date":"2025-11-11","close":4215.0},{"date":"2025-11-12","close":5470.0},{"date":"2025-11-13","close":5860.0},{"date":"2025-11-14","close":5900.0},{"date":"2025-11-17","close":5290.0},{"date":"2025-11-18","close":5500.0},{"date":"2025-11-19","close":5820.0},{"date":"2025-11-20","close":5720.0},{"date":"2025-11-21","close":5240.0},{"date":"2025-11-24","close":4440.0},{"date":"2025-11-25","close":4640.0},{"date":"2025-11-26","close":4545.0},{"date":"2025-11-27","close":4710.0},{"date":"2025-11-28","close":4640.0},{"date":"2025-12-01","close":4700.0},{"date":"2025-12-02","close":4675.0},{"date":"2025-12-03","close":4585.0},{"date":"2025-12-04","close":4585.0},{"date":"2025-12-05","close":4415.0},{"date":"2025-12-08","close":4220.0},{"date":"2025-12-09","close":4320.0},{"date":"2025-12-10","close":4035.0},{"date":"2025-12-11","close":4100.0},{"date":"2025-12-12","close":4170.0},{"date":"2025-12-15","close":4070.0},{"date":"2025-12-16","close":3965.0},{"date":"2025-12-17","close":3900.0},{"date":"2025-12-18","close":3820.0},{"date":"2025-12-19","close":4075.0},{"date":"2025-12-22","close":4345.0},{"date":"2025-12-23","close":4075.0},{"date":"2025-12-24","close":4000.0},{"date":"2025-12-26","close":3990.0},{"date":"2025-12-29","close":3980.0},{"date":"2025-12-30","close":3895.0},{"date":"2026-01-02","close":3940.0},{"date":"2026-01-05","close":3645.0},{"date":"2026-01-06","close":3800.0},{"date":"2026-01-07","close":3700.0},{"date":"2026-01-08","close":3845.0},{"date":"2026-01-09","close":3805.0},{"date":"2026-01-12","close":3895.0},{"date":"2026-01-13","close":3980.0},{"date":"2026-01-14","close":3895.0},{"date":"2026-01-15","close":3875.0},{"date":"2026-01-16","close":3640.0},{"date":"2026-01-19","close":3405.0},{"date":"2026-01-20","close":3615.0},{"date":"2026-01-21","close":3415.0},{"date":"2026-01-22","close":3370.0},{"date":"2026-01-23","close":3660.0},{"date":"2026-01-26","close":3665.0},{"date":"2026-01-27","close":3830.0},{"date":"2026-01-28","close":3830.0},{"date":"2026-01-29","close":3830.0},{"date":"2026-01-30","close":3660.0},{"date":"2026-02-02","close":3540.0},{"date":"2026-02-03","close":3620.0},{"date":"2026-02-04","close":3700.0},{"date":"2026-02-05","close":3615.0},{"date":"2026-02-06","close":3485.0},{"date":"2026-02-09","close":3680.0},{"date":"2026-02-10","close":3750.0},{"date":"2026-02-11","close":3700.0},{"date":"2026-02-12","close":3750.0},{"date":"2026-02-13","close":3670.0},{"date":"2026-02-19","close":3685.0},{"date":"2026-02-20","close":3535.0},{"date":"2026-02-23","close":3560.0},{"date":"2026-02-24","close":3845.0},{"date":"2026-02-25","close":3685.0},{"date":"2026-02-26","close":3580.0},{"date":"2026-02-27","close":3630.0},{"date":"2026-03-03","close":3400.0},{"date":"2026-03-04","close":2895.0},{"date":"2026-03-05","close":3200.0},{"date":"2026-03-06","close":3105.0},{"date":"2026-03-09","close":2905.0},{"date":"2026-03-10","close":3010.0},{"date":"2026-03-11","close":3055.0},{"date":"2026-03-12","close":3180.0},{"date":"2026-03-13","close":3310.0},{"date":"2026-03-16","close":3285.0},{"date":"2026-03-17","close":3315.0},{"date":"2026-03-18","close":3260.0},{"date":"2026-03-19","close":3205.0},{"date":"2026-03-20","close":3490.0},{"date":"2026-03-23","close":3220.0},{"date":"2026-03-24","close":3340.0},{"date":"2026-03-25","close":3285.0},{"date":"2026-03-26","close":3360.0},{"date":"2026-03-27","close":3360.0},{"date":"2026-03-30","close":3310.0},{"date":"2026-03-31","close":3305.0},{"date":"2026-04-01","close":3440.0},{"date":"2026-04-02","close":3200.0},{"date":"2026-04-03","close":3190.0},{"date":"2026-04-06","close":3160.0},{"date":"2026-04-07","close":3065.0},{"date":"2026-04-08","close":3145.0},{"date":"2026-04-09","close":3125.0},{"date":"2026-04-10","close":3200.0},{"date":"2026-04-13","close":3230.0},{"date":"2026-04-14","close":3230.0},{"date":"2026-04-15","close":3315.0},{"date":"2026-04-16","close":3395.0},{"date":"2026-04-17","close":3405.0},{"date":"2026-04-20","close":3375.0},{"date":"2026-04-21","close":3265.0},{"date":"2026-04-22","close":3180.0},{"date":"2026-04-23","close":3130.0},{"date":"2026-04-24","close":3180.0},{"date":"2026-04-27","close":3240.0},{"date":"2026-04-28","close":3220.0},{"date":"2026-04-29","close":3235.0},{"date":"2026-04-30","close":3170.0},{"date":"2026-05-04","close":3180.0},{"date":"2026-05-06","close":2950.0},{"date":"2026-05-07","close":2820.0},{"date":"2026-05-08","close":2905.0},{"date":"2026-05-11","close":2760.0},{"date":"2026-05-12","close":2700.0},{"date":"2026-05-13","close":2640.0},{"date":"2026-05-14","close":2650.0},{"date":"2026-05-15","close":2425.0},{"date":"2026-05-18","close":2320.0},{"date":"2026-05-19","close":2450.0},{"date":"2026-05-20","close":2350.0},{"date":"2026-05-21","close":2310.0},{"date":"2026-05-22","close":2505.0},{"date":"2026-05-26","close":2420.0},{"date":"2026-05-27","close":2420.0},{"date":"2026-05-28","close":2365.0},{"date":"2026-05-29","close":2160.0},{"date":"2026-06-01","close":2030.0},{"date":"2026-06-02","close":2000.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":2055.0},{"date":"2026-06-08","close":1811.0},{"date":"2026-06-09","close":1950.0},{"date":"2026-06-10","close":1890.0},{"date":"2026-06-11","close":1975.0},{"date":"2026-06-12","close":1940.0},{"date":"2026-06-15","close":1860.0},{"date":"2026-06-16","close":1899.0},{"date":"2026-06-17","close":1951.0},{"date":"2026-06-18","close":1822.0},{"date":"2026-06-19","close":1828.0},{"date":"2026-06-22","close":1619.0},{"date":"2026-06-23","close":1620.0},{"date":"2026-06-24","close":1618.0},{"date":"2026-06-25","close":1597.0},{"date":"2026-06-26","close":1561.0},{"date":"2026-06-29","close":1609.0},{"date":"2026-06-30","close":1566.0},{"date":"2026-07-01","close":1573.0},{"date":"2026-07-02","close":1503.0},{"date":"2026-07-03","close":1575.0},{"date":"2026-07-06","close":1620.0},{"date":"2026-07-07","close":1589.0},{"date":"2026-07-08","close":1488.0},{"date":"2026-07-09","close":1440.0},{"date":"2026-07-10","close":1872.0},{"date":"2026-07-13","close":1670.0},{"date":"2026-07-14","close":1540.0},{"date":"2026-07-15","close":1518.0},{"date":"2026-07-16","close":1590.0},{"date":"2026-07-20","close":1416.0},{"date":"2026-07-21","close":1405.0},{"date":"2026-07-22","close":1369.0},{"date":"2026-07-23","close":1412.0},{"date":"2026-07-24","close":1835.0},{"date":"2026-07-27","close":1583.0},{"date":"2026-07-28","close":1545.0},{"date":"2026-07-29","close":1384.0},{"date":"2026-07-30","close":1375.0},{"date":"2026-07-31","close":1432.0},{"date":"2026-08-03","close":1528.0},{"date":"2026-08-04","close":1600.0},{"date":"2026-08-05","close":1589.0},{"date":"2026-08-06","close":1539.0},{"date":"2026-08-07","close":1531.0},{"date":"2026-08-10","close":1566.0},{"date":"2026-08-11","close":1570.0},{"date":"2026-08-12","close":1590.0},{"date":"2026-08-13","close":1571.0},{"date":"2026-08-14","close":1497.0},{"date":"2026-08-18","close":1131.0},{"date":"2026-08-19","close":1050.0},{"date":"2026-08-20","close":1255.0},{"date":"2026-08-21","close":1242.0},{"date":"2026-08-24","close":1130.0},{"date":"2026-08-25","close":1222.0},{"date":"2026-08-26","close":1227.0},{"date":"2026-08-27","close":1388.0},{"date":"2026-08-28","close":1421.0},{"date":"2026-08-31","close":1355.0},{"date":"2026-09-01","close":1234.0},{"date":"2026-09-02","close":1348.0},{"date":"2026-09-03","close":1435.0},{"date":"2026-09-04","close":1450.0},{"date":"2026-09-07","close":1299.0},{"date":"2026-09-08","close":1327.0},{"date":"2026-09-09","close":1330.0},{"date":"2026-09-10","close":1222.0},{"date":"2026-09-11","close":1239.0},{"date":"2026-09-14","close":1226.0},{"date":"2026-09-15","close":1221.0},{"date":"2026-09-16","close":1190.0},{"date":"2026-09-17","close":1223.0},{"date":"2026-09-18","close":1140.0},{"date":"2026-09-21","close":1235.0},{"date":"2026-09-22","close":1292.0},{"date":"2026-09-23","close":1289.0},{"date":"2026-09-28","close":1326.0},{"date":"2026-09-29","close":1334.0},{"date":"2026-09-30","close":1300.0},{"date":"2026-10-01","close":1306.0},{"date":"2026-10-02","close":1266.0},{"date":"2026-10-06","close":1297.0},{"date":"2026-10-07","close":1220.0},{"date":"2026-10-08","close":1227.0},{"date":"2026-10-12","close":1142.0},{"date":"2026-10-13","close":1122.0},{"date":"2026-10-14","close":1099.0},{"date":"2026-10-15","close":1031.0},{"date":"2026-10-16","close":1090.0},{"date":"2026-10-19","close":1090.0},{"date":"2026-10-20","close":1035.0},{"date":"2026-10-21","close":1009.0},{"date":"2026-10-22","close":1013.0},{"date":"2026-10-23","close":1028.0}],"chart_data":[{"date":"2024-10-23","open":4677,"high":4727,"low":3891,"close":3949,"volume":551034,"rsi_14":26.15,"sma_20":4833.5,"sma_60":5260.83,"sma_120":6200.98},{"date":"2024-10-24","open":3978,"high":4087,"low":3790,"close":3870,"volume":186188,"rsi_14":26.1,"sma_20":4780.2,"sma_60":5224.23,"sma_120":6159.68},{"date":"2024-10-25","open":3882,"high":3924,"low":3681,"close":3715,"volume":114741,"rsi_14":21.32,"sma_20":4719.15,"sma_60":5178.63,"sma_120":6115.05},{"date":"2024-10-28","open":3715,"high":3765,"low":3660,"close":3740,"volume":111786,"rsi_14":23.16,"sma_20":4659.75,"sma_60":5135.68,"sma_120":6072.31},{"date":"2024-10-29","open":3698,"high":3740,"low":3510,"close":3736,"volume":218211,"rsi_14":23.11,"sma_20":4597.2,"sma_60":5091.68,"sma_120":6030.57},{"date":"2024-10-30","open":3765,"high":3765,"low":3635,"close":3677,"volume":79177,"rsi_14":23.1,"sma_20":4532.55,"sma_60":5047.53,"sma_120":5990.09},{"date":"2024-10-31","open":3677,"high":4041,"low":3631,"close":3916,"volume":228182,"rsi_14":28.78,"sma_20":4488.2,"sma_60":5014.07,"sma_120":5951.6},{"date":"2024-11-01","open":3920,"high":4426,"low":3865,"close":4091,"volume":425499,"rsi_14":26.3,"sma_20":4456.4,"sma_60":4984.63,"sma_120":5915.68},{"date":"2024-11-04","open":4083,"high":4485,"low":3974,"close":4485,"volume":225898,"rsi_14":38.37,"sma_20":4440.95,"sma_60":4958.98,"sma_120":5881.93},{"date":"2024-11-05","open":4476,"high":4886,"low":4275,"close":4702,"volume":286379,"rsi_14":42.54,"sma_20":4439.7,"sma_60":4942.1,"sma_120":5850.2},{"date":"2024-11-06","open":4694,"high":4803,"low":4468,"close":4568,"volume":92653,"rsi_14":40.6,"sma_20":4431.75,"sma_60":4939.58,"sma_120":5817.28},{"date":"2024-11-07","open":4853,"high":4853,"low":4518,"close":4568,"volume":68799,"rsi_14":41.68,"sma_20":4426.7,"sma_60":4930.93,"sma_120":5785.13},{"date":"2024-11-08","open":4526,"high":4819,"low":4418,"close":4552,"volume":87306,"rsi_14":42.84,"sma_20":4416.25,"sma_60":4917.97,"sma_120":5755.85},{"date":"2024-11-11","open":4526,"high":5003,"low":4526,"close":4819,"volume":228777,"rsi_14":51.97,"sma_20":4407.05,"sma_60":4904.57,"sma_120":5727.19},{"date":"2024-11-12","open":4828,"high":5037,"low":4694,"close":4861,"volume":127541,"rsi_14":75.25,"sma_20":4399.1,"sma_60":4893.68,"sma_120":5698.18},{"date":"2024-11-13","open":4861,"high":5003,"low":4602,"close":4635,"volume":147703,"rsi_14":69.59,"sma_20":4377.35,"sma_60":4873.45,"sma_120":5668.97},{"date":"2024-11-14","open":4870,"high":5229,"low":4736,"close":4803,"volume":244405,"rsi_14":77.67,"sma_20":4364.8,"sma_60":4860.07,"sma_120":5642.05},{"date":"2024-11-15","open":4803,"high":4920,"low":4610,"close":4752,"volume":94996,"rsi_14":75.4,"sma_20":4353.05,"sma_60":4844.43,"sma_120":5614.99},{"date":"2024-11-18","open":4736,"high":4886,"low":4518,"close":4761,"volume":93394,"rsi_14":75.66,"sma_20":4345.95,"sma_60":4828.27,"sma_120":5588.01},{"date":"2024-11-19","open":4853,"high":6108,"low":4777,"close":5823,"volume":2710370,"rsi_14":85.77,"sma_20":4401.15,"sma_60":4829.8,"sma_120":5570.64},{"date":"2024-11-20","open":5823,"high":5890,"low":5505,"close":5731,"volume":598488,"rsi_14":81.81,"sma_20":4490.25,"sma_60":4826.87,"sma_120":5553.55},{"date":"2024-11-21","open":5690,"high":5932,"low":5422,"close":5472,"volume":486094,"rsi_14":73.51,"sma_20":4570.35,"sma_60":4822.55,"sma_120":5535.98},{"date":"2024-11-22","open":5480,"high":5823,"low":5271,"close":5372,"volume":284896,"rsi_14":66.78,"sma_20":4653.2,"sma_60":4818.23,"sma_120":5517.29},{"date":"2024-11-25","open":5413,"high":5982,"low":5413,"close":5982,"volume":623007,"rsi_14":71.08,"sma_20":4765.3,"sma_60":4826.18,"sma_120":5504.52},{"date":"2024-11-26","open":5916,"high":5932,"low":5439,"close":5514,"volume":463084,"rsi_14":64.04,"sma_20":4854.2,"sma_60":4827.58,"sma_120":5489.39},{"date":"2024-11-27","open":5581,"high":5798,"low":5355,"close":5464,"volume":266532,"rsi_14":63.1,"sma_20":4943.55,"sma_60":4826.33,"sma_120":5474.05},{"date":"2024-11-28","open":5531,"high":5823,"low":5514,"close":5564,"volume":379728,"rsi_14":64.44,"sma_20":5025.95,"sma_60":4830.52,"sma_120":5459.54},{"date":"2024-11-29","open":5681,"high":5982,"low":5564,"close":5706,"volume":334372,"rsi_14":63.13,"sma_20":5106.7,"sma_60":4839.43,"sma_120":5445.52},{"date":"2024-12-02","open":5798,"high":5840,"low":5254,"close":5397,"volume":315251,"rsi_14":57.35,"sma_20":5152.3,"sma_60":4838.6,"sma_120":5428.79},{"date":"2024-12-03","open":5355,"high":5572,"low":4928,"close":5221,"volume":726828,"rsi_14":58.15,"sma_20":5178.25,"sma_60":4837.35,"sma_120":5407.67},{"date":"2024-12-04","open":4970,"high":5213,"low":4911,"close":4962,"volume":194483,"rsi_14":52.16,"sma_20":5197.95,"sma_60":4834.43,"sma_120":5387.03},{"date":"2024-12-05","open":4978,"high":5213,"low":4518,"close":4518,"volume":269893,"rsi_14":47.13,"sma_20":5195.45,"sma_60":4826.9,"sma_120":5363.32},{"date":"2024-12-06","open":4460,"high":4476,"low":4020,"close":4250,"volume":331584,"rsi_14":44.11,"sma_20":5180.35,"sma_60":4814.62,"sma_120":5340.45},{"date":"2024-12-09","open":4116,"high":4142,"low":3920,"close":3941,"volume":135481,"rsi_14":23.76,"sma_20":5136.45,"sma_60":4800.68,"sma_120":5315.7},{"date":"2024-12-10","open":3891,"high":4175,"low":3891,"close":4142,"volume":116473,"rsi_14":28.5,"sma_20":5100.5,"sma_60":4788.7,"sma_120":5294.51},{"date":"2024-12-11","open":4192,"high":4510,"low":4192,"close":4434,"volume":102021,"rsi_14":36.08,"sma_20":5090.45,"sma_60":4783.82,"sma_120":5280.83},{"date":"2024-12-12","open":4510,"high":4861,"low":4359,"close":4468,"volume":238374,"rsi_14":37.66,"sma_20":5073.7,"sma_60":4779.5,"sma_120":5265.98},{"date":"2024-12-13","open":4434,"high":4685,"low":4334,"close":4451,"volume":196695,"rsi_14":25.06,"sma_20":5058.65,"sma_60":4771.55,"sma_120":5248.97},{"date":"2024-12-16","open":4543,"high":5589,"low":4434,"close":5146,"volume":2297571,"rsi_14":44.42,"sma_20":5077.9,"sma_60":4777.0,"sma_120":5238.23},{"date":"2024-12-17","open":5204,"high":5497,"low":5045,"close":5422,"volume":842057,"rsi_14":49.4,"sma_20":5057.85,"sma_60":4782.72,"sma_120":5232.38},{"date":"2024-12-18","open":5397,"high":5397,"low":5121,"close":5238,"volume":250535,"rsi_14":45.48,"sma_20":5033.2,"sma_60":4785.65,"sma_120":5224.98},{"date":"2024-12-19","open":5079,"high":5623,"low":5012,"close":5179,"volume":691535,"rsi_14":42.52,"sma_20":5018.55,"sma_60":4789.7,"sma_120":5216.33},{"date":"2024-12-20","open":5137,"high":5137,"low":4652,"close":4677,"volume":239525,"rsi_14":40.31,"sma_20":4983.8,"sma_60":4785.38,"sma_120":5204.2},{"date":"2024-12-23","open":4769,"high":4786,"low":4560,"close":4736,"volume":85082,"rsi_14":43.26,"sma_20":4921.5,"sma_60":4782.18,"sma_120":5194.09},{"date":"2024-12-24","open":4736,"high":4895,"low":4610,"close":4719,"volume":90804,"rsi_14":46.38,"sma_20":4881.75,"sma_60":4777.72,"sma_120":5186.14},{"date":"2024-12-26","open":4769,"high":4769,"low":4451,"close":4485,"volume":99234,"rsi_14":49.48,"sma_20":4832.8,"sma_60":4769.63,"sma_120":5174.29},{"date":"2024-12-27","open":4460,"high":4476,"low":4217,"close":4292,"volume":98482,"rsi_14":50.68,"sma_20":4769.2,"sma_60":4761.12,"sma_120":5162.02},{"date":"2024-12-30","open":4644,"high":5104,"low":4384,"close":4393,"volume":1449513,"rsi_14":57.89,"sma_20":4703.55,"sma_60":4755.55,"sma_120":5151.28},{"date":"2025-01-02","open":4518,"high":4777,"low":4443,"close":4736,"volume":210627,"rsi_14":59.88,"sma_20":4670.5,"sma_60":4754.58,"sma_120":5143.06},{"date":"2025-01-03","open":4727,"high":4978,"low":4619,"close":4903,"volume":248191,"rsi_14":58.14,"sma_20":4654.6,"sma_60":4757.52,"sma_120":5134.97},{"date":"2025-01-06","open":4987,"high":5422,"low":4936,"close":5271,"volume":437127,"rsi_14":62.49,"sma_20":4670.05,"sma_60":4766.58,"sma_120":5127.43},{"date":"2025-01-07","open":5430,"high":5439,"low":5154,"close":5238,"volume":241512,"rsi_14":62.18,"sma_20":4706.05,"sma_60":4776.07,"sma_120":5120.18},{"date":"2025-01-08","open":5271,"high":5372,"low":5129,"close":5146,"volume":296063,"rsi_14":50.0,"sma_20":4750.85,"sma_60":4782.48,"sma_120":5112.17},{"date":"2025-01-09","open":5221,"high":5280,"low":5070,"close":5196,"volume":154477,"rsi_14":45.3,"sma_20":4813.6,"sma_60":4785.7,"sma_120":5104.63},{"date":"2025-01-10","open":5137,"high":5263,"low":5079,"close":5112,"volume":138282,"rsi_14":47.26,"sma_20":4862.1,"sma_60":4787.23,"sma_120":5093.97},{"date":"2025-01-13","open":5062,"high":5280,"low":5037,"close":5054,"volume":146293,"rsi_14":47.28,"sma_20":4893.1,"sma_60":4786.97,"sma_120":5082.95},{"date":"2025-01-14","open":5079,"high":5246,"low":5012,"close":5012,"volume":109458,"rsi_14":59.1,"sma_20":4920.3,"sma_60":4786.27,"sma_120":5073.05},{"date":"2025-01-15","open":4970,"high":5079,"low":4895,"close":5012,"volume":96430,"rsi_14":57.74,"sma_20":4948.35,"sma_60":4786.68,"sma_120":5063.01},{"date":"2025-01-16","open":5087,"high":5171,"low":5012,"close":5054,"volume":150843,"rsi_14":59.27,"sma_20":4943.75,"sma_60":4789.2,"sma_120":5054.16},{"date":"2025-01-17","open":5054,"high":5104,"low":4903,"close":4953,"volume":128696,"rsi_14":63.98,"sma_20":4920.3,"sma_60":4793.1,"sma_120":5043.7},{"date":"2025-01-20","open":4945,"high":5062,"low":4870,"close":4920,"volume":89496,"rsi_14":70.74,"sma_20":4904.4,"sma_60":4809.28,"sma_120":5035.06},{"date":"2025-01-21","open":5012,"high":5330,"low":5003,"close":5146,"volume":389317,"rsi_14":72.97,"sma_20":4902.75,"sma_60":4830.55,"sma_120":5027.39},{"date":"2025-01-22","open":5263,"high":5439,"low":5112,"close":5112,"volume":434765,"rsi_14":64.14,"sma_20":4924.5,"sma_60":4853.83,"sma_120":5016.23},{"date":"2025-01-23","open":5204,"high":6434,"low":5188,"close":5857,"volume":4343555,"rsi_14":75.0,"sma_20":4980.55,"sma_60":4889.12,"sma_120":5012.4},{"date":"2025-01-24","open":6024,"high":6175,"low":5899,"close":6016,"volume":1146837,"rsi_14":71.92,"sma_20":5045.4,"sma_60":4927.12,"sma_120":5009.4},{"date":"2025-01-31","open":6275,"high":6342,"low":5974,"close":6024,"volume":951252,"rsi_14":73.48,"sma_20":5122.35,"sma_60":4966.23,"sma_120":5006.88},{"date":"2025-02-03","open":5882,"high":5932,"low":5522,"close":5598,"volume":494912,"rsi_14":61.25,"sma_20":5187.65,"sma_60":4994.27,"sma_120":5004.17},{"date":"2025-02-04","open":5698,"high":6125,"low":5648,"close":5941,"volume":736001,"rsi_14":66.19,"sma_20":5265.05,"sma_60":5025.1,"sma_120":5004.87},{"date":"2025-02-05","open":6158,"high":6225,"low":5949,"close":6008,"volume":384037,"rsi_14":69.61,"sma_20":5328.65,"sma_60":5050.48,"sma_120":5004.73},{"date":"2025-02-06","open":6167,"high":7447,"low":6058,"close":7196,"volume":7222330,"rsi_14":81.37,"sma_20":5443.3,"sma_60":5092.05,"sma_120":5017.07},{"date":"2025-02-07","open":7079,"high":7346,"low":6903,"close":6903,"volume":1319911,"rsi_14":75.8,"sma_20":5524.9,"sma_60":5130.97,"sma_120":5035.27},{"date":"2025-02-10","open":6903,"high":7363,"low":6719,"close":7338,"volume":1112842,"rsi_14":78.37,"sma_20":5629.9,"sma_60":5177.13,"sma_120":5054.03},{"date":"2025-02-11","open":7179,"high":7890,"low":6978,"close":7162,"volume":2130012,"rsi_14":74.89,"sma_20":5730.7,"sma_60":5220.63,"sma_120":5069.3},{"date":"2025-02-12","open":7489,"high":7497,"low":6602,"close":6627,"volume":758222,"rsi_14":67.93,"sma_20":5802.25,"sma_60":5250.77,"sma_120":5077.67},{"date":"2025-02-13","open":6635,"high":6777,"low":6468,"close":6669,"volume":285159,"rsi_14":68.7,"sma_20":5880.1,"sma_60":5280.9,"sma_120":5087.29},{"date":"2025-02-14","open":6694,"high":6911,"low":6526,"close":6861,"volume":330973,"rsi_14":68.47,"sma_20":5970.45,"sma_60":5318.0,"sma_120":5095.73},{"date":"2025-02-17","open":7120,"high":7530,"low":7112,"close":7380,"volume":1173376,"rsi_14":72.11,"sma_20":6088.85,"sma_60":5360.95,"sma_120":5110.51},{"date":"2025-02-18","open":7296,"high":7338,"low":7070,"close":7196,"volume":469054,"rsi_14":64.66,"sma_20":6198.05,"sma_60":5401.68,"sma_120":5123.06},{"date":"2025-02-19","open":7263,"high":7263,"low":6702,"close":6769,"volume":404521,"rsi_14":57.79,"sma_20":6283.8,"sma_60":5435.15,"sma_120":5131.71},{"date":"2025-02-20","open":6644,"high":6953,"low":6526,"close":6526,"volume":359610,"rsi_14":54.95,"sma_20":6362.45,"sma_60":5446.87,"sma_120":5138.33},{"date":"2025-02-21","open":6551,"high":6727,"low":6384,"close":6392,"volume":203265,"rsi_14":58.31,"sma_20":6436.05,"sma_60":5457.88,"sma_120":5142.38},{"date":"2025-02-24","open":6158,"high":6267,"low":5957,"close":6066,"volume":282530,"rsi_14":51.31,"sma_20":6482.05,"sma_60":5467.78,"sma_120":5145.17},{"date":"2025-02-25","open":6066,"high":6342,"low":5865,"close":6309,"volume":241080,"rsi_14":53.05,"sma_20":6541.9,"sma_60":5483.4,"sma_120":5150.82},{"date":"2025-02-26","open":6359,"high":6384,"low":6125,"close":6150,"volume":130821,"rsi_14":36.62,"sma_20":6556.55,"sma_60":5486.2,"sma_120":5156.19},{"date":"2025-02-27","open":6150,"high":6225,"low":5899,"close":5924,"volume":174060,"rsi_14":37.26,"sma_20":6551.95,"sma_60":5493.03,"sma_120":5160.31},{"date":"2025-02-28","open":5798,"high":5840,"low":5598,"close":5690,"volume":191832,"rsi_14":27.36,"sma_20":6535.25,"sma_60":5496.8,"sma_120":5161.57},{"date":"2025-03-04","open":5664,"high":5690,"low":5455,"close":5564,"volume":179599,"rsi_14":27.74,"sma_20":6533.55,"sma_60":5496.8,"sma_120":5163.66},{"date":"2025-03-05","open":5606,"high":5715,"low":5539,"close":5715,"volume":117512,"rsi_14":35.78,"sma_20":6522.25,"sma_60":5496.95,"sma_120":5168.19},{"date":"2025-03-06","open":5723,"high":5723,"low":5447,"close":5581,"volume":159142,"rsi_14":33.51,"sma_20":6500.9,"sma_60":5500.02,"sma_120":5169.31},{"date":"2025-03-07","open":5581,"high":5723,"low":5271,"close":5305,"volume":178010,"rsi_14":27.0,"sma_20":6406.35,"sma_60":5501.42,"sma_120":5169.38},{"date":"2025-03-10","open":5263,"high":5388,"low":4953,"close":5254,"volume":104615,"rsi_14":13.52,"sma_20":6323.9,"sma_60":5506.28,"sma_120":5170.36},{"date":"2025-03-11","open":5112,"high":5363,"low":4978,"close":5229,"volume":123079,"rsi_14":14.3,"sma_20":6218.45,"sma_60":5518.13,"sma_120":5172.52},{"date":"2025-03-12","open":5221,"high":5372,"low":5095,"close":5179,"volume":93561,"rsi_14":16.57,"sma_20":6119.3,"sma_60":5533.62,"sma_120":5174.12},{"date":"2025-03-13","open":5179,"high":5330,"low":5062,"close":5087,"volume":191288,"rsi_14":17.69,"sma_20":6042.3,"sma_60":5552.72,"sma_120":5176.7},{"date":"2025-03-14","open":5104,"high":6158,"low":5095,"close":5899,"volume":1333980,"rsi_14":41.51,"sma_20":6003.8,"sma_60":5582.0,"sma_120":5185.35},{"date":"2025-03-17","open":5748,"high":5874,"low":5581,"close":5740,"volume":340622,"rsi_14":44.05,"sma_20":5947.75,"sma_60":5603.77,"sma_120":5193.79},{"date":"2025-03-18","open":5807,"high":6443,"low":5706,"close":6309,"volume":964926,"rsi_14":50.0,"sma_20":5894.2,"sma_60":5634.45,"sma_120":5206.98},{"date":"2025-03-19","open":6259,"high":6259,"low":5874,"close":6108,"volume":275176,"rsi_14":49.32,"sma_20":5839.8,"sma_60":5662.07,"sma_120":5216.81},{"date":"2025-03-20","open":6108,"high":6309,"low":5706,"close":5706,"volume":241874,"rsi_14":46.68,"sma_20":5786.65,"sma_60":5671.4,"sma_120":5224.2},{"date":"2025-03-21","open":5706,"high":5932,"low":5706,"close":5815,"volume":133218,"rsi_14":51.98,"sma_20":5751.1,"sma_60":5677.95,"sma_120":5230.33},{"date":"2025-03-24","open":5715,"high":5916,"low":5706,"close":5765,"volume":103160,"rsi_14":53.26,"sma_20":5719.75,"sma_60":5686.73,"sma_120":5236.19},{"date":"2025-03-25","open":6259,"high":7095,"low":6024,"close":6150,"volume":2931803,"rsi_14":56.56,"sma_20":5723.95,"sma_60":5702.92,"sma_120":5246.31},{"date":"2025-03-26","open":6192,"high":6844,"low":6192,"close":6376,"volume":1403889,"rsi_14":61.67,"sma_20":5727.3,"sma_60":5731.23,"sma_120":5258.31},{"date":"2025-03-27","open":6267,"high":6560,"low":6108,"close":6292,"volume":414153,"rsi_14":65.35,"sma_20":5734.4,"sma_60":5757.17,"sma_120":5269.68},{"date":"2025-03-28","open":6200,"high":6233,"low":5865,"close":6033,"volume":227129,"rsi_14":61.38,"sma_20":5739.85,"sma_60":5779.07,"sma_120":5278.39},{"date":"2025-03-31","open":5757,"high":5941,"low":5363,"close":5648,"volume":305166,"rsi_14":55.54,"sma_20":5737.75,"sma_60":5798.45,"sma_120":5284.04},{"date":"2025-04-01","open":5648,"high":5840,"low":5572,"close":5731,"volume":149763,"rsi_14":57.23,"sma_20":5746.1,"sma_60":5822.43,"sma_120":5291.77},{"date":"2025-04-02","open":5715,"high":5798,"low":5405,"close":5589,"volume":213573,"rsi_14":56.49,"sma_20":5739.8,"sma_60":5842.37,"sma_120":5298.96},{"date":"2025-04-03","open":5522,"high":6049,"low":5430,"close":5681,"volume":315509,"rsi_14":46.54,"sma_20":5744.8,"sma_60":5858.12,"sma_120":5306.35},{"date":"2025-04-04","open":5606,"high":5807,"low":5439,"close":5539,"volume":138471,"rsi_14":46.79,"sma_20":5756.5,"sma_60":5868.72,"sma_120":5313.12},{"date":"2025-04-07","open":5422,"high":5422,"low":5062,"close":5062,"volume":182348,"rsi_14":29.47,"sma_20":5746.9,"sma_60":5865.23,"sma_120":5315.91},{"date":"2025-04-08","open":5372,"high":5372,"low":5112,"close":5213,"volume":96866,"rsi_14":35.02,"sma_20":5746.1,"sma_60":5864.82,"sma_120":5320.44},{"date":"2025-04-09","open":5162,"high":5564,"low":5129,"close":5188,"volume":187709,"rsi_14":40.08,"sma_20":5746.55,"sma_60":5865.52,"sma_120":5324.0},{"date":"2025-04-10","open":5539,"high":5547,"low":5338,"close":5388,"volume":112032,"rsi_14":42.1,"sma_20":5761.6,"sma_60":5868.72,"sma_120":5327.21},{"date":"2025-04-11","open":5790,"high":6593,"low":5782,"close":6443,"volume":3053713,"rsi_14":59.15,"sma_20":5788.8,"sma_60":5890.9,"sma_120":5339.07},{"date":"2025-04-14","open":6526,"high":7062,"low":6376,"close":6878,"volume":1834682,"rsi_14":59.69,"sma_20":5845.7,"sma_60":5921.3,"sma_120":5354.13},{"date":"2025-04-15","open":6987,"high":7213,"low":6761,"close":6853,"volume":712959,"rsi_14":56.71,"sma_20":5872.9,"sma_60":5951.98,"sma_120":5369.12},{"date":"2025-04-16","open":7221,"high":7221,"low":6510,"close":6719,"volume":885699,"rsi_14":55.92,"sma_20":5903.45,"sma_60":5980.43,"sma_120":5383.56},{"date":"2025-04-17","open":6727,"high":6819,"low":6510,"close":6677,"volume":308899,"rsi_14":59.5,"sma_20":5952.0,"sma_60":6007.48,"sma_120":5398.34},{"date":"2025-04-18","open":6660,"high":7062,"low":6510,"close":6786,"volume":806090,"rsi_14":68.28,"sma_20":6000.55,"sma_60":6038.03,"sma_120":5415.57},{"date":"2025-04-21","open":6945,"high":6945,"low":6526,"close":6577,"volume":372703,"rsi_14":63.06,"sma_20":6041.15,"sma_60":6065.65,"sma_120":5437.47},{"date":"2025-04-22","open":6560,"high":6652,"low":6409,"close":6501,"volume":252174,"rsi_14":64.38,"sma_20":6058.7,"sma_60":6088.23,"sma_120":5459.39},{"date":"2025-04-23","open":6518,"high":6727,"low":6200,"close":6468,"volume":381057,"rsi_14":62.64,"sma_20":6063.3,"sma_60":6110.83,"sma_120":5482.33},{"date":"2025-04-24","open":6468,"high":6501,"low":6192,"close":6292,"volume":186645,"rsi_14":61.96,"sma_20":6063.3,"sma_60":6118.08,"sma_120":5503.6},{"date":"2025-04-25","open":6292,"high":6401,"low":6183,"close":6192,"volume":162332,"rsi_14":70.4,"sma_20":6071.25,"sma_60":6121.02,"sma_120":5524.07},{"date":"2025-04-28","open":6150,"high":6150,"low":5924,"close":5999,"volume":180693,"rsi_14":63.98,"sma_20":6088.8,"sma_60":6120.6,"sma_120":5543.42},{"date":"2025-04-29","open":5957,"high":6317,"low":5916,"close":6309,"volume":256810,"rsi_14":68.1,"sma_20":6117.7,"sma_60":6132.45,"sma_120":5563.36},{"date":"2025-04-30","open":6434,"high":6560,"low":5999,"close":6066,"volume":353570,"rsi_14":60.8,"sma_20":6141.55,"sma_60":6134.53,"sma_120":5579.82},{"date":"2025-05-02","open":6066,"high":6125,"low":5731,"close":5949,"volume":121544,"rsi_14":38.78,"sma_20":6154.95,"sma_60":6133.55,"sma_120":5592.02},{"date":"2025-05-07","open":5840,"high":6141,"low":5731,"close":5957,"volume":219856,"rsi_14":24.06,"sma_20":6175.85,"sma_60":6112.9,"sma_120":5602.48},{"date":"2025-05-08","open":5982,"high":6217,"low":5982,"close":6167,"volume":168221,"rsi_14":32.5,"sma_20":6231.1,"sma_60":6100.63,"sma_120":5615.8},{"date":"2025-05-09","open":6275,"high":6744,"low":6133,"close":6367,"volume":887638,"rsi_14":41.31,"sma_20":6288.8,"sma_60":6084.45,"sma_120":5630.79},{"date":"2025-05-12","open":6459,"high":6610,"low":6250,"close":6351,"volume":395843,"rsi_14":41.85,"sma_20":6346.95,"sma_60":6070.93,"sma_120":5645.78},{"date":"2025-05-13","open":6359,"high":6886,"low":6351,"close":6593,"volume":665190,"rsi_14":45.48,"sma_20":6407.2,"sma_60":6070.37,"sma_120":5660.57},{"date":"2025-05-14","open":6652,"high":6719,"low":6326,"close":6485,"volume":319141,"rsi_14":47.74,"sma_20":6409.3,"sma_60":6067.3,"sma_120":5674.1},{"date":"2025-05-15","open":6485,"high":6652,"low":6183,"close":6409,"volume":253296,"rsi_14":47.74,"sma_20":6385.85,"sma_60":6059.77,"sma_120":5688.88},{"date":"2025-05-16","open":6451,"high":7154,"low":6192,"close":6911,"volume":870433,"rsi_14":58.86,"sma_20":6388.75,"sma_60":6051.95,"sma_120":5706.45},{"date":"2025-05-19","open":6903,"high":6903,"low":6292,"close":6342,"volume":422191,"rsi_14":50.86,"sma_20":6369.9,"sma_60":6037.72,"sma_120":5719.7},{"date":"2025-05-20","open":6418,"high":6551,"low":6233,"close":6233,"volume":197550,"rsi_14":50.71,"sma_20":6347.7,"sma_60":6028.78,"sma_120":5731.97},{"date":"2025-05-21","open":6359,"high":6593,"low":6359,"close":6551,"volume":262436,"rsi_14":59.11,"sma_20":6335.95,"sma_60":6029.2,"sma_120":5738.03},{"date":"2025-05-22","open":6443,"high":6635,"low":6267,"close":6359,"volume":219016,"rsi_14":50.86,"sma_20":6325.05,"sma_60":6028.65,"sma_120":5743.27},{"date":"2025-05-23","open":6317,"high":6443,"low":6167,"close":6192,"volume":126057,"rsi_14":52.22,"sma_20":6309.6,"sma_60":6030.75,"sma_120":5749.27},{"date":"2025-05-26","open":6225,"high":6317,"low":5982,"close":6208,"volume":194428,"rsi_14":54.74,"sma_20":6296.6,"sma_60":6029.07,"sma_120":5756.23},{"date":"2025-05-27","open":6217,"high":6610,"low":6141,"close":6593,"volume":270671,"rsi_14":60.23,"sma_20":6311.65,"sma_60":6036.45,"sma_120":5761.32},{"date":"2025-05-28","open":6602,"high":6602,"low":6233,"close":6326,"volume":261961,"rsi_14":52.51,"sma_20":6318.35,"sma_60":6043.15,"sma_120":5768.09},{"date":"2025-05-29","open":6284,"high":6326,"low":6175,"close":6192,"volume":161791,"rsi_14":47.18,"sma_20":6328.0,"sma_60":6051.52,"sma_120":5774.16},{"date":"2025-05-30","open":6192,"high":6259,"low":6133,"close":6133,"volume":104909,"rsi_14":46.53,"sma_20":6319.2,"sma_60":6061.0,"sma_120":5778.9},{"date":"2025-06-02","open":6242,"high":6242,"low":6108,"close":6141,"volume":63236,"rsi_14":42.23,"sma_20":6322.95,"sma_60":6068.1,"sma_120":5782.52},{"date":"2025-06-04","open":6317,"high":6359,"low":6167,"close":6275,"volume":133414,"rsi_14":46.42,"sma_20":6339.25,"sma_60":6079.67,"sma_120":5789.84},{"date":"2025-06-05","open":6443,"high":6819,"low":6300,"close":6476,"volume":511748,"rsi_14":51.09,"sma_20":6365.2,"sma_60":6099.18,"sma_120":5800.3},{"date":"2025-06-09","open":6510,"high":7028,"low":6510,"close":6911,"volume":476285,"rsi_14":50.0,"sma_20":6402.4,"sma_60":6126.8,"sma_120":5816.54},{"date":"2025-06-10","open":7087,"high":7087,"low":6694,"close":6869,"volume":211141,"rsi_14":60.68,"sma_20":6427.5,"sma_60":6154.13,"sma_120":5836.13},{"date":"2025-06-11","open":6895,"high":7012,"low":6744,"close":6903,"volume":217006,"rsi_14":64.01,"sma_20":6455.1,"sma_60":6182.87,"sma_120":5858.24},{"date":"2025-06-12","open":6987,"high":6987,"low":6551,"close":6610,"volume":258268,"rsi_14":51.25,"sma_20":6455.95,"sma_60":6208.25,"sma_120":5880.48},{"date":"2025-06-13","open":6560,"high":6627,"low":6233,"close":6376,"volume":347510,"rsi_14":50.35,"sma_20":6450.5,"sma_60":6216.2,"sma_120":5899.1},{"date":"2025-06-16","open":6317,"high":6384,"low":6183,"close":6384,"volume":210143,"rsi_14":54.27,"sma_20":6449.25,"sma_60":6226.93,"sma_120":5915.35},{"date":"2025-06-17","open":6443,"high":6669,"low":6275,"close":6518,"volume":256700,"rsi_14":56.55,"sma_20":6429.6,"sma_60":6230.42,"sma_120":5932.43},{"date":"2025-06-18","open":6518,"high":6518,"low":6342,"close":6485,"volume":113588,"rsi_14":47.32,"sma_20":6436.75,"sma_60":6236.7,"sma_120":5949.38},{"date":"2025-06-19","open":6493,"high":6501,"low":6250,"close":6459,"volume":162379,"rsi_14":53.75,"sma_20":6448.05,"sma_60":6249.25,"sma_120":5960.32},{"date":"2025-06-20","open":6468,"high":6577,"low":6334,"close":6384,"volume":211981,"rsi_14":55.59,"sma_20":6439.7,"sma_60":6258.73,"sma_120":5968.34},{"date":"2025-06-23","open":6275,"high":6493,"low":6125,"close":6493,"volume":233567,"rsi_14":60.19,"sma_20":6446.4,"sma_60":6270.87,"sma_120":5978.8},{"date":"2025-06-24","open":6560,"high":6761,"low":6510,"close":6585,"volume":341886,"rsi_14":62.0,"sma_20":6466.05,"sma_60":6278.12,"sma_120":5990.52},{"date":"2025-06-25","open":6585,"high":6685,"low":6367,"close":6485,"volume":173245,"rsi_14":55.78,"sma_20":6479.9,"sma_60":6279.93,"sma_120":6005.58},{"date":"2025-06-26","open":6577,"high":6660,"low":6401,"close":6468,"volume":201961,"rsi_14":49.75,"sma_20":6473.65,"sma_60":6282.87,"sma_120":6020.02},{"date":"2025-06-27","open":6476,"high":6476,"low":6267,"close":6292,"volume":197118,"rsi_14":27.46,"sma_20":6471.95,"sma_60":6287.18,"sma_120":6033.12},{"date":"2025-06-30","open":6275,"high":6401,"low":6192,"close":6242,"volume":127171,"rsi_14":27.3,"sma_20":6474.45,"sma_60":6297.08,"sma_120":6047.77},{"date":"2025-07-01","open":6200,"high":6342,"low":6083,"close":6083,"volume":140247,"rsi_14":22.78,"sma_20":6471.95,"sma_60":6302.95,"sma_120":6062.69},{"date":"2025-07-02","open":6192,"high":6192,"low":5924,"close":6024,"volume":107228,"rsi_14":26.97,"sma_20":6466.1,"sma_60":6310.2,"sma_120":6076.28},{"date":"2025-07-03","open":6075,"high":6100,"low":5974,"close":5991,"volume":83159,"rsi_14":32.03,"sma_20":6451.9,"sma_60":6315.37,"sma_120":6086.74},{"date":"2025-07-04","open":5991,"high":6041,"low":5731,"close":5773,"volume":122632,"rsi_14":26.15,"sma_20":6416.75,"sma_60":6319.27,"sma_120":6093.99},{"date":"2025-07-07","open":5731,"high":5832,"low":5690,"close":5765,"volume":59833,"rsi_14":17.4,"sma_20":6359.45,"sma_60":6330.98,"sma_120":6098.11},{"date":"2025-07-08","open":5882,"high":5882,"low":5757,"close":5823,"volume":87188,"rsi_14":21.95,"sma_20":6307.15,"sma_60":6341.15,"sma_120":6102.98},{"date":"2025-07-09","open":5823,"high":5874,"low":5606,"close":5681,"volume":105678,"rsi_14":19.98,"sma_20":6246.05,"sma_60":6349.37,"sma_120":6107.44},{"date":"2025-07-10","open":5773,"high":5773,"low":5648,"close":5723,"volume":60783,"rsi_14":23.83,"sma_20":6201.7,"sma_60":6354.95,"sma_120":6111.83},{"date":"2025-07-11","open":5748,"high":5773,"low":5690,"close":5740,"volume":49407,"rsi_14":17.85,"sma_20":6169.9,"sma_60":6343.23,"sma_120":6117.07},{"date":"2025-07-14","open":5731,"high":5757,"low":5514,"close":5581,"volume":93208,"rsi_14":9.45,"sma_20":6129.75,"sma_60":6321.62,"sma_120":6121.46},{"date":"2025-07-15","open":5631,"high":5731,"low":5564,"close":5731,"volume":75409,"rsi_14":20.73,"sma_20":6090.4,"sma_60":6302.92,"sma_120":6127.45},{"date":"2025-07-16","open":5748,"high":5748,"low":5581,"close":5631,"volume":55865,"rsi_14":19.47,"sma_20":6047.7,"sma_60":6284.78,"sma_120":6132.61},{"date":"2025-07-17","open":5690,"high":5865,"low":5614,"close":5840,"volume":120178,"rsi_14":33.9,"sma_20":6016.75,"sma_60":6270.83,"sma_120":6139.16},{"date":"2025-07-18","open":5932,"high":5941,"low":5815,"close":5849,"volume":153968,"rsi_14":35.58,"sma_20":5990.0,"sma_60":6255.22,"sma_120":6146.62},{"date":"2025-07-21","open":5857,"high":5857,"low":5706,"close":5706,"volume":87449,"rsi_14":36.01,"sma_20":5950.65,"sma_60":6240.7,"sma_120":6153.18},{"date":"2025-07-22","open":5815,"high":5865,"low":5664,"close":5673,"volume":63678,"rsi_14":36.71,"sma_20":5905.05,"sma_60":6226.9,"sma_120":6157.57},{"date":"2025-07-23","open":5757,"high":5757,"low":5606,"close":5690,"volume":43751,"rsi_14":38.47,"sma_20":5865.3,"sma_60":6213.93,"sma_120":6162.38},{"date":"2025-07-24","open":5706,"high":5740,"low":5598,"close":5598,"volume":82981,"rsi_14":42.58,"sma_20":5821.8,"sma_60":6202.37,"sma_120":6160.23},{"date":"2025-07-25","open":5547,"high":5639,"low":5430,"close":5447,"volume":63677,"rsi_14":37.97,"sma_20":5779.55,"sma_60":6189.95,"sma_120":6155.48},{"date":"2025-07-28","open":5472,"high":5472,"low":5238,"close":5288,"volume":70686,"rsi_14":31.2,"sma_20":5731.85,"sma_60":6178.1,"sma_120":6149.35},{"date":"2025-07-29","open":5296,"high":5388,"low":5171,"close":5213,"volume":105454,"rsi_14":32.74,"sma_20":5688.35,"sma_60":6159.83,"sma_120":6146.14},{"date":"2025-07-30","open":5196,"high":5305,"low":5196,"close":5288,"volume":28131,"rsi_14":34.34,"sma_20":5651.55,"sma_60":6146.87,"sma_120":6140.7},{"date":"2025-07-31","open":5380,"high":5380,"low":5263,"close":5355,"volume":49044,"rsi_14":36.62,"sma_20":5619.75,"sma_60":6136.97,"sma_120":6135.26},{"date":"2025-08-01","open":5313,"high":5313,"low":5012,"close":5079,"volume":137205,"rsi_14":33.87,"sma_20":5585.05,"sma_60":6122.33,"sma_120":6117.62},{"date":"2025-08-04","open":5221,"high":5246,"low":5112,"close":5221,"volume":48162,"rsi_14":33.53,"sma_20":5557.85,"sma_60":6106.57,"sma_120":6103.6},{"date":"2025-08-05","open":5280,"high":5355,"low":5137,"close":5238,"volume":53643,"rsi_14":36.59,"sma_20":5528.6,"sma_60":6087.75,"sma_120":6086.1},{"date":"2025-08-06","open":5154,"high":5280,"low":5154,"close":5238,"volume":43864,"rsi_14":26.04,"sma_20":5506.45,"sma_60":6069.2,"sma_120":6070.07},{"date":"2025-08-07","open":5254,"high":5271,"low":5146,"close":5221,"volume":61799,"rsi_14":25.16,"sma_20":5481.35,"sma_60":6046.33,"sma_120":6058.35},{"date":"2025-08-08","open":5188,"high":5313,"low":5154,"close":5188,"volume":62615,"rsi_14":27.56,"sma_20":5453.75,"sma_60":6024.72,"sma_120":6046.01},{"date":"2025-08-11","open":5238,"high":5238,"low":5037,"close":5188,"volume":57838,"rsi_14":28.37,"sma_20":5434.1,"sma_60":6004.37,"sma_120":6032.07},{"date":"2025-08-12","open":5246,"high":5254,"low":5045,"close":5104,"volume":60479,"rsi_14":25.34,"sma_20":5402.75,"sma_60":5974.25,"sma_120":6013.1},{"date":"2025-08-13","open":5137,"high":5221,"low":5087,"close":5188,"volume":53772,"rsi_14":32.63,"sma_20":5380.6,"sma_60":5955.02,"sma_120":5996.37},{"date":"2025-08-14","open":5204,"high":5254,"low":5079,"close":5162,"volume":71210,"rsi_14":36.49,"sma_20":5346.7,"sma_60":5937.17,"sma_120":5982.98},{"date":"2025-08-18","open":5154,"high":5154,"low":4744,"close":4895,"volume":92029,"rsi_14":33.1,"sma_20":5299.0,"sma_60":5909.57,"sma_120":5969.38},{"date":"2025-08-19","open":5003,"high":5003,"low":4836,"close":4953,"volume":51719,"rsi_14":38.66,"sma_20":5261.35,"sma_60":5886.13,"sma_120":5957.39},{"date":"2025-08-20","open":4870,"high":4870,"low":4627,"close":4769,"volume":74445,"rsi_14":29.32,"sma_20":5216.15,"sma_60":5862.42,"sma_120":5946.58},{"date":"2025-08-21","open":4769,"high":4844,"low":4711,"close":4711,"volume":52129,"rsi_14":24.16,"sma_20":5167.2,"sma_60":5837.47,"sma_120":5933.27},{"date":"2025-08-22","open":4744,"high":4853,"low":4685,"close":4744,"volume":35743,"rsi_14":33.3,"sma_20":5124.5,"sma_60":5806.65,"sma_120":5921.55},{"date":"2025-08-25","open":4819,"high":4853,"low":4752,"close":4811,"volume":34965,"rsi_14":27.91,"sma_20":5092.7,"sma_60":5781.4,"sma_120":5912.27},{"date":"2025-08-26","open":4836,"high":4836,"low":4694,"close":4744,"volume":38040,"rsi_14":24.74,"sma_20":5065.5,"sma_60":5757.27,"sma_120":5904.39},{"date":"2025-08-27","open":4786,"high":5003,"low":4660,"close":4803,"volume":64485,"rsi_14":29.03,"sma_20":5045.0,"sma_60":5735.1,"sma_120":5898.05},{"date":"2025-08-28","open":4761,"high":4794,"low":4677,"close":4719,"volume":50717,"rsi_14":27.26,"sma_20":5016.55,"sma_60":5711.4,"sma_120":5889.75},{"date":"2025-08-29","open":4685,"high":4803,"low":4652,"close":4677,"volume":40482,"rsi_14":27.04,"sma_20":4982.65,"sma_60":5684.77,"sma_120":5882.22},{"date":"2025-09-01","open":4627,"high":4677,"low":4142,"close":4485,"volume":157699,"rsi_14":23.07,"sma_20":4952.95,"sma_60":5651.58,"sma_120":5875.38},{"date":"2025-09-02","open":4560,"high":4769,"low":4560,"close":4694,"volume":68861,"rsi_14":35.66,"sma_20":4926.6,"sma_60":5614.63,"sma_120":5870.72},{"date":"2025-09-03","open":4811,"high":4811,"low":4610,"close":4736,"volume":30970,"rsi_14":33.72,"sma_20":4901.5,"sma_60":5579.08,"sma_120":5866.61},{"date":"2025-09-04","open":4401,"high":4552,"low":4376,"close":4485,"volume":182268,"rsi_14":29.01,"sma_20":4863.85,"sma_60":5538.78,"sma_120":5860.82},{"date":"2025-09-05","open":4434,"high":4702,"low":4434,"close":4694,"volume":97344,"rsi_14":43.54,"sma_20":4837.5,"sma_60":5506.85,"sma_120":5857.55},{"date":"2025-09-08","open":4819,"high":4844,"low":4644,"close":4736,"volume":80023,"rsi_14":42.95,"sma_20":4814.9,"sma_60":5479.52,"sma_120":5847.86},{"date":"2025-09-09","open":4694,"high":4761,"low":4610,"close":4652,"volume":57027,"rsi_14":45.93,"sma_20":4788.1,"sma_60":5450.65,"sma_120":5838.79},{"date":"2025-09-10","open":4744,"high":4744,"low":4543,"close":4635,"volume":67468,"rsi_14":47.28,"sma_20":4764.65,"sma_60":5419.27,"sma_120":5824.84},{"date":"2025-09-11","open":4635,"high":4644,"low":4526,"close":4627,"volume":92684,"rsi_14":45.74,"sma_20":4736.6,"sma_60":5388.3,"sma_120":5812.5},{"date":"2025-09-12","open":4719,"high":4803,"low":4434,"close":4543,"volume":479562,"rsi_14":40.36,"sma_20":4705.65,"sma_60":5356.37,"sma_120":5802.81},{"date":"2025-09-15","open":3698,"high":3740,"low":3518,"close":3639,"volume":814243,"rsi_14":25.19,"sma_20":4642.85,"sma_60":5310.62,"sma_120":5784.68},{"date":"2025-09-16","open":3652,"high":3723,"low":3573,"close":3644,"volume":277900,"rsi_14":23.33,"sma_20":4577.4,"sma_60":5263.13,"sma_120":5767.0},{"date":"2025-09-17","open":3652,"high":3706,"low":3602,"close":3656,"volume":170405,"rsi_14":24.7,"sma_20":4521.75,"sma_60":5214.32,"sma_120":5746.22},{"date":"2025-09-18","open":3673,"high":3803,"low":3627,"close":3673,"volume":266667,"rsi_14":25.82,"sma_20":4469.85,"sma_60":5167.45,"sma_120":5723.69},{"date":"2025-09-19","open":3690,"high":3744,"low":3648,"close":3677,"volume":94562,"rsi_14":28.6,"sma_20":4416.5,"sma_60":5120.93,"sma_120":5701.9},{"date":"2025-09-22","open":3677,"high":3681,"low":3547,"close":3581,"volume":174218,"rsi_14":18.65,"sma_20":4355.0,"sma_60":5075.75,"sma_120":5681.47},{"date":"2025-09-23","open":3614,"high":3681,"low":3564,"close":3564,"volume":112007,"rsi_14":16.51,"sma_20":4296.0,"sma_60":5031.12,"sma_120":5664.1},{"date":"2025-09-24","open":3598,"high":3631,"low":3535,"close":3581,"volume":67635,"rsi_14":20.18,"sma_20":4234.9,"sma_60":4989.42,"sma_120":5646.18},{"date":"2025-09-25","open":3522,"high":3589,"low":3451,"close":3581,"volume":91171,"rsi_14":7.42,"sma_20":4178.0,"sma_60":4948.7,"sma_120":5629.45},{"date":"2025-09-26","open":3581,"high":3581,"low":3464,"close":3489,"volume":84107,"rsi_14":4.05,"sma_20":4118.6,"sma_60":4907.0,"sma_120":5611.18},{"date":"2025-09-29","open":3468,"high":3568,"low":3460,"close":3489,"volume":85111,"rsi_14":4.32,"sma_20":4068.8,"sma_60":4868.93,"sma_120":5594.1},{"date":"2025-09-30","open":3464,"high":3493,"low":3418,"close":3418,"volume":70874,"rsi_14":4.14,"sma_20":4005.0,"sma_60":4829.82,"sma_120":5580.4},{"date":"2025-10-01","open":3418,"high":3472,"low":3418,"close":3472,"volume":47408,"rsi_14":7.94,"sma_20":3941.8,"sma_60":4790.63,"sma_120":5565.89},{"date":"2025-10-02","open":3472,"high":3510,"low":3355,"close":3455,"volume":63025,"rsi_14":8.35,"sma_20":3890.3,"sma_60":4753.53,"sma_120":5551.45},{"date":"2025-10-10","open":3455,"high":3514,"low":3217,"close":3388,"volume":94298,"rsi_14":23.24,"sma_20":3825.0,"sma_60":4714.62,"sma_120":5534.78},{"date":"2025-10-13","open":3313,"high":3422,"low":3280,"close":3334,"volume":70558,"rsi_14":20.08,"sma_20":3754.9,"sma_60":4674.52,"sma_120":5508.88},{"date":"2025-10-14","open":3334,"high":3388,"low":3263,"close":3338,"volume":72368,"rsi_14":18.82,"sma_20":3689.2,"sma_60":4637.13,"sma_120":5479.38},{"date":"2025-10-15","open":3313,"high":3388,"low":3305,"close":3380,"volume":47068,"rsi_14":22.62,"sma_20":3626.45,"sma_60":4597.95,"sma_120":5450.43},{"date":"2025-10-16","open":3577,"high":3577,"low":3384,"close":3418,"volume":128482,"rsi_14":27.24,"sma_20":3566.0,"sma_60":4561.07,"sma_120":5422.93},{"date":"2025-10-17","open":3447,"high":3447,"low":3280,"close":3322,"volume":87997,"rsi_14":27.24,"sma_20":3504.95,"sma_60":4519.1,"sma_120":5394.97},{"date":"2025-10-20","open":3267,"high":3355,"low":3267,"close":3317,"volume":44150,"rsi_14":27.83,"sma_20":3488.85,"sma_60":4476.9,"sma_120":5366.06},{"date":"2025-10-21","open":3347,"high":3372,"low":3280,"close":3326,"volume":64229,"rsi_14":26.78,"sma_20":3472.95,"sma_60":4437.23,"sma_120":5338.97},{"date":"2025-10-22","open":3305,"high":3397,"low":3263,"close":3397,"volume":68260,"rsi_14":35.16,"sma_20":3460.0,"sma_60":4399.3,"sma_120":5313.1},{"date":"2025-10-23","open":3363,"high":3363,"low":3275,"close":3284,"volume":51249,"rsi_14":34.01,"sma_20":3440.55,"sma_60":4359.2,"sma_120":5286.57},{"date":"2025-10-24","open":3447,"high":3447,"low":3154,"close":3209,"volume":138364,"rsi_14":30.45,"sma_20":3417.15,"sma_60":4319.38,"sma_120":5260.88},{"date":"2025-10-27","open":3225,"high":3330,"low":3209,"close":3288,"volume":81227,"rsi_14":41.02,"sma_20":3402.5,"sma_60":4283.4,"sma_120":5236.68},{"date":"2025-10-28","open":3335,"high":3385,"low":3285,"close":3310,"volume":65379,"rsi_14":38.56,"sma_20":3389.95,"sma_60":4250.48,"sma_120":5214.29},{"date":"2025-10-29","open":3352,"high":3352,"low":3155,"close":3185,"volume":87215,"rsi_14":33.37,"sma_20":3370.3,"sma_60":4216.73,"sma_120":5188.28},{"date":"2025-10-30","open":3235,"high":3344,"low":3185,"close":3252,"volume":127493,"rsi_14":41.72,"sma_20":3354.0,"sma_60":4182.85,"sma_120":5164.86},{"date":"2025-10-31","open":3252,"high":3344,"low":3231,"close":3331,"volume":50087,"rsi_14":50.0,"sma_20":3346.25,"sma_60":4149.17,"sma_120":5143.07},{"date":"2025-11-03","open":3332,"high":3361,"low":3286,"close":3315,"volume":69333,"rsi_14":48.75,"sma_20":3337.65,"sma_60":4119.8,"sma_120":5121.07},{"date":"2025-11-04","open":3340,"high":3636,"low":3315,"close":3544,"volume":473228,"rsi_14":58.11,"sma_20":3344.1,"sma_60":4091.9,"sma_120":5099.23},{"date":"2025-11-05","open":4564,"high":4589,"low":3815,"close":4046,"volume":3724879,"rsi_14":71.15,"sma_20":3373.0,"sma_60":4072.1,"sma_120":5079.93},{"date":"2025-11-06","open":4845,"high":4990,"low":4265,"close":4430,"volume":1037728,"rsi_14":81.16,"sma_20":3421.75,"sma_60":4058.63,"sma_120":5063.92},{"date":"2025-11-07","open":5240,"high":5460,"low":4755,"close":5120,"volume":2433151,"rsi_14":86.6,"sma_20":3508.35,"sma_60":4056.95,"sma_120":5051.64},{"date":"2025-11-10","open":4950,"high":4950,"low":4380,"close":4505,"volume":651951,"rsi_14":69.21,"sma_20":3566.9,"sma_60":4045.57,"sma_120":5035.14},{"date":"2025-11-11","open":4350,"high":4370,"low":4090,"close":4215,"volume":561135,"rsi_14":62.44,"sma_20":3610.75,"sma_60":4029.35,"sma_120":5016.86},{"date":"2025-11-12","open":4985,"high":5470,"low":4985,"close":5470,"volume":1214373,"rsi_14":74.67,"sma_20":3715.25,"sma_60":4035.45,"sma_120":5004.85},{"date":"2025-11-13","open":5160,"high":6460,"low":4955,"close":5860,"volume":7985246,"rsi_14":77.93,"sma_20":3837.35,"sma_60":4046.65,"sma_120":5000.83},{"date":"2025-11-14","open":6380,"high":6750,"low":5850,"close":5900,"volume":1834736,"rsi_14":77.75,"sma_20":3966.25,"sma_60":4058.95,"sma_120":4998.06},{"date":"2025-11-17","open":5550,"high":5550,"low":5180,"close":5290,"volume":585873,"rsi_14":68.68,"sma_20":4064.9,"sma_60":4065.53,"sma_120":4987.55},{"date":"2025-11-18","open":5420,"high":5500,"low":5370,"close":5500,"volume":350958,"rsi_14":71.5,"sma_20":4173.6,"sma_60":4074.65,"sma_120":4980.39},{"date":"2025-11-19","open":5510,"high":5820,"low":5300,"close":5820,"volume":516229,"rsi_14":72.78,"sma_20":4294.75,"sma_60":4092.17,"sma_120":4977.29},{"date":"2025-11-20","open":5740,"high":5900,"low":5590,"close":5720,"volume":437346,"rsi_14":71.12,"sma_20":4416.55,"sma_60":4108.98,"sma_120":4973.23},{"date":"2025-11-21","open":5310,"high":5610,"low":5100,"close":5240,"volume":348704,"rsi_14":65.73,"sma_20":4518.1,"sma_60":4117.25,"sma_120":4961.95},{"date":"2025-11-24","open":4965,"high":4975,"low":4240,"close":4440,"volume":895531,"rsi_14":56.68,"sma_20":4575.7,"sma_60":4111.07,"sma_120":4946.23},{"date":"2025-11-25","open":5200,"high":5210,"low":4330,"close":4640,"volume":917175,"rsi_14":54.62,"sma_20":4642.05,"sma_60":4109.33,"sma_120":4933.3},{"date":"2025-11-26","open":4585,"high":4610,"low":4350,"close":4545,"volume":331374,"rsi_14":50.94,"sma_20":4709.9,"sma_60":4105.03,"sma_120":4920.07},{"date":"2025-11-27","open":4780,"high":4950,"low":4605,"close":4710,"volume":641164,"rsi_14":46.32,"sma_20":4782.65,"sma_60":4104.88,"sma_120":4908.14},{"date":"2025-11-28","open":4710,"high":4720,"low":4535,"close":4640,"volume":386926,"rsi_14":51.34,"sma_20":4847.95,"sma_60":4104.27,"sma_120":4894.52},{"date":"2025-12-01","open":4840,"high":4850,"low":4530,"close":4700,"volume":313735,"rsi_14":55.06,"sma_20":4917.1,"sma_60":4107.85,"sma_120":4879.72},{"date":"2025-12-02","open":4630,"high":4675,"low":4480,"close":4675,"volume":234356,"rsi_14":38.85,"sma_20":4973.5,"sma_60":4107.53,"sma_120":4861.08},{"date":"2025-12-03","open":4785,"high":4785,"low":4455,"close":4585,"volume":235215,"rsi_14":30.47,"sma_20":5000.25,"sma_60":4105.02,"sma_120":4842.05},{"date":"2025-12-04","open":4600,"high":4800,"low":4475,"close":4585,"volume":458857,"rsi_14":29.61,"sma_20":5008.0,"sma_60":4106.68,"sma_120":4822.73},{"date":"2025-12-05","open":4625,"high":4625,"low":4385,"close":4415,"volume":220352,"rsi_14":34.29,"sma_20":4972.75,"sma_60":4102.03,"sma_120":4804.44},{"date":"2025-12-08","open":4420,"high":4445,"low":4185,"close":4220,"volume":265267,"rsi_14":26.9,"sma_20":4958.5,"sma_60":4093.43,"sma_120":4786.48},{"date":"2025-12-09","open":4510,"high":4780,"low":4295,"close":4320,"volume":501024,"rsi_14":20.59,"sma_20":4963.75,"sma_60":4087.9,"sma_120":4769.27},{"date":"2025-12-10","open":4135,"high":4135,"low":3980,"close":4035,"volume":383157,"rsi_14":19.2,"sma_20":4892.0,"sma_60":4077.9,"sma_120":4748.58},{"date":"2025-12-11","open":4185,"high":4225,"low":4040,"close":4100,"volume":258161,"rsi_14":25.43,"sma_20":4804.0,"sma_60":4069.12,"sma_120":4728.71},{"date":"2025-12-12","open":4115,"high":4175,"low":4045,"close":4170,"volume":176803,"rsi_14":41.51,"sma_20":4717.5,"sma_60":4062.9,"sma_120":4709.63},{"date":"2025-12-15","open":4140,"high":4140,"low":4035,"close":4070,"volume":139480,"rsi_14":30.87,"sma_20":4656.5,"sma_60":4070.08,"sma_120":4690.35},{"date":"2025-12-16","open":4050,"high":4450,"low":3905,"close":3965,"volume":380992,"rsi_14":30.67,"sma_20":4579.75,"sma_60":4075.43,"sma_120":4669.28},{"date":"2025-12-17","open":4000,"high":4100,"low":3865,"close":3900,"volume":221462,"rsi_14":21.07,"sma_20":4483.75,"sma_60":4079.5,"sma_120":4646.91},{"date":"2025-12-18","open":3815,"high":3930,"low":3745,"close":3820,"volume":104614,"rsi_14":20.92,"sma_20":4388.75,"sma_60":4081.95,"sma_120":4624.7},{"date":"2025-12-19","open":3845,"high":4835,"low":3735,"close":4075,"volume":1831438,"rsi_14":30.53,"sma_20":4330.5,"sma_60":4088.58,"sma_120":4604.76},{"date":"2025-12-22","open":4430,"high":4450,"low":4220,"close":4345,"volume":600560,"rsi_14":41.08,"sma_20":4325.75,"sma_60":4101.32,"sma_120":4588.53},{"date":"2025-12-23","open":4225,"high":4225,"low":4075,"close":4075,"volume":237338,"rsi_14":37.44,"sma_20":4297.5,"sma_60":4109.83,"sma_120":4570.48},{"date":"2025-12-24","open":4120,"high":4120,"low":3950,"close":4000,"volume":170825,"rsi_14":36.1,"sma_20":4270.25,"sma_60":4116.82,"sma_120":4553.12},{"date":"2025-12-26","open":4100,"high":4155,"low":3990,"close":3990,"volume":122998,"rsi_14":39.07,"sma_20":4234.25,"sma_60":4123.63,"sma_120":4536.17},{"date":"2025-12-29","open":3990,"high":4025,"low":3930,"close":3980,"volume":106647,"rsi_14":43.18,"sma_20":4201.25,"sma_60":4131.82,"sma_120":4519.41},{"date":"2025-12-30","open":3980,"high":3980,"low":3865,"close":3895,"volume":122614,"rsi_14":37.82,"sma_20":4161.0,"sma_60":4138.58,"sma_120":4503.76},{"date":"2026-01-02","open":3890,"high":3980,"low":3880,"close":3940,"volume":160425,"rsi_14":46.84,"sma_20":4124.25,"sma_60":4147.28,"sma_120":4488.55},{"date":"2026-01-05","open":3550,"high":3700,"low":3350,"close":3645,"volume":2685803,"rsi_14":36.89,"sma_20":4077.25,"sma_60":4150.17,"sma_120":4470.4},{"date":"2026-01-06","open":3645,"high":3830,"low":3545,"close":3800,"volume":778822,"rsi_14":39.84,"sma_20":4038.0,"sma_60":4155.92,"sma_120":4454.73},{"date":"2026-01-07","open":3760,"high":3940,"low":3550,"close":3700,"volume":1131978,"rsi_14":39.84,"sma_20":4002.25,"sma_60":4161.12,"sma_120":4437.87},{"date":"2026-01-08","open":3705,"high":3995,"low":3630,"close":3845,"volume":1146415,"rsi_14":46.77,"sma_20":3983.5,"sma_60":4169.63,"sma_120":4422.07},{"date":"2026-01-09","open":3855,"high":3945,"low":3765,"close":3805,"volume":442700,"rsi_14":47.41,"sma_20":3957.75,"sma_60":4177.42,"sma_120":4407.27},{"date":"2026-01-12","open":3810,"high":3935,"low":3750,"close":3895,"volume":532825,"rsi_14":52.03,"sma_20":3950.75,"sma_60":4186.0,"sma_120":4391.98},{"date":"2026-01-13","open":3915,"high":4170,"low":3915,"close":3980,"volume":812576,"rsi_14":47.16,"sma_20":3944.75,"sma_60":4195.37,"sma_120":4378.22},{"date":"2026-01-14","open":4010,"high":4015,"low":3865,"close":3895,"volume":296066,"rsi_14":34.9,"sma_20":3931.0,"sma_60":4204.92,"sma_120":4362.01},{"date":"2026-01-15","open":3895,"high":3920,"low":3810,"close":3875,"volume":322623,"rsi_14":41.94,"sma_20":3921.25,"sma_60":4214.22,"sma_120":4345.56},{"date":"2026-01-16","open":3875,"high":3875,"low":3600,"close":3640,"volume":716311,"rsi_14":37.41,"sma_20":3892.0,"sma_60":4223.5,"sma_120":4328.34},{"date":"2026-01-19","open":3640,"high":3640,"low":3305,"close":3405,"volume":920857,"rsi_14":32.2,"sma_20":3871.25,"sma_60":4225.52,"sma_120":4309.44},{"date":"2026-01-20","open":3350,"high":3700,"low":3320,"close":3615,"volume":717961,"rsi_14":41.95,"sma_20":3848.25,"sma_60":4232.28,"sma_120":4292.15},{"date":"2026-01-21","open":3520,"high":3570,"low":3355,"close":3415,"volume":503792,"rsi_14":36.15,"sma_20":3801.75,"sma_60":4234.4,"sma_120":4273.96},{"date":"2026-01-22","open":3425,"high":3575,"low":3300,"close":3370,"volume":435754,"rsi_14":41.64,"sma_20":3766.5,"sma_60":4235.35,"sma_120":4256.65},{"date":"2026-01-23","open":3370,"high":3660,"low":3310,"close":3660,"volume":574921,"rsi_14":46.07,"sma_20":3749.5,"sma_60":4243.22,"sma_120":4243.08},{"date":"2026-01-26","open":3660,"high":3780,"low":3625,"close":3665,"volume":521120,"rsi_14":48.96,"sma_20":3733.25,"sma_60":4250.05,"sma_120":4230.18},{"date":"2026-01-27","open":3670,"high":3850,"low":3655,"close":3830,"volume":494405,"rsi_14":49.56,"sma_20":3725.75,"sma_60":4258.32,"sma_120":4218.03},{"date":"2026-01-28","open":3830,"high":3990,"low":3800,"close":3830,"volume":586158,"rsi_14":50.75,"sma_20":3722.5,"sma_60":4266.87,"sma_120":4205.32},{"date":"2026-01-29","open":3825,"high":3860,"low":3635,"close":3830,"volume":410880,"rsi_14":47.94,"sma_20":3717.0,"sma_60":4271.58,"sma_120":4194.92},{"date":"2026-01-30","open":3830,"high":3875,"low":3630,"close":3660,"volume":433316,"rsi_14":40.36,"sma_20":3717.75,"sma_60":4265.08,"sma_120":4181.91},{"date":"2026-02-02","open":3645,"high":3765,"low":3497,"close":3540,"volume":359627,"rsi_14":39.53,"sma_20":3704.75,"sma_60":4250.25,"sma_120":4167.76},{"date":"2026-02-03","open":3550,"high":3665,"low":3520,"close":3620,"volume":232403,"rsi_14":42.74,"sma_20":3700.75,"sma_60":4225.25,"sma_120":4154.27},{"date":"2026-02-04","open":3620,"high":3745,"low":3540,"close":3700,"volume":262207,"rsi_14":51.87,"sma_20":3693.5,"sma_60":4226.25,"sma_120":4141.6},{"date":"2026-02-05","open":3700,"high":4085,"low":3600,"close":3615,"volume":1811047,"rsi_14":49.26,"sma_20":3684.0,"sma_60":4211.42,"sma_120":4128.49},{"date":"2026-02-06","open":3575,"high":3580,"low":3400,"close":3485,"volume":324346,"rsi_14":52.53,"sma_20":3663.5,"sma_60":4199.25,"sma_120":4114.3},{"date":"2026-02-09","open":3530,"high":3705,"low":3530,"close":3680,"volume":268813,"rsi_14":52.08,"sma_20":3648.5,"sma_60":4169.42,"sma_120":4102.43},{"date":"2026-02-10","open":3680,"high":3835,"low":3650,"close":3750,"volume":363730,"rsi_14":61.67,"sma_20":3641.25,"sma_60":4134.25,"sma_120":4090.45},{"date":"2026-02-11","open":3810,"high":3835,"low":3650,"close":3700,"volume":234675,"rsi_14":61.46,"sma_20":3632.5,"sma_60":4097.58,"sma_120":4078.27},{"date":"2026-02-12","open":3700,"high":3800,"low":3590,"close":3750,"volume":292675,"rsi_14":53.75,"sma_20":3638.0,"sma_60":4071.92,"sma_120":4068.72},{"date":"2026-02-13","open":3770,"high":3950,"low":3640,"close":3670,"volume":350587,"rsi_14":50.2,"sma_20":3639.5,"sma_60":4041.42,"sma_120":4058.03},{"date":"2026-02-19","open":3670,"high":3740,"low":3575,"close":3685,"volume":240337,"rsi_14":43.56,"sma_20":3653.5,"sma_60":4005.83,"sma_120":4049.0},{"date":"2026-02-20","open":3685,"high":3690,"low":3495,"close":3535,"volume":439118,"rsi_14":38.43,"sma_20":3649.5,"sma_60":3969.42,"sma_120":4039.2},{"date":"2026-02-23","open":3535,"high":3700,"low":3470,"close":3560,"volume":302602,"rsi_14":39.62,"sma_20":3656.75,"sma_60":3941.42,"sma_120":4029.33},{"date":"2026-02-24","open":3565,"high":3900,"low":3565,"close":3845,"volume":1190346,"rsi_14":56.54,"sma_20":3680.5,"sma_60":3931.5,"sma_120":4021.28},{"date":"2026-02-25","open":3875,"high":3945,"low":3680,"close":3685,"volume":483217,"rsi_14":54.98,"sma_20":3681.75,"sma_60":3915.58,"sma_120":4012.46},{"date":"2026-02-26","open":3685,"high":3695,"low":3545,"close":3580,"volume":351217,"rsi_14":48.65,"sma_20":3677.5,"sma_60":3717.83,"sma_120":4133.75},{"date":"2026-02-27","open":3580,"high":3740,"low":3530,"close":3630,"volume":351455,"rsi_14":47.59,"sma_20":3667.5,"sma_60":3881.5,"sma_120":3993.19},{"date":"2026-03-03","open":3525,"high":3590,"low":3380,"close":3400,"volume":473138,"rsi_14":43.26,"sma_20":3646.0,"sma_60":3860.83,"sma_120":3982.55},{"date":"2026-03-04","open":3350,"high":3350,"low":2840,"close":2895,"volume":540664,"rsi_14":35.03,"sma_20":3599.25,"sma_60":3830.75,"sma_120":3969.3},{"date":"2026-03-05","open":3010,"high":3215,"low":3010,"close":3200,"volume":278064,"rsi_14":38.46,"sma_20":3576.25,"sma_60":3806.17,"sma_120":3956.85},{"date":"2026-03-06","open":3150,"high":3275,"low":3020,"close":3105,"volume":226348,"rsi_14":34.68,"sma_20":3554.5,"sma_60":3781.5,"sma_120":3943.26},{"date":"2026-03-09","open":3000,"high":3000,"low":2820,"close":2905,"volume":295842,"rsi_14":32.37,"sma_20":3518.75,"sma_60":3753.5,"sma_120":3930.09},{"date":"2026-03-10","open":2970,"high":3075,"low":2970,"close":3010,"volume":154112,"rsi_14":33.98,"sma_20":3484.25,"sma_60":3730.08,"sma_120":3916.06},{"date":"2026-03-11","open":3010,"high":3170,"low":2985,"close":3055,"volume":239966,"rsi_14":36.48,"sma_20":3456.25,"sma_60":3710.67,"sma_120":3902.05},{"date":"2026-03-12","open":3005,"high":3230,"low":3005,"close":3180,"volume":185398,"rsi_14":39.41,"sma_20":3441.0,"sma_60":3691.67,"sma_120":3889.78},{"date":"2026-03-13","open":3155,"high":3325,"low":3090,"close":3310,"volume":250844,"rsi_14":45.24,"sma_20":3422.5,"sma_60":3679.58,"sma_120":3878.74},{"date":"2026-03-16","open":3400,"high":3435,"low":3250,"close":3285,"volume":207101,"rsi_14":44.19,"sma_20":3399.25,"sma_60":3597.08,"sma_120":3911.04},{"date":"2026-03-17","open":3295,"high":3480,"low":3295,"close":3315,"volume":157015,"rsi_14":37.44,"sma_20":3380.0,"sma_60":3651.75,"sma_120":3857.32},{"date":"2026-03-18","open":3335,"high":3360,"low":3235,"close":3260,"volume":154076,"rsi_14":39.4,"sma_20":3355.5,"sma_60":3638.25,"sma_120":3854.17},{"date":"2026-03-19","open":3240,"high":3240,"low":3095,"close":3205,"volume":287525,"rsi_14":40.41,"sma_20":3332.25,"sma_60":3625.58,"sma_120":3850.51},{"date":"2026-03-20","open":3290,"high":3700,"low":3270,"close":3490,"volume":880530,"rsi_14":46.8,"sma_20":3322.5,"sma_60":3618.75,"sma_120":3849.12},{"date":"2026-03-23","open":3340,"high":3370,"low":3215,"close":3220,"volume":215303,"rsi_14":45.96,"sma_20":3306.75,"sma_60":3608.75,"sma_120":3845.35},{"date":"2026-03-24","open":3350,"high":3370,"low":3230,"close":3340,"volume":123724,"rsi_14":62.06,"sma_20":3295.75,"sma_60":3596.5,"sma_120":3842.54},{"date":"2026-03-25","open":3340,"high":3380,"low":3240,"close":3285,"volume":165752,"rsi_14":52.66,"sma_20":3267.75,"sma_60":3578.83,"sma_120":3840.07},{"date":"2026-03-26","open":3390,"high":3455,"low":3315,"close":3360,"volume":284958,"rsi_14":58.1,"sma_20":3251.5,"sma_60":3566.92,"sma_120":3838.38},{"date":"2026-03-27","open":3237,"high":3385,"low":3149,"close":3360,"volume":158703,"rsi_14":68.06,"sma_20":3243.75,"sma_60":3557.33,"sma_120":3837.07},{"date":"2026-03-30","open":3400,"high":3400,"low":3255,"close":3310,"volume":114044,"rsi_14":60.34,"sma_20":3227.75,"sma_60":3546.0,"sma_120":3834.82},{"date":"2026-03-31","open":3310,"high":3420,"low":3200,"close":3305,"volume":164816,"rsi_14":58.87,"sma_20":3223.0,"sma_60":3534.75,"sma_120":3833.28},{"date":"2026-04-01","open":3395,"high":3445,"low":3245,"close":3440,"volume":177852,"rsi_14":59.3,"sma_20":3250.5,"sma_60":3527.25,"sma_120":3832.92},{"date":"2026-04-02","open":3445,"high":3465,"low":3180,"close":3200,"volume":253470,"rsi_14":46.43,"sma_20":3250.5,"sma_60":3514.92,"sma_120":3831.1},{"date":"2026-04-03","open":3220,"high":3270,"low":3150,"close":3190,"volume":194383,"rsi_14":46.89,"sma_20":3254.75,"sma_60":3507.33,"sma_120":3828.75},{"date":"2026-04-06","open":3190,"high":3225,"low":3130,"close":3160,"volume":99934,"rsi_14":44.92,"sma_20":3267.5,"sma_60":3496.67,"sma_120":3826.29},{"date":"2026-04-07","open":3135,"high":3210,"low":3030,"close":3065,"volume":100914,"rsi_14":43.77,"sma_20":3270.25,"sma_60":3486.08,"sma_120":3823.6},{"date":"2026-04-08","open":3120,"high":3215,"low":3120,"close":3145,"volume":98327,"rsi_14":48.11,"sma_20":3274.75,"sma_60":3474.42,"sma_120":3822.03},{"date":"2026-04-09","open":3150,"high":3190,"low":3060,"close":3125,"volume":119196,"rsi_14":36.23,"sma_20":3272.0,"sma_60":3463.08,"sma_120":3820.25},{"date":"2026-04-10","open":3130,"high":3350,"low":3080,"close":3200,"volume":297250,"rsi_14":49.12,"sma_20":3266.5,"sma_60":3451.5,"sma_120":3818.75},{"date":"2026-04-13","open":3200,"high":3255,"low":3135,"close":3230,"volume":101568,"rsi_14":44.71,"sma_20":3263.75,"sma_60":3439.0,"sma_120":3817.18},{"date":"2026-04-14","open":3230,"high":3300,"low":3220,"close":3230,"volume":118020,"rsi_14":47.21,"sma_20":3259.5,"sma_60":3427.92,"sma_120":3816.42},{"date":"2026-04-15","open":3250,"high":3335,"low":3230,"close":3315,"volume":160672,"rsi_14":47.74,"sma_20":3262.25,"sma_60":3418.58,"sma_120":3816.4},{"date":"2026-04-16","open":3315,"high":3435,"low":3300,"close":3395,"volume":135623,"rsi_14":48.51,"sma_20":3271.75,"sma_60":3414.5,"sma_120":3816.97},{"date":"2026-04-17","open":3455,"high":3465,"low":3330,"close":3405,"volume":147815,"rsi_14":55.25,"sma_20":3267.5,"sma_60":3414.5,"sma_120":3817.04},{"date":"2026-04-20","open":3405,"high":3455,"low":3315,"close":3375,"volume":139251,"rsi_14":53.76,"sma_20":3275.25,"sma_60":3410.5,"sma_120":3817.8},{"date":"2026-04-21","open":3360,"high":3400,"low":3240,"close":3265,"volume":182200,"rsi_14":40.0,"sma_20":3271.5,"sma_60":3408.0,"sma_120":3818.27},{"date":"2026-04-22","open":3260,"high":3260,"low":3155,"close":3180,"volume":169810,"rsi_14":48.65,"sma_20":3266.25,"sma_60":3404.83,"sma_120":3817.37},{"date":"2026-04-23","open":3195,"high":3200,"low":3075,"close":3130,"volume":161365,"rsi_14":46.15,"sma_20":3254.75,"sma_60":3396.0,"sma_120":3815.84},{"date":"2026-04-24","open":3130,"high":3210,"low":3100,"close":3180,"volume":90276,"rsi_14":51.25,"sma_20":3242.5,"sma_60":3387.92,"sma_120":3815.78},{"date":"2026-04-27","open":3215,"high":3290,"low":3160,"close":3240,"volume":158282,"rsi_14":61.44,"sma_20":3239.0,"sma_60":3378.08,"sma_120":3815.65},{"date":"2026-04-28","open":3210,"high":3225,"low":3160,"close":3220,"volume":150974,"rsi_14":55.32,"sma_20":3234.75,"sma_60":3367.92,"sma_120":3814.7},{"date":"2026-04-29","open":3220,"high":3275,"low":3160,"close":3235,"volume":118177,"rsi_14":57.86,"sma_20":3224.25,"sma_60":3358.0,"sma_120":3590.83},{"date":"2026-04-30","open":3210,"high":3260,"low":3160,"close":3170,"volume":123622,"rsi_14":45.45,"sma_20":3256.0,"sma_60":3251.75,"sma_120":3275.58},{"date":"2026-05-04","open":3160,"high":3300,"low":3150,"close":3180,"volume":257644,"rsi_14":46.27,"sma_20":3222.25,"sma_60":3343.83,"sma_120":3803.62},{"date":"2026-05-06","open":3180,"high":3180,"low":2945,"close":2950,"volume":437165,"rsi_14":34.44,"sma_20":3211.75,"sma_60":3332.67,"sma_120":3791.29},{"date":"2026-05-07","open":2950,"high":2980,"low":2815,"close":2820,"volume":307501,"rsi_14":23.81,"sma_20":3199.5,"sma_60":3318.0,"sma_120":3772.12},{"date":"2026-05-08","open":2845,"high":2955,"low":2835,"close":2905,"volume":150407,"rsi_14":24.21,"sma_20":3187.5,"sma_60":3306.17,"sma_120":3758.79},{"date":"2026-05-11","open":2910,"high":2910,"low":2750,"close":2760,"volume":305511,"rsi_14":20.28,"sma_20":3169.25,"sma_60":3294.08,"sma_120":3746.67},{"date":"2026-05-12","open":2750,"high":2790,"low":2660,"close":2700,"volume":246282,"rsi_14":19.73,"sma_20":3144.25,"sma_60":3277.75,"sma_120":3723.58},{"date":"2026-05-13","open":2700,"high":2750,"low":2635,"close":2640,"volume":192565,"rsi_14":20.66,"sma_20":3114.75,"sma_60":3259.25,"sma_120":3696.75},{"date":"2026-05-14","open":2615,"high":2695,"low":2550,"close":2650,"volume":199427,"rsi_14":23.23,"sma_20":3085.75,"sma_60":3241.75,"sma_120":3669.67},{"date":"2026-05-15","open":2635,"high":2700,"low":2420,"close":2425,"volume":381280,"rsi_14":19.74,"sma_20":3041.25,"sma_60":3219.67,"sma_120":3645.79},{"date":"2026-05-18","open":2425,"high":2550,"low":2240,"close":2320,"volume":384350,"rsi_14":14.75,"sma_20":2987.5,"sma_60":3197.17,"sma_120":3619.29},{"date":"2026-05-19","open":2410,"high":2580,"low":2335,"close":2450,"volume":334225,"rsi_14":19.38,"sma_20":2939.75,"sma_60":3176.58,"sma_120":3591.21},{"date":"2026-05-20","open":2455,"high":2505,"low":2295,"close":2350,"volume":138424,"rsi_14":18.25,"sma_20":2888.5,"sma_60":3156.83,"sma_120":3563.12},{"date":"2026-05-21","open":2330,"high":2450,"low":2300,"close":2310,"volume":216663,"rsi_14":16.85,"sma_20":2840.75,"sma_60":3136.0,"sma_120":3538.71},{"date":"2026-05-22","open":2310,"high":2605,"low":2310,"close":2505,"volume":285340,"rsi_14":28.2,"sma_20":2807.0,"sma_60":3113.67,"sma_120":3522.58},{"date":"2026-05-26","open":2600,"high":2610,"low":2390,"close":2420,"volume":190936,"rsi_14":26.25,"sma_20":2771.5,"sma_60":3092.58,"sma_120":3504.08},{"date":"2026-05-27","open":2470,"high":2470,"low":2300,"close":2420,"volume":182900,"rsi_14":30.66,"sma_20":2733.5,"sma_60":3073.25,"sma_120":3486.38},{"date":"2026-05-28","open":2420,"high":2480,"low":2280,"close":2365,"volume":142822,"rsi_14":32.43,"sma_20":2689.75,"sma_60":3052.17,"sma_120":3466.83},{"date":"2026-05-29","open":2370,"high":2410,"low":2115,"close":2160,"volume":296979,"rsi_14":23.67,"sma_20":2636.75,"sma_60":3031.5,"sma_120":3446.17},{"date":"2026-06-01","open":2150,"high":2150,"low":1997,"close":2030,"volume":348022,"rsi_14":23.93,"sma_20":2576.5,"sma_60":3017.08,"sma_120":3423.92},{"date":"2026-06-02","open":2030,"high":2030,"low":1924,"close":2000,"volume":304166,"rsi_14":24.45,"sma_20":2518.0,"sma_60":2997.08,"sma_120":3401.62},{"date":"2026-06-04","open":2010,"high":2105,"low":1926,"close":2035,"volume":90222,"rsi_14":27.51,"sma_20":2460.75,"sma_60":2979.25,"sma_120":3380.38},{"date":"2026-06-05","open":2030,"high":2075,"low":1985,"close":2055,"volume":123287,"rsi_14":28.04,"sma_20":2416.0,"sma_60":2965.08,"sma_120":3359.29},{"date":"2026-06-08","open":1900,"high":2000,"low":1800,"close":1811,"volume":174892,"rsi_14":27.66,"sma_20":2365.55,"sma_60":2945.1,"sma_120":3337.59},{"date":"2026-06-09","open":1806,"high":1978,"low":1805,"close":1950,"volume":108247,"rsi_14":36.86,"sma_20":2317.8,"sma_60":2926.68,"sma_120":3318.68},{"date":"2026-06-10","open":1949,"high":1996,"low":1850,"close":1890,"volume":84581,"rsi_14":29.07,"sma_20":2274.3,"sma_60":2905.18,"sma_120":3298.43},{"date":"2026-06-11","open":1850,"high":1975,"low":1843,"close":1975,"volume":102180,"rsi_14":35.83,"sma_20":2238.05,"sma_60":2882.93,"sma_120":3281.26},{"date":"2026-06-12","open":1962,"high":2005,"low":1906,"close":1940,"volume":93889,"rsi_14":35.96,"sma_20":2203.05,"sma_60":2860.52,"sma_120":3263.26},{"date":"2026-06-15","open":1950,"high":1982,"low":1848,"close":1860,"volume":102317,"rsi_14":23.19,"sma_20":2163.55,"sma_60":2836.27,"sma_120":3244.01},{"date":"2026-06-16","open":1860,"high":1927,"low":1850,"close":1899,"volume":82764,"rsi_14":27.48,"sma_20":2137.25,"sma_60":2813.58,"sma_120":3225.92},{"date":"2026-06-17","open":1864,"high":2060,"low":1856,"close":1951,"volume":169127,"rsi_14":42.92,"sma_20":1965.75,"sma_60":2647.25,"sma_120":3102.29},{"date":"2026-06-18","open":1951,"high":1951,"low":1819,"close":1822,"volume":137701,"rsi_14":28.84,"sma_20":2087.4,"sma_60":2764.88,"sma_120":3191.82},{"date":"2026-06-19","open":1822,"high":1835,"low":1700,"close":1828,"volume":147281,"rsi_14":34.69,"sma_20":2061.3,"sma_60":2741.68,"sma_120":3175.22},{"date":"2026-06-22","open":1820,"high":1820,"low":1619,"close":1619,"volume":184441,"rsi_14":32.33,"sma_20":2026.75,"sma_60":2713.0,"sma_120":3154.75},{"date":"2026-06-23","open":1590,"high":1650,"low":1539,"close":1620,"volume":152905,"rsi_14":33.25,"sma_20":1982.5,"sma_60":2685.25,"sma_120":3132.04},{"date":"2026-06-24","open":1562,"high":1650,"low":1550,"close":1618,"volume":84420,"rsi_14":31.06,"sma_20":1942.4,"sma_60":2656.22,"sma_120":3111.57},{"date":"2026-06-25","open":1619,"high":1652,"low":1401,"close":1597,"volume":276239,"rsi_14":29.22,"sma_20":1901.25,"sma_60":2625.75,"sma_120":3091.54},{"date":"2026-06-26","open":1590,"high":1605,"low":1328,"close":1561,"volume":365762,"rsi_14":36.02,"sma_20":1861.05,"sma_60":2596.6,"sma_120":3071.3},{"date":"2026-06-29","open":1410,"high":1632,"low":1410,"close":1609,"volume":153150,"rsi_14":28.77,"sma_20":1833.5,"sma_60":2568.33,"sma_120":3051.54},{"date":"2026-06-30","open":1607,"high":1650,"low":1530,"close":1566,"volume":63902,"rsi_14":29.39,"sma_20":1810.3,"sma_60":2537.02,"sma_120":3032.13},{"date":"2026-07-01","open":1545,"high":1650,"low":1540,"close":1573,"volume":48215,"rsi_14":21.61,"sma_20":1788.95,"sma_60":2509.9,"sma_120":3012.41},{"date":"2026-07-02","open":1510,"high":1588,"low":1502,"close":1503,"volume":56255,"rsi_14":20.59,"sma_20":1762.35,"sma_60":2481.78,"sma_120":2994.56},{"date":"2026-07-03","open":1519,"high":1600,"low":1459,"close":1575,"volume":64157,"rsi_14":30.61,"sma_20":1738.35,"sma_60":2455.37,"sma_120":2976.02},{"date":"2026-07-06","open":1570,"high":1630,"low":1560,"close":1620,"volume":44236,"rsi_14":31.17,"sma_20":1728.8,"sma_60":2431.28,"sma_120":2958.68},{"date":"2026-07-07","open":1620,"high":1675,"low":1574,"close":1589,"volume":84399,"rsi_14":24.86,"sma_20":1710.75,"sma_60":2405.35,"sma_120":2939.88},{"date":"2026-07-08","open":1531,"high":1579,"low":1444,"close":1488,"volume":75335,"rsi_14":25.87,"sma_20":1690.65,"sma_60":2378.07,"sma_120":2920.57},{"date":"2026-07-09","open":1461,"high":1536,"low":1430,"close":1440,"volume":82105,"rsi_14":23.57,"sma_20":1663.9,"sma_60":2348.73,"sma_120":2900.12},{"date":"2026-07-10","open":1870,"high":1872,"low":1701,"close":1872,"volume":1142763,"rsi_14":63.22,"sma_20":1660.5,"sma_60":2326.1,"sma_120":2882.55},{"date":"2026-07-13","open":2250,"high":2280,"low":1615,"close":1670,"volume":2546262,"rsi_14":52.16,"sma_20":1651.0,"sma_60":2300.1,"sma_120":2864.01},{"date":"2026-07-14","open":1697,"high":1850,"low":1469,"close":1540,"volume":903749,"rsi_14":46.97,"sma_20":1633.05,"sma_60":2270.52,"sma_120":2844.55},{"date":"2026-07-15","open":1602,"high":1677,"low":1502,"close":1518,"volume":536032,"rsi_14":46.93,"sma_20":1611.4,"sma_60":2239.23,"sma_120":2826.87},{"date":"2026-07-16","open":1518,"high":1590,"low":1486,"close":1590,"volume":362175,"rsi_14":51.1,"sma_20":1599.8,"sma_60":2208.98,"sma_120":2811.74},{"date":"2026-07-20","open":1589,"high":1589,"low":1386,"close":1416,"volume":351264,"rsi_14":43.34,"sma_20":1579.2,"sma_60":2176.33,"sma_120":2793.42},{"date":"2026-07-21","open":1415,"high":1417,"low":1350,"close":1405,"volume":122950,"rsi_14":44.32,"sma_20":1568.5,"sma_60":2145.33,"sma_120":2776.67},{"date":"2026-07-22","open":1430,"high":1443,"low":1341,"close":1369,"volume":202173,"rsi_14":42.95,"sma_20":1555.95,"sma_60":2115.15,"sma_120":2759.99},{"date":"2026-07-23","open":1372,"high":1420,"low":1315,"close":1412,"volume":176608,"rsi_14":46.79,"sma_20":1545.65,"sma_60":2086.52,"sma_120":2741.26},{"date":"2026-07-24","open":1412,"high":1835,"low":1406,"close":1835,"volume":1140513,"rsi_14":57.34,"sma_20":1557.55,"sma_60":2064.1,"sma_120":2726.01},{"date":"2026-07-27","open":1845,"high":1980,"low":1570,"close":1583,"volume":1524765,"rsi_14":49.06,"sma_20":1558.65,"sma_60":2036.48,"sma_120":2707.28},{"date":"2026-07-28","open":1568,"high":1637,"low":1421,"close":1545,"volume":254818,"rsi_14":48.89,"sma_20":1555.45,"sma_60":2008.57,"sma_120":2688.24},{"date":"2026-07-29","open":1592,"high":1599,"low":1380,"close":1384,"volume":335795,"rsi_14":47.46,"sma_20":1546.35,"sma_60":1977.72,"sma_120":2667.86},{"date":"2026-07-30","open":1300,"high":1443,"low":1300,"close":1375,"volume":134644,"rsi_14":48.38,"sma_20":1536.45,"sma_60":1947.8,"sma_120":2648.82},{"date":"2026-07-31","open":1375,"high":1465,"low":1355,"close":1432,"volume":175250,"rsi_14":36.5,"sma_20":1532.9,"sma_60":1918.67,"sma_120":2631.25},{"date":"2026-08-03","open":1432,"high":1549,"low":1412,"close":1528,"volume":178081,"rsi_14":45.34,"sma_20":1530.55,"sma_60":1894.97,"sma_120":2613.82},{"date":"2026-08-04","open":1529,"high":1657,"low":1529,"close":1600,"volume":219059,"rsi_14":52.05,"sma_20":1529.55,"sma_60":1874.63,"sma_120":2596.32},{"date":"2026-08-05","open":1625,"high":1644,"low":1573,"close":1589,"volume":228395,"rsi_14":52.44,"sma_20":1529.55,"sma_60":1852.7,"sma_120":2579.43},{"date":"2026-08-06","open":1589,"high":1628,"low":1520,"close":1539,"volume":132590,"rsi_14":48.22,"sma_20":1532.1,"sma_60":1832.35,"sma_120":2563.22},{"date":"2026-08-07","open":1539,"high":1589,"low":1438,"close":1531,"volume":190641,"rsi_14":54.54,"sma_20":1536.65,"sma_60":1812.87,"sma_120":2545.31},{"date":"2026-08-10","open":1531,"high":1582,"low":1510,"close":1566,"volume":287427,"rsi_14":56.24,"sma_20":1521.35,"sma_60":1794.97,"sma_120":2527.11},{"date":"2026-08-11","open":1574,"high":1600,"low":1539,"close":1570,"volume":286377,"rsi_14":57.98,"sma_20":1516.35,"sma_60":1776.97,"sma_120":2509.36},{"date":"2026-08-12","open":1599,"high":1599,"low":1540,"close":1590,"volume":155682,"rsi_14":57.2,"sma_20":1518.85,"sma_60":1763.05,"sma_120":2491.36},{"date":"2026-08-13","open":1577,"high":1608,"low":1547,"close":1571,"volume":237360,"rsi_14":34.13,"sma_20":1521.5,"sma_60":1750.57,"sma_120":2473.87},{"date":"2026-08-14","open":1560,"high":1588,"low":1493,"close":1497,"volume":213856,"rsi_14":43.43,"sma_20":1516.85,"sma_60":1734.68,"sma_120":2455.63},{"date":"2026-08-18","open":1092,"high":1250,"low":1048,"close":1131,"volume":1638923,"rsi_14":28.92,"sma_20":1502.6,"sma_60":1714.37,"sma_120":2435.6},{"date":"2026-08-19","open":1131,"high":1135,"low":976,"close":1050,"volume":1228494,"rsi_14":31.49,"sma_20":1484.85,"sma_60":1693.37,"sma_120":2414.68},{"date":"2026-08-20","open":1060,"high":1365,"low":1060,"close":1255,"volume":1971768,"rsi_14":44.54,"sma_20":1479.15,"sma_60":1672.53,"sma_120":2393.1},{"date":"2026-08-21","open":1183,"high":1301,"low":1148,"close":1242,"volume":428781,"rsi_14":40.99,"sma_20":1470.65,"sma_60":1652.9,"sma_120":2372.74},{"date":"2026-08-24","open":1234,"high":1249,"low":1126,"close":1130,"volume":282282,"rsi_14":31.4,"sma_20":1435.4,"sma_60":1631.4,"sma_120":2352.32},{"date":"2026-08-25","open":1130,"high":1224,"low":1060,"close":1222,"volume":207712,"rsi_14":32.66,"sma_20":1417.35,"sma_60":1612.35,"sma_120":2332.26},{"date":"2026-08-26","open":1214,"high":1241,"low":1139,"close":1227,"volume":250347,"rsi_14":33.3,"sma_20":1401.45,"sma_60":1596.8,"sma_120":2314.15},{"date":"2026-08-27","open":1229,"high":1550,"low":1229,"close":1388,"volume":1318729,"rsi_14":43.68,"sma_20":1401.65,"sma_60":1586.1,"sma_120":2301.59},{"date":"2026-08-28","open":1321,"high":1559,"low":1320,"close":1421,"volume":578221,"rsi_14":45.49,"sma_20":1403.95,"sma_60":1576.45,"sma_120":2286.77},{"date":"2026-08-31","open":1421,"high":1421,"low":1325,"close":1355,"volume":188136,"rsi_14":41.57,"sma_20":1400.1,"sma_60":1565.12,"sma_120":2272.18},{"date":"2026-09-01","open":1356,"high":1392,"low":1155,"close":1234,"volume":337410,"rsi_14":37.72,"sma_20":1385.4,"sma_60":1551.43,"sma_120":2258.26},{"date":"2026-09-02","open":1460,"high":1460,"low":1209,"close":1348,"volume":329010,"rsi_14":41.72,"sma_20":1372.8,"sma_60":1543.72,"sma_120":2244.41},{"date":"2026-09-03","open":1399,"high":1510,"low":1305,"close":1435,"volume":367797,"rsi_14":45.56,"sma_20":1365.1,"sma_60":1535.13,"sma_120":2230.91},{"date":"2026-09-04","open":1420,"high":1495,"low":1368,"close":1450,"volume":279175,"rsi_14":48.4,"sma_20":1360.65,"sma_60":1527.8,"sma_120":2216.49},{"date":"2026-09-07","open":1274,"high":1352,"low":1230,"close":1299,"volume":462022,"rsi_14":56.69,"sma_20":1349.05,"sma_60":1516.53,"sma_120":2199.73},{"date":"2026-09-08","open":1299,"high":1345,"low":1233,"close":1327,"volume":227504,"rsi_14":61.51,"sma_20":1337.1,"sma_60":1506.32,"sma_120":2183.42},{"date":"2026-09-09","open":1327,"high":1358,"low":1303,"close":1330,"volume":82652,"rsi_14":53.75,"sma_20":1325.1,"sma_60":1497.48,"sma_120":2166.88},{"date":"2026-09-10","open":1330,"high":1350,"low":1167,"close":1222,"volume":341241,"rsi_14":49.09,"sma_20":1306.7,"sma_60":1486.2,"sma_120":2149.89},{"date":"2026-09-11","open":1222,"high":1300,"low":1172,"close":1239,"volume":174133,"rsi_14":55.44,"sma_20":1290.1,"sma_60":1474.33,"sma_120":2133.51},{"date":"2026-09-14","open":1239,"high":1251,"low":1137,"close":1226,"volume":91696,"rsi_14":50.22,"sma_20":1276.55,"sma_60":1464.4,"sma_120":2114.64},{"date":"2026-09-15","open":1226,"high":1314,"low":1177,"close":1221,"volume":118715,"rsi_14":49.67,"sma_20":1281.05,"sma_60":1454.28,"sma_120":2097.98},{"date":"2026-09-16","open":1273,"high":1273,"low":1190,"close":1190,"volume":58743,"rsi_14":37.5,"sma_20":1288.05,"sma_60":1447.13,"sma_120":2080.07},{"date":"2026-09-17","open":1190,"high":1260,"low":1190,"close":1223,"volume":18326,"rsi_14":37.5,"sma_20":1286.45,"sma_60":1440.52,"sma_120":2062.88},{"date":"2026-09-18","open":1212,"high":1253,"low":1125,"close":1140,"volume":261549,"rsi_14":36.71,"sma_20":1281.35,"sma_60":1432.55,"sma_120":2044.38},{"date":"2026-09-21","open":1198,"high":1283,"low":1140,"close":1235,"volume":271479,"rsi_14":50.06,"sma_20":1286.6,"sma_60":1426.52,"sma_120":2026.13},{"date":"2026-09-22","open":1235,"high":1383,"low":1235,"close":1292,"volume":250188,"rsi_14":46.14,"sma_20":1290.1,"sma_60":1422.03,"sma_120":2009.32},{"date":"2026-09-23","open":1293,"high":1347,"low":1250,"close":1289,"volume":77846,"rsi_14":38.63,"sma_20":1293.2,"sma_60":1416.7,"sma_120":1992.52},{"date":"2026-09-28","open":1290,"high":1448,"low":1280,"close":1326,"volume":358721,"rsi_14":40.66,"sma_20":1290.1,"sma_60":1412.7,"sma_120":1974.86},{"date":"2026-09-29","open":1326,"high":1423,"low":1290,"close":1334,"volume":70203,"rsi_14":53.36,"sma_20":1285.75,"sma_60":1408.72,"sma_120":1959.31},{"date":"2026-09-30","open":1412,"high":1412,"low":1293,"close":1300,"volume":84351,"rsi_14":47.44,"sma_20":1283.0,"sma_60":1405.33,"sma_120":1943.56},{"date":"2026-10-01","open":1289,"high":1354,"low":1250,"close":1306,"volume":93438,"rsi_14":47.74,"sma_20":1286.6,"sma_60":1400.85,"sma_120":1928.11},{"date":"2026-10-02","open":1327,"high":1327,"low":1258,"close":1266,"volume":53186,"rsi_14":54.76,"sma_20":1282.5,"sma_60":1394.95,"sma_120":1913.12},{"date":"2026-10-06","open":1256,"high":1313,"low":1256,"close":1297,"volume":70724,"rsi_14":56.09,"sma_20":1275.6,"sma_60":1390.08,"sma_120":1897.72},{"date":"2026-10-07","open":1297,"high":1364,"low":1205,"close":1220,"volume":125347,"rsi_14":49.44,"sma_20":1264.1,"sma_60":1385.62,"sma_120":1881.84},{"date":"2026-10-08","open":1221,"high":1282,"low":1205,"close":1227,"volume":59400,"rsi_14":50.55,"sma_20":1260.5,"sma_60":1382.07,"sma_120":1865.4},{"date":"2026-10-12","open":1227,"high":1227,"low":1140,"close":1142,"volume":84525,"rsi_14":45.97,"sma_20":1251.25,"sma_60":1369.9,"sma_120":1848.0},{"date":"2026-10-13","open":1081,"high":1142,"low":1050,"close":1122,"volume":86702,"rsi_14":41.34,"sma_20":1240.85,"sma_60":1360.77,"sma_120":1830.43},{"date":"2026-10-14","open":1073,"high":1196,"low":1073,"close":1099,"volume":153950,"rsi_14":46.08,"sma_20":1234.7,"sma_60":1353.42,"sma_120":1811.97},{"date":"2026-10-15","open":1099,"high":1146,"low":992,"close":1031,"volume":125482,"rsi_14":29.44,"sma_20":1224.3,"sma_60":1345.3,"sma_120":1792.27},{"date":"2026-10-16","open":1070,"high":1129,"low":1016,"close":1090,"volume":42811,"rsi_14":29.72,"sma_20":1217.5,"sma_60":1336.97,"sma_120":1772.97},{"date":"2026-10-19","open":1090,"high":1113,"low":1047,"close":1090,"volume":42728,"rsi_14":29.9,"sma_20":1210.95,"sma_60":1331.53,"sma_120":1753.93},{"date":"2026-10-20","open":1028,"high":1086,"low":1028,"close":1035,"volume":46291,"rsi_14":21.64,"sma_20":1203.2,"sma_60":1325.37,"sma_120":1735.35},{"date":"2026-10-21","open":1026,"high":1063,"low":999,"close":1009,"volume":95136,"rsi_14":19.4,"sma_20":1192.5,"sma_60":1319.37,"sma_120":1717.26},{"date":"2026-10-22","open":1006,"high":1047,"low":983,"close":1013,"volume":83066,"rsi_14":21.36,"sma_20":1186.15,"sma_60":1312.72,"sma_120":1699.62},{"date":"2026-10-23","open":974,"high":1130,"low":953,"close":1069,"volume":181917,"rsi_14":28.49,"sma_20":1177.85,"sma_60":1299.95,"sma_120":1682.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":13.45,"ttm_eps":null,"close":5673.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":12.39,"ttm_eps":null,"close":4803.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":13.21,"ttm_eps":null,"close":4393.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":23.89,"ttm_eps":null,"close":5648.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":33.15,"ttm_eps":null,"close":6242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":21.55,"ttm_eps":null,"close":3418.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":9.19,"ttm_eps":null,"close":3895.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":8.75,"ttm_eps":null,"close":3305.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.53,"ttm_eps":null,"close":1566.0}],"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"신테카바이오","phase":"above-fold","symbol_resolved":true}