{"status":"ok","report":{"price_analysis":{"current":3705.0,"change_1d":-4.3,"change_7d":-2.1,"change_30d":-4.9,"high_30d":4450.0,"low_30d":3500.0,"position_in_range":22.0,"support":3595.0,"resistance":4355.0},"summary":"CJ 바이오사이언스(311690)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 483.99억. 현재가 3,705원, 전일 대비 -4.3%, 30일 -4.9%. ROE -14.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 967.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -14.9%로 적자 상태입니다. 시가총액 483.99억. 매출 36.77억, 영업이익 -229.77억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.16,"roe":-14.87,"eps":-475.0,"revenue":3677109452.0,"operating_income":-22976608051.0,"net_income":-22327332920.0,"market_cap":48399493155,"profit_margin":-607.2,"roa":-10.28,"operating_margin":-624.86,"gross_margin":23.65,"debt_ratio":0.4465965757087251,"total_assets":60388875376.0,"total_equity":41745484809.0,"total_debt":18643390567.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.7로 중립 구간입니다. MACD(-28.14)가 시그널선(-30.55)을 상회합니다(골든크로스). 현재가가 SMA20(3777)과 SMA60(3797) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3576~3978 (현재 위치 32%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.6685878962536,"macd":-28.144620181801656,"macd_signal":-30.54505506927151,"sma_20":3776.75,"sma_60":3796.5833333333335,"bb_upper":3977.9781043989633,"bb_lower":3575.5218956010367,"atr_14":398.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -967.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.43만, 기관 -167.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-967.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-584.0,"institution_net":0.0,"retail_net":584.0},{"date":"2026-10-22","foreign_net":-485.0,"institution_net":0.0,"retail_net":485.0},{"date":"2026-10-21","foreign_net":-152.0,"institution_net":0.0,"retail_net":152.0},{"date":"2026-10-20","foreign_net":179.0,"institution_net":0.0,"retail_net":-179.0},{"date":"2026-10-19","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-10-16","foreign_net":856.0,"institution_net":0.0,"retail_net":-856.0},{"date":"2026-10-15","foreign_net":-1132.0,"institution_net":0.0,"retail_net":1132.0},{"date":"2026-10-14","foreign_net":-959.0,"institution_net":0.0,"retail_net":959.0},{"date":"2026-10-13","foreign_net":-1230.0,"institution_net":0.0,"retail_net":1230.0},{"date":"2026-10-12","foreign_net":-973.0,"institution_net":0.0,"retail_net":973.0},{"date":"2026-10-08","foreign_net":-427.0,"institution_net":0.0,"retail_net":427.0},{"date":"2026-10-07","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0},{"date":"2026-10-06","foreign_net":-2648.0,"institution_net":0.0,"retail_net":2648.0},{"date":"2026-10-02","foreign_net":-630.0,"institution_net":0.0,"retail_net":630.0},{"date":"2026-10-01","foreign_net":-367.0,"institution_net":0.0,"retail_net":367.0},{"date":"2026-09-30","foreign_net":-1018.0,"institution_net":0.0,"retail_net":1018.0},{"date":"2026-09-29","foreign_net":-480.0,"institution_net":0.0,"retail_net":480.0},{"date":"2026-09-28","foreign_net":-185.0,"institution_net":0.0,"retail_net":185.0},{"date":"2026-09-23","foreign_net":-1997.0,"institution_net":0.0,"retail_net":1997.0},{"date":"2026-09-22","foreign_net":-614.0,"institution_net":0.0,"retail_net":614.0},{"date":"2026-09-21","foreign_net":-3229.0,"institution_net":0.0,"retail_net":3229.0},{"date":"2026-09-18","foreign_net":199.0,"institution_net":0.0,"retail_net":-199.0},{"date":"2026-09-17","foreign_net":-863.0,"institution_net":0.0,"retail_net":863.0},{"date":"2026-09-16","foreign_net":-1324.0,"institution_net":0.0,"retail_net":1324.0},{"date":"2026-09-15","foreign_net":-1110.0,"institution_net":0.0,"retail_net":1110.0},{"date":"2026-09-14","foreign_net":-1644.0,"institution_net":0.0,"retail_net":1644.0},{"date":"2026-09-11","foreign_net":-1439.0,"institution_net":0.0,"retail_net":1439.0},{"date":"2026-09-10","foreign_net":-1024.0,"institution_net":0.0,"retail_net":1024.0},{"date":"2026-09-09","foreign_net":-640.0,"institution_net":-167.0,"retail_net":807.0},{"date":"2026-09-08","foreign_net":-407.0,"institution_net":0.0,"retail_net":407.0}],"periods":{"d1":{"foreign_net":-584.0,"institution_net":0,"retail_net":584.0},"d3":{"foreign_net":-1221.0,"institution_net":0,"retail_net":1221.0},"d7":{"foreign_net":-1243.0,"institution_net":0,"retail_net":1243.0},"d14":{"foreign_net":-8179.0,"institution_net":0,"retail_net":8179.0},"d30":{"foreign_net":-24321.0,"institution_net":-167.0,"retail_net":24488.0}}},"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 -475, PBR 1.16x) — 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 -475원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +14.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.7,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.8,"unit":"%","percentile":30,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -14.9%","metrics":[{"name":"ROE","value":-14.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-624.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-607.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.7,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"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":44,"summary":"유동비율 2.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.88,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-136.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -475, PBR 1.16x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +14.7%"},"profitability":{"grade":"C","reason":"ROE -14.9%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-14.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-38.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":23.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-624.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-607.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 15% 성장"],"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"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.16,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.0,"pbr_5y_low":2.92,"pbr_5y_avg":4.65,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.55,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.24},{"quarter":"2024-Q3","per":null,"pbr":7.0},{"quarter":"2024-Q4","per":null,"pbr":3.63},{"quarter":"2025-Q1","per":null,"pbr":3.91},{"quarter":"2025-Q2","per":null,"pbr":4.08},{"quarter":"2025-Q3","per":null,"pbr":4.62},{"quarter":"2025-Q4","per":null,"pbr":4.86},{"quarter":"2026-Q1","per":null,"pbr":4.55},{"quarter":"2026-Q2","per":null,"pbr":2.92},{"quarter":"현재","per":null,"pbr":1.16}],"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":"BIOTECHNOLOGY"},"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":"1.2배"},{"label":"ROE","value":"-14.9%"}],"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":"2026-10-23T23:14:10.976007+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.14870844004814682,"dividend_yield":null,"eps":-475.0,"revenue":898152064.0,"operating_income":-6399328471.0,"net_income":-6207905925.0,"market_cap":null,"profit_margin":-6.911865121539152,"operating_margin":-7.1249944497149205,"roa":-0.1027988331683218,"gross_margin":0.2364932927437998,"total_equity":41745484809.0,"total_assets":60388875376.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.91,"roe":-0.10657925256065656,"dividend_yield":null,"eps":-392.46,"revenue":783067367.0,"operating_income":-5342068096.0,"net_income":-5127668070.0,"market_cap":102400000000.0,"profit_margin":-6.548182552472525,"operating_margin":-6.821977675389453,"roa":-0.07877764235912955,"gross_margin":0.19200322518356203,"total_equity":48111315728.0,"total_assets":65090397687.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09625362223700053,"dividend_yield":null,"eps":-395.16,"revenue":1257988102.0,"operating_income":-5157415691.0,"net_income":-5162973740.0,"market_cap":null,"profit_margin":-4.104151487435928,"operating_margin":-4.099733282692049,"roa":-0.0713734381403423,"gross_margin":0.2861269557539901,"total_equity":53639266970.0,"total_assets":72337467194.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09852423796081533,"dividend_yield":null,"eps":-446.12,"revenue":737901919.0,"operating_income":-6077795793.0,"net_income":-5828785185.0,"market_cap":null,"profit_margin":-7.899132709803943,"operating_margin":-8.236590306251799,"roa":-0.07635720112426601,"gross_margin":0.08490764204124532,"total_equity":59160926343.0,"total_assets":76335762694.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1055990414110806,"dividend_yield":null,"eps":-526.92,"revenue":783801231.0,"operating_income":-6953570099.0,"net_income":-6884502912.0,"market_cap":null,"profit_margin":-8.783480606704993,"operating_margin":-8.871598849275092,"roa":-0.08354486050590793,"gross_margin":0.10636857752013405,"total_equity":65194748172.0,"total_assets":82404864528.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08556478319027942,"dividend_yield":null,"eps":-469.08,"revenue":912837204.0,"operating_income":-6597043263.0,"net_income":-6128728448.0,"market_cap":null,"profit_margin":-6.713933679679427,"operating_margin":-7.226965809557429,"roa":-0.06918722901263555,"gross_margin":0.2113659458165555,"total_equity":71626763015.0,"total_assets":88581787932.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12181275308516464,"dividend_yield":null,"eps":-724.94,"revenue":941253102.0,"operating_income":-9809858174.0,"net_income":-9471737196.0,"market_cap":null,"profit_margin":-10.062901440509675,"operating_margin":-10.4221257312786,"roa":-0.09508844854001226,"gross_margin":0.1637720414120877,"total_equity":77756531694.0,"total_assets":99609756405.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.17186499056008628,"dividend_yield":null,"eps":-632.31,"revenue":744190515.0,"operating_income":-8563261758.0,"net_income":-8261455202.0,"market_cap":null,"profit_margin":-11.10126376980228,"operating_margin":-11.506813894288884,"roa":-0.12268263201995921,"gross_margin":-0.0041690265294499216,"total_equity":48069447856.0,"total_assets":67340055116.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13777597259472565,"dividend_yield":null,"eps":-591.63,"revenue":776743543.0,"operating_income":-8060732781.0,"net_income":-7729946415.0,"market_cap":null,"profit_margin":-9.951735659294693,"operating_margin":-10.377598698622204,"roa":-0.10200644289017644,"gross_margin":0.003037313951639763,"total_equity":56105184884.0,"total_assets":75779001757.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11528143699893736,"dividend_yield":null,"eps":-564.43,"revenue":1004348674.0,"operating_income":-7807219320.0,"net_income":-7374585298.0,"market_cap":null,"profit_margin":-7.342654487339922,"operating_margin":-7.773415271119281,"roa":-0.08997244159860542,"gross_margin":0.21104578866601859,"total_equity":63970275614.0,"total_assets":81964934673.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02448132456344129,"dividend_yield":null,"eps":133.96,"revenue":1441709998.0,"operating_income":-7023687867.0,"net_income":1750309232.0,"market_cap":null,"profit_margin":1.2140508385376405,"operating_margin":-4.8717757917636355,"roa":0.0192070694271544,"gross_margin":0.18630114126461098,"total_equity":71495691643.0,"total_assets":91128385756.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1117154802801463,"dividend_yield":null,"eps":-597.93,"revenue":1676201595.0,"operating_income":-7979892366.0,"net_income":-7812190585.0,"market_cap":null,"profit_margin":-4.6606509672245,"operating_margin":-4.760699661546378,"roa":-0.08673775492308981,"gross_margin":0.4832701271830015,"total_equity":69929346993.0,"total_assets":90066783397.0}],"current_price":3705.0,"change_pct":-4.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-26","close":33761.6172},{"date":"2019-12-27","close":33805.4648},{"date":"2019-12-30","close":32972.3867},{"date":"2020-01-02","close":33586.2344},{"date":"2020-01-03","close":34024.6953},{"date":"2020-01-06","close":33060.0781},{"date":"2020-01-07","close":33630.0781},{"date":"2020-01-08","close":31788.5371},{"date":"2020-01-09","close":32797.0},{"date":"2020-01-10","close":34156.2344},{"date":"2020-01-13","close":33937.0039},{"date":"2020-01-14","close":33586.2344},{"date":"2020-01-15","close":33586.2344},{"date":"2020-01-16","close":33498.543},{"date":"2020-01-17","close":34068.543},{"date":"2020-01-20","close":33673.9258},{"date":"2020-01-21","close":32972.3867},{"date":"2020-01-22","close":32490.0781},{"date":"2020-01-23","close":32270.8457},{"date":"2020-01-28","close":30516.9961},{"date":"2020-01-29","close":30385.457},{"date":"2020-01-30","close":27096.9883},{"date":"2020-01-31","close":25211.5977},{"date":"2020-02-03","close":25255.4453},{"date":"2020-02-04","close":25781.5996},{"date":"2020-02-05","close":25167.752},{"date":"2020-02-06","close":26307.7539},{"date":"2020-02-07","close":26307.7539},{"date":"2020-02-10","close":26746.2168},{"date":"2020-02-11","close":27447.7578},{"date":"2020-02-12","close":28061.6055},{"date":"2020-02-13","close":27623.1426},{"date":"2020-02-14","close":27535.4492},{"date":"2020-02-17","close":26833.9102},{"date":"2020-02-18","close":26395.4473},{"date":"2020-02-19","close":26746.2168},{"date":"2020-02-20","close":26483.1406},{"date":"2020-02-21","close":26176.2168},{"date":"2020-02-24","close":24729.2891},{"date":"2020-02-25","close":24685.4434},{"date":"2020-02-26","close":24159.2891},{"date":"2020-02-27","close":23457.748},{"date":"2020-02-28","close":21747.7441},{"date":"2020-03-02","close":22887.7461},{"date":"2020-03-03","close":23983.9023},{"date":"2020-03-04","close":25036.2129},{"date":"2020-03-05","close":26833.9102},{"date":"2020-03-06","close":27140.834},{"date":"2020-03-09","close":25080.0586},{"date":"2020-03-10","close":24159.2891},{"date":"2020-03-11","close":24378.5195},{"date":"2020-03-12","close":22536.9766},{"date":"2020-03-13","close":20169.2793},{"date":"2020-03-16","close":19730.8164},{"date":"2020-03-17","close":18283.8887},{"date":"2020-03-18","close":16179.2695},{"date":"2020-03-19","close":12189.2598},{"date":"2020-03-20","close":13285.416},{"date":"2020-03-23","close":12583.876},{"date":"2020-03-24","close":13855.418},{"date":"2020-03-25","close":14381.5723},{"date":"2020-03-26","close":14644.6504},{"date":"2020-03-27","close":14776.1885},{"date":"2020-03-30","close":16003.8838},{"date":"2020-03-31","close":17450.8105},{"date":"2020-04-01","close":16486.1934},{"date":"2020-04-02","close":16968.502},{"date":"2020-04-03","close":17889.2734},{"date":"2020-04-06","close":18853.8906},{"date":"2020-04-07","close":19248.5078},{"date":"2020-04-08","close":19993.8945},{"date":"2020-04-09","close":20125.4316},{"date":"2020-04-10","close":20739.2793},{"date":"2020-04-13","close":19730.8164},{"date":"2020-04-14","close":19818.5078},{"date":"2020-04-16","close":19906.2012},{"date":"2020-04-17","close":20125.4316},{"date":"2020-04-20","close":20870.8184},{"date":"2020-04-21","close":20256.9707},{"date":"2020-04-22","close":21572.3594},{"date":"2020-04-23","close":22493.1309},{"date":"2020-04-24","close":21528.5117},{"date":"2020-04-27","close":22142.3594},{"date":"2020-04-28","close":22142.3594},{"date":"2020-04-29","close":22098.5137},{"date":"2020-05-04","close":23194.6699},{"date":"2020-05-06","close":23852.3652},{"date":"2020-05-07","close":24466.2129},{"date":"2020-05-08","close":25080.0586},{"date":"2020-05-11","close":25299.291},{"date":"2020-05-12","close":26614.6777},{"date":"2020-05-13","close":29376.9922},{"date":"2020-05-14","close":29727.7637},{"date":"2020-05-15","close":30341.6113},{"date":"2020-05-18","close":30560.8418},{"date":"2020-05-19","close":30560.8418},{"date":"2020-05-20","close":32314.6914},{"date":"2020-05-21","close":32840.8477},{"date":"2020-05-22","close":32446.2305},{"date":"2020-05-25","close":32402.3848},{"date":"2020-05-26","close":32227.0},{"date":"2020-05-27","close":34901.6211},{"date":"2020-05-28","close":33980.8516},{"date":"2020-05-29","close":34375.4648},{"date":"2020-06-01","close":44635.4922},{"date":"2020-06-02","close":42837.793},{"date":"2020-06-03","close":41434.7148},{"date":"2020-06-04","close":41434.7148},{"date":"2020-06-05","close":41917.0234},{"date":"2020-06-08","close":41390.8672},{"date":"2020-06-09","close":42793.9492},{"date":"2020-06-10","close":43933.9492},{"date":"2020-06-11","close":42881.6406},{"date":"2020-06-12","close":41040.0977},{"date":"2020-06-15","close":36787.0117},{"date":"2020-06-16","close":37927.0117},{"date":"2020-06-17","close":35515.4688},{"date":"2020-06-18","close":32884.6953},{"date":"2020-06-19","close":42750.1016},{"date":"2020-06-22","close":40645.4805},{"date":"2020-06-23","close":41873.1758},{"date":"2020-06-24","close":39461.6328},{"date":"2020-06-25","close":39198.5547},{"date":"2020-06-26","close":37927.0117},{"date":"2020-06-29","close":39943.9414},{"date":"2020-06-30","close":39549.3242},{"date":"2020-07-01","close":37707.7812},{"date":"2020-07-02","close":37093.9336},{"date":"2020-07-03","close":36787.0117},{"date":"2020-07-06","close":35866.2383},{"date":"2020-07-07","close":35690.8555},{"date":"2020-07-08","close":35559.3164},{"date":"2020-07-09","close":36217.0078},{"date":"2020-07-10","close":35778.5469},{"date":"2020-07-13","close":35033.1602},{"date":"2020-07-14","close":33937.0039},{"date":"2020-07-15","close":36655.4727},{"date":"2020-07-16","close":36480.0859},{"date":"2020-07-17","close":35383.9297},{"date":"2020-07-20","close":34550.8516},{"date":"2020-07-21","close":34901.6211},{"date":"2020-07-22","close":35077.0078},{"date":"2020-07-23","close":35120.8516},{"date":"2020-07-24","close":34901.6211},{"date":"2020-07-27","close":34638.543},{"date":"2020-07-28","close":34945.4688},{"date":"2020-07-29","close":34287.7734},{"date":"2020-07-30","close":34419.3125},{"date":"2020-07-31","close":33586.2344},{"date":"2020-08-03","close":32884.6953},{"date":"2020-08-04","close":33235.4648},{"date":"2020-08-05","close":35427.7773},{"date":"2020-08-06","close":35077.0078},{"date":"2020-08-07","close":34638.543},{"date":"2020-08-10","close":35603.1602},{"date":"2020-08-11","close":34638.543},{"date":"2020-08-12","close":35120.8516},{"date":"2020-08-13","close":34638.543},{"date":"2020-08-14","close":36085.4688},{"date":"2020-08-18","close":37883.168},{"date":"2020-08-19","close":39768.5547},{"date":"2020-08-20","close":39637.0156},{"date":"2020-08-21","close":40645.4805},{"date":"2020-08-24","close":42136.2539},{"date":"2020-08-25","close":42048.5625},{"date":"2020-08-26","close":45687.8008},{"date":"2020-08-27","close":46389.3398},{"date":"2020-08-28","close":45073.9531},{"date":"2020-08-31","close":41566.2539},{"date":"2020-09-01","close":40952.4062},{"date":"2020-09-02","close":41259.3281},{"date":"2020-09-03","close":40075.4805},{"date":"2020-09-04","close":40689.3281},{"date":"2020-09-07","close":41390.8672},{"date":"2020-09-08","close":41171.6367},{"date":"2020-09-09","close":41960.8672},{"date":"2020-09-10","close":42969.332},{"date":"2020-09-11","close":45073.9531},{"date":"2020-09-14","close":44284.7188},{"date":"2020-09-15","close":42662.4102},{"date":"2020-09-16","close":43539.3359},{"date":"2020-09-17","close":41566.2539},{"date":"2020-09-18","close":40996.25},{"date":"2020-09-21","close":40864.7109},{"date":"2020-09-22","close":39593.1719},{"date":"2020-09-23","close":40338.5586},{"date":"2020-09-24","close":38497.0156},{"date":"2020-09-25","close":36392.3945},{"date":"2020-09-28","close":37663.9375},{"date":"2020-09-29","close":39943.9414},{"date":"2020-10-05","close":40601.6367},{"date":"2020-10-06","close":40820.8672},{"date":"2020-10-07","close":41960.8672},{"date":"2020-10-08","close":41390.8672},{"date":"2020-10-12","close":41347.0195},{"date":"2020-10-13","close":43846.2578},{"date":"2020-10-14","close":41917.0234},{"date":"2020-10-15","close":40820.8672},{"date":"2020-10-16","close":39330.0938},{"date":"2020-10-19","close":39724.7109},{"date":"2020-10-20","close":39943.9414},{"date":"2020-10-21","close":39812.4023},{"date":"2020-10-22","close":38190.0898},{"date":"2020-10-23","close":38014.707},{"date":"2020-10-26","close":35077.0078},{"date":"2020-10-27","close":35603.1602},{"date":"2020-10-28","close":36085.4688},{"date":"2020-10-29","close":36304.7031},{"date":"2020-10-30","close":35252.3906},{"date":"2020-11-02","close":35208.5469},{"date":"2020-11-03","close":35910.0859},{"date":"2020-11-04","close":36392.3945},{"date":"2020-11-05","close":37181.625},{"date":"2020-11-06","close":36567.7773},{"date":"2020-11-09","close":37050.0898},{"date":"2020-11-10","close":37839.3203},{"date":"2020-11-11","close":37050.0898},{"date":"2020-11-12","close":35953.9297},{"date":"2020-11-13","close":35603.1602},{"date":"2020-11-16","close":35208.5469},{"date":"2020-11-17","close":35559.3164},{"date":"2020-11-18","close":36217.0078},{"date":"2020-11-19","close":36217.0078},{"date":"2020-11-20","close":38321.6289},{"date":"2020-11-23","close":37269.3203},{"date":"2020-11-24","close":36655.4727},{"date":"2020-11-25","close":36392.3945},{"date":"2020-11-26","close":37137.7812},{"date":"2020-11-27","close":36918.5508},{"date":"2020-11-30","close":36567.7773},{"date":"2020-12-01","close":36304.7031},{"date":"2020-12-02","close":36392.3945},{"date":"2020-12-03","close":36655.4727},{"date":"2020-12-04","close":35953.9297},{"date":"2020-12-07","close":36392.3945},{"date":"2020-12-08","close":36217.0078},{"date":"2020-12-09","close":35734.6992},{"date":"2020-12-10","close":35471.6211},{"date":"2020-12-11","close":35208.5469},{"date":"2020-12-14","close":35164.6992},{"date":"2020-12-15","close":34726.2344},{"date":"2020-12-16","close":35427.7773},{"date":"2020-12-17","close":35120.8516},{"date":"2020-12-18","close":35077.0078},{"date":"2020-12-21","close":38146.2461},{"date":"2020-12-22","close":43057.0234},{"date":"2020-12-23","close":39680.8633},{"date":"2020-12-24","close":40163.1719},{"date":"2020-12-28","close":41390.8672},{"date":"2020-12-29","close":43758.5664},{"date":"2020-12-30","close":44898.5664},{"date":"2021-01-04","close":46301.6484},{"date":"2021-01-05","close":49984.7344},{"date":"2021-01-06","close":47792.4219},{"date":"2021-01-07","close":45073.9531},{"date":"2021-01-08","close":42706.2539},{"date":"2021-01-11","close":42574.7148},{"date":"2021-01-12","close":41478.5586},{"date":"2021-01-13","close":40426.25},{"date":"2021-01-14","close":41083.9453},{"date":"2021-01-15","close":39461.6328},{"date":"2021-01-18","close":37751.6289},{"date":"2021-01-19","close":37488.5508},{"date":"2021-01-20","close":38760.0938},{"date":"2021-01-21","close":39461.6328},{"date":"2021-01-22","close":39286.2461},{"date":"2021-01-25","close":39154.707},{"date":"2021-01-26","close":40338.5586},{"date":"2021-01-27","close":39110.8633},{"date":"2021-01-28","close":37927.0117},{"date":"2021-01-29","close":36348.5469},{"date":"2021-02-01","close":37313.1641},{"date":"2021-02-02","close":37663.9375},{"date":"2021-02-03","close":37050.0898},{"date":"2021-02-04","close":36217.0078},{"date":"2021-02-05","close":36085.4688},{"date":"2021-02-08","close":36041.625},{"date":"2021-02-09","close":35603.1602},{"date":"2021-02-10","close":35647.0078},{"date":"2021-02-15","close":35866.2383},{"date":"2021-02-16","close":35822.3945},{"date":"2021-02-17","close":35427.7773},{"date":"2021-02-18","close":35208.5469},{"date":"2021-02-19","close":34901.6211},{"date":"2021-02-22","close":33937.0039},{"date":"2021-02-23","close":32972.3867},{"date":"2021-02-24","close":32446.2305},{"date":"2021-02-25","close":33147.7695},{"date":"2021-02-26","close":32446.2305},{"date":"2021-03-02","close":33761.6172},{"date":"2021-03-03","close":34770.082},{"date":"2021-03-04","close":34243.9258},{"date":"2021-03-05","close":33673.9258},{"date":"2021-03-08","close":32533.9238},{"date":"2021-03-09","close":31700.8438},{"date":"2021-03-10","close":31174.6895},{"date":"2021-03-11","close":31130.8438},{"date":"2021-03-12","close":31525.459},{"date":"2021-03-15","close":31920.0762},{"date":"2021-03-16","close":32139.3066},{"date":"2021-03-17","close":31963.9219},{"date":"2021-03-18","close":31920.0762},{"date":"2021-03-19","close":31876.2305},{"date":"2021-03-22","close":31218.5352},{"date":"2021-03-23","close":30560.8418},{"date":"2021-03-24","close":30516.9961},{"date":"2021-03-25","close":30429.3027},{"date":"2021-03-26","close":29859.3008},{"date":"2021-03-29","close":29157.7617},{"date":"2021-03-30","close":29070.0684},{"date":"2021-03-31","close":28938.5293},{"date":"2021-04-01","close":29990.8398},{"date":"2021-04-02","close":29640.0703},{"date":"2021-04-05","close":29464.6855},{"date":"2021-04-06","close":29376.9922},{"date":"2021-04-07","close":29464.6855},{"date":"2021-04-08","close":29201.6074},{"date":"2021-04-09","close":29727.7637},{"date":"2021-04-12","close":29990.8398},{"date":"2021-04-13","close":31525.459},{"date":"2021-04-14","close":31437.7676},{"date":"2021-04-15","close":31525.459},{"date":"2021-04-16","close":31350.0742},{"date":"2021-04-19","close":30604.6875},{"date":"2021-04-20","close":30648.5352},{"date":"2021-04-21","close":29859.3008},{"date":"2021-04-22","close":29815.4551},{"date":"2021-04-23","close":29376.9922},{"date":"2021-04-26","close":29859.3008},{"date":"2021-04-27","close":29333.1465},{"date":"2021-04-28","close":29113.916},{"date":"2021-04-29","close":29070.0684},{"date":"2021-04-30","close":28982.377},{"date":"2021-05-03","close":28236.9902},{"date":"2021-05-04","close":27930.0664},{"date":"2021-05-06","close":28061.6055},{"date":"2021-05-07","close":27930.0664},{"date":"2021-05-10","close":27973.9121},{"date":"2021-05-11","close":27623.1426},{"date":"2021-05-12","close":27360.0645},{"date":"2021-05-13","close":26746.2168},{"date":"2021-05-14","close":26307.7539},{"date":"2021-05-17","close":25781.5996},{"date":"2021-05-18","close":25693.9062},{"date":"2021-05-20","close":25386.9824},{"date":"2021-05-21","close":25343.1367},{"date":"2021-05-24","close":24597.75},{"date":"2021-05-25","close":25211.5977},{"date":"2021-05-26","close":25036.2129},{"date":"2021-05-27","close":25693.9062},{"date":"2021-05-28","close":27973.9121},{"date":"2021-05-31","close":30253.918},{"date":"2021-06-01","close":29990.8398},{"date":"2021-06-02","close":29552.377},{"date":"2021-06-03","close":29640.0703},{"date":"2021-06-04","close":29333.1465},{"date":"2021-06-07","close":28236.9902},{"date":"2021-06-08","close":27666.9883},{"date":"2021-06-09","close":27579.2969},{"date":"2021-06-10","close":27798.5273},{"date":"2021-06-11","close":27973.9121},{"date":"2021-06-14","close":27798.5273},{"date":"2021-06-15","close":27754.6816},{"date":"2021-06-16","close":27886.2207},{"date":"2021-06-17","close":27623.1426},{"date":"2021-06-18","close":27447.7578},{"date":"2021-06-21","close":27184.6797},{"date":"2021-06-22","close":27623.1426},{"date":"2021-06-23","close":28017.7598},{"date":"2021-06-24","close":28105.4512},{"date":"2021-06-25","close":30429.3027},{"date":"2021-06-28","close":30999.3047},{"date":"2021-06-29","close":30166.2246},{"date":"2021-06-30","close":30516.9961},{"date":"2021-07-01","close":31744.6914},{"date":"2021-07-02","close":31876.2305},{"date":"2021-07-05","close":33279.3086},{"date":"2021-07-06","close":32621.6152},{"date":"2021-07-07","close":33147.7695},{"date":"2021-07-08","close":32533.9238},{"date":"2021-07-09","close":33060.0781},{"date":"2021-07-12","close":33060.0781},{"date":"2021-07-13","close":34989.3125},{"date":"2021-07-14","close":35603.1602},{"date":"2021-07-15","close":34901.6211},{"date":"2021-07-16","close":35427.7773},{"date":"2021-07-19","close":37269.3203},{"date":"2021-07-20","close":39417.7852},{"date":"2021-07-21","close":43320.1016},{"date":"2021-07-22","close":56298.5938},{"date":"2021-07-23","close":48230.8828},{"date":"2021-07-26","close":43539.3359},{"date":"2021-07-27","close":41785.4844},{"date":"2021-07-28","close":44460.1055},{"date":"2021-07-29","close":43320.1016},{"date":"2021-07-30","close":43583.1797},{"date":"2021-08-02","close":42574.7148},{"date":"2021-08-03","close":41127.7891},{"date":"2021-08-04","close":42092.4062},{"date":"2021-08-05","close":42267.793},{"date":"2021-08-06","close":43407.7969},{"date":"2021-08-09","close":42267.793},{"date":"2021-08-10","close":40952.4062},{"date":"2021-08-11","close":40908.5586},{"date":"2021-08-12","close":40733.1719},{"date":"2021-08-13","close":39900.0938},{"date":"2021-08-17","close":38409.3203},{"date":"2021-08-18","close":40382.4023},{"date":"2021-08-19","close":38233.9375},{"date":"2021-08-20","close":36830.8555},{"date":"2021-08-23","close":39637.0156},{"date":"2021-08-24","close":41040.0977},{"date":"2021-08-25","close":39680.8633},{"date":"2021-08-26","close":38979.3242},{"date":"2021-08-27","close":39110.8633},{"date":"2021-08-30","close":38584.707},{"date":"2021-08-31","close":38891.6289},{"date":"2021-09-01","close":40908.5586},{"date":"2021-09-02","close":40601.6367},{"date":"2021-09-03","close":40777.0195},{"date":"2021-09-06","close":39154.707},{"date":"2021-09-07","close":39286.2461},{"date":"2021-09-08","close":38014.707},{"date":"2021-09-09","close":37532.3984},{"date":"2021-09-10","close":37137.7812},{"date":"2021-09-13","close":36085.4688},{"date":"2021-09-14","close":36830.8555},{"date":"2021-09-15","close":36743.1641},{"date":"2021-09-16","close":36743.1641},{"date":"2021-09-17","close":36743.1641},{"date":"2021-09-23","close":36830.8555},{"date":"2021-09-24","close":36348.5469},{"date":"2021-09-27","close":36173.1641},{"date":"2021-09-28","close":34463.1602},{"date":"2021-09-29","close":35077.0078},{"date":"2021-09-30","close":34682.3906},{"date":"2021-10-01","close":33367.0039},{"date":"2021-10-05","close":31788.5371},{"date":"2021-10-06","close":31481.6133},{"date":"2021-10-07","close":32402.3848},{"date":"2021-10-08","close":31569.3066},{"date":"2021-10-12","close":30385.457},{"date":"2021-10-13","close":33103.9258},{"date":"2021-10-14","close":34726.2344},{"date":"2021-10-15","close":34507.0039},{"date":"2021-10-18","close":36085.4688},{"date":"2021-10-19","close":36260.8555},{"date":"2021-10-20","close":36874.7031},{"date":"2021-10-21","close":37620.0898},{"date":"2021-10-22","close":37532.3984},{"date":"2021-10-25","close":37444.7031},{"date":"2021-10-26","close":37707.7812},{"date":"2021-10-27","close":39198.5547},{"date":"2021-10-28","close":37707.7812},{"date":"2021-10-29","close":37357.0117},{"date":"2021-11-01","close":36392.3945},{"date":"2021-11-02","close":35120.8516},{"date":"2021-11-03","close":33191.6172},{"date":"2021-11-04","close":38102.3984},{"date":"2021-11-05","close":35252.3906},{"date":"2021-11-08","close":34287.7734},{"date":"2021-11-09","close":37532.3984},{"date":"2021-11-10","close":39023.168},{"date":"2021-11-11","close":39023.168},{"date":"2021-11-12","close":39198.5547},{"date":"2021-11-15","close":37707.7812},{"date":"2021-11-16","close":37093.9336},{"date":"2021-11-17","close":38672.3984},{"date":"2021-11-18","close":37795.4727},{"date":"2021-11-19","close":37707.7812},{"date":"2021-11-22","close":37181.625},{"date":"2021-11-23","close":36041.625},{"date":"2021-11-24","close":36787.0117},{"date":"2021-11-25","close":36173.1641},{"date":"2021-11-26","close":35515.4688},{"date":"2021-11-29","close":38935.4766},{"date":"2021-11-30","close":35690.8555},{"date":"2021-12-01","close":35515.4688},{"date":"2021-12-02","close":36480.0859},{"date":"2021-12-03","close":36655.4727},{"date":"2021-12-06","close":35778.5469},{"date":"2021-12-07","close":35734.6992},{"date":"2021-12-08","close":35515.4688},{"date":"2021-12-09","close":37269.3203},{"date":"2021-12-10","close":37488.5508},{"date":"2021-12-13","close":36304.7031},{"date":"2021-12-14","close":37707.7812},{"date":"2021-12-15","close":39593.1719},{"date":"2021-12-16","close":39724.7109},{"date":"2021-12-17","close":42004.7148},{"date":"2021-12-20","close":41522.4062},{"date":"2021-12-21","close":41653.9453},{"date":"2021-12-22","close":39637.0156},{"date":"2021-12-23","close":38803.9375},{"date":"2021-12-24","close":39724.7109},{"date":"2021-12-27","close":39680.8633},{"date":"2021-12-28","close":39637.0156},{"date":"2021-12-29","close":41829.332},{"date":"2021-12-30","close":42706.2539},{"date":"2022-01-03","close":42530.0},{"date":"2022-01-04","close":43144.7188},{"date":"2022-01-05","close":42969.332},{"date":"2022-01-06","close":42136.2539},{"date":"2022-01-07","close":45424.7227},{"date":"2022-01-10","close":48230.8828},{"date":"2022-01-11","close":43933.9492},{"date":"2022-01-12","close":43802.4102},{"date":"2022-01-13","close":43670.8711},{"date":"2022-01-14","close":42662.4102},{"date":"2022-01-17","close":39549.3242},{"date":"2022-01-18","close":37970.8594},{"date":"2022-01-19","close":37357.0117},{"date":"2022-01-20","close":39023.168},{"date":"2022-01-21","close":37400.8594},{"date":"2022-01-24","close":35866.2383},{"date":"2022-01-25","close":34331.6211},{"date":"2022-01-26","close":34287.7734},{"date":"2022-01-27","close":33717.7734},{"date":"2022-01-28","close":36392.3945},{"date":"2022-02-03","close":36260.8555},{"date":"2022-02-04","close":36436.2422},{"date":"2022-02-07","close":36348.5469},{"date":"2022-02-08","close":36348.5469},{"date":"2022-02-09","close":36348.5469},{"date":"2022-02-10","close":35340.082},{"date":"2022-02-11","close":35033.1602},{"date":"2022-02-14","close":34156.2344},{"date":"2022-02-15","close":33717.7734},{"date":"2022-02-16","close":34638.543},{"date":"2022-02-17","close":35208.5469},{"date":"2022-02-18","close":34507.0039},{"date":"2022-02-21","close":34112.3906},{"date":"2022-02-22","close":33259.0},{"date":"2022-02-23","close":33323.1562},{"date":"2022-02-24","close":32183.1543},{"date":"2022-02-25","close":32183.1543},{"date":"2022-02-28","close":32183.1543},{"date":"2022-03-02","close":33191.6172},{"date":"2022-03-03","close":34901.6211},{"date":"2022-03-04","close":34901.6211},{"date":"2022-03-07","close":33367.0039},{"date":"2022-03-08","close":32972.3867},{"date":"2022-03-10","close":32972.3867},{"date":"2022-03-11","close":33717.7734},{"date":"2022-03-14","close":33279.3086},{"date":"2022-03-15","close":33498.543},{"date":"2022-03-16","close":34112.3906},{"date":"2022-03-17","close":34419.3125},{"date":"2022-03-18","close":34419.3125},{"date":"2022-03-21","close":34419.3125},{"date":"2022-03-22","close":34375.4648},{"date":"2022-03-23","close":34112.3906},{"date":"2022-03-24","close":33980.8516},{"date":"2022-03-25","close":34024.6953},{"date":"2022-03-28","close":33673.9258},{"date":"2022-03-29","close":33849.3125},{"date":"2022-03-30","close":34287.7734},{"date":"2022-03-31","close":35033.1602},{"date":"2022-04-01","close":34770.082},{"date":"2022-04-04","close":36436.2422},{"date":"2022-04-05","close":36699.3164},{"date":"2022-04-06","close":36392.3945},{"date":"2022-04-07","close":35822.3945},{"date":"2022-04-08","close":36041.625},{"date":"2022-04-11","close":34813.9297},{"date":"2022-04-12","close":34375.4648},{"date":"2022-04-13","close":34375.4648},{"date":"2022-04-14","close":34112.3906},{"date":"2022-04-15","close":33805.4648},{"date":"2022-04-18","close":33542.3867},{"date":"2022-04-19","close":33761.6172},{"date":"2022-04-20","close":33849.3125},{"date":"2022-04-21","close":33805.4648},{"date":"2022-04-22","close":33235.4648},{"date":"2022-04-25","close":32358.5391},{"date":"2022-04-26","close":32840.8477},{"date":"2022-04-27","close":31832.3828},{"date":"2022-04-28","close":31920.0762},{"date":"2022-04-29","close":32183.1543},{"date":"2022-05-02","close":31788.5371},{"date":"2022-05-03","close":31700.8438},{"date":"2022-05-04","close":31656.998},{"date":"2022-05-06","close":31130.8438},{"date":"2022-05-09","close":30491.0},{"date":"2022-05-10","close":30253.918},{"date":"2022-05-11","close":30341.6113},{"date":"2022-05-12","close":31744.6914},{"date":"2022-05-13","close":31613.1523},{"date":"2022-05-16","close":31525.459},{"date":"2022-05-17","close":31262.3828},{"date":"2022-05-18","close":31130.8438},{"date":"2022-05-19","close":30780.0723},{"date":"2022-05-20","close":30823.9199},{"date":"2022-05-23","close":30648.5352},{"date":"2022-05-24","close":30341.6113},{"date":"2022-05-25","close":30473.1484},{"date":"2022-05-26","close":30955.459},{"date":"2022-05-27","close":30692.3809},{"date":"2022-05-30","close":30648.5352},{"date":"2022-05-31","close":30823.9199},{"date":"2022-06-02","close":30692.3809},{"date":"2022-06-03","close":30648.5352},{"date":"2022-06-07","close":30253.918},{"date":"2022-06-08","close":30078.5332},{"date":"2022-06-09","close":30078.5332},{"date":"2022-06-10","close":30297.7637},{"date":"2022-06-13","close":29201.6074},{"date":"2022-06-14","close":28324.6836},{"date":"2022-06-15","close":27535.4492},{"date":"2022-06-16","close":27447.7578},{"date":"2022-06-17","close":27140.834},{"date":"2022-06-20","close":26176.2168},{"date":"2022-06-21","close":25693.9062},{"date":"2022-06-22","close":25167.752},{"date":"2022-06-23","close":23676.9785},{"date":"2022-06-24","close":24729.2891},{"date":"2022-06-27","close":24773.1367},{"date":"2022-06-28","close":24553.9043},{"date":"2022-06-29","close":24071.5957},{"date":"2022-06-30","close":24203.1348},{"date":"2022-07-01","close":23940.0566},{"date":"2022-07-04","close":23326.209},{"date":"2022-07-05","close":23633.1328},{"date":"2022-07-06","close":29376.9922},{"date":"2022-07-07","close":28149.2969},{"date":"2022-07-08","close":27579.2969},{"date":"2022-07-11","close":27666.9883},{"date":"2022-07-12","close":28894.6836},{"date":"2022-07-13","close":27930.0664},{"date":"2022-07-14","close":27360.0645},{"date":"2022-07-15","close":26746.2168},{"date":"2022-07-18","close":27009.2949},{"date":"2022-07-19","close":27623.1426},{"date":"2022-07-20","close":28587.7598},{"date":"2022-07-21","close":28061.6055},{"date":"2022-07-22","close":27666.9883},{"date":"2022-07-25","close":27140.834},{"date":"2022-07-26","close":27403.9121},{"date":"2022-07-27","close":27710.8359},{"date":"2022-07-28","close":29508.5312},{"date":"2022-07-29","close":29903.1484},{"date":"2022-08-01","close":29157.7617},{"date":"2022-08-02","close":28719.2988},{"date":"2022-08-03","close":27973.9121},{"date":"2022-08-04","close":28149.2969},{"date":"2022-08-05","close":29289.3008},{"date":"2022-08-08","close":29596.2246},{"date":"2022-08-09","close":32402.3848},{"date":"2022-08-10","close":30253.918},{"date":"2022-08-11","close":30692.3809},{"date":"2022-08-12","close":30516.9961},{"date":"2022-08-16","close":29113.916},{"date":"2022-08-17","close":28500.0684},{"date":"2022-08-18","close":28280.8359},{"date":"2022-08-19","close":27623.1426},{"date":"2022-08-22","close":27184.6797},{"date":"2022-08-23","close":26921.6016},{"date":"2022-08-24","close":26790.0645},{"date":"2022-08-25","close":26790.0645},{"date":"2022-08-26","close":27053.1406},{"date":"2022-08-29","close":26395.4473},{"date":"2022-08-30","close":26614.6777},{"date":"2022-08-31","close":26965.4492},{"date":"2022-09-01","close":26307.7539},{"date":"2022-09-02","close":26746.2168},{"date":"2022-09-05","close":26746.2168},{"date":"2022-09-06","close":26614.6777},{"date":"2022-09-07","close":25956.9844},{"date":"2022-09-08","close":26044.6777},{"date":"2022-09-13","close":26220.0625},{"date":"2022-09-14","close":26000.8301},{"date":"2022-09-15","close":25606.2148},{"date":"2022-09-16","close":24948.5215},{"date":"2022-09-19","close":24071.5957},{"date":"2022-09-20","close":23940.0566},{"date":"2022-09-21","close":23764.6719},{"date":"2022-09-22","close":24290.8262},{"date":"2022-09-23","close":24246.9805},{"date":"2022-09-26","close":23063.1309},{"date":"2022-09-27","close":22800.0547},{"date":"2022-09-28","close":22843.9004},{"date":"2022-09-29","close":22756.207},{"date":"2022-09-30","close":22756.207},{"date":"2022-10-04","close":22624.6699},{"date":"2022-10-05","close":22580.8223},{"date":"2022-10-06","close":23194.6699},{"date":"2022-10-07","close":23808.5176},{"date":"2022-10-11","close":23063.1309},{"date":"2022-10-12","close":23238.5176},{"date":"2022-10-13","close":22712.3613},{"date":"2022-10-14","close":22975.4395},{"date":"2022-10-17","close":23150.8242},{"date":"2022-10-18","close":23282.3633},{"date":"2022-10-19","close":23282.3633},{"date":"2022-10-20","close":23326.209},{"date":"2022-10-21","close":23063.1309},{"date":"2022-10-24","close":22887.7461},{"date":"2022-10-25","close":22712.3613},{"date":"2022-10-26","close":22800.0547},{"date":"2022-10-27","close":22800.0547},{"date":"2022-10-28","close":22800.0547},{"date":"2022-10-31","close":22800.0547},{"date":"2022-11-01","close":23633.1328},{"date":"2022-11-02","close":23370.0547},{"date":"2022-11-03","close":23370.0547},{"date":"2022-11-04","close":23150.8242},{"date":"2022-11-07","close":23150.8242},{"date":"2022-11-08","close":23501.5938},{"date":"2022-11-09","close":24115.4414},{"date":"2022-11-10","close":23896.2109},{"date":"2022-11-11","close":24334.6738},{"date":"2022-11-14","close":25299.291},{"date":"2022-11-15","close":26088.5234},{"date":"2022-11-16","close":26044.6777},{"date":"2022-11-17","close":25737.7539},{"date":"2022-11-18","close":25167.752},{"date":"2022-11-21","close":25343.1367},{"date":"2022-11-22","close":25386.9824},{"date":"2022-11-23","close":25386.9824},{"date":"2022-11-24","close":25080.0586},{"date":"2022-11-25","close":25386.9824},{"date":"2022-11-28","close":25343.1367},{"date":"2022-11-29","close":25211.5977},{"date":"2022-11-30","close":25167.752},{"date":"2022-12-01","close":25080.0586},{"date":"2022-12-02","close":25299.291},{"date":"2022-12-05","close":25211.5977},{"date":"2022-12-06","close":25080.0586},{"date":"2022-12-07","close":24773.1367},{"date":"2022-12-08","close":24203.1348},{"date":"2022-12-09","close":24422.3652},{"date":"2022-12-12","close":24159.2891},{"date":"2022-12-13","close":24422.3652},{"date":"2022-12-14","close":24816.9824},{"date":"2022-12-15","close":24334.6738},{"date":"2022-12-16","close":24378.5195},{"date":"2022-12-19","close":24334.6738},{"date":"2022-12-20","close":23808.5176},{"date":"2022-12-21","close":23852.3652},{"date":"2022-12-22","close":23852.3652},{"date":"2022-12-23","close":23676.9785},{"date":"2022-12-26","close":26088.5234},{"date":"2022-12-27","close":25693.9062},{"date":"2022-12-28","close":24860.8281},{"date":"2022-12-29","close":25430.8301},{"date":"2023-01-02","close":25606.2148},{"date":"2023-01-03","close":26044.6777},{"date":"2023-01-04","close":27009.2949},{"date":"2023-01-05","close":26614.6777},{"date":"2023-01-06","close":26132.3691},{"date":"2023-01-09","close":26307.7539},{"date":"2023-01-10","close":26000.8301},{"date":"2023-01-11","close":27096.9883},{"date":"2023-01-12","close":28105.4512},{"date":"2023-01-13","close":27973.9121},{"date":"2023-01-16","close":27930.0664},{"date":"2023-01-17","close":27009.2949},{"date":"2023-01-18","close":26395.4473},{"date":"2023-01-19","close":26570.832},{"date":"2023-01-20","close":26921.6016},{"date":"2023-01-25","close":26921.6016},{"date":"2023-01-26","close":27096.9883},{"date":"2023-01-27","close":26921.6016},{"date":"2023-01-30","close":26220.0625},{"date":"2023-01-31","close":26263.9082},{"date":"2023-02-01","close":25913.1387},{"date":"2023-02-02","close":26132.3691},{"date":"2023-02-03","close":26088.5234},{"date":"2023-02-06","close":25913.1387},{"date":"2023-02-07","close":26044.6777},{"date":"2023-02-08","close":26000.8301},{"date":"2023-02-09","close":26132.3691},{"date":"2023-02-10","close":26132.3691},{"date":"2023-02-13","close":25650.0605},{"date":"2023-02-14","close":25080.0586},{"date":"2023-02-15","close":24641.5977},{"date":"2023-02-16","close":25255.4453},{"date":"2023-02-17","close":25036.2129},{"date":"2023-02-20","close":25562.3691},{"date":"2023-02-21","close":25693.9062},{"date":"2023-02-22","close":25211.5977},{"date":"2023-02-23","close":24992.3672},{"date":"2023-02-24","close":24816.9824},{"date":"2023-02-27","close":23983.9023},{"date":"2023-02-28","close":24027.75},{"date":"2023-03-02","close":24246.9805},{"date":"2023-03-03","close":25036.2129},{"date":"2023-03-06","close":25036.2129},{"date":"2023-03-07","close":25430.8301},{"date":"2023-03-08","close":26044.6777},{"date":"2023-03-09","close":25299.291},{"date":"2023-03-10","close":24553.9043},{"date":"2023-03-13","close":24115.4414},{"date":"2023-03-14","close":22843.9004},{"date":"2023-03-15","close":23633.1328},{"date":"2023-03-16","close":23150.8242},{"date":"2023-03-17","close":24246.9805},{"date":"2023-03-20","close":24027.75},{"date":"2023-03-21","close":24071.5957},{"date":"2023-03-22","close":23896.2109},{"date":"2023-03-23","close":23764.6719},{"date":"2023-03-24","close":24115.4414},{"date":"2023-03-27","close":25781.5996},{"date":"2023-03-28","close":25386.9824},{"date":"2023-03-29","close":24553.9043},{"date":"2023-03-30","close":24816.9824},{"date":"2023-03-31","close":24860.8281},{"date":"2023-04-03","close":25167.752},{"date":"2023-04-04","close":26132.3691},{"date":"2023-04-05","close":33937.0039},{"date":"2023-04-06","close":37663.9375},{"date":"2023-04-07","close":37663.9375},{"date":"2023-04-10","close":39461.6328},{"date":"2023-04-11","close":39812.4023},{"date":"2023-04-12","close":38803.9375},{"date":"2023-04-13","close":38540.8594},{"date":"2023-04-14","close":39768.5547},{"date":"2023-04-17","close":37839.3203},{"date":"2023-04-18","close":36480.0859},{"date":"2023-04-19","close":35252.3906},{"date":"2023-04-20","close":34331.6211},{"date":"2023-04-21","close":35296.2383},{"date":"2023-04-24","close":35252.3906},{"date":"2023-04-25","close":36830.8555},{"date":"2023-04-26","close":30867.7656},{"date":"2023-04-27","close":28894.6836},{"date":"2023-04-28","close":27535.4492},{"date":"2023-05-02","close":27886.2207},{"date":"2023-05-03","close":27272.373},{"date":"2023-05-04","close":28368.5293},{"date":"2023-05-08","close":28763.1445},{"date":"2023-05-09","close":28061.6055},{"date":"2023-05-10","close":27447.7578},{"date":"2023-05-11","close":27360.0645},{"date":"2023-05-12","close":27184.6797},{"date":"2023-05-15","close":25956.9844},{"date":"2023-05-16","close":26132.3691},{"date":"2023-05-17","close":26570.832},{"date":"2023-05-18","close":26044.6777},{"date":"2023-05-19","close":26702.3711},{"date":"2023-05-22","close":26877.7559},{"date":"2023-05-23","close":24246.9805},{"date":"2023-05-24","close":23808.5176},{"date":"2023-05-25","close":23720.8262},{"date":"2023-05-26","close":23501.5938},{"date":"2023-05-30","close":22975.4395},{"date":"2023-05-31","close":23106.9785},{"date":"2023-06-01","close":22931.5938},{"date":"2023-06-02","close":22975.4395},{"date":"2023-06-05","close":23501.5938},{"date":"2023-06-07","close":23370.0547},{"date":"2023-06-08","close":22975.4395},{"date":"2023-06-09","close":23150.8242},{"date":"2023-06-12","close":23063.1309},{"date":"2023-06-13","close":22887.7461},{"date":"2023-06-14","close":22536.9766},{"date":"2023-06-15","close":22186.207},{"date":"2023-06-16","close":22361.5918},{"date":"2023-06-19","close":21396.9746},{"date":"2023-06-20","close":21133.8965},{"date":"2023-06-21","close":20739.2793},{"date":"2023-06-22","close":21002.3574},{"date":"2023-06-23","close":20739.2793},{"date":"2023-06-26","close":20520.0488},{"date":"2023-06-27","close":20695.4336},{"date":"2023-06-28","close":20388.5098},{"date":"2023-06-29","close":19774.6621},{"date":"2023-06-30","close":20125.4316},{"date":"2023-07-03","close":21046.2031},{"date":"2023-07-04","close":20520.0488},{"date":"2023-07-05","close":20388.5098},{"date":"2023-07-06","close":20607.7422},{"date":"2023-07-07","close":20350.0},{"date":"2023-07-10","close":19530.0},{"date":"2023-07-11","close":19850.0},{"date":"2023-07-12","close":19900.0},{"date":"2023-07-13","close":20050.0},{"date":"2023-07-14","close":19950.0},{"date":"2023-07-17","close":19330.0},{"date":"2023-07-18","close":18710.0},{"date":"2023-07-19","close":18980.0},{"date":"2023-07-20","close":19260.0},{"date":"2023-07-21","close":20100.0},{"date":"2023-07-24","close":19110.0},{"date":"2023-07-25","close":18570.0},{"date":"2023-07-26","close":17700.0},{"date":"2023-07-27","close":18610.0},{"date":"2023-07-28","close":18690.0},{"date":"2023-07-31","close":18520.0},{"date":"2023-08-01","close":19100.0},{"date":"2023-08-02","close":18830.0},{"date":"2023-08-03","close":19220.0},{"date":"2023-08-04","close":18810.0},{"date":"2023-08-07","close":17500.0},{"date":"2023-08-08","close":17630.0},{"date":"2023-08-09","close":20300.0},{"date":"2023-08-10","close":20550.0},{"date":"2023-08-11","close":19950.0},{"date":"2023-08-14","close":21700.0},{"date":"2023-08-16","close":20800.0},{"date":"2023-08-17","close":20100.0},{"date":"2023-08-18","close":20100.0},{"date":"2023-08-21","close":20000.0},{"date":"2023-08-22","close":19260.0},{"date":"2023-08-23","close":19090.0},{"date":"2023-08-24","close":19050.0},{"date":"2023-08-25","close":18810.0},{"date":"2023-08-28","close":15800.0},{"date":"2023-08-29","close":16180.0},{"date":"2023-08-30","close":17080.0},{"date":"2023-08-31","close":17050.0},{"date":"2023-09-01","close":16460.0},{"date":"2023-09-04","close":16030.0},{"date":"2023-09-05","close":15950.0},{"date":"2023-09-06","close":16750.0},{"date":"2023-09-07","close":16170.0},{"date":"2023-09-08","close":16840.0},{"date":"2023-09-11","close":16810.0},{"date":"2023-09-12","close":16770.0},{"date":"2023-09-13","close":16630.0},{"date":"2023-09-14","close":16740.0},{"date":"2023-09-15","close":16870.0},{"date":"2023-09-18","close":16440.0},{"date":"2023-09-19","close":16140.0},{"date":"2023-09-20","close":15980.0},{"date":"2023-09-21","close":15610.0},{"date":"2023-09-22","close":15400.0},{"date":"2023-09-25","close":15010.0},{"date":"2023-09-26","close":14950.0},{"date":"2023-09-27","close":15330.0},{"date":"2023-10-04","close":14300.0},{"date":"2023-10-05","close":14460.0},{"date":"2023-10-06","close":14660.0},{"date":"2023-10-10","close":14170.0},{"date":"2023-10-11","close":14450.0},{"date":"2023-10-12","close":14580.0},{"date":"2023-10-13","close":14220.0},{"date":"2023-10-16","close":14340.0},{"date":"2023-10-17","close":14900.0},{"date":"2023-10-18","close":14530.0},{"date":"2023-10-19","close":13910.0},{"date":"2023-10-20","close":13710.0},{"date":"2023-10-23","close":13650.0},{"date":"2023-10-24","close":13590.0},{"date":"2023-10-25","close":13540.0},{"date":"2023-10-26","close":12790.0},{"date":"2023-10-27","close":13120.0},{"date":"2023-10-30","close":13360.0},{"date":"2023-10-31","close":12700.0},{"date":"2023-11-01","close":12840.0},{"date":"2023-11-02","close":13320.0},{"date":"2023-11-03","close":13930.0},{"date":"2023-11-06","close":14220.0},{"date":"2023-11-07","close":14100.0},{"date":"2023-11-08","close":14300.0},{"date":"2023-11-09","close":14250.0},{"date":"2023-11-10","close":14120.0},{"date":"2023-11-13","close":14280.0},{"date":"2023-11-14","close":14550.0},{"date":"2023-11-15","close":14650.0},{"date":"2023-11-16","close":14600.0},{"date":"2023-11-17","close":14520.0},{"date":"2023-11-20","close":15420.0},{"date":"2023-11-21","close":15990.0},{"date":"2023-11-22","close":15430.0},{"date":"2023-11-23","close":15400.0},{"date":"2023-11-24","close":15220.0},{"date":"2023-11-27","close":15170.0},{"date":"2023-11-28","close":15190.0},{"date":"2023-11-29","close":15130.0},{"date":"2023-11-30","close":15130.0},{"date":"2023-12-01","close":15320.0},{"date":"2023-12-04","close":15120.0},{"date":"2023-12-05","close":15150.0},{"date":"2023-12-06","close":14930.0},{"date":"2023-12-07","close":15430.0},{"date":"2023-12-08","close":15310.0},{"date":"2023-12-11","close":15390.0},{"date":"2023-12-12","close":15480.0},{"date":"2023-12-13","close":15200.0},{"date":"2023-12-14","close":15290.0},{"date":"2023-12-15","close":14700.0},{"date":"2023-12-18","close":14700.0},{"date":"2023-12-19","close":14940.0},{"date":"2023-12-20","close":15060.0},{"date":"2023-12-21","close":14870.0},{"date":"2023-12-22","close":15120.0},{"date":"2023-12-26","close":15290.0},{"date":"2023-12-27","close":15520.0},{"date":"2023-12-28","close":16140.0},{"date":"2024-01-02","close":17500.0},{"date":"2024-01-03","close":17240.0},{"date":"2024-01-04","close":16510.0},{"date":"2024-01-05","close":16310.0},{"date":"2024-01-08","close":16000.0},{"date":"2024-01-09","close":16390.0},{"date":"2024-01-10","close":16050.0},{"date":"2024-01-11","close":16110.0},{"date":"2024-01-12","close":15730.0},{"date":"2024-01-15","close":15450.0},{"date":"2024-01-16","close":15300.0},{"date":"2024-01-17","close":15000.0},{"date":"2024-01-18","close":15040.0},{"date":"2024-01-19","close":15220.0},{"date":"2024-01-22","close":15120.0},{"date":"2024-01-23","close":15200.0},{"date":"2024-01-24","close":15090.0},{"date":"2024-01-25","close":14660.0},{"date":"2024-01-26","close":14700.0},{"date":"2024-01-29","close":14630.0},{"date":"2024-01-30","close":14630.0},{"date":"2024-01-31","close":14530.0},{"date":"2024-02-01","close":14620.0},{"date":"2024-02-02","close":14750.0},{"date":"2024-02-05","close":14830.0},{"date":"2024-02-06","close":14660.0},{"date":"2024-02-07","close":14650.0},{"date":"2024-02-08","close":14790.0},{"date":"2024-02-13","close":14850.0},{"date":"2024-02-14","close":14840.0},{"date":"2024-02-15","close":15040.0},{"date":"2024-02-16","close":15200.0},{"date":"2024-02-19","close":15110.0},{"date":"2024-02-20","close":15130.0},{"date":"2024-02-21","close":15000.0},{"date":"2024-02-22","close":14980.0},{"date":"2024-02-23","close":14930.0},{"date":"2024-02-26","close":15140.0},{"date":"2024-02-27","close":14970.0},{"date":"2024-02-28","close":14880.0},{"date":"2024-02-29","close":14540.0},{"date":"2024-03-04","close":14460.0},{"date":"2024-03-05","close":14260.0},{"date":"2024-03-06","close":14460.0},{"date":"2024-03-07","close":14420.0},{"date":"2024-03-08","close":14750.0},{"date":"2024-03-11","close":14580.0},{"date":"2024-03-12","close":14610.0},{"date":"2024-03-13","close":14900.0},{"date":"2024-03-14","close":14560.0},{"date":"2024-03-15","close":14650.0},{"date":"2024-03-18","close":14670.0},{"date":"2024-03-19","close":14670.0},{"date":"2024-03-20","close":14610.0},{"date":"2024-03-21","close":14890.0},{"date":"2024-03-22","close":15050.0},{"date":"2024-03-25","close":15680.0},{"date":"2024-03-26","close":16240.0},{"date":"2024-03-27","close":16360.0},{"date":"2024-03-28","close":15900.0},{"date":"2024-03-29","close":15960.0},{"date":"2024-04-01","close":16130.0},{"date":"2024-04-02","close":15690.0},{"date":"2024-04-03","close":15430.0},{"date":"2024-04-04","close":15480.0},{"date":"2024-04-05","close":15490.0},{"date":"2024-04-08","close":15390.0},{"date":"2024-04-09","close":15400.0},{"date":"2024-04-11","close":14950.0},{"date":"2024-04-12","close":15180.0},{"date":"2024-04-15","close":14780.0},{"date":"2024-04-16","close":14340.0},{"date":"2024-04-17","close":13800.0},{"date":"2024-04-18","close":14360.0},{"date":"2024-04-19","close":13630.0},{"date":"2024-04-22","close":13810.0},{"date":"2024-04-23","close":13990.0},{"date":"2024-04-24","close":14160.0},{"date":"2024-04-25","close":14070.0},{"date":"2024-04-26","close":14100.0},{"date":"2024-04-29","close":14340.0},{"date":"2024-04-30","close":14790.0},{"date":"2024-05-02","close":14790.0},{"date":"2024-05-03","close":14820.0},{"date":"2024-05-07","close":14930.0},{"date":"2024-05-08","close":14800.0},{"date":"2024-05-09","close":14440.0},{"date":"2024-05-10","close":14370.0},{"date":"2024-05-13","close":13920.0},{"date":"2024-05-14","close":14140.0},{"date":"2024-05-16","close":14140.0},{"date":"2024-05-17","close":14130.0},{"date":"2024-05-20","close":13920.0},{"date":"2024-05-21","close":13970.0},{"date":"2024-05-22","close":13980.0},{"date":"2024-05-23","close":13720.0},{"date":"2024-05-24","close":13790.0},{"date":"2024-05-27","close":13970.0},{"date":"2024-05-28","close":13920.0},{"date":"2024-05-29","close":13960.0},{"date":"2024-05-30","close":13840.0},{"date":"2024-05-31","close":13740.0},{"date":"2024-06-03","close":14070.0},{"date":"2024-06-04","close":13900.0},{"date":"2024-06-05","close":13730.0},{"date":"2024-06-07","close":13640.0},{"date":"2024-06-10","close":13540.0},{"date":"2024-06-11","close":13560.0},{"date":"2024-06-12","close":13750.0},{"date":"2024-06-13","close":13540.0},{"date":"2024-06-14","close":13390.0},{"date":"2024-06-17","close":13120.0},{"date":"2024-06-18","close":13000.0},{"date":"2024-06-19","close":12970.0},{"date":"2024-06-20","close":13020.0},{"date":"2024-06-21","close":13060.0},{"date":"2024-06-24","close":12840.0},{"date":"2024-06-25","close":12550.0},{"date":"2024-06-26","close":12720.0},{"date":"2024-06-27","close":12500.0},{"date":"2024-06-28","close":12520.0},{"date":"2024-07-01","close":12500.0},{"date":"2024-07-02","close":12420.0},{"date":"2024-07-03","close":12160.0},{"date":"2024-07-04","close":12230.0},{"date":"2024-07-05","close":12340.0},{"date":"2024-07-08","close":12700.0},{"date":"2024-07-09","close":13650.0},{"date":"2024-07-10","close":13420.0},{"date":"2024-07-11","close":13100.0},{"date":"2024-07-12","close":13100.0},{"date":"2024-07-15","close":13050.0},{"date":"2024-07-16","close":13000.0},{"date":"2024-07-17","close":13420.0},{"date":"2024-07-18","close":12980.0},{"date":"2024-07-19","close":12870.0},{"date":"2024-07-22","close":12890.0},{"date":"2024-07-23","close":12800.0},{"date":"2024-07-24","close":12710.0},{"date":"2024-07-25","close":12530.0},{"date":"2024-07-26","close":12620.0},{"date":"2024-07-29","close":12590.0},{"date":"2024-07-30","close":12560.0},{"date":"2024-07-31","close":12560.0},{"date":"2024-08-01","close":12630.0},{"date":"2024-08-02","close":12660.0},{"date":"2024-08-05","close":11540.0},{"date":"2024-08-06","close":11820.0},{"date":"2024-08-07","close":12390.0},{"date":"2024-08-08","close":12810.0},{"date":"2024-08-09","close":12810.0},{"date":"2024-08-12","close":12800.0},{"date":"2024-08-13","close":12600.0},{"date":"2024-08-14","close":12580.0},{"date":"2024-08-16","close":12860.0},{"date":"2024-08-19","close":12850.0},{"date":"2024-08-20","close":12740.0},{"date":"2024-08-21","close":12750.0},{"date":"2024-08-22","close":12600.0},{"date":"2024-08-23","close":12750.0},{"date":"2024-08-26","close":12660.0},{"date":"2024-08-27","close":12660.0},{"date":"2024-08-28","close":12600.0},{"date":"2024-08-29","close":12550.0},{"date":"2024-08-30","close":12650.0},{"date":"2024-09-02","close":12480.0},{"date":"2024-09-03","close":12450.0},{"date":"2024-09-04","close":11950.0},{"date":"2024-09-05","close":12050.0},{"date":"2024-09-06","close":11850.0},{"date":"2024-09-09","close":11700.0},{"date":"2024-09-10","close":11710.0},{"date":"2024-09-11","close":11490.0},{"date":"2024-09-12","close":11640.0},{"date":"2024-09-13","close":11680.0},{"date":"2024-09-19","close":11870.0},{"date":"2024-09-20","close":12000.0},{"date":"2024-09-23","close":11900.0},{"date":"2024-09-24","close":12090.0},{"date":"2024-09-25","close":12000.0},{"date":"2024-09-26","close":12180.0},{"date":"2024-09-27","close":12070.0},{"date":"2024-09-30","close":12030.0},{"date":"2024-10-02","close":11920.0},{"date":"2024-10-04","close":12150.0},{"date":"2024-10-07","close":12050.0},{"date":"2024-10-08","close":12080.0},{"date":"2024-10-10","close":12130.0},{"date":"2024-10-11","close":12020.0},{"date":"2024-10-14","close":12160.0},{"date":"2024-10-15","close":12170.0},{"date":"2024-10-16","close":12180.0},{"date":"2024-10-17","close":12230.0},{"date":"2024-10-18","close":11990.0},{"date":"2024-10-21","close":12030.0},{"date":"2024-10-22","close":11680.0},{"date":"2024-10-23","close":11680.0},{"date":"2024-10-24","close":11500.0},{"date":"2024-10-25","close":11210.0},{"date":"2024-10-28","close":11040.0},{"date":"2024-10-29","close":11000.0},{"date":"2024-10-30","close":10930.0},{"date":"2024-10-31","close":10900.0},{"date":"2024-11-01","close":10910.0},{"date":"2024-11-04","close":11060.0},{"date":"2024-11-05","close":11110.0},{"date":"2024-11-06","close":10850.0},{"date":"2024-11-07","close":10570.0},{"date":"2024-11-08","close":10600.0},{"date":"2024-11-11","close":10130.0},{"date":"2024-11-12","close":9420.0},{"date":"2024-11-13","close":9300.0},{"date":"2024-11-14","close":8730.0},{"date":"2024-11-15","close":8850.0},{"date":"2024-11-18","close":8750.0},{"date":"2024-11-19","close":11370.0},{"date":"2024-11-20","close":14780.0},{"date":"2024-11-21","close":13670.0},{"date":"2024-11-22","close":15320.0},{"date":"2024-11-25","close":14920.0},{"date":"2024-11-26","close":14120.0},{"date":"2024-11-27","close":12800.0},{"date":"2024-11-28","close":11960.0},{"date":"2024-11-29","close":11370.0},{"date":"2024-12-02","close":11510.0},{"date":"2024-12-03","close":11420.0},{"date":"2024-12-04","close":11000.0},{"date":"2024-12-05","close":10700.0},{"date":"2024-12-06","close":9950.0},{"date":"2024-12-09","close":9510.0},{"date":"2024-12-10","close":10570.0},{"date":"2024-12-11","close":10740.0},{"date":"2024-12-12","close":10400.0},{"date":"2024-12-13","close":11210.0},{"date":"2024-12-16","close":11210.0},{"date":"2024-12-17","close":11000.0},{"date":"2024-12-18","close":10750.0},{"date":"2024-12-19","close":10120.0},{"date":"2024-12-20","close":10120.0},{"date":"2024-12-23","close":10120.0},{"date":"2024-12-24","close":10300.0},{"date":"2024-12-26","close":9970.0},{"date":"2024-12-27","close":9820.0},{"date":"2024-12-30","close":10090.0},{"date":"2025-01-02","close":10150.0},{"date":"2025-01-03","close":10230.0},{"date":"2025-01-06","close":10500.0},{"date":"2025-01-07","close":10350.0},{"date":"2025-01-08","close":10510.0},{"date":"2025-01-09","close":10190.0},{"date":"2025-01-10","close":10120.0},{"date":"2025-01-13","close":10010.0},{"date":"2025-01-14","close":9660.0},{"date":"2025-01-15","close":9580.0},{"date":"2025-01-16","close":9740.0},{"date":"2025-01-17","close":9590.0},{"date":"2025-01-20","close":9740.0},{"date":"2025-01-21","close":9470.0},{"date":"2025-01-22","close":9560.0},{"date":"2025-01-23","close":9380.0},{"date":"2025-01-24","close":9570.0},{"date":"2025-01-31","close":9710.0},{"date":"2025-02-03","close":9540.0},{"date":"2025-02-04","close":9680.0},{"date":"2025-02-05","close":9780.0},{"date":"2025-02-06","close":9930.0},{"date":"2025-02-07","close":9830.0},{"date":"2025-02-10","close":9880.0},{"date":"2025-02-11","close":10000.0},{"date":"2025-02-12","close":9980.0},{"date":"2025-02-13","close":9810.0},{"date":"2025-02-14","close":9790.0},{"date":"2025-02-17","close":9710.0},{"date":"2025-02-18","close":9820.0},{"date":"2025-02-19","close":10050.0},{"date":"2025-02-20","close":9920.0},{"date":"2025-02-21","close":9880.0},{"date":"2025-02-24","close":9950.0},{"date":"2025-02-25","close":11130.0},{"date":"2025-02-26","close":11130.0},{"date":"2025-02-27","close":11230.0},{"date":"2025-02-28","close":10730.0},{"date":"2025-03-04","close":10250.0},{"date":"2025-03-05","close":10370.0},{"date":"2025-03-06","close":10150.0},{"date":"2025-03-07","close":11460.0},{"date":"2025-03-10","close":11140.0},{"date":"2025-03-11","close":11640.0},{"date":"2025-03-12","close":11510.0},{"date":"2025-03-13","close":11400.0},{"date":"2025-03-14","close":11430.0},{"date":"2025-03-17","close":11510.0},{"date":"2025-03-18","close":11720.0},{"date":"2025-03-19","close":11420.0},{"date":"2025-03-20","close":11200.0},{"date":"2025-03-21","close":11570.0},{"date":"2025-03-24","close":11450.0},{"date":"2025-03-25","close":11360.0},{"date":"2025-03-26","close":11330.0},{"date":"2025-03-27","close":10840.0},{"date":"2025-03-28","close":10460.0},{"date":"2025-03-31","close":10010.0},{"date":"2025-04-01","close":10100.0},{"date":"2025-04-02","close":10010.0},{"date":"2025-04-03","close":9930.0},{"date":"2025-04-04","close":9880.0},{"date":"2025-04-07","close":9010.0},{"date":"2025-04-08","close":9160.0},{"date":"2025-04-09","close":8980.0},{"date":"2025-04-10","close":9440.0},{"date":"2025-04-11","close":9800.0},{"date":"2025-04-14","close":10090.0},{"date":"2025-04-15","close":10050.0},{"date":"2025-04-16","close":10050.0},{"date":"2025-04-17","close":10110.0},{"date":"2025-04-18","close":10330.0},{"date":"2025-04-21","close":10050.0},{"date":"2025-04-22","close":10190.0},{"date":"2025-04-23","close":10180.0},{"date":"2025-04-24","close":10320.0},{"date":"2025-04-25","close":10080.0},{"date":"2025-04-28","close":10250.0},{"date":"2025-04-29","close":10200.0},{"date":"2025-04-30","close":10240.0},{"date":"2025-05-02","close":10300.0},{"date":"2025-05-07","close":10190.0},{"date":"2025-05-08","close":10280.0},{"date":"2025-05-09","close":10330.0},{"date":"2025-05-12","close":10300.0},{"date":"2025-05-13","close":10440.0},{"date":"2025-05-14","close":10530.0},{"date":"2025-05-15","close":10510.0},{"date":"2025-05-16","close":9930.0},{"date":"2025-05-19","close":9760.0},{"date":"2025-05-20","close":9790.0},{"date":"2025-05-21","close":9910.0},{"date":"2025-05-22","close":10130.0},{"date":"2025-05-23","close":9910.0},{"date":"2025-05-26","close":9940.0},{"date":"2025-05-27","close":9750.0},{"date":"2025-05-28","close":9850.0},{"date":"2025-05-29","close":9900.0},{"date":"2025-05-30","close":10040.0},{"date":"2025-06-02","close":10090.0},{"date":"2025-06-04","close":10030.0},{"date":"2025-06-05","close":10050.0},{"date":"2025-06-09","close":10120.0},{"date":"2025-06-10","close":9950.0},{"date":"2025-06-11","close":10040.0},{"date":"2025-06-12","close":10050.0},{"date":"2025-06-13","close":9690.0},{"date":"2025-06-16","close":9650.0},{"date":"2025-06-17","close":9550.0},{"date":"2025-06-18","close":9460.0},{"date":"2025-06-19","close":9340.0},{"date":"2025-06-20","close":9300.0},{"date":"2025-06-23","close":9060.0},{"date":"2025-06-24","close":9290.0},{"date":"2025-06-25","close":9260.0},{"date":"2025-06-26","close":9140.0},{"date":"2025-06-27","close":9280.0},{"date":"2025-06-30","close":9500.0},{"date":"2025-07-01","close":9520.0},{"date":"2025-07-02","close":9550.0},{"date":"2025-07-03","close":9630.0},{"date":"2025-07-04","close":9510.0},{"date":"2025-07-07","close":9380.0},{"date":"2025-07-08","close":9460.0},{"date":"2025-07-09","close":9540.0},{"date":"2025-07-10","close":9770.0},{"date":"2025-07-11","close":9850.0},{"date":"2025-07-14","close":9830.0},{"date":"2025-07-15","close":9970.0},{"date":"2025-07-16","close":9900.0},{"date":"2025-07-17","close":11300.0},{"date":"2025-07-18","close":10780.0},{"date":"2025-07-21","close":10600.0},{"date":"2025-07-22","close":10350.0},{"date":"2025-07-23","close":10390.0},{"date":"2025-07-24","close":10250.0},{"date":"2025-07-25","close":10030.0},{"date":"2025-07-28","close":10180.0},{"date":"2025-07-29","close":10130.0},{"date":"2025-07-30","close":10200.0},{"date":"2025-07-31","close":10290.0},{"date":"2025-08-01","close":9630.0},{"date":"2025-08-04","close":9650.0},{"date":"2025-08-05","close":9950.0},{"date":"2025-08-06","close":9830.0},{"date":"2025-08-07","close":9860.0},{"date":"2025-08-08","close":10120.0},{"date":"2025-08-11","close":10060.0},{"date":"2025-08-12","close":9720.0},{"date":"2025-08-13","close":9900.0},{"date":"2025-08-14","close":9950.0},{"date":"2025-08-18","close":9900.0},{"date":"2025-08-19","close":9870.0},{"date":"2025-08-20","close":9730.0},{"date":"2025-08-21","close":9650.0},{"date":"2025-08-22","close":9450.0},{"date":"2025-08-25","close":9560.0},{"date":"2025-08-26","close":9520.0},{"date":"2025-08-27","close":9960.0},{"date":"2025-08-28","close":9930.0},{"date":"2025-08-29","close":9950.0},{"date":"2025-09-01","close":9690.0},{"date":"2025-09-02","close":10070.0},{"date":"2025-09-03","close":10070.0},{"date":"2025-09-04","close":10090.0},{"date":"2025-09-05","close":9920.0},{"date":"2025-09-08","close":9920.0},{"date":"2025-09-09","close":10060.0},{"date":"2025-09-10","close":10060.0},{"date":"2025-09-11","close":10060.0},{"date":"2025-09-12","close":10060.0},{"date":"2025-09-15","close":10210.0},{"date":"2025-09-16","close":10130.0},{"date":"2025-09-17","close":10060.0},{"date":"2025-09-18","close":10110.0},{"date":"2025-09-19","close":10080.0},{"date":"2025-09-22","close":10050.0},{"date":"2025-09-23","close":10160.0},{"date":"2025-09-24","close":9990.0},{"date":"2025-09-25","close":9980.0},{"date":"2025-09-26","close":9820.0},{"date":"2025-09-29","close":9860.0},{"date":"2025-09-30","close":9760.0},{"date":"2025-10-01","close":9990.0},{"date":"2025-10-02","close":9990.0},{"date":"2025-10-10","close":9890.0},{"date":"2025-10-13","close":9740.0},{"date":"2025-10-14","close":9530.0},{"date":"2025-10-15","close":9630.0},{"date":"2025-10-16","close":9630.0},{"date":"2025-10-17","close":9440.0},{"date":"2025-10-20","close":9350.0},{"date":"2025-10-21","close":9260.0},{"date":"2025-10-22","close":9350.0},{"date":"2025-10-23","close":9290.0},{"date":"2025-10-24","close":9120.0},{"date":"2025-10-27","close":9490.0},{"date":"2025-10-28","close":9460.0},{"date":"2025-10-29","close":9330.0},{"date":"2025-10-30","close":9130.0},{"date":"2025-10-31","close":9160.0},{"date":"2025-11-03","close":9030.0},{"date":"2025-11-04","close":9250.0},{"date":"2025-11-05","close":9150.0},{"date":"2025-11-06","close":9360.0},{"date":"2025-11-07","close":9020.0},{"date":"2025-11-10","close":9250.0},{"date":"2025-11-11","close":9100.0},{"date":"2025-11-12","close":9400.0},{"date":"2025-11-13","close":9520.0},{"date":"2025-11-14","close":9290.0},{"date":"2025-11-17","close":9330.0},{"date":"2025-11-18","close":8950.0},{"date":"2025-11-19","close":8690.0},{"date":"2025-11-20","close":8800.0},{"date":"2025-11-21","close":8670.0},{"date":"2025-11-24","close":8660.0},{"date":"2025-11-25","close":8630.0},{"date":"2025-11-26","close":8860.0},{"date":"2025-11-27","close":8920.0},{"date":"2025-11-28","close":9450.0},{"date":"2025-12-01","close":9270.0},{"date":"2025-12-02","close":8990.0},{"date":"2025-12-03","close":9240.0},{"date":"2025-12-04","close":9250.0},{"date":"2025-12-05","close":9300.0},{"date":"2025-12-08","close":9060.0},{"date":"2025-12-09","close":9460.0},{"date":"2025-12-10","close":9350.0},{"date":"2025-12-11","close":9360.0},{"date":"2025-12-12","close":9200.0},{"date":"2025-12-15","close":9700.0},{"date":"2025-12-16","close":9550.0},{"date":"2025-12-17","close":9330.0},{"date":"2025-12-18","close":9140.0},{"date":"2025-12-19","close":9800.0},{"date":"2025-12-22","close":9920.0},{"date":"2025-12-23","close":9550.0},{"date":"2025-12-24","close":9380.0},{"date":"2025-12-26","close":9340.0},{"date":"2025-12-29","close":9640.0},{"date":"2025-12-30","close":9320.0},{"date":"2026-01-02","close":9220.0},{"date":"2026-01-05","close":9180.0},{"date":"2026-01-06","close":9040.0},{"date":"2026-01-07","close":8820.0},{"date":"2026-01-08","close":8770.0},{"date":"2026-01-09","close":8690.0},{"date":"2026-01-12","close":8590.0},{"date":"2026-01-13","close":8510.0},{"date":"2026-01-14","close":8530.0},{"date":"2026-01-15","close":8540.0},{"date":"2026-01-16","close":8550.0},{"date":"2026-01-19","close":8340.0},{"date":"2026-01-20","close":8480.0},{"date":"2026-01-21","close":8150.0},{"date":"2026-01-22","close":8510.0},{"date":"2026-01-23","close":8550.0},{"date":"2026-01-26","close":8920.0},{"date":"2026-01-27","close":8880.0},{"date":"2026-01-28","close":8890.0},{"date":"2026-01-29","close":8920.0},{"date":"2026-01-30","close":8900.0},{"date":"2026-02-02","close":8640.0},{"date":"2026-02-03","close":8380.0},{"date":"2026-02-04","close":8550.0},{"date":"2026-02-05","close":8520.0},{"date":"2026-02-06","close":8310.0},{"date":"2026-02-09","close":8470.0},{"date":"2026-02-10","close":8780.0},{"date":"2026-02-11","close":8760.0},{"date":"2026-02-12","close":8850.0},{"date":"2026-02-13","close":8590.0},{"date":"2026-02-19","close":9020.0},{"date":"2026-02-20","close":8950.0},{"date":"2026-02-23","close":9140.0},{"date":"2026-02-24","close":9060.0},{"date":"2026-02-25","close":8820.0},{"date":"2026-02-26","close":8710.0},{"date":"2026-02-27","close":8610.0},{"date":"2026-03-03","close":8300.0},{"date":"2026-03-04","close":7420.0},{"date":"2026-03-05","close":8060.0},{"date":"2026-03-06","close":8030.0},{"date":"2026-03-09","close":7740.0},{"date":"2026-03-10","close":8180.0},{"date":"2026-03-11","close":8110.0},{"date":"2026-03-12","close":8300.0},{"date":"2026-03-13","close":8070.0},{"date":"2026-03-16","close":8000.0},{"date":"2026-03-17","close":8200.0},{"date":"2026-03-18","close":8050.0},{"date":"2026-03-19","close":8090.0},{"date":"2026-03-20","close":8050.0},{"date":"2026-03-23","close":7810.0},{"date":"2026-03-24","close":7890.0},{"date":"2026-03-25","close":8250.0},{"date":"2026-03-26","close":8470.0},{"date":"2026-03-27","close":8210.0},{"date":"2026-03-30","close":8120.0},{"date":"2026-03-31","close":7820.0},{"date":"2026-04-01","close":8280.0},{"date":"2026-04-02","close":7890.0},{"date":"2026-04-03","close":8050.0},{"date":"2026-04-06","close":8060.0},{"date":"2026-04-07","close":7950.0},{"date":"2026-04-08","close":7980.0},{"date":"2026-04-09","close":7510.0},{"date":"2026-04-10","close":7680.0},{"date":"2026-04-13","close":7670.0},{"date":"2026-04-14","close":7690.0},{"date":"2026-04-15","close":7780.0},{"date":"2026-04-16","close":8130.0},{"date":"2026-04-17","close":8200.0},{"date":"2026-04-20","close":8060.0},{"date":"2026-04-21","close":7960.0},{"date":"2026-04-22","close":7970.0},{"date":"2026-04-23","close":7970.0},{"date":"2026-04-24","close":7950.0},{"date":"2026-04-27","close":8130.0},{"date":"2026-04-28","close":8030.0},{"date":"2026-04-29","close":7920.0},{"date":"2026-04-30","close":7790.0},{"date":"2026-05-04","close":7840.0},{"date":"2026-05-06","close":7790.0},{"date":"2026-05-07","close":7750.0},{"date":"2026-05-08","close":7710.0},{"date":"2026-05-11","close":7450.0},{"date":"2026-05-12","close":7120.0},{"date":"2026-05-13","close":6760.0},{"date":"2026-05-14","close":6860.0},{"date":"2026-05-15","close":6550.0},{"date":"2026-05-18","close":6150.0},{"date":"2026-05-19","close":6210.0},{"date":"2026-05-20","close":6060.0},{"date":"2026-05-21","close":5980.0},{"date":"2026-05-22","close":6140.0},{"date":"2026-05-26","close":5900.0},{"date":"2026-05-27","close":5610.0},{"date":"2026-05-28","close":5630.0},{"date":"2026-05-29","close":5160.0},{"date":"2026-06-01","close":5040.0},{"date":"2026-06-02","close":4995.0},{"date":"2026-06-04","close":4825.0},{"date":"2026-06-05","close":4880.0},{"date":"2026-06-08","close":4440.0},{"date":"2026-06-09","close":4675.0},{"date":"2026-06-10","close":4630.0},{"date":"2026-06-11","close":4900.0},{"date":"2026-06-12","close":4890.0},{"date":"2026-06-15","close":5080.0},{"date":"2026-06-16","close":5070.0},{"date":"2026-06-17","close":5050.0},{"date":"2026-06-18","close":4800.0},{"date":"2026-06-19","close":4610.0},{"date":"2026-06-22","close":4500.0},{"date":"2026-06-23","close":4240.0},{"date":"2026-06-24","close":4400.0},{"date":"2026-06-25","close":4205.0},{"date":"2026-06-26","close":3980.0},{"date":"2026-06-29","close":4540.0},{"date":"2026-06-30","close":4360.0},{"date":"2026-07-01","close":4370.0},{"date":"2026-07-02","close":4560.0},{"date":"2026-07-03","close":4645.0},{"date":"2026-07-06","close":4410.0},{"date":"2026-07-07","close":4430.0},{"date":"2026-07-08","close":4330.0},{"date":"2026-07-09","close":4250.0},{"date":"2026-07-10","close":4250.0},{"date":"2026-07-13","close":4100.0},{"date":"2026-07-14","close":3960.0},{"date":"2026-07-15","close":4000.0},{"date":"2026-07-16","close":3860.0},{"date":"2026-07-20","close":3770.0},{"date":"2026-07-21","close":3670.0},{"date":"2026-07-22","close":3635.0},{"date":"2026-07-23","close":3735.0},{"date":"2026-07-24","close":3655.0},{"date":"2026-07-27","close":3525.0},{"date":"2026-07-28","close":3410.0},{"date":"2026-07-29","close":3380.0},{"date":"2026-07-30","close":3185.0},{"date":"2026-07-31","close":3430.0},{"date":"2026-08-03","close":3435.0},{"date":"2026-08-04","close":3600.0},{"date":"2026-08-05","close":3700.0},{"date":"2026-08-06","close":3685.0},{"date":"2026-08-07","close":3760.0},{"date":"2026-08-10","close":4000.0},{"date":"2026-08-11","close":4020.0},{"date":"2026-08-12","close":4030.0},{"date":"2026-08-13","close":4050.0},{"date":"2026-08-14","close":3975.0},{"date":"2026-08-18","close":3835.0},{"date":"2026-08-19","close":3795.0},{"date":"2026-08-20","close":3850.0},{"date":"2026-08-21","close":3695.0},{"date":"2026-08-24","close":3895.0},{"date":"2026-08-25","close":3810.0},{"date":"2026-08-26","close":3850.0},{"date":"2026-08-27","close":3965.0},{"date":"2026-08-28","close":4100.0},{"date":"2026-08-31","close":4070.0},{"date":"2026-09-01","close":4085.0},{"date":"2026-09-02","close":4100.0},{"date":"2026-09-03","close":3990.0},{"date":"2026-09-04","close":3985.0},{"date":"2026-09-07","close":4020.0},{"date":"2026-09-08","close":3895.0},{"date":"2026-09-09","close":3970.0},{"date":"2026-09-10","close":3855.0},{"date":"2026-09-11","close":3855.0},{"date":"2026-09-14","close":3835.0},{"date":"2026-09-15","close":3790.0},{"date":"2026-09-16","close":3635.0},{"date":"2026-09-17","close":3750.0},{"date":"2026-09-18","close":3745.0},{"date":"2026-09-21","close":3700.0},{"date":"2026-09-22","close":3950.0},{"date":"2026-09-23","close":3710.0},{"date":"2026-09-28","close":3745.0},{"date":"2026-09-29","close":3730.0},{"date":"2026-09-30","close":3705.0},{"date":"2026-10-01","close":3890.0},{"date":"2026-10-02","close":3770.0},{"date":"2026-10-06","close":3825.0},{"date":"2026-10-07","close":3880.0},{"date":"2026-10-08","close":3950.0},{"date":"2026-10-12","close":3690.0},{"date":"2026-10-13","close":3865.0},{"date":"2026-10-14","close":3810.0},{"date":"2026-10-15","close":3535.0},{"date":"2026-10-16","close":3700.0},{"date":"2026-10-19","close":3785.0},{"date":"2026-10-20","close":3700.0},{"date":"2026-10-21","close":3720.0},{"date":"2026-10-22","close":3870.0},{"date":"2026-10-23","close":3660.0}],"chart_data":[{"date":"2024-10-23","open":11600,"high":11680,"low":11500,"close":11680,"volume":7153,"rsi_14":38.1,"sma_20":12037.0,"sma_60":12271.5,"sma_120":12902.42},{"date":"2024-10-24","open":11530,"high":11800,"low":11500,"close":11500,"volume":2749,"rsi_14":36.36,"sma_20":12017.0,"sma_60":12249.83,"sma_120":12880.25},{"date":"2024-10-25","open":11500,"high":11650,"low":11210,"close":11210,"volume":5648,"rsi_14":20.62,"sma_20":11973.0,"sma_60":12224.83,"sma_120":12856.42},{"date":"2024-10-28","open":11210,"high":11210,"low":10990,"close":11040,"volume":6006,"rsi_14":19.76,"sma_20":11925.0,"sma_60":12200.0,"sma_120":12830.92},{"date":"2024-10-29","open":11040,"high":11060,"low":10850,"close":11000,"volume":7511,"rsi_14":17.86,"sma_20":11866.0,"sma_60":12173.0,"sma_120":12803.08},{"date":"2024-10-30","open":10880,"high":11100,"low":10850,"close":10930,"volume":7874,"rsi_14":14.71,"sma_20":11809.0,"sma_60":12145.33,"sma_120":12770.92},{"date":"2024-10-31","open":10930,"high":11190,"low":10820,"close":10900,"volume":2253,"rsi_14":15.43,"sma_20":11752.5,"sma_60":12117.67,"sma_120":12738.5},{"date":"2024-11-01","open":10900,"high":10930,"low":10850,"close":10910,"volume":1072,"rsi_14":8.05,"sma_20":11702.0,"sma_60":12090.17,"sma_120":12705.92},{"date":"2024-11-04","open":10840,"high":11060,"low":10830,"close":11060,"volume":2106,"rsi_14":15.95,"sma_20":11647.5,"sma_60":12064.0,"sma_120":12673.67},{"date":"2024-11-05","open":11060,"high":11250,"low":11000,"close":11110,"volume":1660,"rsi_14":17.96,"sma_20":11600.5,"sma_60":12038.17,"sma_120":12642.92},{"date":"2024-11-06","open":11040,"high":11050,"low":10800,"close":10850,"volume":10749,"rsi_14":13.3,"sma_20":11539.0,"sma_60":12026.67,"sma_120":12613.0},{"date":"2024-11-07","open":10810,"high":10860,"low":10530,"close":10570,"volume":8265,"rsi_14":13.02,"sma_20":11461.0,"sma_60":12005.83,"sma_120":12581.33},{"date":"2024-11-08","open":10570,"high":10700,"low":10510,"close":10600,"volume":3223,"rsi_14":12.57,"sma_20":11390.0,"sma_60":11976.0,"sma_120":12553.67},{"date":"2024-11-11","open":10700,"high":10700,"low":10000,"close":10130,"volume":9104,"rsi_14":11.82,"sma_20":11288.5,"sma_60":11931.33,"sma_120":12520.25},{"date":"2024-11-12","open":10130,"high":10130,"low":9420,"close":9420,"volume":18676,"rsi_14":8.76,"sma_20":11151.0,"sma_60":11874.83,"sma_120":12480.92},{"date":"2024-11-13","open":9450,"high":9710,"low":9290,"close":9300,"volume":10917,"rsi_14":8.96,"sma_20":11007.0,"sma_60":11816.5,"sma_120":12440.67},{"date":"2024-11-14","open":9490,"high":9490,"low":8250,"close":8730,"volume":46684,"rsi_14":8.11,"sma_20":10832.0,"sma_60":11752.0,"sma_120":12397.42},{"date":"2024-11-15","open":8840,"high":8950,"low":8730,"close":8850,"volume":5221,"rsi_14":12.37,"sma_20":10675.0,"sma_60":11689.83,"sma_120":12354.75},{"date":"2024-11-18","open":8850,"high":8950,"low":8700,"close":8750,"volume":6307,"rsi_14":12.12,"sma_20":10511.0,"sma_60":11621.33,"sma_120":12311.17},{"date":"2024-11-19","open":8940,"high":11370,"low":8940,"close":11370,"volume":139250,"rsi_14":53.99,"sma_20":10495.5,"sma_60":11596.67,"sma_120":12291.58},{"date":"2024-11-20","open":11980,"high":14780,"low":11980,"close":14780,"volume":647652,"rsi_14":71.8,"sma_20":10650.5,"sma_60":11630.67,"sma_120":12299.83},{"date":"2024-11-21","open":17570,"high":18800,"low":13110,"close":13670,"volume":3331815,"rsi_14":63.8,"sma_20":10759.0,"sma_60":11646.0,"sma_120":12297.33},{"date":"2024-11-22","open":15840,"high":17650,"low":14040,"close":15320,"volume":5291123,"rsi_14":68.52,"sma_20":10964.5,"sma_60":11691.33,"sma_120":12309.0},{"date":"2024-11-25","open":14360,"high":16330,"low":14010,"close":14920,"volume":1272420,"rsi_14":66.08,"sma_20":11158.5,"sma_60":11727.5,"sma_120":12317.0},{"date":"2024-11-26","open":14840,"high":14990,"low":13510,"close":14120,"volume":892578,"rsi_14":63.2,"sma_20":11314.5,"sma_60":11751.83,"sma_120":12319.33},{"date":"2024-11-27","open":14370,"high":14420,"low":12700,"close":12800,"volume":764498,"rsi_14":58.3,"sma_20":11408.0,"sma_60":11754.17,"sma_120":12311.5},{"date":"2024-11-28","open":12770,"high":12770,"low":11830,"close":11960,"volume":512768,"rsi_14":54.78,"sma_20":11461.0,"sma_60":11743.5,"sma_120":12293.92},{"date":"2024-11-29","open":11780,"high":11880,"low":11090,"close":11370,"volume":447965,"rsi_14":54.32,"sma_20":11484.0,"sma_60":11723.83,"sma_120":12272.83},{"date":"2024-12-02","open":11730,"high":11950,"low":11170,"close":11510,"volume":316901,"rsi_14":57.58,"sma_20":11506.5,"sma_60":11704.83,"sma_120":12254.33},{"date":"2024-12-03","open":11270,"high":11620,"low":11270,"close":11420,"volume":155184,"rsi_14":57.7,"sma_20":11522.0,"sma_60":11687.17,"sma_120":12235.83},{"date":"2024-12-04","open":10970,"high":11340,"low":10640,"close":11000,"volume":198034,"rsi_14":58.34,"sma_20":11529.5,"sma_60":11663.0,"sma_120":12214.67},{"date":"2024-12-05","open":10990,"high":11110,"low":10390,"close":10700,"volume":120485,"rsi_14":56.71,"sma_20":11536.0,"sma_60":11642.17,"sma_120":12190.83},{"date":"2024-12-06","open":10590,"high":10660,"low":9700,"close":9950,"volume":164425,"rsi_14":54.16,"sma_20":11503.5,"sma_60":11607.17,"sma_120":12159.17},{"date":"2024-12-09","open":9850,"high":9920,"low":9450,"close":9510,"volume":105965,"rsi_14":42.41,"sma_20":11472.5,"sma_60":11568.17,"sma_120":12125.58},{"date":"2024-12-10","open":12000,"high":12000,"low":10530,"close":10570,"volume":715632,"rsi_14":28.76,"sma_20":11530.0,"sma_60":11549.33,"sma_120":12102.08},{"date":"2024-12-11","open":10370,"high":10930,"low":10320,"close":10740,"volume":125948,"rsi_14":33.67,"sma_20":11602.0,"sma_60":11533.17,"sma_120":12082.25},{"date":"2024-12-12","open":10750,"high":10800,"low":10360,"close":10400,"volume":83908,"rsi_14":17.89,"sma_20":11685.5,"sma_60":11515.0,"sma_120":12060.58},{"date":"2024-12-13","open":10560,"high":11740,"low":10470,"close":11210,"volume":404546,"rsi_14":27.01,"sma_20":11803.5,"sma_60":11507.83,"sma_120":12045.92},{"date":"2024-12-16","open":11320,"high":11370,"low":10700,"close":11210,"volume":89271,"rsi_14":29.99,"sma_20":11926.5,"sma_60":11500.0,"sma_120":12030.83},{"date":"2024-12-17","open":11210,"high":11210,"low":10800,"close":11000,"volume":63209,"rsi_14":35.39,"sma_20":11908.0,"sma_60":11485.5,"sma_120":12013.67},{"date":"2024-12-18","open":10700,"high":10900,"low":10600,"close":10750,"volume":68100,"rsi_14":39.14,"sma_20":11706.5,"sma_60":11464.67,"sma_120":11996.25},{"date":"2024-12-19","open":10740,"high":10740,"low":10120,"close":10120,"volume":53539,"rsi_14":38.86,"sma_20":11529.0,"sma_60":11435.0,"sma_120":11976.0},{"date":"2024-12-20","open":10160,"high":10670,"low":10010,"close":10120,"volume":100878,"rsi_14":37.29,"sma_20":11269.0,"sma_60":11402.17,"sma_120":11954.33},{"date":"2024-12-23","open":10130,"high":10260,"low":10000,"close":10120,"volume":61827,"rsi_14":37.92,"sma_20":11029.0,"sma_60":11370.83,"sma_120":11934.5},{"date":"2024-12-24","open":10140,"high":10520,"low":9950,"close":10300,"volume":44372,"rsi_14":43.19,"sma_20":10838.0,"sma_60":11339.5,"sma_120":11916.0},{"date":"2024-12-26","open":10230,"high":10390,"low":9950,"close":9970,"volume":47976,"rsi_14":42.94,"sma_20":10696.5,"sma_60":11304.5,"sma_120":11894.92},{"date":"2024-12-27","open":9900,"high":9970,"low":9760,"close":9820,"volume":37106,"rsi_14":48.58,"sma_20":10589.5,"sma_60":11267.67,"sma_120":11873.25},{"date":"2024-12-30","open":9850,"high":10160,"low":9850,"close":10090,"volume":16937,"rsi_14":56.59,"sma_20":10525.5,"sma_60":11237.17,"sma_120":11856.0},{"date":"2025-01-02","open":10120,"high":10150,"low":9880,"close":10150,"volume":23183,"rsi_14":43.82,"sma_20":10457.5,"sma_60":11203.83,"sma_120":11838.67},{"date":"2025-01-03","open":10270,"high":10430,"low":10130,"close":10230,"volume":28003,"rsi_14":42.3,"sma_20":10398.0,"sma_60":11173.5,"sma_120":11821.08},{"date":"2025-01-06","open":10420,"high":10560,"low":10290,"close":10500,"volume":32686,"rsi_14":51.54,"sma_20":10373.0,"sma_60":11147.17,"sma_120":11802.75},{"date":"2025-01-07","open":10500,"high":10600,"low":10310,"close":10350,"volume":30670,"rsi_14":33.33,"sma_20":10355.5,"sma_60":11117.5,"sma_120":11775.25},{"date":"2025-01-08","open":10350,"high":10510,"low":10210,"close":10510,"volume":29648,"rsi_14":37.23,"sma_20":10383.5,"sma_60":11092.33,"sma_120":11751.0},{"date":"2025-01-09","open":10410,"high":10410,"low":10170,"close":10190,"volume":24165,"rsi_14":35.79,"sma_20":10417.5,"sma_60":11059.5,"sma_120":11726.75},{"date":"2025-01-10","open":10090,"high":10280,"low":10090,"close":10120,"volume":13337,"rsi_14":38.2,"sma_20":10395.0,"sma_60":11025.33,"sma_120":11701.92},{"date":"2025-01-13","open":10240,"high":10240,"low":10000,"close":10010,"volume":23811,"rsi_14":47.44,"sma_20":10358.5,"sma_60":10989.17,"sma_120":11676.58},{"date":"2025-01-14","open":10010,"high":10100,"low":9450,"close":9660,"volume":109447,"rsi_14":40.8,"sma_20":10321.5,"sma_60":10946.33,"sma_120":11648.75},{"date":"2025-01-15","open":9710,"high":9840,"low":9500,"close":9580,"volume":31428,"rsi_14":39.53,"sma_20":10240.0,"sma_60":10906.17,"sma_120":11616.75},{"date":"2025-01-16","open":9640,"high":9820,"low":9570,"close":9740,"volume":22899,"rsi_14":39.06,"sma_20":10166.5,"sma_60":10868.0,"sma_120":11589.75},{"date":"2025-01-17","open":9740,"high":9760,"low":9490,"close":9590,"volume":28002,"rsi_14":42.02,"sma_20":10096.0,"sma_60":10833.17,"sma_120":11562.42},{"date":"2025-01-20","open":9600,"high":9910,"low":9530,"close":9740,"volume":33520,"rsi_14":48.32,"sma_20":10045.5,"sma_60":10800.83,"sma_120":11536.17},{"date":"2025-01-21","open":9740,"high":9760,"low":9470,"close":9470,"volume":24546,"rsi_14":36.97,"sma_20":10013.0,"sma_60":10767.0,"sma_120":11508.42},{"date":"2025-01-22","open":9440,"high":9590,"low":9440,"close":9560,"volume":18922,"rsi_14":37.76,"sma_20":9985.0,"sma_60":10739.5,"sma_120":11482.17},{"date":"2025-01-23","open":9560,"high":9630,"low":9380,"close":9380,"volume":17862,"rsi_14":33.07,"sma_20":9948.0,"sma_60":10711.83,"sma_120":11455.92},{"date":"2025-01-24","open":9380,"high":9610,"low":9320,"close":9570,"volume":16457,"rsi_14":30.86,"sma_20":9911.5,"sma_60":10688.0,"sma_120":11430.5},{"date":"2025-01-31","open":9570,"high":9850,"low":9540,"close":9710,"volume":25498,"rsi_14":36.78,"sma_20":9898.5,"sma_60":10667.67,"sma_120":11406.5},{"date":"2025-02-03","open":9630,"high":9780,"low":9300,"close":9540,"volume":23685,"rsi_14":30.04,"sma_20":9884.5,"sma_60":10645.0,"sma_120":11381.33},{"date":"2025-02-04","open":9530,"high":9690,"low":9440,"close":9680,"volume":19892,"rsi_14":38.67,"sma_20":9864.0,"sma_60":10624.5,"sma_120":11357.33},{"date":"2025-02-05","open":9680,"high":9890,"low":9680,"close":9780,"volume":20638,"rsi_14":42.54,"sma_20":9845.5,"sma_60":10603.17,"sma_120":11333.58},{"date":"2025-02-06","open":9780,"high":9990,"low":9750,"close":9930,"volume":23220,"rsi_14":48.28,"sma_20":9830.5,"sma_60":10583.5,"sma_120":11310.83},{"date":"2025-02-07","open":9930,"high":9930,"low":9770,"close":9830,"volume":13232,"rsi_14":54.11,"sma_20":9797.0,"sma_60":10566.5,"sma_120":11296.58},{"date":"2025-02-10","open":9830,"high":9960,"low":9720,"close":9880,"volume":13408,"rsi_14":57.35,"sma_20":9773.5,"sma_60":10555.0,"sma_120":11280.42},{"date":"2025-02-11","open":9930,"high":10060,"low":9790,"close":10000,"volume":20014,"rsi_14":56.5,"sma_20":9748.0,"sma_60":10545.0,"sma_120":11260.5},{"date":"2025-02-12","open":10000,"high":10010,"low":9750,"close":9980,"volume":18079,"rsi_14":60.43,"sma_20":9737.5,"sma_60":10542.5,"sma_120":11236.92},{"date":"2025-02-13","open":9950,"high":9960,"low":9730,"close":9810,"volume":18453,"rsi_14":51.85,"sma_20":9722.0,"sma_60":10549.0,"sma_120":11211.92},{"date":"2025-02-14","open":9620,"high":9790,"low":9600,"close":9790,"volume":23543,"rsi_14":59.76,"sma_20":9711.0,"sma_60":10557.17,"sma_120":11186.83},{"date":"2025-02-17","open":9790,"high":9800,"low":9600,"close":9710,"volume":17433,"rsi_14":54.6,"sma_20":9713.5,"sma_60":10573.5,"sma_120":11162.75},{"date":"2025-02-18","open":9700,"high":9870,"low":9660,"close":9820,"volume":15644,"rsi_14":64.1,"sma_20":9725.5,"sma_60":10589.67,"sma_120":11139.75},{"date":"2025-02-19","open":9820,"high":10170,"low":9820,"close":10050,"volume":34954,"rsi_14":65.0,"sma_20":9741.0,"sma_60":10611.33,"sma_120":11116.33},{"date":"2025-02-20","open":9980,"high":10100,"low":9800,"close":9920,"volume":11647,"rsi_14":56.6,"sma_20":9757.5,"sma_60":10587.17,"sma_120":11091.92},{"date":"2025-02-21","open":9950,"high":10020,"low":9880,"close":9880,"volume":14808,"rsi_14":61.64,"sma_20":9764.5,"sma_60":10505.5,"sma_120":11068.08},{"date":"2025-02-24","open":9830,"high":9980,"low":9790,"close":9950,"volume":14079,"rsi_14":59.71,"sma_20":9788.5,"sma_60":10443.5,"sma_120":11044.75},{"date":"2025-02-25","open":9960,"high":12930,"low":9930,"close":11130,"volume":516778,"rsi_14":77.33,"sma_20":9867.0,"sma_60":10373.67,"sma_120":11032.5},{"date":"2025-02-26","open":11130,"high":11250,"low":10800,"close":11130,"volume":94133,"rsi_14":75.86,"sma_20":9954.5,"sma_60":10310.5,"sma_120":11019.0},{"date":"2025-02-27","open":11060,"high":11540,"low":11030,"close":11230,"volume":101815,"rsi_14":80.17,"sma_20":10037.5,"sma_60":10262.33,"sma_120":11007.08},{"date":"2025-02-28","open":10980,"high":10980,"low":10520,"close":10730,"volume":56683,"rsi_14":65.34,"sma_20":10088.5,"sma_60":10227.83,"sma_120":10991.0},{"date":"2025-03-04","open":10730,"high":10740,"low":10010,"close":10250,"volume":34688,"rsi_14":53.99,"sma_20":10124.0,"sma_60":10199.33,"sma_120":10971.42},{"date":"2025-03-05","open":10120,"high":10560,"low":10120,"close":10370,"volume":17130,"rsi_14":56.04,"sma_20":10158.5,"sma_60":10182.67,"sma_120":10953.25},{"date":"2025-03-06","open":10370,"high":10390,"low":10040,"close":10150,"volume":24152,"rsi_14":55.18,"sma_20":10177.0,"sma_60":10160.0,"sma_120":10932.42},{"date":"2025-03-07","open":11010,"high":12380,"low":10610,"close":11460,"volume":999955,"rsi_14":68.27,"sma_20":10253.5,"sma_60":10160.67,"sma_120":10923.92},{"date":"2025-03-10","open":11440,"high":11610,"low":11020,"close":11140,"volume":96078,"rsi_14":64.86,"sma_20":10319.0,"sma_60":10163.0,"sma_120":10913.0},{"date":"2025-03-11","open":11000,"high":12000,"low":10820,"close":11640,"volume":260050,"rsi_14":67.5,"sma_20":10407.0,"sma_60":10178.67,"sma_120":10910.42},{"date":"2025-03-12","open":11600,"high":11610,"low":11260,"close":11510,"volume":66214,"rsi_14":64.31,"sma_20":10482.5,"sma_60":10204.67,"sma_120":10905.92},{"date":"2025-03-13","open":11520,"high":11730,"low":11300,"close":11400,"volume":39966,"rsi_14":64.57,"sma_20":10553.5,"sma_60":10236.17,"sma_120":10902.17},{"date":"2025-03-14","open":11240,"high":11500,"low":11060,"close":11430,"volume":38709,"rsi_14":65.29,"sma_20":10634.5,"sma_60":10250.5,"sma_120":10899.92},{"date":"2025-03-17","open":11440,"high":11990,"low":11280,"close":11510,"volume":73830,"rsi_14":65.35,"sma_20":10720.5,"sma_60":10263.33,"sma_120":10898.25},{"date":"2025-03-18","open":11610,"high":11830,"low":11470,"close":11720,"volume":45370,"rsi_14":57.18,"sma_20":10821.0,"sma_60":10285.33,"sma_120":10900.17},{"date":"2025-03-19","open":11610,"high":11740,"low":11380,"close":11420,"volume":35878,"rsi_14":53.29,"sma_20":10901.0,"sma_60":10288.83,"sma_120":10898.33},{"date":"2025-03-20","open":11420,"high":11470,"low":11180,"close":11200,"volume":22004,"rsi_14":49.67,"sma_20":10958.5,"sma_60":10288.67,"sma_120":10894.33},{"date":"2025-03-21","open":11290,"high":11600,"low":11050,"close":11570,"volume":31862,"rsi_14":59.55,"sma_20":11041.0,"sma_60":10298.17,"sma_120":10891.83},{"date":"2025-03-24","open":11620,"high":11620,"low":11200,"close":11450,"volume":22930,"rsi_14":64.85,"sma_20":11119.5,"sma_60":10309.83,"sma_120":10887.25},{"date":"2025-03-25","open":11450,"high":11570,"low":11320,"close":11360,"volume":24749,"rsi_14":62.34,"sma_20":11190.0,"sma_60":10330.5,"sma_120":10882.75},{"date":"2025-03-26","open":11380,"high":11420,"low":11250,"close":11330,"volume":13261,"rsi_14":65.45,"sma_20":11200.0,"sma_60":10350.67,"sma_120":10876.42},{"date":"2025-03-27","open":11360,"high":11360,"low":10440,"close":10840,"volume":38176,"rsi_14":39.67,"sma_20":11185.5,"sma_60":10362.67,"sma_120":10866.75},{"date":"2025-03-28","open":10870,"high":10880,"low":10460,"close":10460,"volume":19329,"rsi_14":38.89,"sma_20":11147.0,"sma_60":10365.33,"sma_120":10852.42},{"date":"2025-03-31","open":10390,"high":10390,"low":9940,"close":10010,"volume":17468,"rsi_14":22.92,"sma_20":11111.0,"sma_60":10366.0,"sma_120":10835.25},{"date":"2025-04-01","open":9970,"high":10390,"low":9960,"close":10100,"volume":10481,"rsi_14":26.26,"sma_20":11103.5,"sma_60":10370.67,"sma_120":10819.17},{"date":"2025-04-02","open":10060,"high":10380,"low":9950,"close":10010,"volume":16889,"rsi_14":26.44,"sma_20":11085.5,"sma_60":10369.33,"sma_120":10803.25},{"date":"2025-04-03","open":9940,"high":10080,"low":9650,"close":9930,"volume":18089,"rsi_14":25.0,"sma_20":11074.5,"sma_60":10365.67,"sma_120":10784.75},{"date":"2025-04-04","open":9930,"high":10090,"low":9760,"close":9880,"volume":16603,"rsi_14":22.56,"sma_20":10995.5,"sma_60":10359.83,"sma_120":10766.67},{"date":"2025-04-07","open":9740,"high":9740,"low":9010,"close":9010,"volume":35886,"rsi_14":12.67,"sma_20":10889.0,"sma_60":10335.0,"sma_120":10741.08},{"date":"2025-04-08","open":9230,"high":9390,"low":9100,"close":9160,"volume":7931,"rsi_14":17.53,"sma_20":10765.0,"sma_60":10315.17,"sma_120":10716.33},{"date":"2025-04-09","open":9090,"high":9360,"low":8840,"close":8980,"volume":24684,"rsi_14":17.73,"sma_20":10638.5,"sma_60":10289.67,"sma_120":10691.0},{"date":"2025-04-10","open":9110,"high":9500,"low":9110,"close":9440,"volume":11357,"rsi_14":19.83,"sma_20":10540.5,"sma_60":10277.17,"sma_120":10668.33},{"date":"2025-04-11","open":9270,"high":9880,"low":9250,"close":9800,"volume":13911,"rsi_14":28.12,"sma_20":10459.0,"sma_60":10271.83,"sma_120":10648.58},{"date":"2025-04-14","open":9970,"high":10140,"low":9710,"close":10090,"volume":24319,"rsi_14":34.01,"sma_20":10388.0,"sma_60":10273.17,"sma_120":10631.17},{"date":"2025-04-15","open":10110,"high":10110,"low":9920,"close":10050,"volume":8775,"rsi_14":33.92,"sma_20":10304.5,"sma_60":10279.67,"sma_120":10613.0},{"date":"2025-04-16","open":10050,"high":10280,"low":9960,"close":10050,"volume":19984,"rsi_14":38.68,"sma_20":10236.0,"sma_60":10287.5,"sma_120":10596.83},{"date":"2025-04-17","open":10050,"high":10250,"low":9920,"close":10110,"volume":10915,"rsi_14":44.48,"sma_20":10181.5,"sma_60":10293.67,"sma_120":10580.83},{"date":"2025-04-18","open":10120,"high":10480,"low":10120,"close":10330,"volume":28412,"rsi_14":55.44,"sma_20":10119.5,"sma_60":10306.0,"sma_120":10569.58},{"date":"2025-04-21","open":10530,"high":10530,"low":10010,"close":10050,"volume":19113,"rsi_14":49.2,"sma_20":10049.5,"sma_60":10311.17,"sma_120":10556.0},{"date":"2025-04-22","open":10050,"high":10190,"low":10000,"close":10190,"volume":14849,"rsi_14":52.83,"sma_20":9991.0,"sma_60":10323.17,"sma_120":10545.08},{"date":"2025-04-23","open":10200,"high":10260,"low":10090,"close":10180,"volume":16021,"rsi_14":54.02,"sma_20":9933.5,"sma_60":10333.5,"sma_120":10536.5},{"date":"2025-04-24","open":10180,"high":10350,"low":10150,"close":10320,"volume":14771,"rsi_14":56.88,"sma_20":9907.5,"sma_60":10349.17,"sma_120":10530.5},{"date":"2025-04-25","open":10320,"high":10530,"low":10010,"close":10080,"volume":24776,"rsi_14":70.82,"sma_20":9888.5,"sma_60":10357.67,"sma_120":10522.83},{"date":"2025-04-28","open":10180,"high":10350,"low":10080,"close":10250,"volume":14604,"rsi_14":71.04,"sma_20":9900.5,"sma_60":10366.67,"sma_120":10517.17},{"date":"2025-04-29","open":10200,"high":10330,"low":10100,"close":10200,"volume":17749,"rsi_14":74.8,"sma_20":9905.5,"sma_60":10377.67,"sma_120":10511.33},{"date":"2025-04-30","open":10200,"high":10450,"low":10200,"close":10240,"volume":8631,"rsi_14":69.61,"sma_20":9917.0,"sma_60":10387.0,"sma_120":10505.75},{"date":"2025-05-02","open":10170,"high":10350,"low":10050,"close":10300,"volume":11521,"rsi_14":64.37,"sma_20":9935.5,"sma_60":10395.67,"sma_120":10499.42},{"date":"2025-05-07","open":10300,"high":10400,"low":10100,"close":10190,"volume":7353,"rsi_14":53.21,"sma_20":9951.0,"sma_60":10400.0,"sma_120":10491.75},{"date":"2025-05-08","open":10190,"high":10290,"low":10170,"close":10280,"volume":7502,"rsi_14":57.14,"sma_20":10014.5,"sma_60":10407.5,"sma_120":10487.0},{"date":"2025-05-09","open":10370,"high":10510,"low":10210,"close":10330,"volume":16252,"rsi_14":58.43,"sma_20":10073.0,"sma_60":10415.0,"sma_120":10485.0},{"date":"2025-05-12","open":10330,"high":10500,"low":10230,"close":10300,"volume":9347,"rsi_14":55.83,"sma_20":10139.0,"sma_60":10420.0,"sma_120":10482.5},{"date":"2025-05-13","open":10300,"high":10460,"low":10300,"close":10440,"volume":13037,"rsi_14":53.55,"sma_20":10189.0,"sma_60":10427.67,"sma_120":10485.08},{"date":"2025-05-14","open":10440,"high":10580,"low":10230,"close":10530,"volume":18326,"rsi_14":67.65,"sma_20":10225.5,"sma_60":10439.67,"sma_120":10494.33},{"date":"2025-05-15","open":10530,"high":10550,"low":10390,"close":10510,"volume":9525,"rsi_14":62.9,"sma_20":10246.5,"sma_60":10451.67,"sma_120":10504.42},{"date":"2025-05-16","open":10510,"high":10510,"low":9930,"close":9930,"volume":35377,"rsi_14":43.09,"sma_20":10240.5,"sma_60":10455.33,"sma_120":10514.42},{"date":"2025-05-19","open":9960,"high":10040,"low":9760,"close":9760,"volume":16675,"rsi_14":34.78,"sma_20":10226.0,"sma_60":10454.33,"sma_120":10522.0},{"date":"2025-05-20","open":9760,"high":9890,"low":9700,"close":9790,"volume":10762,"rsi_14":41.1,"sma_20":10210.0,"sma_60":10450.0,"sma_120":10530.67},{"date":"2025-05-21","open":9890,"high":9950,"low":9750,"close":9910,"volume":6302,"rsi_14":39.24,"sma_20":10189.0,"sma_60":10449.83,"sma_120":10518.5},{"date":"2025-05-22","open":9910,"high":10200,"low":9840,"close":10130,"volume":10725,"rsi_14":48.0,"sma_20":10193.0,"sma_60":10454.0,"sma_120":10479.75},{"date":"2025-05-23","open":10110,"high":10110,"low":9830,"close":9910,"volume":6297,"rsi_14":41.45,"sma_20":10179.0,"sma_60":10453.33,"sma_120":10448.42},{"date":"2025-05-26","open":9970,"high":10040,"low":9880,"close":9940,"volume":3211,"rsi_14":40.53,"sma_20":10167.0,"sma_60":10433.5,"sma_120":10403.58},{"date":"2025-05-27","open":9930,"high":9960,"low":9750,"close":9750,"volume":11206,"rsi_14":38.89,"sma_20":10138.5,"sma_60":10410.5,"sma_120":10360.5},{"date":"2025-05-28","open":9760,"high":9960,"low":9760,"close":9850,"volume":3339,"rsi_14":39.2,"sma_20":10127.0,"sma_60":10387.5,"sma_120":10324.92},{"date":"2025-05-29","open":9850,"high":9900,"low":9780,"close":9900,"volume":4566,"rsi_14":39.2,"sma_20":10109.5,"sma_60":10373.67,"sma_120":10300.75},{"date":"2025-05-30","open":9900,"high":10060,"low":9820,"close":10040,"volume":4879,"rsi_14":43.81,"sma_20":10101.5,"sma_60":10370.17,"sma_120":10284.75},{"date":"2025-06-02","open":10140,"high":10140,"low":9960,"close":10090,"volume":10024,"rsi_14":41.29,"sma_20":10094.0,"sma_60":10365.5,"sma_120":10274.08},{"date":"2025-06-04","open":10190,"high":10190,"low":9950,"close":10030,"volume":7614,"rsi_14":37.37,"sma_20":10080.5,"sma_60":10363.5,"sma_120":10261.75},{"date":"2025-06-05","open":10000,"high":10050,"low":9950,"close":10050,"volume":9520,"rsi_14":38.38,"sma_20":10073.5,"sma_60":10340.0,"sma_120":10250.33},{"date":"2025-06-09","open":10050,"high":10250,"low":9890,"close":10120,"volume":20021,"rsi_14":56.46,"sma_20":10065.5,"sma_60":10323.0,"sma_120":10243.0},{"date":"2025-06-10","open":10140,"high":10140,"low":9940,"close":9950,"volume":35787,"rsi_14":56.46,"sma_20":10046.5,"sma_60":10294.83,"sma_120":10236.75},{"date":"2025-06-11","open":9950,"high":10080,"low":9930,"close":10040,"volume":20906,"rsi_14":58.17,"sma_20":10033.5,"sma_60":10270.33,"sma_120":10237.5},{"date":"2025-06-12","open":10060,"high":10100,"low":9960,"close":10050,"volume":25485,"rsi_14":54.93,"sma_20":10014.0,"sma_60":10247.83,"sma_120":10242.0},{"date":"2025-06-13","open":10090,"high":10090,"low":9670,"close":9690,"volume":54513,"rsi_14":35.9,"sma_20":9972.0,"sma_60":10218.83,"sma_120":10234.67},{"date":"2025-06-16","open":9710,"high":9710,"low":9550,"close":9650,"volume":17203,"rsi_14":40.58,"sma_20":9929.0,"sma_60":10187.83,"sma_120":10225.58},{"date":"2025-06-17","open":9650,"high":9740,"low":9460,"close":9550,"volume":26905,"rsi_14":36.55,"sma_20":9910.0,"sma_60":10151.67,"sma_120":10218.5},{"date":"2025-06-18","open":9550,"high":9610,"low":9430,"close":9460,"volume":22032,"rsi_14":39.26,"sma_20":9895.0,"sma_60":10119.0,"sma_120":10203.92},{"date":"2025-06-19","open":9550,"high":9550,"low":9250,"close":9340,"volume":41206,"rsi_14":31.39,"sma_20":9872.5,"sma_60":10088.0,"sma_120":10188.33},{"date":"2025-06-20","open":9370,"high":9370,"low":9100,"close":9300,"volume":46162,"rsi_14":27.94,"sma_20":9842.0,"sma_60":10050.17,"sma_120":10174.17},{"date":"2025-06-23","open":9290,"high":9290,"low":9020,"close":9060,"volume":28957,"rsi_14":16.44,"sma_20":9788.5,"sma_60":10010.33,"sma_120":10160.08},{"date":"2025-06-24","open":9090,"high":9300,"low":9090,"close":9290,"volume":23679,"rsi_14":25.61,"sma_20":9757.5,"sma_60":9975.83,"sma_120":10153.17},{"date":"2025-06-25","open":9220,"high":9330,"low":9190,"close":9260,"volume":12943,"rsi_14":26.09,"sma_20":9723.5,"sma_60":9941.33,"sma_120":10146.0},{"date":"2025-06-26","open":9290,"high":9290,"low":9070,"close":9140,"volume":14250,"rsi_14":23.39,"sma_20":9693.0,"sma_60":9913.0,"sma_120":10137.83},{"date":"2025-06-27","open":9140,"high":9300,"low":9110,"close":9280,"volume":11666,"rsi_14":26.4,"sma_20":9664.5,"sma_60":9893.33,"sma_120":10129.33},{"date":"2025-06-30","open":9280,"high":9750,"low":9280,"close":9500,"volume":20296,"rsi_14":37.7,"sma_20":9644.5,"sma_60":9884.83,"sma_120":10125.42},{"date":"2025-07-01","open":9560,"high":9560,"low":9400,"close":9520,"volume":12707,"rsi_14":35.23,"sma_20":9618.5,"sma_60":9875.17,"sma_120":10122.92},{"date":"2025-07-02","open":9520,"high":9600,"low":9380,"close":9550,"volume":9169,"rsi_14":35.96,"sma_20":9591.5,"sma_60":9867.5,"sma_120":10118.42},{"date":"2025-07-03","open":9570,"high":9730,"low":9560,"close":9630,"volume":18372,"rsi_14":48.0,"sma_20":9571.5,"sma_60":9862.5,"sma_120":10114.08},{"date":"2025-07-04","open":9640,"high":9730,"low":9500,"close":9510,"volume":13315,"rsi_14":45.57,"sma_20":9544.5,"sma_60":9856.33,"sma_120":10108.08},{"date":"2025-07-07","open":9690,"high":9690,"low":9380,"close":9380,"volume":9067,"rsi_14":44.72,"sma_20":9507.5,"sma_60":9862.5,"sma_120":10098.75},{"date":"2025-07-08","open":9680,"high":9680,"low":9420,"close":9460,"volume":5674,"rsi_14":50.0,"sma_20":9483.0,"sma_60":9867.5,"sma_120":10091.33},{"date":"2025-07-09","open":9380,"high":9740,"low":9380,"close":9540,"volume":14894,"rsi_14":56.41,"sma_20":9458.0,"sma_60":9876.83,"sma_120":10083.25},{"date":"2025-07-10","open":9700,"high":9800,"low":9280,"close":9770,"volume":30509,"rsi_14":63.43,"sma_20":9444.0,"sma_60":9882.33,"sma_120":10079.75},{"date":"2025-07-11","open":9780,"high":9920,"low":9710,"close":9850,"volume":15117,"rsi_14":74.84,"sma_20":9452.0,"sma_60":9883.17,"sma_120":10077.5},{"date":"2025-07-14","open":9850,"high":9890,"low":9750,"close":9830,"volume":11962,"rsi_14":69.57,"sma_20":9461.0,"sma_60":9878.83,"sma_120":10076.0},{"date":"2025-07-15","open":9750,"high":10080,"low":9740,"close":9970,"volume":32123,"rsi_14":73.83,"sma_20":9482.0,"sma_60":9877.5,"sma_120":10078.58},{"date":"2025-07-16","open":9960,"high":9970,"low":9770,"close":9900,"volume":12990,"rsi_14":76.39,"sma_20":9504.0,"sma_60":9875.0,"sma_120":10081.25},{"date":"2025-07-17","open":9870,"high":12300,"low":9760,"close":11300,"volume":1589496,"rsi_14":87.41,"sma_20":9602.0,"sma_60":9894.83,"sma_120":10094.25},{"date":"2025-07-18","open":11150,"high":11150,"low":10660,"close":10780,"volume":119801,"rsi_14":71.33,"sma_20":9676.0,"sma_60":9902.33,"sma_120":10104.17},{"date":"2025-07-21","open":10800,"high":10970,"low":10550,"close":10600,"volume":45422,"rsi_14":67.09,"sma_20":9753.0,"sma_60":9911.5,"sma_120":10111.33},{"date":"2025-07-22","open":10600,"high":10660,"low":10270,"close":10350,"volume":50415,"rsi_14":61.83,"sma_20":9806.0,"sma_60":9914.17,"sma_120":10118.67},{"date":"2025-07-23","open":10350,"high":10790,"low":10290,"close":10390,"volume":52008,"rsi_14":61.38,"sma_20":9862.5,"sma_60":9917.67,"sma_120":10125.58},{"date":"2025-07-24","open":10350,"high":10430,"low":10190,"close":10250,"volume":27973,"rsi_14":61.01,"sma_20":9918.0,"sma_60":9916.5,"sma_120":10132.83},{"date":"2025-07-25","open":10310,"high":10310,"low":10010,"close":10030,"volume":27675,"rsi_14":59.42,"sma_20":9955.5,"sma_60":9915.67,"sma_120":10136.67},{"date":"2025-07-28","open":10030,"high":10180,"low":9920,"close":10180,"volume":17012,"rsi_14":60.23,"sma_20":9989.5,"sma_60":9914.5,"sma_120":10140.58},{"date":"2025-07-29","open":10180,"high":10180,"low":9970,"close":10130,"volume":15167,"rsi_14":58.45,"sma_20":10020.0,"sma_60":9913.33,"sma_120":10145.5},{"date":"2025-07-30","open":10130,"high":10200,"low":10000,"close":10200,"volume":13213,"rsi_14":56.46,"sma_20":10052.5,"sma_60":9912.67,"sma_120":10149.83},{"date":"2025-07-31","open":10210,"high":10300,"low":10170,"close":10290,"volume":23475,"rsi_14":56.59,"sma_20":10085.5,"sma_60":9912.5,"sma_120":10154.08},{"date":"2025-08-01","open":10290,"high":10290,"low":9630,"close":9630,"volume":32668,"rsi_14":47.49,"sma_20":10091.5,"sma_60":9903.17,"sma_120":10151.58},{"date":"2025-08-04","open":9630,"high":9890,"low":9500,"close":9650,"volume":9675,"rsi_14":45.85,"sma_20":10105.0,"sma_60":9892.67,"sma_120":10150.08},{"date":"2025-08-05","open":9810,"high":10070,"low":9760,"close":9950,"volume":11962,"rsi_14":50.61,"sma_20":10129.5,"sma_60":9886.33,"sma_120":10150.67},{"date":"2025-08-06","open":9950,"high":9980,"low":9760,"close":9830,"volume":11971,"rsi_14":23.84,"sma_20":10144.0,"sma_60":9878.5,"sma_120":10149.25},{"date":"2025-08-07","open":9770,"high":9950,"low":9760,"close":9860,"volume":11071,"rsi_14":30.17,"sma_20":10148.5,"sma_60":9868.83,"sma_120":10148.25},{"date":"2025-08-08","open":9810,"high":10150,"low":9800,"close":10120,"volume":14275,"rsi_14":40.0,"sma_20":10162.0,"sma_60":9862.0,"sma_120":10150.83},{"date":"2025-08-11","open":10100,"high":10120,"low":9910,"close":10060,"volume":14187,"rsi_14":43.44,"sma_20":10173.5,"sma_60":9854.5,"sma_120":10153.08},{"date":"2025-08-12","open":10060,"high":10090,"low":9710,"close":9720,"volume":25164,"rsi_14":36.65,"sma_20":10161.0,"sma_60":9851.0,"sma_120":10153.17},{"date":"2025-08-13","open":9750,"high":10040,"low":9660,"close":9900,"volume":19321,"rsi_14":43.14,"sma_20":10161.0,"sma_60":9853.33,"sma_120":10153.83},{"date":"2025-08-14","open":9810,"high":10180,"low":9810,"close":9950,"volume":30107,"rsi_14":48.32,"sma_20":10093.5,"sma_60":9856.0,"sma_120":10153.0},{"date":"2025-08-18","open":9990,"high":10040,"low":9830,"close":9900,"volume":7409,"rsi_14":43.86,"sma_20":10049.5,"sma_60":9855.83,"sma_120":10152.83},{"date":"2025-08-19","open":9900,"high":9950,"low":9840,"close":9870,"volume":7592,"rsi_14":44.25,"sma_20":10013.0,"sma_60":9851.5,"sma_120":10152.75},{"date":"2025-08-20","open":9890,"high":9890,"low":9430,"close":9730,"volume":18430,"rsi_14":39.91,"sma_20":9982.0,"sma_60":9848.5,"sma_120":10150.92},{"date":"2025-08-21","open":9730,"high":9780,"low":9650,"close":9650,"volume":7191,"rsi_14":36.21,"sma_20":9945.0,"sma_60":9843.67,"sma_120":10138.58},{"date":"2025-08-22","open":9760,"high":9760,"low":9430,"close":9450,"volume":18132,"rsi_14":45.16,"sma_20":9905.0,"sma_60":9838.67,"sma_120":10124.58},{"date":"2025-08-25","open":9450,"high":9640,"low":9450,"close":9560,"volume":8341,"rsi_14":47.69,"sma_20":9881.5,"sma_60":9833.83,"sma_120":10110.67},{"date":"2025-08-26","open":9570,"high":9660,"low":9510,"close":9520,"volume":5599,"rsi_14":37.28,"sma_20":9848.5,"sma_60":9827.5,"sma_120":10100.58},{"date":"2025-08-27","open":9520,"high":10220,"low":9520,"close":9960,"volume":60138,"rsi_14":53.23,"sma_20":9840.0,"sma_60":9826.17,"sma_120":10098.17},{"date":"2025-08-28","open":9960,"high":10070,"low":9840,"close":9930,"volume":7690,"rsi_14":51.74,"sma_20":9826.5,"sma_60":9823.5,"sma_120":10094.5},{"date":"2025-08-29","open":9930,"high":10010,"low":9790,"close":9950,"volume":12408,"rsi_14":45.2,"sma_20":9809.5,"sma_60":9822.17,"sma_120":10092.83},{"date":"2025-09-01","open":9930,"high":9930,"low":9590,"close":9690,"volume":17293,"rsi_14":40.61,"sma_20":9812.5,"sma_60":9816.17,"sma_120":10078.08},{"date":"2025-09-02","open":9690,"high":10160,"low":9630,"close":10070,"volume":20307,"rsi_14":58.71,"sma_20":9833.5,"sma_60":9815.33,"sma_120":10069.17},{"date":"2025-09-03","open":9990,"high":10250,"low":9900,"close":10070,"volume":17814,"rsi_14":54.64,"sma_20":9839.5,"sma_60":9817.33,"sma_120":10056.08},{"date":"2025-09-04","open":10070,"high":10310,"low":10040,"close":10090,"volume":18873,"rsi_14":53.89,"sma_20":9852.5,"sma_60":9818.17,"sma_120":10044.25},{"date":"2025-09-05","open":10140,"high":10140,"low":9810,"close":9920,"volume":11182,"rsi_14":50.52,"sma_20":9855.5,"sma_60":9816.0,"sma_120":10031.92},{"date":"2025-09-08","open":9920,"high":10020,"low":9880,"close":9920,"volume":10390,"rsi_14":51.32,"sma_20":9845.5,"sma_60":9819.83,"sma_120":10019.33},{"date":"2025-09-09","open":9920,"high":10300,"low":9920,"close":10060,"volume":16612,"rsi_14":58.73,"sma_20":9845.5,"sma_60":9826.67,"sma_120":10007.25},{"date":"2025-09-10","open":10150,"high":10150,"low":9840,"close":10060,"volume":14803,"rsi_14":61.33,"sma_20":9862.5,"sma_60":9835.17,"sma_120":9993.42},{"date":"2025-09-11","open":10080,"high":10090,"low":9990,"close":10060,"volume":11460,"rsi_14":68.94,"sma_20":9870.5,"sma_60":9845.17,"sma_120":9982.08},{"date":"2025-09-12","open":9980,"high":10190,"low":9980,"close":10060,"volume":15170,"rsi_14":66.67,"sma_20":9876.0,"sma_60":9857.17,"sma_120":9972.58},{"date":"2025-09-15","open":10060,"high":10280,"low":10050,"close":10210,"volume":16624,"rsi_14":71.43,"sma_20":9891.5,"sma_60":9872.33,"sma_120":9961.25},{"date":"2025-09-16","open":10230,"high":10430,"low":10060,"close":10130,"volume":13711,"rsi_14":56.8,"sma_20":9904.5,"sma_60":9890.17,"sma_120":9950.25},{"date":"2025-09-17","open":10130,"high":10270,"low":10010,"close":10060,"volume":4421,"rsi_14":55.04,"sma_20":9921.0,"sma_60":9903.0,"sma_120":9939.42},{"date":"2025-09-18","open":10120,"high":10310,"low":10050,"close":10110,"volume":8572,"rsi_14":55.38,"sma_20":9943.0,"sma_60":9916.83,"sma_120":9929.08},{"date":"2025-09-19","open":10140,"high":10280,"low":10040,"close":10080,"volume":9457,"rsi_14":68.57,"sma_20":9974.5,"sma_60":9932.5,"sma_120":9922.75},{"date":"2025-09-22","open":10060,"high":10130,"low":9970,"close":10050,"volume":11509,"rsi_14":48.57,"sma_20":9999.0,"sma_60":9945.33,"sma_120":9919.33},{"date":"2025-09-23","open":10000,"high":10280,"low":9930,"close":10160,"volume":29159,"rsi_14":55.56,"sma_20":10031.0,"sma_60":9956.33,"sma_120":9920.58},{"date":"2025-09-24","open":10170,"high":10190,"low":9960,"close":9990,"volume":14529,"rsi_14":44.79,"sma_20":10032.5,"sma_60":9964.17,"sma_120":9919.67},{"date":"2025-09-25","open":10000,"high":10040,"low":9940,"close":9980,"volume":17798,"rsi_14":53.75,"sma_20":10035.0,"sma_60":9971.33,"sma_120":9919.42},{"date":"2025-09-26","open":10030,"high":10030,"low":9740,"close":9820,"volume":18743,"rsi_14":44.79,"sma_20":10028.5,"sma_60":9974.5,"sma_120":9918.5},{"date":"2025-09-29","open":9750,"high":9900,"low":9670,"close":9860,"volume":13813,"rsi_14":38.37,"sma_20":10037.0,"sma_60":9980.33,"sma_120":9918.33},{"date":"2025-09-30","open":9880,"high":9880,"low":9760,"close":9760,"volume":7197,"rsi_14":34.38,"sma_20":10021.5,"sma_60":9986.67,"sma_120":9924.58},{"date":"2025-10-01","open":9760,"high":10090,"low":9760,"close":9990,"volume":7939,"rsi_14":47.06,"sma_20":10017.5,"sma_60":9995.5,"sma_120":9931.5},{"date":"2025-10-02","open":9970,"high":10130,"low":9960,"close":9990,"volume":10710,"rsi_14":47.06,"sma_20":10012.5,"sma_60":10003.0,"sma_120":9939.92},{"date":"2025-10-10","open":10000,"high":10010,"low":9790,"close":9890,"volume":20283,"rsi_14":35.96,"sma_20":10011.0,"sma_60":10005.0,"sma_120":9943.67},{"date":"2025-10-13","open":9890,"high":9900,"low":9730,"close":9740,"volume":17993,"rsi_14":33.88,"sma_20":10002.0,"sma_60":10003.17,"sma_120":9943.17},{"date":"2025-10-14","open":9740,"high":9830,"low":9500,"close":9530,"volume":23549,"rsi_14":30.37,"sma_20":9975.5,"sma_60":9998.17,"sma_120":9938.5},{"date":"2025-10-15","open":9580,"high":9650,"low":9500,"close":9630,"volume":9279,"rsi_14":33.8,"sma_20":9954.0,"sma_60":9992.5,"sma_120":9935.0},{"date":"2025-10-16","open":9630,"high":9760,"low":9560,"close":9630,"volume":10448,"rsi_14":34.04,"sma_20":9932.5,"sma_60":9988.0,"sma_120":9931.5},{"date":"2025-10-17","open":9610,"high":9610,"low":9430,"close":9440,"volume":15490,"rsi_14":30.57,"sma_20":9901.5,"sma_60":9957.0,"sma_120":9925.92},{"date":"2025-10-20","open":9480,"high":9510,"low":9270,"close":9350,"volume":29022,"rsi_14":23.87,"sma_20":9858.5,"sma_60":9933.17,"sma_120":9917.75},{"date":"2025-10-21","open":9350,"high":9390,"low":9210,"close":9260,"volume":28590,"rsi_14":25.17,"sma_20":9815.0,"sma_60":9910.83,"sma_120":9911.17},{"date":"2025-10-22","open":9200,"high":9360,"low":9180,"close":9350,"volume":16690,"rsi_14":29.68,"sma_20":9779.5,"sma_60":9894.17,"sma_120":9904.17},{"date":"2025-10-23","open":9350,"high":9350,"low":9260,"close":9290,"volume":3377,"rsi_14":31.72,"sma_20":9739.5,"sma_60":9875.83,"sma_120":9896.75},{"date":"2025-10-24","open":9340,"high":9340,"low":9100,"close":9120,"volume":33536,"rsi_14":26.58,"sma_20":9691.5,"sma_60":9857.0,"sma_120":9886.75},{"date":"2025-10-27","open":9130,"high":9500,"low":9130,"close":9490,"volume":18412,"rsi_14":42.7,"sma_20":9663.5,"sma_60":9848.0,"sma_120":9881.83},{"date":"2025-10-28","open":9490,"high":9590,"low":9450,"close":9460,"volume":9254,"rsi_14":33.94,"sma_20":9628.5,"sma_60":9836.0,"sma_120":9875.25},{"date":"2025-10-29","open":9500,"high":9500,"low":9330,"close":9330,"volume":7993,"rsi_14":31.46,"sma_20":9595.5,"sma_60":9822.67,"sma_120":9868.0},{"date":"2025-10-30","open":9250,"high":9300,"low":9120,"close":9130,"volume":15949,"rsi_14":29.79,"sma_20":9553.0,"sma_60":9804.83,"sma_120":9858.75},{"date":"2025-10-31","open":9130,"high":9290,"low":9080,"close":9160,"volume":11356,"rsi_14":33.52,"sma_20":9520.0,"sma_60":9786.0,"sma_120":9849.25},{"date":"2025-11-03","open":9150,"high":9150,"low":9000,"close":9030,"volume":22019,"rsi_14":35.12,"sma_20":9478.5,"sma_60":9776.0,"sma_120":9839.58},{"date":"2025-11-04","open":9030,"high":9360,"low":8950,"close":9250,"volume":26847,"rsi_14":39.44,"sma_20":9453.0,"sma_60":9769.33,"sma_120":9831.0},{"date":"2025-11-05","open":9250,"high":9260,"low":8870,"close":9150,"volume":20002,"rsi_14":37.37,"sma_20":9411.0,"sma_60":9756.0,"sma_120":9821.17},{"date":"2025-11-06","open":9150,"high":9500,"low":9100,"close":9360,"volume":14301,"rsi_14":47.92,"sma_20":9379.5,"sma_60":9748.17,"sma_120":9813.33},{"date":"2025-11-07","open":9300,"high":9340,"low":8900,"close":9020,"volume":39858,"rsi_14":42.4,"sma_20":9336.0,"sma_60":9734.17,"sma_120":9801.5},{"date":"2025-11-10","open":9080,"high":9260,"low":9030,"close":9250,"volume":4996,"rsi_14":49.78,"sma_20":9311.5,"sma_60":9719.67,"sma_120":9790.83},{"date":"2025-11-11","open":9280,"high":9540,"low":9100,"close":9100,"volume":14271,"rsi_14":44.73,"sma_20":9290.0,"sma_60":9703.67,"sma_120":9779.08},{"date":"2025-11-12","open":8940,"high":9500,"low":8940,"close":9400,"volume":34633,"rsi_14":52.11,"sma_20":9278.5,"sma_60":9698.33,"sma_120":9774.67},{"date":"2025-11-13","open":9400,"high":9680,"low":9330,"close":9520,"volume":23974,"rsi_14":57.81,"sma_20":9273.0,"sma_60":9692.0,"sma_120":9772.67},{"date":"2025-11-14","open":9520,"high":9640,"low":9270,"close":9290,"volume":17702,"rsi_14":45.87,"sma_20":9265.5,"sma_60":9681.0,"sma_120":9768.5},{"date":"2025-11-17","open":9290,"high":9450,"low":9050,"close":9330,"volume":13453,"rsi_14":47.33,"sma_20":9264.5,"sma_60":9671.5,"sma_120":9763.67},{"date":"2025-11-18","open":9200,"high":9210,"low":8950,"close":8950,"volume":20372,"rsi_14":42.91,"sma_20":9249.0,"sma_60":9656.17,"sma_120":9753.83},{"date":"2025-11-19","open":9010,"high":9010,"low":8280,"close":8690,"volume":32504,"rsi_14":41.97,"sma_20":9216.0,"sma_60":9638.83,"sma_120":9743.67},{"date":"2025-11-20","open":8790,"high":8810,"low":8660,"close":8800,"volume":11431,"rsi_14":43.62,"sma_20":9191.5,"sma_60":9624.67,"sma_120":9734.17},{"date":"2025-11-21","open":8920,"high":8920,"low":8590,"close":8670,"volume":9915,"rsi_14":43.62,"sma_20":9169.0,"sma_60":9611.67,"sma_120":9725.17},{"date":"2025-11-24","open":8670,"high":8740,"low":8610,"close":8660,"volume":6636,"rsi_14":38.7,"sma_20":9127.5,"sma_60":9596.67,"sma_120":9715.25},{"date":"2025-11-25","open":8670,"high":8720,"low":8550,"close":8630,"volume":20406,"rsi_14":39.76,"sma_20":9086.0,"sma_60":9581.83,"sma_120":9704.67},{"date":"2025-11-26","open":8610,"high":8930,"low":8610,"close":8860,"volume":20301,"rsi_14":40.23,"sma_20":9062.5,"sma_60":9563.5,"sma_120":9694.83},{"date":"2025-11-27","open":8860,"high":8970,"low":8800,"close":8920,"volume":17058,"rsi_14":47.81,"sma_20":9052.0,"sma_60":9546.67,"sma_120":9685.08},{"date":"2025-11-28","open":8920,"high":9460,"low":8920,"close":9450,"volume":36013,"rsi_14":53.88,"sma_20":9066.5,"sma_60":9538.33,"sma_120":9680.25},{"date":"2025-12-01","open":9450,"high":9540,"low":9250,"close":9270,"volume":17223,"rsi_14":53.26,"sma_20":9078.5,"sma_60":9531.33,"sma_120":9673.75},{"date":"2025-12-02","open":9250,"high":9370,"low":8950,"close":8990,"volume":67053,"rsi_14":42.08,"sma_20":9065.5,"sma_60":9513.33,"sma_120":9664.33},{"date":"2025-12-03","open":8990,"high":9280,"low":8960,"close":9240,"volume":9721,"rsi_14":44.85,"sma_20":9070.0,"sma_60":9499.5,"sma_120":9658.42},{"date":"2025-12-04","open":9240,"high":9300,"low":9000,"close":9250,"volume":11285,"rsi_14":49.2,"sma_20":9064.5,"sma_60":9485.5,"sma_120":9651.83},{"date":"2025-12-05","open":9250,"high":9390,"low":9170,"close":9300,"volume":13168,"rsi_14":49.4,"sma_20":9078.5,"sma_60":9475.17,"sma_120":9645.58},{"date":"2025-12-08","open":9390,"high":9390,"low":9010,"close":9060,"volume":7640,"rsi_14":52.32,"sma_20":9069.0,"sma_60":9460.83,"sma_120":9640.33},{"date":"2025-12-09","open":9090,"high":9600,"low":9040,"close":9460,"volume":42763,"rsi_14":65.34,"sma_20":9087.0,"sma_60":9450.83,"sma_120":9638.75},{"date":"2025-12-10","open":9460,"high":9500,"low":9190,"close":9350,"volume":14001,"rsi_14":60.96,"sma_20":9084.5,"sma_60":9439.0,"sma_120":9637.08},{"date":"2025-12-11","open":9360,"high":9490,"low":9270,"close":9360,"volume":12884,"rsi_14":64.44,"sma_20":9076.5,"sma_60":9427.33,"sma_120":9636.25},{"date":"2025-12-12","open":9360,"high":9450,"low":9150,"close":9200,"volume":13233,"rsi_14":60.63,"sma_20":9072.0,"sma_60":9413.0,"sma_120":9635.08},{"date":"2025-12-15","open":9200,"high":9790,"low":9000,"close":9700,"volume":78085,"rsi_14":67.77,"sma_20":9090.5,"sma_60":9404.5,"sma_120":9638.42},{"date":"2025-12-16","open":9640,"high":9705,"low":9280,"close":9550,"volume":29565,"rsi_14":61.77,"sma_20":9120.5,"sma_60":9394.83,"sma_120":9642.5},{"date":"2025-12-17","open":9550,"high":9660,"low":9210,"close":9330,"volume":22789,"rsi_14":56.63,"sma_20":9152.5,"sma_60":9382.67,"sma_120":9642.83},{"date":"2025-12-18","open":9130,"high":9320,"low":9090,"close":9140,"volume":18890,"rsi_14":44.36,"sma_20":9169.5,"sma_60":9366.83,"sma_120":9641.83},{"date":"2025-12-19","open":9190,"high":9930,"low":9100,"close":9800,"volume":39769,"rsi_14":58.2,"sma_20":9226.0,"sma_60":9362.17,"sma_120":9647.33},{"date":"2025-12-22","open":9760,"high":10200,"low":9760,"close":9920,"volume":47926,"rsi_14":65.15,"sma_20":9289.0,"sma_60":9360.0,"sma_120":9652.67},{"date":"2025-12-23","open":10010,"high":10010,"low":9500,"close":9550,"volume":30809,"rsi_14":54.86,"sma_20":9335.0,"sma_60":9349.83,"sma_120":9653.08},{"date":"2025-12-24","open":9560,"high":9560,"low":9370,"close":9380,"volume":11300,"rsi_14":51.94,"sma_20":9361.0,"sma_60":9339.67,"sma_120":9651.92},{"date":"2025-12-26","open":9470,"high":9470,"low":9260,"close":9340,"volume":8567,"rsi_14":50.6,"sma_20":9382.0,"sma_60":9329.0,"sma_120":9650.17},{"date":"2025-12-29","open":9160,"high":9640,"low":9160,"close":9640,"volume":18834,"rsi_14":58.53,"sma_20":9391.5,"sma_60":9326.0,"sma_120":9650.25},{"date":"2025-12-30","open":9640,"high":9640,"low":9280,"close":9320,"volume":26999,"rsi_14":47.89,"sma_20":9394.0,"sma_60":9317.0,"sma_120":9648.67},{"date":"2026-01-02","open":9320,"high":9420,"low":9120,"close":9220,"volume":17463,"rsi_14":48.04,"sma_20":9405.5,"sma_60":9308.0,"sma_120":9647.33},{"date":"2026-01-05","open":9220,"high":9240,"low":9050,"close":9180,"volume":25596,"rsi_14":47.31,"sma_20":9402.5,"sma_60":9294.5,"sma_120":9645.0},{"date":"2026-01-06","open":9150,"high":9270,"low":9000,"close":9040,"volume":29639,"rsi_14":47.59,"sma_20":9392.0,"sma_60":9278.67,"sma_120":9640.83},{"date":"2026-01-07","open":9040,"high":9050,"low":8810,"close":8820,"volume":41342,"rsi_14":35.53,"sma_20":9368.0,"sma_60":9260.83,"sma_120":9632.92},{"date":"2026-01-08","open":8820,"high":8910,"low":8690,"close":8770,"volume":16876,"rsi_14":36.73,"sma_20":9353.5,"sma_60":9244.67,"sma_120":9623.92},{"date":"2026-01-09","open":8770,"high":8910,"low":8690,"close":8690,"volume":28370,"rsi_14":38.57,"sma_20":9315.0,"sma_60":9230.67,"sma_120":9614.42},{"date":"2026-01-12","open":8690,"high":8850,"low":8500,"close":8590,"volume":14680,"rsi_14":39.85,"sma_20":9277.0,"sma_60":9213.33,"sma_120":9602.92},{"date":"2026-01-13","open":8540,"high":8650,"low":8430,"close":8510,"volume":32922,"rsi_14":19.72,"sma_20":9234.5,"sma_60":9194.67,"sma_120":9591.33},{"date":"2026-01-14","open":8580,"high":8630,"low":8420,"close":8530,"volume":18553,"rsi_14":15.76,"sma_20":9201.0,"sma_60":9179.5,"sma_120":9568.25},{"date":"2026-01-15","open":8580,"high":8730,"low":8420,"close":8540,"volume":9038,"rsi_14":19.76,"sma_20":9143.0,"sma_60":9166.0,"sma_120":9549.58},{"date":"2026-01-16","open":8550,"high":8550,"low":8410,"close":8550,"volume":19600,"rsi_14":22.52,"sma_20":9093.0,"sma_60":9154.17,"sma_120":9532.5},{"date":"2026-01-19","open":8550,"high":8550,"low":8190,"close":8340,"volume":46684,"rsi_14":2.9,"sma_20":9014.0,"sma_60":9125.0,"sma_120":9515.75},{"date":"2026-01-20","open":8370,"high":8640,"low":8150,"close":8480,"volume":25506,"rsi_14":15.0,"sma_20":8948.0,"sma_60":9114.33,"sma_120":9499.83},{"date":"2026-01-21","open":8480,"high":8480,"low":8100,"close":8150,"volume":38110,"rsi_14":12.59,"sma_20":8859.5,"sma_60":9092.0,"sma_120":9482.33},{"date":"2026-01-22","open":8150,"high":8640,"low":8000,"close":8510,"volume":41307,"rsi_14":30.86,"sma_20":8807.5,"sma_60":9076.17,"sma_120":9469.67},{"date":"2026-01-23","open":8510,"high":8670,"low":8350,"close":8550,"volume":24402,"rsi_14":35.15,"sma_20":8766.0,"sma_60":9063.17,"sma_120":9456.08},{"date":"2026-01-26","open":8550,"high":8940,"low":8550,"close":8920,"volume":53080,"rsi_14":52.78,"sma_20":8745.0,"sma_60":9059.67,"sma_120":9446.0},{"date":"2026-01-27","open":8920,"high":8940,"low":8800,"close":8880,"volume":17530,"rsi_14":53.07,"sma_20":8707.0,"sma_60":9055.0,"sma_120":9435.0},{"date":"2026-01-28","open":8880,"high":9000,"low":8760,"close":8890,"volume":37860,"rsi_14":55.81,"sma_20":8685.5,"sma_60":9052.67,"sma_120":9423.33},{"date":"2026-01-29","open":8890,"high":9105,"low":8470,"close":8920,"volume":45313,"rsi_14":60.0,"sma_20":8670.5,"sma_60":9047.17,"sma_120":9417.42},{"date":"2026-01-30","open":8900,"high":8990,"low":8700,"close":8900,"volume":37723,"rsi_14":62.26,"sma_20":8656.5,"sma_60":9043.0,"sma_120":9411.17},{"date":"2026-02-02","open":8900,"high":8900,"low":8420,"close":8640,"volume":50934,"rsi_14":53.01,"sma_20":8636.5,"sma_60":9031.0,"sma_120":9400.25},{"date":"2026-02-03","open":8570,"high":8620,"low":8290,"close":8380,"volume":38965,"rsi_14":46.15,"sma_20":8614.5,"sma_60":9020.33,"sma_120":9388.17},{"date":"2026-02-04","open":8410,"high":8600,"low":8330,"close":8550,"volume":27629,"rsi_14":50.0,"sma_20":8603.5,"sma_60":9020.33,"sma_120":9377.25},{"date":"2026-02-05","open":8550,"high":8880,"low":8500,"close":8520,"volume":24346,"rsi_14":49.34,"sma_20":8595.0,"sma_60":9008.17,"sma_120":9363.92},{"date":"2026-02-06","open":8530,"high":8530,"low":8160,"close":8310,"volume":29052,"rsi_14":49.34,"sma_20":8581.0,"sma_60":8995.0,"sma_120":9349.33},{"date":"2026-02-09","open":8370,"high":8600,"low":8310,"close":8470,"volume":16956,"rsi_14":49.78,"sma_20":8579.0,"sma_60":8979.5,"sma_120":9338.92},{"date":"2026-02-10","open":8400,"high":8850,"low":8400,"close":8780,"volume":44636,"rsi_14":63.88,"sma_20":8591.5,"sma_60":8967.17,"sma_120":9329.58},{"date":"2026-02-11","open":8890,"high":8890,"low":8600,"close":8760,"volume":24298,"rsi_14":56.48,"sma_20":8602.5,"sma_60":8958.33,"sma_120":9319.67},{"date":"2026-02-12","open":8760,"high":8940,"low":8750,"close":8850,"volume":24242,"rsi_14":57.58,"sma_20":8617.5,"sma_60":8950.33,"sma_120":9310.92},{"date":"2026-02-13","open":8900,"high":8900,"low":8570,"close":8590,"volume":24979,"rsi_14":41.18,"sma_20":8619.5,"sma_60":8944.33,"sma_120":9300.25},{"date":"2026-02-19","open":8690,"high":9170,"low":8580,"close":9020,"volume":45839,"rsi_14":53.1,"sma_20":8653.5,"sma_60":8949.83,"sma_120":9294.33},{"date":"2026-02-20","open":9150,"high":9170,"low":8840,"close":8950,"volume":30421,"rsi_14":51.29,"sma_20":8677.0,"sma_60":8952.33,"sma_120":9288.5},{"date":"2026-02-23","open":8950,"high":9340,"low":8950,"close":9140,"volume":35309,"rsi_14":54.44,"sma_20":8726.5,"sma_60":8960.17,"sma_120":9285.92},{"date":"2026-02-24","open":9140,"high":9220,"low":8900,"close":9060,"volume":23091,"rsi_14":53.15,"sma_20":8754.0,"sma_60":8966.83,"sma_120":9281.75},{"date":"2026-02-25","open":9030,"high":9090,"low":8800,"close":8820,"volume":36782,"rsi_14":53.57,"sma_20":8767.5,"sma_60":8970.0,"sma_120":9275.92},{"date":"2026-02-26","open":8990,"high":8990,"low":8660,"close":8710,"volume":32035,"rsi_14":56.96,"sma_20":8757.5,"sma_60":8742.0,"sma_120":8981.25},{"date":"2026-02-27","open":8710,"high":8770,"low":8590,"close":8610,"volume":22461,"rsi_14":51.3,"sma_20":8743.5,"sma_60":8962.33,"sma_120":9254.5},{"date":"2026-03-03","open":8550,"high":8770,"low":8290,"close":8300,"volume":25755,"rsi_14":45.74,"sma_20":8714.0,"sma_60":8943.17,"sma_120":9240.75},{"date":"2026-03-04","open":8220,"high":8280,"low":7350,"close":7420,"volume":58187,"rsi_14":36.31,"sma_20":8639.0,"sma_60":8912.33,"sma_120":9221.83},{"date":"2026-03-05","open":7620,"high":8120,"low":7620,"close":8060,"volume":9553,"rsi_14":44.5,"sma_20":8597.0,"sma_60":8896.83,"sma_120":9205.08},{"date":"2026-03-06","open":8060,"high":8190,"low":7820,"close":8030,"volume":11141,"rsi_14":39.13,"sma_20":8566.5,"sma_60":8876.67,"sma_120":9188.08},{"date":"2026-03-09","open":8010,"high":8010,"low":7700,"close":7740,"volume":22810,"rsi_14":36.29,"sma_20":8534.5,"sma_60":8851.5,"sma_120":9168.5},{"date":"2026-03-10","open":7800,"high":8200,"low":7800,"close":8180,"volume":16788,"rsi_14":41.77,"sma_20":8516.0,"sma_60":8832.83,"sma_120":9154.0},{"date":"2026-03-11","open":8200,"high":8390,"low":8070,"close":8110,"volume":14379,"rsi_14":43.81,"sma_20":8495.5,"sma_60":8817.0,"sma_120":9138.92},{"date":"2026-03-12","open":8110,"high":8300,"low":8030,"close":8300,"volume":5238,"rsi_14":40.11,"sma_20":8495.0,"sma_60":8797.67,"sma_120":9124.25},{"date":"2026-03-13","open":8290,"high":8360,"low":8070,"close":8070,"volume":7315,"rsi_14":38.42,"sma_20":8475.0,"sma_60":8776.33,"sma_120":9107.67},{"date":"2026-03-16","open":8070,"high":8120,"low":7980,"close":8000,"volume":8355,"rsi_14":34.51,"sma_20":8436.0,"sma_60":8542.33,"sma_120":8903.33},{"date":"2026-03-17","open":8120,"high":8250,"low":8020,"close":8200,"volume":7088,"rsi_14":38.68,"sma_20":8408.0,"sma_60":8737.0,"sma_120":9075.0},{"date":"2026-03-18","open":8230,"high":8240,"low":7990,"close":8050,"volume":10652,"rsi_14":39.62,"sma_20":8368.0,"sma_60":8709.5,"sma_120":9057.0},{"date":"2026-03-19","open":8050,"high":8090,"low":7880,"close":8090,"volume":8456,"rsi_14":41.48,"sma_20":8343.0,"sma_60":8685.17,"sma_120":9040.0},{"date":"2026-03-20","open":8100,"high":8260,"low":8020,"close":8050,"volume":13689,"rsi_14":42.18,"sma_20":8294.5,"sma_60":8663.83,"sma_120":9023.25},{"date":"2026-03-23","open":8150,"high":8150,"low":7810,"close":7810,"volume":17798,"rsi_14":43.02,"sma_20":8237.5,"sma_60":8641.67,"sma_120":9004.25},{"date":"2026-03-24","open":7980,"high":8000,"low":7790,"close":7890,"volume":12753,"rsi_14":58.67,"sma_20":8175.0,"sma_60":8609.83,"sma_120":8986.0},{"date":"2026-03-25","open":7890,"high":8380,"low":7830,"close":8250,"volume":24160,"rsi_14":53.91,"sma_20":8134.5,"sma_60":8582.0,"sma_120":8971.0},{"date":"2026-03-26","open":8250,"high":8750,"low":8220,"close":8470,"volume":54406,"rsi_14":58.4,"sma_20":8117.0,"sma_60":8564.0,"sma_120":8956.92},{"date":"2026-03-27","open":8470,"high":8480,"low":8130,"close":8210,"volume":17814,"rsi_14":59.07,"sma_20":8092.0,"sma_60":8544.5,"sma_120":8942.08},{"date":"2026-03-30","open":8100,"high":8190,"low":8000,"close":8120,"volume":10434,"rsi_14":48.66,"sma_20":8067.5,"sma_60":8524.17,"sma_120":8926.58},{"date":"2026-03-31","open":8120,"high":8120,"low":7800,"close":7820,"volume":25536,"rsi_14":44.13,"sma_20":8043.5,"sma_60":8493.83,"sma_120":8909.92},{"date":"2026-04-01","open":7930,"high":8280,"low":7930,"close":8280,"volume":18007,"rsi_14":49.64,"sma_20":8086.5,"sma_60":8476.5,"sma_120":8896.75},{"date":"2026-04-02","open":8320,"high":8450,"low":7840,"close":7890,"volume":21471,"rsi_14":46.9,"sma_20":8078.0,"sma_60":8454.33,"sma_120":8881.17},{"date":"2026-04-03","open":8010,"high":8090,"low":7830,"close":8050,"volume":6901,"rsi_14":50.84,"sma_20":8079.0,"sma_60":8435.5,"sma_120":8865.0},{"date":"2026-04-06","open":8050,"high":8070,"low":7900,"close":8060,"volume":5834,"rsi_14":47.5,"sma_20":8095.0,"sma_60":8419.17,"sma_120":8848.92},{"date":"2026-04-07","open":8100,"high":8100,"low":7830,"close":7950,"volume":15780,"rsi_14":48.19,"sma_20":8083.5,"sma_60":8404.67,"sma_120":8832.75},{"date":"2026-04-08","open":8000,"high":8050,"low":7900,"close":7980,"volume":11498,"rsi_14":48.0,"sma_20":8077.0,"sma_60":8391.5,"sma_120":8818.08},{"date":"2026-04-09","open":8050,"high":8050,"low":7510,"close":7510,"volume":51000,"rsi_14":41.51,"sma_20":8037.5,"sma_60":8371.83,"sma_120":8801.25},{"date":"2026-04-10","open":7520,"high":7800,"low":7320,"close":7680,"volume":73487,"rsi_14":47.91,"sma_20":8018.0,"sma_60":8356.67,"sma_120":8785.0},{"date":"2026-04-13","open":7750,"high":7780,"low":7570,"close":7670,"volume":7520,"rsi_14":46.38,"sma_20":8001.5,"sma_60":8342.67,"sma_120":8768.67},{"date":"2026-04-14","open":7610,"high":7820,"low":7610,"close":7690,"volume":12183,"rsi_14":39.63,"sma_20":7976.0,"sma_60":8328.67,"sma_120":8754.08},{"date":"2026-04-15","open":7810,"high":7880,"low":7670,"close":7780,"volume":19480,"rsi_14":36.58,"sma_20":7962.5,"sma_60":8316.0,"sma_120":8741.0},{"date":"2026-04-16","open":7900,"high":8180,"low":7890,"close":8130,"volume":34973,"rsi_14":48.5,"sma_20":7964.5,"sma_60":8309.0,"sma_120":8731.58},{"date":"2026-04-17","open":8140,"high":8520,"low":8070,"close":8200,"volume":45691,"rsi_14":51.52,"sma_20":7972.0,"sma_60":8306.67,"sma_120":8722.0},{"date":"2026-04-20","open":8200,"high":8200,"low":8040,"close":8060,"volume":13399,"rsi_14":54.84,"sma_20":7984.5,"sma_60":8299.67,"sma_120":8711.75},{"date":"2026-04-21","open":8060,"high":8060,"low":7910,"close":7960,"volume":15796,"rsi_14":42.45,"sma_20":7988.0,"sma_60":8296.5,"sma_120":8702.08},{"date":"2026-04-22","open":7960,"high":8050,"low":7850,"close":7970,"volume":22150,"rsi_14":52.3,"sma_20":7974.0,"sma_60":8287.5,"sma_120":8689.42},{"date":"2026-04-23","open":7980,"high":8100,"low":7800,"close":7970,"volume":13235,"rsi_14":47.47,"sma_20":7949.0,"sma_60":8277.83,"sma_120":8677.0},{"date":"2026-04-24","open":7920,"high":7970,"low":7900,"close":7950,"volume":6111,"rsi_14":46.54,"sma_20":7936.0,"sma_60":8261.67,"sma_120":8665.5},{"date":"2026-04-27","open":7960,"high":8140,"low":7850,"close":8130,"volume":37775,"rsi_14":55.42,"sma_20":7936.5,"sma_60":8249.17,"sma_120":8657.17},{"date":"2026-04-28","open":8130,"high":8130,"low":7900,"close":8030,"volume":13715,"rsi_14":51.45,"sma_20":7947.0,"sma_60":8234.83,"sma_120":8647.75},{"date":"2026-04-29","open":8030,"high":8050,"low":7870,"close":7920,"volume":20147,"rsi_14":64.96,"sma_20":7929.0,"sma_60":8218.17,"sma_120":8590.17},{"date":"2026-04-30","open":7920,"high":7920,"low":7690,"close":7790,"volume":32217,"rsi_14":53.85,"sma_20":7876.5,"sma_60":7970.5,"sma_120":8083.17},{"date":"2026-05-04","open":7790,"high":7890,"low":7650,"close":7840,"volume":33066,"rsi_14":56.2,"sma_20":7913.5,"sma_60":8186.33,"sma_120":8615.42},{"date":"2026-05-06","open":7860,"high":7860,"low":7590,"close":7790,"volume":32732,"rsi_14":53.57,"sma_20":7900.0,"sma_60":8176.5,"sma_120":8602.33},{"date":"2026-05-07","open":7790,"high":7790,"low":7660,"close":7750,"volume":18402,"rsi_14":48.89,"sma_20":7890.0,"sma_60":8163.17,"sma_120":8591.75},{"date":"2026-05-08","open":7670,"high":7740,"low":7550,"close":7710,"volume":22960,"rsi_14":29.81,"sma_20":7876.5,"sma_60":8149.67,"sma_120":8578.92},{"date":"2026-05-11","open":7710,"high":7710,"low":7360,"close":7450,"volume":26971,"rsi_14":19.51,"sma_20":7873.5,"sma_60":8135.33,"sma_120":8565.17},{"date":"2026-05-12","open":7450,"high":7450,"low":7000,"close":7120,"volume":33372,"rsi_14":16.9,"sma_20":7845.5,"sma_60":8112.83,"sma_120":8546.17},{"date":"2026-05-13","open":7120,"high":7300,"low":6710,"close":6760,"volume":66168,"rsi_14":14.29,"sma_20":7800.0,"sma_60":8079.17,"sma_120":8523.17},{"date":"2026-05-14","open":6800,"high":6960,"low":6650,"close":6860,"volume":44819,"rsi_14":18.64,"sma_20":7758.5,"sma_60":8047.5,"sma_120":8502.92},{"date":"2026-05-15","open":6860,"high":6880,"low":6450,"close":6550,"volume":62886,"rsi_14":15.87,"sma_20":7697.0,"sma_60":8009.17,"sma_120":8479.75},{"date":"2026-05-18","open":6410,"high":6600,"low":6020,"close":6150,"volume":27538,"rsi_14":13.41,"sma_20":7598.0,"sma_60":7968.5,"sma_120":8456.42},{"date":"2026-05-19","open":6170,"high":6410,"low":6090,"close":6210,"volume":34624,"rsi_14":8.97,"sma_20":7498.5,"sma_60":7921.67,"sma_120":8435.75},{"date":"2026-05-20","open":6160,"high":6210,"low":5950,"close":6060,"volume":29806,"rsi_14":8.79,"sma_20":7398.5,"sma_60":7873.5,"sma_120":8412.92},{"date":"2026-05-21","open":6020,"high":6220,"low":5840,"close":5980,"volume":39891,"rsi_14":8.9,"sma_20":7299.5,"sma_60":7820.83,"sma_120":8390.5},{"date":"2026-05-22","open":5980,"high":6550,"low":5980,"close":6140,"volume":57404,"rsi_14":15.48,"sma_20":7208.0,"sma_60":7772.17,"sma_120":8369.5},{"date":"2026-05-26","open":6140,"high":6280,"low":5820,"close":5900,"volume":34742,"rsi_14":12.4,"sma_20":7104.5,"sma_60":7723.5,"sma_120":8346.75},{"date":"2026-05-27","open":5900,"high":5900,"low":5530,"close":5610,"volume":65848,"rsi_14":11.35,"sma_20":6987.5,"sma_60":7671.83,"sma_120":8319.67},{"date":"2026-05-28","open":5610,"high":5750,"low":5400,"close":5630,"volume":22331,"rsi_14":12.14,"sma_20":6862.5,"sma_60":7622.17,"sma_120":8292.25},{"date":"2026-05-29","open":5780,"high":5780,"low":5070,"close":5160,"volume":58319,"rsi_14":10.53,"sma_20":6719.0,"sma_60":7569.83,"sma_120":8256.5},{"date":"2026-06-01","open":5160,"high":5200,"low":4895,"close":5040,"volume":39712,"rsi_14":11.0,"sma_20":6575.0,"sma_60":7530.17,"sma_120":8221.25},{"date":"2026-06-02","open":5000,"high":5000,"low":4700,"close":4995,"volume":21614,"rsi_14":12.12,"sma_20":6435.25,"sma_60":7479.08,"sma_120":8187.96},{"date":"2026-06-04","open":4990,"high":5260,"low":4800,"close":4825,"volume":14769,"rsi_14":13.0,"sma_20":6284.5,"sma_60":7425.67,"sma_120":8151.17},{"date":"2026-06-05","open":4890,"high":5060,"low":4700,"close":4880,"volume":31934,"rsi_14":11.48,"sma_20":6139.0,"sma_60":7378.0,"sma_120":8114.75},{"date":"2026-06-08","open":4810,"high":4810,"low":4395,"close":4440,"volume":19584,"rsi_14":10.93,"sma_20":5973.5,"sma_60":7315.67,"sma_120":8074.25},{"date":"2026-06-09","open":4440,"high":4875,"low":4440,"close":4675,"volume":16807,"rsi_14":20.91,"sma_20":5821.75,"sma_60":7258.42,"sma_120":8037.71},{"date":"2026-06-10","open":4900,"high":4900,"low":4555,"close":4630,"volume":14215,"rsi_14":18.65,"sma_20":5680.75,"sma_60":7197.25,"sma_120":7997.46},{"date":"2026-06-11","open":4370,"high":5090,"low":4370,"close":4900,"volume":14478,"rsi_14":28.03,"sma_20":5569.75,"sma_60":7144.42,"sma_120":7960.38},{"date":"2026-06-12","open":4905,"high":5040,"low":4855,"close":4890,"volume":11190,"rsi_14":28.79,"sma_20":5476.25,"sma_60":7092.58,"sma_120":7923.12},{"date":"2026-06-15","open":4890,"high":5340,"low":4890,"close":5080,"volume":18217,"rsi_14":29.62,"sma_20":5387.25,"sma_60":7040.58,"sma_120":7888.79},{"date":"2026-06-16","open":5200,"high":5200,"low":4870,"close":5070,"volume":15316,"rsi_14":32.49,"sma_20":5313.25,"sma_60":6990.92,"sma_120":7850.21},{"date":"2026-06-17","open":5190,"high":5190,"low":4900,"close":5050,"volume":8717,"rsi_14":56.97,"sma_20":4984.25,"sma_60":6635.92,"sma_120":7590.21},{"date":"2026-06-18","open":5010,"high":5040,"low":4650,"close":4800,"volume":20020,"rsi_14":32.19,"sma_20":5187.75,"sma_60":6886.08,"sma_120":7774.96},{"date":"2026-06-19","open":4850,"high":4850,"low":4500,"close":4610,"volume":13575,"rsi_14":36.59,"sma_20":5115.25,"sma_60":6832.75,"sma_120":7737.21},{"date":"2026-06-22","open":4575,"high":4575,"low":4370,"close":4500,"volume":18597,"rsi_14":36.76,"sma_20":5041.25,"sma_60":6776.25,"sma_120":7693.04},{"date":"2026-06-23","open":4480,"high":4490,"low":4235,"close":4240,"volume":18547,"rsi_14":33.26,"sma_20":4946.25,"sma_60":6709.42,"sma_120":7645.71},{"date":"2026-06-24","open":4220,"high":4400,"low":4170,"close":4400,"volume":10398,"rsi_14":40.53,"sma_20":4871.25,"sma_60":6641.58,"sma_120":7602.79},{"date":"2026-06-25","open":4400,"high":4565,"low":4200,"close":4205,"volume":8461,"rsi_14":35.85,"sma_20":4801.0,"sma_60":6574.83,"sma_120":7559.67},{"date":"2026-06-26","open":4400,"high":4400,"low":3920,"close":3980,"volume":28849,"rsi_14":39.4,"sma_20":4718.5,"sma_60":6505.83,"sma_120":7515.0},{"date":"2026-06-29","open":4095,"high":4575,"low":4035,"close":4540,"volume":23813,"rsi_14":47.29,"sma_20":4687.5,"sma_60":6451.17,"sma_120":7472.5},{"date":"2026-06-30","open":4540,"high":4540,"low":4305,"close":4360,"volume":5597,"rsi_14":44.87,"sma_20":4653.5,"sma_60":6385.83,"sma_120":7431.17},{"date":"2026-07-01","open":4400,"high":4600,"low":4300,"close":4370,"volume":15474,"rsi_14":38.82,"sma_20":4622.25,"sma_60":6327.17,"sma_120":7390.75},{"date":"2026-07-02","open":4580,"high":4590,"low":4150,"close":4560,"volume":17497,"rsi_14":43.53,"sma_20":4609.0,"sma_60":6269.0,"sma_120":7352.25},{"date":"2026-07-03","open":4560,"high":4705,"low":4440,"close":4645,"volume":6454,"rsi_14":41.1,"sma_20":4597.25,"sma_60":6212.08,"sma_120":7315.62},{"date":"2026-07-06","open":4645,"high":4800,"low":4300,"close":4410,"volume":10103,"rsi_14":37.64,"sma_20":4595.75,"sma_60":6153.08,"sma_120":7278.88},{"date":"2026-07-07","open":4450,"high":4730,"low":4350,"close":4430,"volume":10014,"rsi_14":38.39,"sma_20":4583.5,"sma_60":6093.92,"sma_120":7242.71},{"date":"2026-07-08","open":4430,"high":4430,"low":4080,"close":4330,"volume":13088,"rsi_14":40.67,"sma_20":4568.5,"sma_60":6040.92,"sma_120":7206.38},{"date":"2026-07-09","open":4295,"high":4390,"low":4175,"close":4250,"volume":10810,"rsi_14":42.53,"sma_20":4536.0,"sma_60":5983.75,"sma_120":7170.21},{"date":"2026-07-10","open":4265,"high":4380,"low":4160,"close":4250,"volume":2763,"rsi_14":44.57,"sma_20":4504.0,"sma_60":5926.75,"sma_120":7134.71},{"date":"2026-07-13","open":4250,"high":4420,"low":4090,"close":4100,"volume":7641,"rsi_14":46.8,"sma_20":4455.0,"sma_60":5866.92,"sma_120":7097.79},{"date":"2026-07-14","open":4110,"high":4115,"low":3920,"close":3960,"volume":29513,"rsi_14":39.86,"sma_20":4399.5,"sma_60":5803.25,"sma_120":7059.62},{"date":"2026-07-15","open":3960,"high":4115,"low":3960,"close":4000,"volume":3628,"rsi_14":44.91,"sma_20":4347.0,"sma_60":5734.42,"sma_120":7021.71},{"date":"2026-07-16","open":4000,"high":4000,"low":3800,"close":3860,"volume":19806,"rsi_14":46.89,"sma_20":4300.0,"sma_60":5662.08,"sma_120":6984.38},{"date":"2026-07-20","open":3840,"high":3840,"low":3690,"close":3770,"volume":12139,"rsi_14":23.63,"sma_20":4258.0,"sma_60":5590.58,"sma_120":6945.12},{"date":"2026-07-21","open":3845,"high":3845,"low":3670,"close":3670,"volume":8963,"rsi_14":25.0,"sma_20":4216.5,"sma_60":5519.08,"sma_120":6907.79},{"date":"2026-07-22","open":3690,"high":3755,"low":3610,"close":3635,"volume":10070,"rsi_14":23.84,"sma_20":4186.25,"sma_60":5446.83,"sma_120":6867.17},{"date":"2026-07-23","open":3630,"high":3750,"low":3585,"close":3735,"volume":14104,"rsi_14":18.63,"sma_20":4153.0,"sma_60":5376.25,"sma_120":6827.04},{"date":"2026-07-24","open":3735,"high":3775,"low":3630,"close":3655,"volume":10153,"rsi_14":12.21,"sma_20":4125.5,"sma_60":5304.67,"sma_120":6783.17},{"date":"2026-07-27","open":3655,"high":3740,"low":3525,"close":3525,"volume":11271,"rsi_14":13.28,"sma_20":4102.75,"sma_60":5227.92,"sma_120":6738.54},{"date":"2026-07-28","open":3495,"high":3655,"low":3410,"close":3410,"volume":20329,"rsi_14":10.77,"sma_20":4046.25,"sma_60":5150.92,"sma_120":6692.88},{"date":"2026-07-29","open":3630,"high":3630,"low":3295,"close":3380,"volume":12245,"rsi_14":11.38,"sma_20":3997.25,"sma_60":5075.25,"sma_120":6646.71},{"date":"2026-07-30","open":3060,"high":3470,"low":3060,"close":3185,"volume":13502,"rsi_14":10.41,"sma_20":3938.0,"sma_60":4998.5,"sma_120":6599.08},{"date":"2026-07-31","open":3280,"high":3460,"low":3280,"close":3430,"volume":9418,"rsi_14":24.21,"sma_20":3881.5,"sma_60":4925.0,"sma_120":6555.67},{"date":"2026-08-03","open":3430,"high":3515,"low":3430,"close":3435,"volume":7002,"rsi_14":26.99,"sma_20":3821.0,"sma_60":4852.42,"sma_120":6514.46},{"date":"2026-08-04","open":3400,"high":3600,"low":3400,"close":3600,"volume":7170,"rsi_14":37.76,"sma_20":3780.5,"sma_60":4783.25,"sma_120":6473.21},{"date":"2026-08-05","open":3600,"high":3700,"low":3550,"close":3700,"volume":8971,"rsi_14":40.2,"sma_20":3744.0,"sma_60":4716.42,"sma_120":6433.04},{"date":"2026-08-06","open":3700,"high":3885,"low":3565,"close":3685,"volume":15976,"rsi_14":43.77,"sma_20":3711.75,"sma_60":4653.67,"sma_120":6394.5},{"date":"2026-08-07","open":3695,"high":3795,"low":3655,"close":3760,"volume":6049,"rsi_14":49.64,"sma_20":3687.25,"sma_60":4597.67,"sma_120":6355.25},{"date":"2026-08-10","open":3775,"high":4000,"low":3775,"close":4000,"volume":8675,"rsi_14":60.78,"sma_20":3674.75,"sma_60":4551.67,"sma_120":6315.42},{"date":"2026-08-11","open":4000,"high":4065,"low":3920,"close":4020,"volume":10778,"rsi_14":62.71,"sma_20":3670.75,"sma_60":4504.33,"sma_120":6275.92},{"date":"2026-08-12","open":4020,"high":4050,"low":3950,"close":4030,"volume":8632,"rsi_14":60.35,"sma_20":3674.25,"sma_60":4462.33,"sma_120":6235.75},{"date":"2026-08-13","open":4030,"high":4100,"low":3920,"close":4050,"volume":4763,"rsi_14":64.47,"sma_20":3676.75,"sma_60":4427.33,"sma_120":6197.92},{"date":"2026-08-14","open":4040,"high":4070,"low":3935,"close":3975,"volume":9087,"rsi_14":67.18,"sma_20":3682.5,"sma_60":4390.08,"sma_120":6155.88},{"date":"2026-08-18","open":3975,"high":3975,"low":3835,"close":3835,"volume":6205,"rsi_14":65.92,"sma_20":3685.75,"sma_60":4353.0,"sma_120":6113.25},{"date":"2026-08-19","open":3825,"high":4000,"low":3675,"close":3795,"volume":2908,"rsi_14":65.43,"sma_20":3692.0,"sma_60":4316.58,"sma_120":6068.71},{"date":"2026-08-20","open":3995,"high":3995,"low":3795,"close":3850,"volume":2840,"rsi_14":77.59,"sma_20":3702.75,"sma_60":4278.42,"sma_120":6025.29},{"date":"2026-08-21","open":3950,"high":3950,"low":3650,"close":3695,"volume":5359,"rsi_14":61.88,"sma_20":3700.75,"sma_60":4241.67,"sma_120":5982.58},{"date":"2026-08-24","open":3695,"high":4005,"low":3600,"close":3895,"volume":10657,"rsi_14":67.56,"sma_20":3712.75,"sma_60":4213.08,"sma_120":5942.46},{"date":"2026-08-25","open":4000,"high":4000,"low":3720,"close":3810,"volume":2023,"rsi_14":58.54,"sma_20":3727.0,"sma_60":4182.75,"sma_120":5902.46},{"date":"2026-08-26","open":3950,"high":3950,"low":3820,"close":3850,"volume":1309,"rsi_14":56.41,"sma_20":3749.0,"sma_60":4160.92,"sma_120":5865.38},{"date":"2026-08-27","open":4000,"high":4030,"low":3900,"close":3965,"volume":9059,"rsi_14":61.02,"sma_20":3778.25,"sma_60":4143.0,"sma_120":5836.58},{"date":"2026-08-28","open":3965,"high":4150,"low":3965,"close":4100,"volume":10602,"rsi_14":62.78,"sma_20":3824.0,"sma_60":4128.08,"sma_120":5803.58},{"date":"2026-08-31","open":4100,"high":4150,"low":4000,"close":4070,"volume":2498,"rsi_14":53.12,"sma_20":3856.0,"sma_60":4115.5,"sma_120":5770.58},{"date":"2026-09-01","open":4070,"high":4185,"low":4000,"close":4085,"volume":5566,"rsi_14":52.91,"sma_20":3888.5,"sma_60":4102.25,"sma_120":5740.12},{"date":"2026-09-02","open":4090,"high":4180,"low":3970,"close":4100,"volume":11390,"rsi_14":53.12,"sma_20":3913.5,"sma_60":4096.58,"sma_120":5706.12},{"date":"2026-09-03","open":4070,"high":4095,"low":3990,"close":3990,"volume":4285,"rsi_14":47.52,"sma_20":3928.0,"sma_60":4085.17,"sma_120":5671.79},{"date":"2026-09-04","open":3990,"high":4000,"low":3935,"close":3985,"volume":2694,"rsi_14":50.44,"sma_20":3943.0,"sma_60":4074.42,"sma_120":5635.83},{"date":"2026-09-07","open":3990,"high":4070,"low":3895,"close":4020,"volume":2488,"rsi_14":58.94,"sma_20":3956.0,"sma_60":4059.75,"sma_120":5602.08},{"date":"2026-09-08","open":3990,"high":4020,"low":3895,"close":3895,"volume":3324,"rsi_14":54.46,"sma_20":3950.75,"sma_60":4043.17,"sma_120":5567.88},{"date":"2026-09-09","open":3990,"high":3990,"low":3790,"close":3970,"volume":2968,"rsi_14":55.26,"sma_20":3948.25,"sma_60":4024.67,"sma_120":5532.62},{"date":"2026-09-10","open":3980,"high":3980,"low":3830,"close":3855,"volume":1598,"rsi_14":57.27,"sma_20":3939.5,"sma_60":4004.42,"sma_120":5497.67},{"date":"2026-09-11","open":3855,"high":3995,"low":3805,"close":3855,"volume":3359,"rsi_14":47.78,"sma_20":3929.75,"sma_60":3984.5,"sma_120":5462.38},{"date":"2026-09-14","open":3855,"high":3970,"low":3730,"close":3835,"volume":3555,"rsi_14":51.5,"sma_20":3922.75,"sma_60":3968.42,"sma_120":5427.25},{"date":"2026-09-15","open":3720,"high":3845,"low":3595,"close":3790,"volume":3756,"rsi_14":46.43,"sma_20":3920.5,"sma_60":3954.75,"sma_120":5393.75},{"date":"2026-09-16","open":3715,"high":3980,"low":3500,"close":3635,"volume":6322,"rsi_14":31.25,"sma_20":3912.5,"sma_60":3940.33,"sma_120":5358.29},{"date":"2026-09-17","open":3865,"high":3870,"low":3615,"close":3750,"volume":4460,"rsi_14":29.65,"sma_20":3907.5,"sma_60":3932.17,"sma_120":5320.79},{"date":"2026-09-18","open":3685,"high":3745,"low":3645,"close":3745,"volume":5108,"rsi_14":30.54,"sma_20":3910.0,"sma_60":3921.25,"sma_120":5281.42},{"date":"2026-09-21","open":3685,"high":4355,"low":3500,"close":3700,"volume":6344,"rsi_14":27.75,"sma_20":3900.25,"sma_60":3912.83,"sma_120":5243.83},{"date":"2026-09-22","open":3800,"high":4095,"low":3625,"close":3950,"volume":3586,"rsi_14":43.18,"sma_20":3907.25,"sma_60":3912.33,"sma_120":5209.08},{"date":"2026-09-23","open":3795,"high":3795,"low":3595,"close":3710,"volume":6900,"rsi_14":38.62,"sma_20":3900.25,"sma_60":3898.5,"sma_120":5174.83},{"date":"2026-09-28","open":3800,"high":3800,"low":3615,"close":3745,"volume":8214,"rsi_14":40.48,"sma_20":3889.25,"sma_60":3888.25,"sma_120":5137.04},{"date":"2026-09-29","open":3745,"high":3860,"low":3650,"close":3730,"volume":7231,"rsi_14":38.31,"sma_20":3870.75,"sma_60":3877.58,"sma_120":5102.38},{"date":"2026-09-30","open":3720,"high":3750,"low":3690,"close":3705,"volume":2117,"rsi_14":41.67,"sma_20":3852.5,"sma_60":3863.33,"sma_120":5066.17},{"date":"2026-10-01","open":3705,"high":3890,"low":3685,"close":3890,"volume":4221,"rsi_14":46.8,"sma_20":3842.75,"sma_60":3850.75,"sma_120":5031.42},{"date":"2026-10-02","open":3800,"high":3800,"low":3625,"close":3770,"volume":6703,"rsi_14":46.61,"sma_20":3826.25,"sma_60":3840.08,"sma_120":4996.58},{"date":"2026-10-06","open":3775,"high":3990,"low":3705,"close":3825,"volume":4403,"rsi_14":48.85,"sma_20":3818.0,"sma_60":3830.0,"sma_120":4961.96},{"date":"2026-10-07","open":3715,"high":3980,"low":3695,"close":3880,"volume":6013,"rsi_14":51.67,"sma_20":3812.75,"sma_60":3822.5,"sma_120":4931.71},{"date":"2026-10-08","open":3880,"high":3950,"low":3805,"close":3950,"volume":9177,"rsi_14":55.84,"sma_20":3809.25,"sma_60":3817.5,"sma_120":4900.62},{"date":"2026-10-12","open":3845,"high":3890,"low":3670,"close":3690,"volume":16883,"rsi_14":51.86,"sma_20":3799.0,"sma_60":3808.17,"sma_120":4867.46},{"date":"2026-10-13","open":3695,"high":4080,"low":3515,"close":3865,"volume":4479,"rsi_14":53.75,"sma_20":3793.75,"sma_60":3804.25,"sma_120":4835.58},{"date":"2026-10-14","open":3690,"high":4445,"low":3685,"close":3810,"volume":5833,"rsi_14":52.05,"sma_20":3791.5,"sma_60":3801.75,"sma_120":4802.5},{"date":"2026-10-15","open":3950,"high":3950,"low":3520,"close":3535,"volume":11389,"rsi_14":45.45,"sma_20":3775.5,"sma_60":3794.0,"sma_120":4764.21},{"date":"2026-10-16","open":3610,"high":3925,"low":3610,"close":3700,"volume":4358,"rsi_14":42.77,"sma_20":3768.75,"sma_60":3791.33,"sma_120":4726.71},{"date":"2026-10-19","open":4035,"high":4275,"low":3660,"close":3785,"volume":2820,"rsi_14":52.38,"sma_20":3768.5,"sma_60":3791.58,"sma_120":4691.08},{"date":"2026-10-20","open":3795,"high":3795,"low":3595,"close":3700,"volume":4828,"rsi_14":48.62,"sma_20":3771.75,"sma_60":3792.08,"sma_120":4655.58},{"date":"2026-10-21","open":3720,"high":3900,"low":3645,"close":3720,"volume":3606,"rsi_14":49.69,"sma_20":3770.25,"sma_60":3793.5,"sma_120":4620.17},{"date":"2026-10-22","open":3710,"high":4450,"low":3690,"close":3870,"volume":4513,"rsi_14":54.7,"sma_20":3776.5,"sma_60":3795.75,"sma_120":4586.0},{"date":"2026-10-23","open":3897,"high":3897,"low":3556,"close":3705,"volume":8276,"rsi_14":44.67,"sma_20":3776.75,"sma_60":3796.58,"sma_120":4550.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.24,"ttm_eps":null,"close":12520.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.0,"ttm_eps":null,"close":12030.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.63,"ttm_eps":null,"close":10090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.91,"ttm_eps":null,"close":10010.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.08,"ttm_eps":null,"close":9500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.62,"ttm_eps":null,"close":9760.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.86,"ttm_eps":null,"close":9320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.55,"ttm_eps":null,"close":7820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.92,"ttm_eps":null,"close":4360.0}],"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":"CJ 바이오사이언스","phase":"above-fold","symbol_resolved":true}