{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:49:37.123279+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-29.8,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-56.7,"direction":"higher_better","percentile":17}],"summary":"매출 -29.8%","percentile":21},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.6,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.7,"direction":"higher_better","percentile":54}],"summary":"RSI 60","percentile":61},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -64원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -64, PBR 0.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.21,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 1.2x","percentile":47}},"signals":[],"summary":"캠시스(050110)은 Others 섹터 KR 시장 종목입니다, 시가총액 328.31억. 현재가 5,620원, 전일 대비 -4.9%, 30일 +1.7%. ROE 1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.20만, 기관 순매도 3.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":79.29457963438381,"grade":"B","trend":"상승","atr_14":472.5,"rsi_14":59.6088755171117,"sma_20":5312.3,"sma_60":5192.316666666667,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.6로 중립 구간입니다. MACD(79.29)가 시그널선(-7.54)을 상회합니다(골든크로스). 현재가가 SMA20(5312)과 SMA60(5192) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4683~5942 (현재 위치 74%).","bb_lower":4682.870385189893,"bb_upper":5941.729614810108,"macd_signal":-7.535599348592925},"change_pct":-4.06,"chart_data":[{"date":"2024-10-23","open":26694,"high":27405,"low":26669,"close":26889,"volume":8759,"rsi_14":45.08,"sma_20":28001.15,"sma_60":27765.48,"sma_120":30234.96},{"date":"2024-10-24","open":27355,"high":27355,"low":26474,"close":26544,"volume":8305,"rsi_14":40.92,"sma_20":27967.85,"sma_60":27693.5,"sma_120":30168.14},{"date":"2024-10-25","open":26349,"high":26939,"low":26009,"close":26179,"volume":13470,"rsi_14":39.99,"sma_20":27889.55,"sma_60":27621.18,"sma_120":30101.33},{"date":"2024-10-28","open":25908,"high":26544,"low":25908,"close":26499,"volume":11922,"rsi_14":36.04,"sma_20":27846.75,"sma_60":27563.63,"sma_120":30035.57},{"date":"2024-10-29","open":26349,"high":26719,"low":25984,"close":26374,"volume":4714,"rsi_14":31.12,"sma_20":27776.95,"sma_60":27495.82,"sma_120":29967.12},{"date":"2024-10-30","open":26839,"high":26839,"low":26104,"close":26299,"volume":3937,"rsi_14":31.93,"sma_20":27673.85,"sma_60":27427.92,"sma_120":29897.43},{"date":"2024-10-31","open":26204,"high":26544,"low":25984,"close":26104,"volume":13567,"rsi_14":6.46,"sma_20":27599.05,"sma_60":27360.53,"sma_120":29827.38},{"date":"2024-11-01","open":25858,"high":26154,"low":25663,"close":25984,"volume":8081,"rsi_14":8.05,"sma_20":27504.75,"sma_60":27292.32,"sma_120":29757.94},{"date":"2024-11-04","open":25984,"high":26324,"low":25518,"close":26054,"volume":6157,"rsi_14":10.62,"sma_20":27423.7,"sma_60":27199.15,"sma_120":29685.21},{"date":"2024-11-05","open":26204,"high":26254,"low":25934,"close":26104,"volume":4170,"rsi_14":16.17,"sma_20":27306.1,"sma_60":27126.42,"sma_120":29610.64},{"date":"2024-11-06","open":26104,"high":26324,"low":25833,"close":26179,"volume":8671,"rsi_14":19.99,"sma_20":27170.0,"sma_60":27130.08,"sma_120":29537.12},{"date":"2024-11-07","open":26154,"high":26474,"low":25959,"close":26474,"volume":6802,"rsi_14":34.02,"sma_20":27060.9,"sma_60":27136.25,"sma_120":29467.67},{"date":"2024-11-08","open":26644,"high":27010,"low":26254,"close":26544,"volume":10779,"rsi_14":39.53,"sma_20":26867.2,"sma_60":27129.67,"sma_120":29401.08},{"date":"2024-11-11","open":26544,"high":26644,"low":25368,"close":25613,"volume":15069,"rsi_14":28.52,"sma_20":26682.0,"sma_60":27112.48,"sma_120":29324.88},{"date":"2024-11-12","open":25343,"high":25858,"low":24587,"close":24682,"volume":20727,"rsi_14":22.18,"sma_20":26468.8,"sma_60":27072.02,"sma_120":29239.88},{"date":"2024-11-13","open":24512,"high":25003,"low":22771,"close":22896,"volume":24430,"rsi_14":16.27,"sma_20":26216.35,"sma_60":26979.68,"sma_120":29142.24},{"date":"2024-11-14","open":22896,"high":24217,"low":22085,"close":22796,"volume":13829,"rsi_14":17.11,"sma_20":25969.9,"sma_60":26895.53,"sma_120":29047.24},{"date":"2024-11-15","open":22060,"high":23651,"low":22060,"close":23606,"volume":9345,"rsi_14":24.32,"sma_20":25788.45,"sma_60":26815.87,"sma_120":28959.83},{"date":"2024-11-18","open":23581,"high":24317,"low":23261,"close":23777,"volume":5340,"rsi_14":27.14,"sma_20":25626.8,"sma_60":26742.3,"sma_120":28888.93},{"date":"2024-11-19","open":23777,"high":24292,"low":23626,"close":24242,"volume":5730,"rsi_14":33.05,"sma_20":25491.95,"sma_60":26686.75,"sma_120":28818.24},{"date":"2024-11-20","open":24022,"high":24437,"low":24022,"close":24142,"volume":7094,"rsi_14":33.58,"sma_20":25354.6,"sma_60":26625.45,"sma_120":28748.76},{"date":"2024-11-21","open":23997,"high":24362,"low":23947,"close":24117,"volume":8372,"rsi_14":34.12,"sma_20":25233.25,"sma_60":26560.9,"sma_120":28677.86},{"date":"2024-11-22","open":23972,"high":24242,"low":23431,"close":23581,"volume":7345,"rsi_14":30.51,"sma_20":25103.35,"sma_60":26497.17,"sma_120":28597.58},{"date":"2024-11-25","open":23531,"high":23897,"low":23531,"close":23777,"volume":6742,"rsi_14":32.08,"sma_20":24967.25,"sma_60":26441.2,"sma_120":28522.01},{"date":"2024-11-26","open":23777,"high":23777,"low":23186,"close":23211,"volume":6161,"rsi_14":28.75,"sma_20":24809.1,"sma_60":26383.15,"sma_120":28444.56},{"date":"2024-11-27","open":23211,"high":23802,"low":22475,"close":22525,"volume":11279,"rsi_14":23.22,"sma_20":24620.4,"sma_60":26307.98,"sma_120":28361.81},{"date":"2024-11-28","open":22500,"high":23041,"low":22425,"close":22600,"volume":8134,"rsi_14":23.27,"sma_20":24445.2,"sma_60":26242.58,"sma_120":28278.47},{"date":"2024-11-29","open":22600,"high":22670,"low":21890,"close":22110,"volume":14566,"rsi_14":24.75,"sma_20":24251.5,"sma_60":26169.43,"sma_120":28192.68},{"date":"2024-12-02","open":21765,"high":22160,"low":21179,"close":21179,"volume":10846,"rsi_14":24.75,"sma_20":24007.75,"sma_60":26073.02,"sma_120":28096.47},{"date":"2024-12-03","open":20859,"high":21424,"low":20418,"close":20589,"volume":20661,"rsi_14":29.91,"sma_20":23732.0,"sma_60":25978.6,"sma_120":27996.58},{"date":"2024-12-04","open":19878,"high":21890,"low":19878,"close":21249,"volume":52344,"rsi_14":37.72,"sma_20":23485.5,"sma_60":25894.02,"sma_120":27904.04},{"date":"2024-12-05","open":21204,"high":21249,"low":19533,"close":19903,"volume":38766,"rsi_14":22.92,"sma_20":23156.95,"sma_60":25806.18,"sma_120":27800.87},{"date":"2024-12-06","open":19853,"high":20023,"low":17891,"close":18627,"volume":46586,"rsi_14":17.58,"sma_20":22761.1,"sma_60":25700.33,"sma_120":27687.68},{"date":"2024-12-09","open":17551,"high":18286,"low":17035,"close":17891,"volume":66200,"rsi_14":11.34,"sma_20":22375.0,"sma_60":25565.45,"sma_120":27568.16},{"date":"2024-12-10","open":17891,"high":19387,"low":17821,"close":19337,"volume":39883,"rsi_14":24.87,"sma_20":22107.75,"sma_60":25441.25,"sma_120":27461.93},{"date":"2024-12-11","open":19828,"high":21179,"low":19337,"close":21179,"volume":45168,"rsi_14":37.09,"sma_20":22021.9,"sma_60":25351.42,"sma_120":27371.85},{"date":"2024-12-12","open":21204,"high":21469,"low":20443,"close":21004,"volume":31195,"rsi_14":38.3,"sma_20":21932.3,"sma_60":25267.58,"sma_120":27284.81},{"date":"2024-12-13","open":20589,"high":21940,"low":20589,"close":21569,"volume":27606,"rsi_14":40.3,"sma_20":21830.45,"sma_60":25184.25,"sma_120":27202.27},{"date":"2024-12-16","open":21940,"high":22205,"low":21079,"close":22205,"volume":16695,"rsi_14":45.61,"sma_20":21751.85,"sma_60":25116.77,"sma_120":27118.07},{"date":"2024-12-17","open":22205,"high":22205,"low":21645,"close":21985,"volume":11841,"rsi_14":47.54,"sma_20":21639.0,"sma_60":25043.2,"sma_120":27035.74},{"date":"2024-12-18","open":21985,"high":23456,"low":19828,"close":22085,"volume":72517,"rsi_14":47.66,"sma_20":21536.15,"sma_60":24963.97,"sma_120":26954.25},{"date":"2024-12-19","open":21765,"high":21985,"low":19978,"close":21544,"volume":14959,"rsi_14":47.44,"sma_20":21407.5,"sma_60":24869.53,"sma_120":26871.29},{"date":"2024-12-20","open":21324,"high":21544,"low":20784,"close":21204,"volume":10486,"rsi_14":50.12,"sma_20":21288.65,"sma_60":24760.52,"sma_120":26789.17},{"date":"2024-12-23","open":21204,"high":21449,"low":20959,"close":21299,"volume":9607,"rsi_14":53.56,"sma_20":21164.75,"sma_60":24659.58,"sma_120":26701.72},{"date":"2024-12-24","open":21204,"high":22500,"low":20123,"close":21079,"volume":40925,"rsi_14":49.11,"sma_20":21058.15,"sma_60":24548.07,"sma_120":26609.17},{"date":"2024-12-26","open":21079,"high":21765,"low":20859,"close":20909,"volume":7262,"rsi_14":56.02,"sma_20":20977.35,"sma_60":24423.87,"sma_120":26514.01},{"date":"2024-12-27","open":21004,"high":21274,"low":20589,"close":20784,"volume":8595,"rsi_14":64.96,"sma_20":20886.55,"sma_60":24310.27,"sma_120":26419.84},{"date":"2024-12-30","open":20589,"high":21204,"low":20393,"close":21054,"volume":6586,"rsi_14":73.45,"sma_20":20833.75,"sma_60":24196.67,"sma_120":26332.17},{"date":"2025-01-02","open":20809,"high":21569,"low":20689,"close":21519,"volume":4748,"rsi_14":68.93,"sma_20":20850.75,"sma_60":24094.07,"sma_120":26251.47},{"date":"2025-01-03","open":21645,"high":23531,"low":21519,"close":22380,"volume":40243,"rsi_14":62.55,"sma_20":20940.3,"sma_60":23992.8,"sma_120":26173.44},{"date":"2025-01-06","open":22380,"high":22846,"low":22180,"close":22721,"volume":14860,"rsi_14":67.35,"sma_20":21013.9,"sma_60":23889.8,"sma_120":26100.92},{"date":"2025-01-07","open":22721,"high":23041,"low":22500,"close":22696,"volume":10862,"rsi_14":62.78,"sma_20":21153.55,"sma_60":23790.47,"sma_120":26030.86},{"date":"2025-01-08","open":22550,"high":22916,"low":22355,"close":22796,"volume":13900,"rsi_14":57.63,"sma_20":21362.0,"sma_60":23663.43,"sma_120":25964.47},{"date":"2025-01-09","open":22796,"high":23286,"low":22525,"close":22796,"volume":11017,"rsi_14":61.1,"sma_20":21607.25,"sma_60":23554.75,"sma_120":25895.41},{"date":"2025-01-10","open":22575,"high":22941,"low":22550,"close":22916,"volume":4468,"rsi_14":61.31,"sma_20":21786.2,"sma_60":23454.25,"sma_120":25826.77},{"date":"2025-01-13","open":22625,"high":23041,"low":22525,"close":22991,"volume":9123,"rsi_14":72.56,"sma_20":21876.8,"sma_60":23371.68,"sma_120":25749.33},{"date":"2025-01-14","open":22550,"high":22846,"low":22450,"close":22575,"volume":7767,"rsi_14":70.88,"sma_20":21955.35,"sma_60":23285.85,"sma_120":25669.88},{"date":"2025-01-15","open":22575,"high":22575,"low":21299,"close":21324,"volume":27532,"rsi_14":50.28,"sma_20":21943.1,"sma_60":23187.33,"sma_120":25580.38},{"date":"2025-01-16","open":21449,"high":21815,"low":21274,"close":21449,"volume":14337,"rsi_14":54.26,"sma_20":21905.3,"sma_60":23094.65,"sma_120":25499.3},{"date":"2025-01-17","open":21324,"high":21695,"low":20809,"close":20809,"volume":15417,"rsi_14":48.96,"sma_20":21846.5,"sma_60":22992.48,"sma_120":25413.1},{"date":"2025-01-20","open":20934,"high":21029,"low":20368,"close":20664,"volume":11027,"rsi_14":48.76,"sma_20":21775.45,"sma_60":22888.73,"sma_120":25327.11},{"date":"2025-01-21","open":20443,"high":21179,"low":20123,"close":20564,"volume":13947,"rsi_14":44.75,"sma_20":21726.45,"sma_60":22789.07,"sma_120":25241.28},{"date":"2025-01-22","open":20564,"high":20564,"low":20318,"close":20368,"volume":5374,"rsi_14":36.91,"sma_20":21684.65,"sma_60":22692.22,"sma_120":25156.7},{"date":"2025-01-23","open":20493,"high":20689,"low":19583,"close":19658,"volume":11349,"rsi_14":17.93,"sma_20":21602.6,"sma_60":22578.2,"sma_120":25070.92},{"date":"2025-01-24","open":19608,"high":20223,"low":19558,"close":19658,"volume":10891,"rsi_14":10.76,"sma_20":21531.55,"sma_60":22466.27,"sma_120":24981.04},{"date":"2025-01-31","open":19117,"high":19708,"low":18972,"close":19167,"volume":15516,"rsi_14":9.61,"sma_20":21444.45,"sma_60":22347.4,"sma_120":24887.66},{"date":"2025-02-03","open":18972,"high":19117,"low":17721,"close":18457,"volume":15053,"rsi_14":6.43,"sma_20":21328.1,"sma_60":22219.95,"sma_120":24790.24},{"date":"2025-02-04","open":18482,"high":19853,"low":18482,"close":19267,"volume":10792,"rsi_14":19.52,"sma_20":21238.75,"sma_60":22108.0,"sma_120":24700.16},{"date":"2025-02-05","open":19803,"high":19853,"low":19312,"close":19312,"volume":4365,"rsi_14":18.46,"sma_20":21128.4,"sma_60":21995.63,"sma_120":24597.39},{"date":"2025-02-06","open":19337,"high":19583,"low":18066,"close":18897,"volume":7587,"rsi_14":16.19,"sma_20":20954.25,"sma_60":21875.52,"sma_120":24500.97},{"date":"2025-02-07","open":18872,"high":19287,"low":18677,"close":18897,"volume":8611,"rsi_14":17.38,"sma_20":20763.05,"sma_60":21754.15,"sma_120":24442.12},{"date":"2025-02-10","open":18752,"high":19362,"low":18557,"close":19362,"volume":5730,"rsi_14":29.78,"sma_20":20596.35,"sma_60":21635.62,"sma_120":24385.93},{"date":"2025-02-11","open":19267,"high":19463,"low":19047,"close":19092,"volume":8349,"rsi_14":26.42,"sma_20":20411.15,"sma_60":21511.42,"sma_120":24320.54},{"date":"2025-02-12","open":19047,"high":19287,"low":18382,"close":18557,"volume":11657,"rsi_14":26.98,"sma_20":20199.2,"sma_60":21393.82,"sma_120":24253.15},{"date":"2025-02-13","open":18382,"high":18847,"low":18382,"close":18627,"volume":5986,"rsi_14":28.86,"sma_20":19984.75,"sma_60":21292.9,"sma_120":24182.46},{"date":"2025-02-14","open":18627,"high":19192,"low":18557,"close":18802,"volume":7664,"rsi_14":31.99,"sma_20":19775.3,"sma_60":21224.67,"sma_120":24102.17},{"date":"2025-02-17","open":18822,"high":19312,"low":18822,"close":19092,"volume":8110,"rsi_14":37.2,"sma_20":19601.15,"sma_60":21162.93,"sma_120":24029.23},{"date":"2025-02-18","open":19092,"high":19778,"low":18897,"close":19658,"volume":12920,"rsi_14":50.0,"sma_20":19517.85,"sma_60":21097.13,"sma_120":23956.5},{"date":"2025-02-19","open":20173,"high":21865,"low":20048,"close":20393,"volume":86150,"rsi_14":56.59,"sma_20":19465.05,"sma_60":21040.73,"sma_120":23891.52},{"date":"2025-02-20","open":20418,"high":20418,"low":19633,"close":19758,"volume":16207,"rsi_14":55.17,"sma_20":19412.5,"sma_60":20966.0,"sma_120":23826.38},{"date":"2025-02-21","open":19878,"high":19978,"low":19583,"close":19758,"volume":7275,"rsi_14":62.98,"sma_20":19367.2,"sma_60":20892.93,"sma_120":23759.19},{"date":"2025-02-24","open":19362,"high":19878,"low":19217,"close":19708,"volume":11213,"rsi_14":55.19,"sma_20":19324.4,"sma_60":20819.45,"sma_120":23690.17},{"date":"2025-02-25","open":19683,"high":19708,"low":19267,"close":19312,"volume":8344,"rsi_14":50.0,"sma_20":19271.6,"sma_60":20748.3,"sma_120":23622.73},{"date":"2025-02-26","open":19312,"high":19658,"low":19117,"close":19558,"volume":6645,"rsi_14":57.46,"sma_20":19266.6,"sma_60":20677.98,"sma_120":23559.59},{"date":"2025-02-27","open":19412,"high":19733,"low":19022,"close":19167,"volume":9280,"rsi_14":52.8,"sma_20":19242.05,"sma_60":20610.58,"sma_120":23496.87},{"date":"2025-02-28","open":18997,"high":19117,"low":18261,"close":18457,"volume":17899,"rsi_14":41.07,"sma_20":19206.55,"sma_60":20542.78,"sma_120":23425.38},{"date":"2025-03-04","open":18382,"high":18432,"low":17841,"close":18236,"volume":8857,"rsi_14":41.47,"sma_20":19195.5,"sma_60":20470.05,"sma_120":23356.32},{"date":"2025-03-05","open":18261,"high":18432,"low":17891,"close":18041,"volume":11809,"rsi_14":44.49,"sma_20":19134.2,"sma_60":20402.23,"sma_120":23285.83},{"date":"2025-03-06","open":18041,"high":18066,"low":17501,"close":17821,"volume":20956,"rsi_14":41.66,"sma_20":19059.65,"sma_60":20346.27,"sma_120":23209.64},{"date":"2025-03-07","open":17646,"high":17821,"low":17451,"close":17451,"volume":8770,"rsi_14":36.56,"sma_20":18987.35,"sma_60":20293.97,"sma_120":23136.28},{"date":"2025-03-10","open":17255,"high":17621,"low":17205,"close":17451,"volume":6446,"rsi_14":32.67,"sma_20":18915.05,"sma_60":20230.67,"sma_120":23062.34},{"date":"2025-03-11","open":17255,"high":17501,"low":16985,"close":17281,"volume":17362,"rsi_14":22.61,"sma_20":18811.0,"sma_60":20186.97,"sma_120":22996.58},{"date":"2025-03-12","open":17306,"high":17696,"low":17306,"close":17621,"volume":5240,"rsi_14":14.86,"sma_20":18737.45,"sma_60":20170.2,"sma_120":22935.27},{"date":"2025-03-13","open":17721,"high":17796,"low":17551,"close":17621,"volume":3565,"rsi_14":17.71,"sma_20":18690.65,"sma_60":20165.7,"sma_120":22865.58},{"date":"2025-03-14","open":17451,"high":17721,"low":17451,"close":17551,"volume":3978,"rsi_14":17.34,"sma_20":18636.85,"sma_60":20135.93,"sma_120":22788.59},{"date":"2025-03-17","open":17576,"high":17796,"low":17501,"close":17576,"volume":6142,"rsi_14":18.22,"sma_20":18575.55,"sma_60":20075.88,"sma_120":22713.65},{"date":"2025-03-18","open":17401,"high":17646,"low":17401,"close":17621,"volume":4889,"rsi_14":21.84,"sma_20":18502.0,"sma_60":20019.5,"sma_120":22643.54},{"date":"2025-03-19","open":17526,"high":17621,"low":17180,"close":17401,"volume":7443,"rsi_14":13.77,"sma_20":18389.15,"sma_60":19950.03,"sma_120":22567.14},{"date":"2025-03-20","open":17281,"high":17401,"low":16910,"close":17010,"volume":13468,"rsi_14":13.77,"sma_20":18220.0,"sma_60":19863.45,"sma_120":22490.11},{"date":"2025-03-21","open":17010,"high":17035,"low":16520,"close":16910,"volume":8821,"rsi_14":17.32,"sma_20":18077.6,"sma_60":19778.87,"sma_120":22411.03},{"date":"2025-03-24","open":17060,"high":17255,"low":16865,"close":17035,"volume":5066,"rsi_14":23.56,"sma_20":17941.45,"sma_60":19694.7,"sma_120":22329.33},{"date":"2025-03-25","open":16960,"high":17331,"low":16910,"close":17130,"volume":7669,"rsi_14":29.02,"sma_20":17812.55,"sma_60":19621.13,"sma_120":22245.33},{"date":"2025-03-26","open":17306,"high":17356,"low":17130,"close":17205,"volume":5912,"rsi_14":34.8,"sma_20":17707.2,"sma_60":19554.48,"sma_120":22157.5},{"date":"2025-03-27","open":16910,"high":17205,"low":16790,"close":17060,"volume":4583,"rsi_14":39.14,"sma_20":17582.3,"sma_60":19483.83,"sma_120":22071.71},{"date":"2025-03-28","open":16865,"high":17155,"low":16665,"close":16765,"volume":7599,"rsi_14":33.64,"sma_20":17462.2,"sma_60":19411.93,"sma_120":21980.0},{"date":"2025-03-31","open":16350,"high":17230,"low":16154,"close":16640,"volume":11876,"rsi_14":34.37,"sma_20":17371.35,"sma_60":19340.78,"sma_120":21882.33},{"date":"2025-04-01","open":16570,"high":17451,"low":16570,"close":17331,"volume":14345,"rsi_14":43.96,"sma_20":17326.1,"sma_60":19283.23,"sma_120":21796.75},{"date":"2025-04-02","open":17281,"high":17526,"low":16910,"close":17155,"volume":7632,"rsi_14":40.96,"sma_20":17281.8,"sma_60":19218.25,"sma_120":21707.46},{"date":"2025-04-03","open":17085,"high":17085,"low":16595,"close":17010,"volume":13642,"rsi_14":39.8,"sma_20":17241.25,"sma_60":19143.1,"sma_120":21618.58},{"date":"2025-04-04","open":16665,"high":17331,"low":16470,"close":16690,"volume":8874,"rsi_14":34.97,"sma_20":17203.2,"sma_60":19048.27,"sma_120":21520.53},{"date":"2025-04-07","open":16640,"high":16640,"low":15684,"close":15954,"volume":23104,"rsi_14":27.1,"sma_20":17128.35,"sma_60":18935.48,"sma_120":21412.64},{"date":"2025-04-08","open":16004,"high":16445,"low":15784,"close":15909,"volume":17226,"rsi_14":28.46,"sma_20":17059.75,"sma_60":18822.37,"sma_120":21306.42},{"date":"2025-04-09","open":15369,"high":15909,"low":15369,"close":15589,"volume":21643,"rsi_14":29.06,"sma_20":16958.15,"sma_60":18702.25,"sma_120":21182.84},{"date":"2025-04-10","open":16420,"high":17110,"low":15954,"close":16325,"volume":24123,"rsi_14":42.74,"sma_20":16893.35,"sma_60":18594.4,"sma_120":21074.58},{"date":"2025-04-11","open":16174,"high":16790,"low":16079,"close":16740,"volume":4889,"rsi_14":46.58,"sma_20":16852.8,"sma_60":18491.47,"sma_120":20972.86},{"date":"2025-04-14","open":16740,"high":17771,"low":16665,"close":17230,"volume":6881,"rsi_14":51.06,"sma_20":16835.5,"sma_60":18395.45,"sma_120":20883.57},{"date":"2025-04-15","open":17230,"high":17401,"low":17060,"close":17230,"volume":6400,"rsi_14":50.27,"sma_20":16815.95,"sma_60":18306.37,"sma_120":20796.11},{"date":"2025-04-16","open":17130,"high":17331,"low":16740,"close":16740,"volume":4145,"rsi_14":46.79,"sma_20":16782.9,"sma_60":18229.97,"sma_120":20708.65},{"date":"2025-04-17","open":17110,"high":17110,"low":16740,"close":16885,"volume":5218,"rsi_14":51.24,"sma_20":16776.65,"sma_60":18153.9,"sma_120":20624.28},{"date":"2025-04-18","open":16715,"high":17230,"low":16715,"close":17230,"volume":5942,"rsi_14":55.84,"sma_20":16792.65,"sma_60":18094.25,"sma_120":20543.37},{"date":"2025-04-21","open":17110,"high":17551,"low":17060,"close":17281,"volume":5693,"rsi_14":49.43,"sma_20":16804.95,"sma_60":18037.87,"sma_120":20463.3},{"date":"2025-04-22","open":17401,"high":17401,"low":17035,"close":17376,"volume":7858,"rsi_14":52.55,"sma_20":16817.25,"sma_60":17984.73,"sma_120":20386.9},{"date":"2025-04-23","open":17376,"high":17451,"low":17155,"close":17376,"volume":8913,"rsi_14":54.37,"sma_20":16825.8,"sma_60":17934.87,"sma_120":20313.54},{"date":"2025-04-24","open":17551,"high":17551,"low":17205,"close":17356,"volume":4142,"rsi_14":58.56,"sma_20":16840.6,"sma_60":17896.5,"sma_120":20237.35},{"date":"2025-04-25","open":17356,"high":17476,"low":17230,"close":17376,"volume":5399,"rsi_14":72.41,"sma_20":16871.15,"sma_60":17858.47,"sma_120":20162.37},{"date":"2025-04-28","open":17376,"high":17501,"low":16910,"close":17205,"volume":7865,"rsi_14":69.65,"sma_20":16899.4,"sma_60":17825.77,"sma_120":20086.58},{"date":"2025-04-29","open":17205,"high":17401,"low":17155,"close":17281,"volume":3056,"rsi_14":77.7,"sma_20":16896.9,"sma_60":17806.17,"sma_120":20013.06},{"date":"2025-04-30","open":17060,"high":17401,"low":17060,"close":17130,"volume":5085,"rsi_14":66.3,"sma_20":16895.65,"sma_60":17770.55,"sma_120":19939.28},{"date":"2025-05-02","open":17085,"high":17130,"low":16665,"close":16840,"volume":4383,"rsi_14":52.13,"sma_20":16887.15,"sma_60":17729.35,"sma_120":19862.49},{"date":"2025-05-07","open":16840,"high":17205,"low":16640,"close":17205,"volume":7449,"rsi_14":49.44,"sma_20":16912.9,"sma_60":17701.15,"sma_120":19788.33},{"date":"2025-05-08","open":17205,"high":17331,"low":16865,"close":17010,"volume":3953,"rsi_14":45.44,"sma_20":16965.7,"sma_60":17669.7,"sma_120":19711.92},{"date":"2025-05-09","open":17010,"high":17035,"low":16815,"close":16985,"volume":3999,"rsi_14":56.29,"sma_20":17019.5,"sma_60":17630.08,"sma_120":19632.85},{"date":"2025-05-12","open":16985,"high":17130,"low":16885,"close":17110,"volume":8392,"rsi_14":55.83,"sma_20":17095.55,"sma_60":17597.05,"sma_120":19554.23},{"date":"2025-05-13","open":17110,"high":17281,"low":17060,"close":17130,"volume":4060,"rsi_14":46.88,"sma_20":17135.8,"sma_60":17573.27,"sma_120":19483.54},{"date":"2025-05-14","open":17255,"high":17255,"low":16960,"close":17205,"volume":5339,"rsi_14":47.67,"sma_20":17159.05,"sma_60":17549.57,"sma_120":19421.23},{"date":"2025-05-15","open":17205,"high":17821,"low":17060,"close":17721,"volume":17974,"rsi_14":58.42,"sma_20":17183.6,"sma_60":17531.55,"sma_120":19378.11},{"date":"2025-05-16","open":17841,"high":17891,"low":17501,"close":17841,"volume":13280,"rsi_14":60.72,"sma_20":17214.15,"sma_60":17510.7,"sma_120":19336.82},{"date":"2025-05-19","open":17796,"high":17796,"low":17451,"close":17601,"volume":7975,"rsi_14":55.13,"sma_20":17257.2,"sma_60":17476.42,"sma_120":19286.78},{"date":"2025-05-20","open":17601,"high":17771,"low":17356,"close":17671,"volume":4840,"rsi_14":56.05,"sma_20":17296.5,"sma_60":17431.05,"sma_120":19235.89},{"date":"2025-05-21","open":17671,"high":17991,"low":17526,"close":17821,"volume":5777,"rsi_14":62.74,"sma_20":17326.05,"sma_60":17398.77,"sma_120":19182.38},{"date":"2025-05-22","open":17576,"high":18136,"low":17526,"close":18086,"volume":10265,"rsi_14":65.44,"sma_20":17366.3,"sma_60":17370.9,"sma_120":19131.92},{"date":"2025-05-23","open":18111,"high":18897,"low":17891,"close":18507,"volume":17844,"rsi_14":73.93,"sma_20":17422.85,"sma_60":17350.88,"sma_120":19085.17},{"date":"2025-05-26","open":18507,"high":19217,"low":18507,"close":18947,"volume":11876,"rsi_14":84.8,"sma_20":17501.4,"sma_60":17344.8,"sma_120":19046.55},{"date":"2025-05-27","open":18777,"high":18972,"low":18136,"close":18382,"volume":16153,"rsi_14":68.24,"sma_20":17552.7,"sma_60":17325.2,"sma_120":19001.59},{"date":"2025-05-28","open":18482,"high":18702,"low":17891,"close":18382,"volume":9528,"rsi_14":72.63,"sma_20":17603.0,"sma_60":17312.12,"sma_120":18961.35},{"date":"2025-05-29","open":18407,"high":18577,"low":18186,"close":18356,"volume":7764,"rsi_14":72.6,"sma_20":17660.55,"sma_60":17310.43,"sma_120":18926.61},{"date":"2025-05-30","open":18356,"high":18356,"low":18016,"close":18041,"volume":4860,"rsi_14":64.44,"sma_20":17698.55,"sma_60":17307.18,"sma_120":18888.62},{"date":"2025-06-02","open":18111,"high":18261,"low":17821,"close":17841,"volume":5001,"rsi_14":60.45,"sma_20":17734.1,"sma_60":17303.85,"sma_120":18853.04},{"date":"2025-06-04","open":17866,"high":18331,"low":17696,"close":18186,"volume":7395,"rsi_14":63.35,"sma_20":17801.4,"sma_60":17309.93,"sma_120":18828.1},{"date":"2025-06-05","open":18186,"high":18577,"low":18136,"close":18382,"volume":7503,"rsi_14":59.86,"sma_20":17860.25,"sma_60":17325.45,"sma_120":18809.71},{"date":"2025-06-09","open":18382,"high":19047,"low":18382,"close":18652,"volume":10388,"rsi_14":61.58,"sma_20":17942.35,"sma_60":17345.47,"sma_120":18788.07},{"date":"2025-06-10","open":18652,"high":19803,"low":18457,"close":19412,"volume":27866,"rsi_14":72.51,"sma_20":18063.7,"sma_60":17380.98,"sma_120":18783.97},{"date":"2025-06-11","open":19633,"high":20148,"low":19437,"close":19828,"volume":19963,"rsi_14":74.69,"sma_20":18199.6,"sma_60":17417.77,"sma_120":18793.98},{"date":"2025-06-12","open":19803,"high":20148,"low":19488,"close":19683,"volume":13225,"rsi_14":71.33,"sma_20":18327.25,"sma_60":17452.13,"sma_120":18808.92},{"date":"2025-06-13","open":19533,"high":19758,"low":18847,"close":19117,"volume":20447,"rsi_14":61.05,"sma_20":18422.85,"sma_60":17478.23,"sma_120":18807.08},{"date":"2025-06-16","open":19117,"high":19488,"low":18727,"close":19217,"volume":6495,"rsi_14":58.17,"sma_20":18497.65,"sma_60":17505.58,"sma_120":18790.73},{"date":"2025-06-17","open":19167,"high":19267,"low":18752,"close":18997,"volume":9413,"rsi_14":50.61,"sma_20":18555.45,"sma_60":17528.52,"sma_120":18774.01},{"date":"2025-06-18","open":18947,"high":19312,"low":18727,"close":19312,"volume":10770,"rsi_14":62.0,"sma_20":18641.0,"sma_60":17560.37,"sma_120":18755.2},{"date":"2025-06-19","open":19142,"high":19412,"low":18997,"close":19312,"volume":7078,"rsi_14":62.0,"sma_20":18723.05,"sma_60":17598.73,"sma_120":18731.09},{"date":"2025-06-20","open":19337,"high":20293,"low":19022,"close":20293,"volume":24472,"rsi_14":70.06,"sma_20":18846.65,"sma_60":17655.12,"sma_120":18716.99},{"date":"2025-06-23","open":20248,"high":20714,"low":19633,"close":20468,"volume":25558,"rsi_14":75.88,"sma_20":18965.75,"sma_60":17712.33,"sma_120":18703.52},{"date":"2025-06-24","open":20614,"high":21029,"low":20098,"close":21029,"volume":18561,"rsi_14":81.56,"sma_20":19091.85,"sma_60":17777.32,"sma_120":18699.22},{"date":"2025-06-25","open":21029,"high":21029,"low":20268,"close":20443,"volume":12184,"rsi_14":71.33,"sma_20":19166.65,"sma_60":17831.28,"sma_120":18692.88},{"date":"2025-06-26","open":20443,"high":20639,"low":19903,"close":20468,"volume":5352,"rsi_14":70.37,"sma_20":19270.95,"sma_60":17888.08,"sma_120":18685.96},{"date":"2025-06-27","open":20468,"high":20689,"low":20003,"close":20223,"volume":6773,"rsi_14":65.42,"sma_20":19363.0,"sma_60":17945.72,"sma_120":18678.83},{"date":"2025-06-30","open":20223,"high":20759,"low":20148,"close":20318,"volume":6226,"rsi_14":60.23,"sma_20":19461.1,"sma_60":18007.02,"sma_120":18673.9},{"date":"2025-07-01","open":20318,"high":21054,"low":20223,"close":20909,"volume":15708,"rsi_14":61.74,"sma_20":19604.5,"sma_60":18066.65,"sma_120":18674.94},{"date":"2025-07-02","open":21204,"high":21890,"low":20714,"close":21695,"volume":30160,"rsi_14":69.18,"sma_20":19797.2,"sma_60":18142.32,"sma_120":18680.28},{"date":"2025-07-03","open":21494,"high":21865,"low":21449,"close":21765,"volume":9368,"rsi_14":77.87,"sma_20":19976.15,"sma_60":18221.57,"sma_120":18682.33},{"date":"2025-07-04","open":21670,"high":21670,"low":21154,"close":21299,"volume":11125,"rsi_14":70.35,"sma_20":20122.0,"sma_60":18298.38,"sma_120":18673.33},{"date":"2025-07-07","open":21299,"high":22230,"low":21224,"close":22180,"volume":16239,"rsi_14":77.55,"sma_20":20298.4,"sma_60":18402.15,"sma_120":18668.82},{"date":"2025-07-08","open":22160,"high":22771,"low":22010,"close":22670,"volume":18462,"rsi_14":78.21,"sma_20":20461.3,"sma_60":18514.83,"sma_120":18668.6},{"date":"2025-07-09","open":22625,"high":23186,"low":22500,"close":23041,"volume":19083,"rsi_14":79.49,"sma_20":20621.95,"sma_60":18639.03,"sma_120":18670.64},{"date":"2025-07-10","open":22941,"high":23922,"low":22941,"close":23386,"volume":22706,"rsi_14":77.19,"sma_20":20807.1,"sma_60":18756.72,"sma_120":18675.56},{"date":"2025-07-11","open":23531,"high":24267,"low":23236,"close":24117,"volume":20865,"rsi_14":79.22,"sma_20":21057.1,"sma_60":18879.67,"sma_120":18685.57},{"date":"2025-07-14","open":24487,"high":24757,"low":23777,"close":24512,"volume":28159,"rsi_14":78.66,"sma_20":21321.85,"sma_60":19001.03,"sma_120":18698.24},{"date":"2025-07-15","open":24537,"high":26054,"low":24292,"close":25738,"volume":38990,"rsi_14":89.41,"sma_20":21658.9,"sma_60":19142.83,"sma_120":18724.6},{"date":"2025-07-16","open":25738,"high":25738,"low":24757,"close":25073,"volume":19160,"rsi_14":81.3,"sma_20":21946.95,"sma_60":19281.72,"sma_120":18755.84},{"date":"2025-07-17","open":25028,"high":25934,"low":24832,"close":25148,"volume":12430,"rsi_14":84.26,"sma_20":22238.75,"sma_60":19419.43,"sma_120":18786.67},{"date":"2025-07-18","open":25248,"high":25713,"low":24853,"close":25098,"volume":11082,"rsi_14":83.46,"sma_20":22479.0,"sma_60":19550.57,"sma_120":18822.41},{"date":"2025-07-21","open":25098,"high":25248,"low":24022,"close":24682,"volume":20122,"rsi_14":77.08,"sma_20":22689.7,"sma_60":19673.92,"sma_120":18855.89},{"date":"2025-07-22","open":24587,"high":25934,"low":24362,"close":24807,"volume":14909,"rsi_14":74.67,"sma_20":22878.6,"sma_60":19797.77,"sma_120":18891.25},{"date":"2025-07-23","open":24807,"high":25248,"low":24047,"close":24142,"volume":9991,"rsi_14":67.22,"sma_20":23063.55,"sma_60":19910.53,"sma_120":18922.7},{"date":"2025-07-24","open":24167,"high":25198,"low":23651,"close":23897,"volume":9504,"rsi_14":69.45,"sma_20":23235.0,"sma_60":20019.55,"sma_120":18958.03},{"date":"2025-07-25","open":23897,"high":24462,"low":23556,"close":23897,"volume":10215,"rsi_14":64.8,"sma_20":23418.7,"sma_60":20128.23,"sma_120":18993.35},{"date":"2025-07-28","open":23897,"high":24242,"low":23556,"close":24022,"volume":6457,"rsi_14":62.44,"sma_20":23603.9,"sma_60":20241.85,"sma_120":19033.81},{"date":"2025-07-29","open":24757,"high":24757,"low":23556,"close":24342,"volume":5942,"rsi_14":62.08,"sma_20":23775.55,"sma_60":20359.53,"sma_120":19082.85},{"date":"2025-07-30","open":24342,"high":24707,"low":24022,"close":24362,"volume":7139,"rsi_14":59.65,"sma_20":23908.9,"sma_60":20480.07,"sma_120":19125.31},{"date":"2025-07-31","open":24512,"high":25273,"low":24142,"close":24537,"volume":11589,"rsi_14":54.66,"sma_20":24047.5,"sma_60":20608.35,"sma_120":19168.85},{"date":"2025-08-01","open":24512,"high":24512,"low":23651,"close":24512,"volume":7472,"rsi_14":50.0,"sma_20":24208.15,"sma_60":20730.13,"sma_120":19215.64},{"date":"2025-08-04","open":24487,"high":29637,"low":23531,"close":23531,"volume":546920,"rsi_14":21.61,"sma_20":24275.7,"sma_60":20838.82,"sma_120":19254.26},{"date":"2025-08-05","open":22871,"high":23606,"low":22230,"close":22305,"volume":60431,"rsi_14":18.88,"sma_20":24257.45,"sma_60":20927.48,"sma_120":19278.78},{"date":"2025-08-06","open":22330,"high":22575,"low":21569,"close":22575,"volume":29109,"rsi_14":22.29,"sma_20":24234.15,"sma_60":21018.57,"sma_120":19307.81},{"date":"2025-08-07","open":22500,"high":23361,"low":22305,"close":22991,"volume":17591,"rsi_14":28.97,"sma_20":24214.4,"sma_60":21116.25,"sma_120":19344.76},{"date":"2025-08-08","open":22575,"high":23531,"low":22575,"close":23311,"volume":10038,"rsi_14":36.05,"sma_20":24174.1,"sma_60":21218.02,"sma_120":19383.79},{"date":"2025-08-11","open":23311,"high":23606,"low":22871,"close":22991,"volume":8002,"rsi_14":32.22,"sma_20":24098.05,"sma_60":21305.85,"sma_120":19418.7},{"date":"2025-08-12","open":22941,"high":23406,"low":22871,"close":22871,"volume":8422,"rsi_14":36.07,"sma_20":23954.7,"sma_60":21389.68,"sma_120":19450.19},{"date":"2025-08-13","open":23336,"high":23336,"low":22500,"close":22871,"volume":5270,"rsi_14":38.12,"sma_20":23844.6,"sma_60":21477.52,"sma_120":19476.97},{"date":"2025-08-14","open":23186,"high":23186,"low":22355,"close":22425,"volume":7784,"rsi_14":34.55,"sma_20":23708.45,"sma_60":21556.75,"sma_120":19493.9},{"date":"2025-08-18","open":22180,"high":22255,"low":21695,"close":21695,"volume":8491,"rsi_14":28.33,"sma_20":23538.3,"sma_60":21621.32,"sma_120":19510.04},{"date":"2025-08-19","open":21695,"high":21865,"low":21129,"close":21349,"volume":6449,"rsi_14":22.26,"sma_20":23371.65,"sma_60":21675.7,"sma_120":19523.3},{"date":"2025-08-20","open":21129,"high":21449,"low":19488,"close":20909,"volume":11436,"rsi_14":20.31,"sma_20":23176.75,"sma_60":21715.73,"sma_120":19533.31},{"date":"2025-08-21","open":20734,"high":21424,"low":20714,"close":20809,"volume":5168,"rsi_14":17.53,"sma_20":23010.1,"sma_60":21746.77,"sma_120":19545.78},{"date":"2025-08-22","open":20809,"high":21449,"low":20418,"close":20859,"volume":6307,"rsi_14":18.32,"sma_20":22858.2,"sma_60":21788.05,"sma_120":19556.62},{"date":"2025-08-25","open":20859,"high":21399,"low":20809,"close":21129,"volume":9760,"rsi_14":26.24,"sma_20":22719.8,"sma_60":21833.83,"sma_120":19572.97},{"date":"2025-08-26","open":21299,"high":21299,"low":20884,"close":21204,"volume":3641,"rsi_14":35.9,"sma_20":22578.9,"sma_60":21881.3,"sma_120":19595.87},{"date":"2025-08-27","open":21204,"high":21399,"low":20589,"close":21179,"volume":5204,"rsi_14":30.92,"sma_20":22420.75,"sma_60":21933.6,"sma_120":19620.39},{"date":"2025-08-28","open":21179,"high":21790,"low":20959,"close":21179,"volume":3935,"rsi_14":22.05,"sma_20":22261.6,"sma_60":21989.23,"sma_120":19646.54},{"date":"2025-08-29","open":21645,"high":21670,"low":20759,"close":21104,"volume":4692,"rsi_14":13.18,"sma_20":22089.95,"sma_60":22037.87,"sma_120":19673.9},{"date":"2025-09-01","open":21079,"high":21079,"low":20173,"close":20343,"volume":8888,"rsi_14":11.49,"sma_20":21881.5,"sma_60":22070.55,"sma_120":19698.0},{"date":"2025-09-02","open":20368,"high":20714,"low":20198,"close":20539,"volume":7473,"rsi_14":16.82,"sma_20":21731.9,"sma_60":22102.0,"sma_120":19723.73},{"date":"2025-09-03","open":20539,"high":20589,"low":20023,"close":20073,"volume":6083,"rsi_14":14.85,"sma_20":21620.3,"sma_60":22113.02,"sma_120":19747.0},{"date":"2025-09-04","open":19903,"high":20268,"low":19853,"close":20173,"volume":5354,"rsi_14":19.01,"sma_20":21500.2,"sma_60":22118.77,"sma_120":19768.27},{"date":"2025-09-05","open":20318,"high":20318,"low":19928,"close":19953,"volume":4063,"rsi_14":22.12,"sma_20":21348.3,"sma_60":22123.27,"sma_120":19787.7},{"date":"2025-09-08","open":19683,"high":20073,"low":19488,"close":19683,"volume":8041,"rsi_14":22.67,"sma_20":21166.9,"sma_60":22132.7,"sma_120":19805.47},{"date":"2025-09-09","open":19683,"high":20003,"low":19658,"close":19708,"volume":3160,"rsi_14":27.19,"sma_20":21002.75,"sma_60":22140.88,"sma_120":19823.23},{"date":"2025-09-10","open":19733,"high":20198,"low":19683,"close":19903,"volume":7188,"rsi_14":33.39,"sma_20":20854.35,"sma_60":22155.98,"sma_120":19842.25},{"date":"2025-09-11","open":19903,"high":20148,"low":19803,"close":20048,"volume":5788,"rsi_14":35.64,"sma_20":20713.2,"sma_60":22168.25,"sma_120":19864.31},{"date":"2025-09-12","open":20048,"high":20343,"low":20023,"close":20268,"volume":7608,"rsi_14":34.48,"sma_20":20605.35,"sma_60":22184.18,"sma_120":19891.46},{"date":"2025-09-15","open":20073,"high":20268,"low":20073,"close":20248,"volume":3515,"rsi_14":32.41,"sma_20":20533.0,"sma_60":22183.43,"sma_120":19919.28},{"date":"2025-09-16","open":20343,"high":20343,"low":20003,"close":20198,"volume":5393,"rsi_14":32.12,"sma_20":20475.45,"sma_60":22178.93,"sma_120":19945.63},{"date":"2025-09-17","open":20293,"high":20293,"low":19878,"close":20098,"volume":6174,"rsi_14":30.99,"sma_20":20434.9,"sma_60":22163.42,"sma_120":19970.37},{"date":"2025-09-18","open":20343,"high":20589,"low":20123,"close":20539,"volume":7822,"rsi_14":41.2,"sma_20":20421.4,"sma_60":22165.02,"sma_120":19998.15},{"date":"2025-09-19","open":20614,"high":20614,"low":20343,"close":20468,"volume":2725,"rsi_14":52.48,"sma_20":20401.85,"sma_60":22165.02,"sma_120":20026.55},{"date":"2025-09-22","open":20468,"high":20614,"low":19878,"close":20003,"volume":5447,"rsi_14":40.39,"sma_20":20345.55,"sma_60":22161.35,"sma_120":20053.53},{"date":"2025-09-23","open":19828,"high":20073,"low":19633,"close":19708,"volume":6974,"rsi_14":43.03,"sma_20":20270.75,"sma_60":22151.18,"sma_120":20079.1},{"date":"2025-09-24","open":19853,"high":19853,"low":19267,"close":19463,"volume":8476,"rsi_14":37.15,"sma_20":20184.95,"sma_60":22127.08,"sma_120":20096.87},{"date":"2025-09-25","open":19488,"high":19828,"low":19117,"close":19167,"volume":5309,"rsi_14":36.15,"sma_20":20084.35,"sma_60":22084.95,"sma_120":20113.63},{"date":"2025-09-26","open":18947,"high":19142,"low":18602,"close":19047,"volume":8336,"rsi_14":38.17,"sma_20":19981.5,"sma_60":22039.65,"sma_120":20130.61},{"date":"2025-09-29","open":19047,"high":19608,"low":18997,"close":19437,"volume":4166,"rsi_14":45.56,"sma_20":19936.2,"sma_60":22008.62,"sma_120":20153.5},{"date":"2025-09-30","open":19463,"high":19733,"low":18922,"close":19437,"volume":3974,"rsi_14":41.85,"sma_20":19881.1,"sma_60":21962.9,"sma_120":20182.53},{"date":"2025-10-01","open":19242,"high":19488,"low":18872,"close":19337,"volume":4107,"rsi_14":37.36,"sma_20":19844.3,"sma_60":21907.35,"sma_120":20211.09},{"date":"2025-10-02","open":19488,"high":19513,"low":19117,"close":19412,"volume":4515,"rsi_14":33.96,"sma_20":19806.25,"sma_60":21846.87,"sma_120":20242.95},{"date":"2025-10-10","open":19242,"high":19513,"low":18972,"close":18997,"volume":7879,"rsi_14":29.58,"sma_20":19758.45,"sma_60":21773.72,"sma_120":20265.22},{"date":"2025-10-13","open":18261,"high":19337,"low":18236,"close":18507,"volume":10042,"rsi_14":25.86,"sma_20":19699.65,"sma_60":21680.22,"sma_120":20279.94},{"date":"2025-10-14","open":18507,"high":19067,"low":18507,"close":18627,"volume":7089,"rsi_14":29.12,"sma_20":19645.6,"sma_60":21582.13,"sma_120":20291.58},{"date":"2025-10-15","open":18627,"high":19608,"low":18627,"close":19217,"volume":7372,"rsi_14":32.0,"sma_20":19611.3,"sma_60":21473.45,"sma_120":20308.14},{"date":"2025-10-16","open":19513,"high":19513,"low":19142,"close":19312,"volume":2943,"rsi_14":34.36,"sma_20":19574.5,"sma_60":21377.43,"sma_120":20329.58},{"date":"2025-10-17","open":18872,"high":19217,"low":18652,"close":18997,"volume":12221,"rsi_14":35.82,"sma_20":19510.95,"sma_60":21274.92,"sma_120":20347.17},{"date":"2025-10-20","open":18997,"high":19022,"low":18627,"close":18627,"volume":3099,"rsi_14":35.07,"sma_20":19429.9,"sma_60":21167.07,"sma_120":20358.82},{"date":"2025-10-21","open":18677,"high":19287,"low":17771,"close":18261,"volume":22290,"rsi_14":33.94,"sma_20":19333.05,"sma_60":21060.05,"sma_120":20366.98},{"date":"2025-10-22","open":18261,"high":18457,"low":17646,"close":17916,"volume":6153,"rsi_14":33.5,"sma_20":19223.95,"sma_60":20945.2,"sma_120":20371.48},{"date":"2025-10-23","open":17916,"high":18382,"low":17060,"close":17230,"volume":34162,"rsi_14":29.15,"sma_20":19058.5,"sma_60":20830.0,"sma_120":20370.27},{"date":"2025-10-24","open":17401,"high":17576,"low":17230,"close":17501,"volume":6099,"rsi_14":27.16,"sma_20":18910.15,"sma_60":20723.4,"sma_120":20371.47},{"date":"2025-10-27","open":17526,"high":18111,"low":17526,"close":17891,"volume":9711,"rsi_14":33.3,"sma_20":18804.55,"sma_60":20623.3,"sma_120":20375.77},{"date":"2025-10-28","open":17746,"high":18136,"low":17601,"close":17891,"volume":6250,"rsi_14":34.03,"sma_20":18713.7,"sma_60":20521.12,"sma_120":20381.48},{"date":"2025-10-29","open":17891,"high":18872,"low":17721,"close":18066,"volume":7630,"rsi_14":35.46,"sma_20":18643.85,"sma_60":20416.52,"sma_120":20388.03},{"date":"2025-10-30","open":18066,"high":18066,"low":17155,"close":17155,"volume":11187,"rsi_14":32.03,"sma_20":18543.25,"sma_60":20296.4,"sma_120":20388.23},{"date":"2025-10-31","open":17155,"high":17796,"low":17060,"close":17155,"volume":10322,"rsi_14":35.41,"sma_20":18448.65,"sma_60":20173.37,"sma_120":20390.86},{"date":"2025-11-03","open":17205,"high":17646,"low":16545,"close":16665,"volume":15448,"rsi_14":30.4,"sma_20":18310.05,"sma_60":20042.58,"sma_120":20386.36},{"date":"2025-11-04","open":16665,"high":17130,"low":16174,"close":16690,"volume":14012,"rsi_14":21.54,"sma_20":18172.7,"sma_60":19928.57,"sma_120":20383.69},{"date":"2025-11-05","open":16690,"high":16910,"low":16129,"close":16595,"volume":11184,"rsi_14":19.4,"sma_20":18035.6,"sma_60":19833.4,"sma_120":20380.44},{"date":"2025-11-06","open":16595,"high":16885,"low":16445,"close":16740,"volume":7596,"rsi_14":23.57,"sma_20":17902.0,"sma_60":19736.15,"sma_120":20377.36},{"date":"2025-11-07","open":16740,"high":16740,"low":16420,"close":16740,"volume":22964,"rsi_14":25.8,"sma_20":17789.15,"sma_60":19631.97,"sma_120":20374.11},{"date":"2025-11-10","open":16740,"high":17376,"low":16520,"close":16910,"volume":9298,"rsi_14":31.76,"sma_20":17709.3,"sma_60":19525.28,"sma_120":20371.65},{"date":"2025-11-11","open":16910,"high":17205,"low":16865,"close":17110,"volume":12605,"rsi_14":38.67,"sma_20":17633.45,"sma_60":19427.27,"sma_120":20366.56},{"date":"2025-11-12","open":17060,"high":17646,"low":17060,"close":17646,"volume":5882,"rsi_14":56.1,"sma_20":17554.9,"sma_60":19340.18,"sma_120":20364.93},{"date":"2025-11-13","open":17646,"high":17746,"low":17376,"close":17721,"volume":4736,"rsi_14":53.42,"sma_20":17475.35,"sma_60":19254.35,"sma_120":20365.93},{"date":"2025-11-14","open":17771,"high":17821,"low":17401,"close":17601,"volume":10864,"rsi_14":45.07,"sma_20":17405.55,"sma_60":19173.95,"sma_120":20365.35},{"date":"2025-11-17","open":17646,"high":17941,"low":17155,"close":17696,"volume":2430,"rsi_14":46.79,"sma_20":17359.0,"sma_60":19107.3,"sma_120":20364.31},{"date":"2025-11-18","open":17501,"high":17671,"low":17010,"close":17060,"volume":4500,"rsi_14":35.62,"sma_20":17298.95,"sma_60":19035.82,"sma_120":20355.76},{"date":"2025-11-19","open":17331,"high":17331,"low":16665,"close":17060,"volume":5633,"rsi_14":48.16,"sma_20":17256.15,"sma_60":18971.67,"sma_120":20343.7},{"date":"2025-11-20","open":17085,"high":17230,"low":16960,"close":17205,"volume":2690,"rsi_14":50.92,"sma_20":17254.9,"sma_60":18911.6,"sma_120":20329.18},{"date":"2025-11-21","open":16985,"high":17331,"low":16690,"close":16765,"volume":3073,"rsi_14":51.86,"sma_20":17218.1,"sma_60":18843.37,"sma_120":20315.71},{"date":"2025-11-24","open":16765,"high":17130,"low":16300,"close":16420,"volume":6071,"rsi_14":45.5,"sma_20":17144.55,"sma_60":18764.88,"sma_120":20299.36},{"date":"2025-11-25","open":16545,"high":16960,"low":16004,"close":16420,"volume":9204,"rsi_14":46.99,"sma_20":17071.0,"sma_60":18685.15,"sma_120":20283.22},{"date":"2025-11-26","open":16420,"high":17130,"low":16250,"close":16595,"volume":3600,"rsi_14":47.53,"sma_20":16997.45,"sma_60":18608.75,"sma_120":20271.17},{"date":"2025-11-27","open":16620,"high":16910,"low":16375,"close":16595,"volume":2089,"rsi_14":47.53,"sma_20":16969.45,"sma_60":18532.35,"sma_120":20260.79},{"date":"2025-11-28","open":16885,"high":16885,"low":16495,"close":16690,"volume":2056,"rsi_14":46.16,"sma_20":16946.2,"sma_60":18458.78,"sma_120":20248.33},{"date":"2025-12-01","open":16865,"high":16865,"low":16470,"close":16665,"volume":3413,"rsi_14":41.72,"sma_20":16946.2,"sma_60":18397.48,"sma_120":20234.02},{"date":"2025-12-02","open":16545,"high":17010,"low":16445,"close":16740,"volume":5615,"rsi_14":29.65,"sma_20":16948.7,"sma_60":18334.17,"sma_120":20218.08},{"date":"2025-12-03","open":16885,"high":16885,"low":16665,"close":16840,"volume":4006,"rsi_14":30.43,"sma_20":16960.95,"sma_60":18280.28,"sma_120":20196.65},{"date":"2025-12-04","open":16815,"high":16935,"low":16740,"close":16910,"volume":3056,"rsi_14":34.3,"sma_20":16969.45,"sma_60":18225.9,"sma_120":20172.33},{"date":"2025-12-05","open":16910,"high":17130,"low":16690,"close":17060,"volume":3563,"rsi_14":35.9,"sma_20":16985.45,"sma_60":18177.68,"sma_120":20150.47},{"date":"2025-12-08","open":16960,"high":17771,"low":16960,"close":17696,"volume":10061,"rsi_14":64.1,"sma_20":17024.75,"sma_60":18144.57,"sma_120":20138.63},{"date":"2025-12-09","open":12401,"high":13527,"low":12401,"close":12401,"volume":275555,"rsi_14":19.15,"sma_20":16789.3,"sma_60":18022.78,"sma_120":20081.83},{"date":"2025-12-10","open":11520,"high":12056,"low":10589,"close":10810,"volume":336776,"rsi_14":14.46,"sma_20":16447.5,"sma_60":17871.23,"sma_120":20013.61},{"date":"2025-12-11","open":10810,"high":11030,"low":10564,"close":10930,"volume":77338,"rsi_14":16.38,"sma_20":16107.95,"sma_60":17719.27,"sma_120":19943.76},{"date":"2025-12-12","open":10880,"high":11080,"low":10784,"close":10980,"volume":54127,"rsi_14":17.55,"sma_20":15776.9,"sma_60":17564.47,"sma_120":19874.33},{"date":"2025-12-15","open":10930,"high":11005,"low":10734,"close":10980,"volume":29111,"rsi_14":17.55,"sma_20":15441.1,"sma_60":17410.0,"sma_120":19796.72},{"date":"2025-12-16","open":10955,"high":11100,"low":10855,"close":10930,"volume":26467,"rsi_14":15.7,"sma_20":15134.6,"sma_60":17255.53,"sma_120":19717.23},{"date":"2025-12-17","open":10855,"high":11886,"low":10855,"close":11225,"volume":85671,"rsi_14":18.6,"sma_20":14842.85,"sma_60":17107.65,"sma_120":19635.53},{"date":"2025-12-18","open":11250,"high":11545,"low":11200,"close":11420,"volume":37882,"rsi_14":19.54,"sma_20":14553.6,"sma_60":16955.67,"sma_120":19560.34},{"date":"2025-12-19","open":11395,"high":11615,"low":11175,"close":11420,"volume":32081,"rsi_14":19.6,"sma_20":14286.35,"sma_60":16804.87,"sma_120":19484.94},{"date":"2025-12-22","open":11470,"high":11640,"low":11300,"close":11520,"volume":24050,"rsi_14":19.83,"sma_20":14041.35,"sma_60":16663.48,"sma_120":19412.42},{"date":"2025-12-23","open":11545,"high":11911,"low":11055,"close":11545,"volume":39034,"rsi_14":19.13,"sma_20":13797.6,"sma_60":16527.43,"sma_120":19339.31},{"date":"2025-12-24","open":11545,"high":11715,"low":11030,"close":11030,"volume":32778,"rsi_14":17.41,"sma_20":13519.35,"sma_60":16386.88,"sma_120":19256.98},{"date":"2025-12-26","open":11125,"high":11520,"low":10880,"close":10905,"volume":28741,"rsi_14":15.79,"sma_20":13234.85,"sma_60":16249.18,"sma_120":19167.07},{"date":"2025-12-29","open":10905,"high":11420,"low":10880,"close":11420,"volume":20225,"rsi_14":14.65,"sma_20":12971.35,"sma_60":16122.07,"sma_120":19080.86},{"date":"2025-12-30","open":11420,"high":11495,"low":11150,"close":11395,"volume":10088,"rsi_14":36.05,"sma_20":12707.85,"sma_60":15988.03,"sma_120":18998.33},{"date":"2026-01-02","open":11395,"high":11615,"low":11005,"close":11345,"volume":14348,"rsi_14":62.95,"sma_20":12438.1,"sma_60":15853.17,"sma_120":18908.03},{"date":"2026-01-05","open":11250,"high":11520,"low":11030,"close":11030,"volume":31070,"rsi_14":52.21,"sma_20":12147.6,"sma_60":15714.72,"sma_120":18811.03},{"date":"2026-01-06","open":11125,"high":11345,"low":11005,"close":11100,"volume":24638,"rsi_14":52.63,"sma_20":11857.1,"sma_60":15576.18,"sma_120":18711.53},{"date":"2026-01-07","open":11125,"high":11250,"low":10734,"close":10855,"volume":18880,"rsi_14":47.52,"sma_20":11546.85,"sma_60":15440.48,"sma_120":18607.1},{"date":"2026-01-08","open":10855,"high":11030,"low":10294,"close":10344,"volume":25105,"rsi_14":40.19,"sma_20":11179.25,"sma_60":15304.43,"sma_120":18492.33},{"date":"2026-01-09","open":10169,"high":10344,"low":9974,"close":9999,"volume":31631,"rsi_14":29.81,"sma_20":11059.15,"sma_60":15160.63,"sma_120":18371.38},{"date":"2026-01-12","open":9999,"high":10244,"low":9924,"close":10024,"volume":26656,"rsi_14":25.65,"sma_20":11019.85,"sma_60":15007.42,"sma_120":18240.43},{"date":"2026-01-13","open":10169,"high":10169,"low":9899,"close":9924,"volume":19485,"rsi_14":24.78,"sma_20":10969.55,"sma_60":14850.95,"sma_120":18114.19},{"date":"2026-01-14","open":9829,"high":9974,"low":9483,"close":9583,"volume":32275,"rsi_14":19.8,"sma_20":10899.7,"sma_60":14694.05,"sma_120":17984.48},{"date":"2026-01-15","open":9633,"high":10784,"low":9558,"close":9754,"volume":98730,"rsi_14":23.29,"sma_20":10838.4,"sma_60":14546.17,"sma_120":17856.62},{"date":"2026-01-16","open":9924,"high":12671,"low":9924,"close":12671,"volume":665010,"rsi_14":64.26,"sma_20":10925.45,"sma_60":14453.0,"sma_120":17756.53},{"date":"2026-01-19","open":13577,"high":16470,"low":13137,"close":16470,"volume":1889965,"rsi_14":79.51,"sma_20":11187.7,"sma_60":14428.9,"sma_120":17687.05},{"date":"2026-01-20","open":18111,"high":21399,"low":18111,"close":21399,"volume":695706,"rsi_14":86.04,"sma_20":11686.65,"sma_60":14498.38,"sma_120":17664.19},{"date":"2026-01-21","open":20343,"high":20343,"low":14998,"close":15023,"volume":1141410,"rsi_14":58.98,"sma_20":11866.8,"sma_60":14457.08,"sma_120":17590.24},{"date":"2026-01-22","open":15124,"high":17155,"low":13772,"close":13797,"volume":838586,"rsi_14":55.74,"sma_20":11980.65,"sma_60":14388.85,"sma_120":17506.08},{"date":"2026-01-23","open":13797,"high":17035,"low":13797,"close":14463,"volume":501429,"rsi_14":57.9,"sma_20":12126.55,"sma_60":14331.72,"sma_120":17426.42},{"date":"2026-01-26","open":14483,"high":15219,"low":12866,"close":13162,"volume":164251,"rsi_14":54.49,"sma_20":12233.15,"sma_60":14249.98,"sma_120":17333.25},{"date":"2026-01-27","open":13137,"high":13137,"low":12376,"close":12992,"volume":121702,"rsi_14":54.67,"sma_20":12337.5,"sma_60":14180.6,"sma_120":17238.5},{"date":"2026-01-28","open":12916,"high":13702,"low":12571,"close":12916,"volume":113225,"rsi_14":55.73,"sma_20":12412.3,"sma_60":14109.95,"sma_120":17141.66},{"date":"2026-01-29","open":13017,"high":14928,"low":12596,"close":14118,"volume":192333,"rsi_14":58.84,"sma_20":12548.45,"sma_60":14067.5,"sma_120":17055.04},{"date":"2026-01-30","open":14118,"high":14828,"low":13482,"close":13652,"volume":67197,"rsi_14":57.64,"sma_20":12663.8,"sma_60":14016.87,"sma_120":16972.72},{"date":"2026-02-02","open":13237,"high":14533,"low":12941,"close":13972,"volume":95607,"rsi_14":58.45,"sma_20":12810.9,"sma_60":13973.15,"sma_120":16903.28},{"date":"2026-02-03","open":13847,"high":14508,"low":12992,"close":13262,"volume":70241,"rsi_14":57.56,"sma_20":12919.0,"sma_60":13915.18,"sma_120":16825.67},{"date":"2026-02-04","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":57.26,"sma_20":13039.35,"sma_60":13857.22,"sma_120":16744.59},{"date":"2026-02-05","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":51.39,"sma_20":13185.25,"sma_60":13796.42,"sma_120":16660.85},{"date":"2026-02-06","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":40.8,"sma_20":13348.4,"sma_60":13732.28,"sma_120":16579.78},{"date":"2026-02-09","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":17.49,"sma_20":13510.3,"sma_60":13659.22,"sma_120":16499.7},{"date":"2026-02-10","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":35.65,"sma_20":13677.2,"sma_60":13584.9,"sma_120":16419.62},{"date":"2026-02-11","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":44.55,"sma_20":13861.15,"sma_60":13512.58,"sma_120":16343.27},{"date":"2026-02-12","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":35.85,"sma_20":14036.55,"sma_60":13438.68,"sma_120":16272.99},{"date":"2026-02-13","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":51.7,"sma_20":14066.1,"sma_60":13375.38,"sma_120":16205.6},{"date":"2026-02-19","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":54.87,"sma_20":13905.7,"sma_60":13312.08,"sma_120":16141.88},{"date":"2026-02-20","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":56.41,"sma_20":13498.85,"sma_60":13246.37,"sma_120":16078.98},{"date":"2026-02-23","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":21.39,"sma_20":13410.8,"sma_60":13187.98,"sma_120":16015.67},{"date":"2026-02-24","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":31.07,"sma_20":13384.05,"sma_60":13135.35,"sma_120":15950.12},{"date":"2026-02-25","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":0.0,"sma_20":13324.0,"sma_60":13082.72,"sma_120":15883.93},{"date":"2026-02-26","open":13262,"high":13262,"low":13262,"close":13262,"volume":0,"rsi_14":100.0,"sma_20":13329.0,"sma_60":13027.17,"sma_120":15817.96},{"date":"2026-02-27","open":13262,"high":17240,"low":11735,"close":11735,"volume":329619,"rsi_14":0.0,"sma_20":13266.15,"sma_60":12946.17,"sma_120":15739.26},{"date":"2026-03-03","open":11535,"high":11535,"low":9974,"close":9984,"volume":101208,"rsi_14":0.0,"sma_20":13119.55,"sma_60":12834.4,"sma_120":15646.59},{"date":"2026-03-04","open":9744,"high":9744,"low":8773,"close":9118,"volume":74820,"rsi_14":0.0,"sma_20":12869.55,"sma_60":12708.62,"sma_120":15553.05},{"date":"2026-03-05","open":9348,"high":9979,"low":9248,"close":9839,"volume":51250,"rsi_14":14.82,"sma_20":12678.9,"sma_60":12593.6,"sma_120":15463.88},{"date":"2026-03-06","open":10009,"high":10985,"low":9513,"close":10835,"volume":37055,"rsi_14":29.3,"sma_20":12522.05,"sma_60":12493.52,"sma_120":15386.9},{"date":"2026-03-09","open":10559,"high":10609,"low":9759,"close":9894,"volume":32793,"rsi_14":25.24,"sma_20":12353.65,"sma_60":12376.58,"sma_120":15301.24},{"date":"2026-03-10","open":10034,"high":10459,"low":9894,"close":10259,"volume":15029,"rsi_14":29.05,"sma_20":12203.5,"sma_60":12263.23,"sma_120":15220.46},{"date":"2026-03-11","open":10259,"high":10734,"low":10004,"close":10209,"volume":25920,"rsi_14":28.85,"sma_20":12050.85,"sma_60":12138.45,"sma_120":15141.51},{"date":"2026-03-12","open":10009,"high":10509,"low":10009,"close":10409,"volume":15614,"rsi_14":30.77,"sma_20":11908.2,"sma_60":12105.25,"sma_120":15064.02},{"date":"2026-03-13","open":10409,"high":10409,"low":9949,"close":10059,"volume":11297,"rsi_14":29.38,"sma_20":11748.05,"sma_60":12092.73,"sma_120":14981.98},{"date":"2026-03-16","open":10184,"high":10284,"low":9834,"close":10009,"volume":11116,"rsi_14":29.19,"sma_20":11585.4,"sma_60":12077.38,"sma_120":14898.33},{"date":"2026-03-17","open":10009,"high":10484,"low":9914,"close":10284,"volume":18960,"rsi_14":31.6,"sma_20":11436.5,"sma_60":12065.78,"sma_120":14815.12},{"date":"2026-03-18","open":10209,"high":10284,"low":9934,"close":9999,"volume":19670,"rsi_14":30.52,"sma_20":11273.35,"sma_60":12049.43,"sma_120":14729.72},{"date":"2026-03-19","open":9999,"high":10209,"low":9809,"close":9984,"volume":13811,"rsi_14":30.47,"sma_20":11109.45,"sma_60":12033.67,"sma_120":14644.6},{"date":"2026-03-20","open":9849,"high":10209,"low":9754,"close":9754,"volume":25586,"rsi_14":36.04,"sma_20":10934.05,"sma_60":12009.15,"sma_120":14558.4},{"date":"2026-03-23","open":9754,"high":10409,"low":9478,"close":10259,"volume":38869,"rsi_14":52.35,"sma_20":10783.9,"sma_60":11989.8,"sma_120":14472.73},{"date":"2026-03-24","open":10259,"high":10334,"low":9724,"close":10134,"volume":37735,"rsi_14":59.95,"sma_20":10627.5,"sma_60":11968.37,"sma_120":14386.62},{"date":"2026-03-25","open":10134,"high":10309,"low":9834,"close":10309,"volume":27277,"rsi_14":55.15,"sma_20":10479.85,"sma_60":11948.18,"sma_120":14305.83},{"date":"2026-03-26","open":10309,"high":10309,"low":9864,"close":9969,"volume":19972,"rsi_14":38.91,"sma_20":10315.2,"sma_60":11921.92,"sma_120":14224.67},{"date":"2026-03-27","open":9969,"high":9969,"low":9618,"close":9744,"volume":19372,"rsi_14":47.65,"sma_20":10139.3,"sma_60":11900.48,"sma_120":14143.68},{"date":"2026-03-30","open":9744,"high":10234,"low":9668,"close":9959,"volume":15318,"rsi_14":45.07,"sma_20":10050.5,"sma_60":11884.72,"sma_120":14066.95},{"date":"2026-03-31","open":9959,"high":10009,"low":9593,"close":9724,"volume":9205,"rsi_14":42.48,"sma_20":10037.5,"sma_60":11856.45,"sma_120":13989.26},{"date":"2026-04-01","open":9724,"high":9909,"low":9118,"close":9734,"volume":23658,"rsi_14":38.88,"sma_20":10068.3,"sma_60":11828.77,"sma_120":13908.4},{"date":"2026-04-02","open":9734,"high":9834,"low":9163,"close":9293,"volume":30131,"rsi_14":37.75,"sma_20":10041.0,"sma_60":11794.57,"sma_120":13823.87},{"date":"2026-04-03","open":9263,"high":9468,"low":9163,"close":9173,"volume":33181,"rsi_14":36.92,"sma_20":9957.9,"sma_60":11763.62,"sma_120":13739.17},{"date":"2026-04-06","open":9178,"high":9178,"low":8377,"close":8382,"volume":75556,"rsi_14":24.38,"sma_20":9882.3,"sma_60":11718.32,"sma_120":13647.25},{"date":"2026-04-07","open":8382,"high":8432,"low":7947,"close":8107,"volume":49232,"rsi_14":24.45,"sma_20":9774.7,"sma_60":11672.52,"sma_120":13556.5},{"date":"2026-04-08","open":8127,"high":8427,"low":8077,"close":8337,"volume":36141,"rsi_14":28.98,"sma_20":9681.1,"sma_60":11639.07,"sma_120":13471.75},{"date":"2026-04-09","open":8337,"high":8442,"low":7712,"close":7857,"volume":57225,"rsi_14":27.24,"sma_20":9553.5,"sma_60":11603.37,"sma_120":13382.0},{"date":"2026-04-10","open":8062,"high":10209,"low":8062,"close":10209,"volume":173155,"rsi_14":49.58,"sma_20":9561.0,"sma_60":11606.45,"sma_120":13306.93},{"date":"2026-04-13","open":11460,"high":11936,"low":9628,"close":10209,"volume":438950,"rsi_14":50.64,"sma_20":9571.0,"sma_60":11611.2,"sma_120":13231.08},{"date":"2026-04-14","open":10184,"high":10759,"low":9859,"close":10359,"volume":142011,"rsi_14":50.43,"sma_20":9574.75,"sma_60":11624.13,"sma_120":13159.09},{"date":"2026-04-15","open":11010,"high":11110,"low":9879,"close":9954,"volume":124039,"rsi_14":49.87,"sma_20":9572.5,"sma_60":11627.47,"sma_120":13086.82},{"date":"2026-04-16","open":10409,"high":12936,"low":10334,"close":12936,"volume":389619,"rsi_14":68.37,"sma_20":9720.1,"sma_60":11631.88,"sma_120":13042.44},{"date":"2026-04-17","open":14213,"high":14838,"low":11335,"close":11886,"volume":407400,"rsi_14":60.12,"sma_20":9826.7,"sma_60":11555.48,"sma_120":12992.19},{"date":"2026-04-20","open":11986,"high":12911,"low":11510,"close":11510,"volume":125303,"rsi_14":59.24,"sma_20":9889.25,"sma_60":11390.67,"sma_120":12944.52},{"date":"2026-04-21","open":11610,"high":12336,"low":10910,"close":11185,"volume":91015,"rsi_14":57.27,"sma_20":9941.8,"sma_60":11326.7,"sma_120":12891.89},{"date":"2026-04-22","open":11110,"high":11285,"low":10609,"close":10759,"volume":71210,"rsi_14":57.36,"sma_20":9964.3,"sma_60":11276.07,"sma_120":12832.46},{"date":"2026-04-23","open":10960,"high":11260,"low":10259,"close":10459,"volume":80531,"rsi_14":56.34,"sma_20":9988.8,"sma_60":11209.33,"sma_120":12770.52},{"date":"2026-04-24","open":8607,"high":9253,"low":8332,"close":8953,"volume":1942517,"rsi_14":52.63,"sma_20":9949.25,"sma_60":11139.18,"sma_120":12694.58},{"date":"2026-04-27","open":9003,"high":9073,"low":8708,"close":8883,"volume":301437,"rsi_14":53.64,"sma_20":9895.45,"sma_60":11070.7,"sma_120":12625.65},{"date":"2026-04-28","open":8968,"high":9744,"low":8858,"close":9698,"volume":654098,"rsi_14":56.06,"sma_20":9894.15,"sma_60":11017.07,"sma_120":12563.51},{"date":"2026-04-29","open":9688,"high":9874,"low":9298,"close":9428,"volume":230290,"rsi_14":57.12,"sma_20":9878.85,"sma_60":10938.9,"sma_120":12503.2},{"date":"2026-04-30","open":9428,"high":9904,"low":9393,"close":9478,"volume":167777,"rsi_14":45.81,"sma_20":9888.1,"sma_60":10869.33,"sma_120":12443.1},{"date":"2026-05-04","open":9533,"high":9683,"low":9458,"close":9603,"volume":113849,"rsi_14":46.58,"sma_20":9909.6,"sma_60":10796.52,"sma_120":12384.83},{"date":"2026-05-06","open":9658,"high":9708,"low":8943,"close":9023,"volume":139662,"rsi_14":42.8,"sma_20":9941.65,"sma_60":10725.87,"sma_120":12320.52},{"date":"2026-05-07","open":9023,"high":9183,"low":8858,"close":8888,"volume":78719,"rsi_14":44.08,"sma_20":9980.7,"sma_60":10652.97,"sma_120":12255.09},{"date":"2026-05-08","open":8888,"high":9273,"low":8643,"close":9063,"volume":90889,"rsi_14":18.78,"sma_20":10017.0,"sma_60":10582.98,"sma_120":12189.7},{"date":"2026-05-11","open":9063,"high":9849,"low":9053,"close":9578,"volume":198554,"rsi_14":29.64,"sma_20":10103.05,"sma_60":10521.58,"sma_120":12126.93},{"date":"2026-05-12","open":9578,"high":10885,"low":9358,"close":9558,"volume":461865,"rsi_14":31.63,"sma_20":10070.5,"sma_60":10459.85,"sma_120":12059.53},{"date":"2026-05-13","open":9588,"high":10134,"low":9448,"close":9553,"volume":121630,"rsi_14":33.65,"sma_20":10037.7,"sma_60":10398.03,"sma_120":11991.47},{"date":"2026-05-14","open":9553,"high":9558,"low":9063,"close":9323,"volume":99036,"rsi_14":35.03,"sma_20":9985.9,"sma_60":10332.38,"sma_120":11922.48},{"date":"2026-05-15","open":9178,"high":9393,"low":8823,"close":8893,"volume":124201,"rsi_14":34.1,"sma_20":9932.85,"sma_60":10259.57,"sma_120":11849.12},{"date":"2026-05-18","open":8893,"high":8903,"low":8422,"close":8572,"volume":95352,"rsi_14":44.91,"sma_20":9714.65,"sma_60":10181.4,"sma_120":11778.39},{"date":"2026-05-19","open":8572,"high":8643,"low":8312,"close":8322,"volume":54190,"rsi_14":42.85,"sma_20":9536.45,"sma_60":10099.07,"sma_120":11705.58},{"date":"2026-05-20","open":8277,"high":8532,"low":7907,"close":8057,"volume":78738,"rsi_14":25.66,"sma_20":9363.8,"sma_60":10012.32,"sma_120":11629.34},{"date":"2026-05-21","open":8072,"high":8432,"low":7682,"close":7692,"volume":116740,"rsi_14":24.96,"sma_20":9189.15,"sma_60":9919.48,"sma_120":11553.73},{"date":"2026-05-22","open":7697,"high":8057,"low":7697,"close":7972,"volume":60578,"rsi_14":29.63,"sma_20":9049.8,"sma_60":9831.32,"sma_120":11483.33},{"date":"2026-05-26","open":8042,"high":8758,"low":8042,"close":8107,"volume":70092,"rsi_14":29.82,"sma_20":8932.2,"sma_60":9745.4,"sma_120":11414.06},{"date":"2026-05-27","open":8007,"high":8047,"low":7506,"close":7617,"volume":114309,"rsi_14":30.56,"sma_20":8865.4,"sma_60":9651.32,"sma_120":11339.24},{"date":"2026-05-28","open":7757,"high":7762,"low":7261,"close":7501,"volume":70714,"rsi_14":30.72,"sma_20":8796.3,"sma_60":9580.75,"sma_120":11263.46},{"date":"2026-05-29","open":7501,"high":7556,"low":7131,"close":7206,"volume":67438,"rsi_14":25.02,"sma_20":8671.7,"sma_60":9534.45,"sma_120":11184.42},{"date":"2026-06-01","open":7161,"high":7181,"low":6460,"close":6741,"volume":90680,"rsi_14":11.32,"sma_20":8537.35,"sma_60":9494.83,"sma_120":11101.73},{"date":"2026-06-02","open":6741,"high":6836,"low":6125,"close":6646,"volume":70804,"rsi_14":11.09,"sma_20":8395.75,"sma_60":9441.62,"sma_120":11017.61},{"date":"2026-06-04","open":6646,"high":7006,"low":6586,"close":6616,"volume":57072,"rsi_14":11.02,"sma_20":8246.4,"sma_60":9371.3,"sma_120":10932.41},{"date":"2026-06-05","open":6591,"high":6751,"low":6195,"close":6360,"volume":55059,"rsi_14":10.94,"sma_20":8113.25,"sma_60":9312.4,"sma_120":10844.49},{"date":"2026-06-08","open":6155,"high":6255,"low":5880,"close":5895,"volume":61128,"rsi_14":10.84,"sma_20":7963.6,"sma_60":9239.67,"sma_120":10751.45},{"date":"2026-06-09","open":5915,"high":6130,"low":5915,"close":5955,"volume":25700,"rsi_14":13.32,"sma_20":7808.2,"sma_60":9168.77,"sma_120":10653.61},{"date":"2026-06-10","open":6070,"high":6070,"low":5755,"close":5905,"volume":25640,"rsi_14":14.11,"sma_20":7624.55,"sma_60":9093.7,"sma_120":10599.48},{"date":"2026-06-11","open":5760,"high":6175,"low":5630,"close":6175,"volume":23291,"rsi_14":22.09,"sma_20":7455.4,"sma_60":9028.97,"sma_120":10560.85},{"date":"2026-06-12","open":6180,"high":6481,"low":6010,"close":6025,"volume":22736,"rsi_14":23.6,"sma_20":7279.0,"sma_60":8962.57,"sma_120":10519.98},{"date":"2026-06-15","open":6175,"high":6295,"low":5765,"close":5965,"volume":49995,"rsi_14":15.83,"sma_20":7111.1,"sma_60":8890.58,"sma_120":10478.18},{"date":"2026-06-16","open":5970,"high":6255,"low":5830,"close":6005,"volume":39613,"rsi_14":13.02,"sma_20":6966.7,"sma_60":8824.02,"sma_120":10436.73},{"date":"2026-06-17","open":6155,"high":6255,"low":5860,"close":6180,"volume":30430,"rsi_14":21.57,"sma_20":6847.1,"sma_60":8760.62,"sma_120":10397.14},{"date":"2026-06-18","open":6325,"high":6325,"low":5805,"close":5895,"volume":38384,"rsi_14":20.22,"sma_20":6725.75,"sma_60":8696.3,"sma_120":10352.73},{"date":"2026-06-19","open":5915,"high":5950,"low":5069,"close":5359,"volume":163519,"rsi_14":18.56,"sma_20":6590.85,"sma_60":8614.63,"sma_120":10302.22},{"date":"2026-06-22","open":5359,"high":5410,"low":4654,"close":4709,"volume":87072,"rsi_14":17.46,"sma_20":6441.7,"sma_60":8524.22,"sma_120":10246.29},{"date":"2026-06-23","open":4699,"high":5019,"low":4233,"close":4564,"volume":118323,"rsi_14":17.18,"sma_20":6271.3,"sma_60":8428.47,"sma_120":10188.33},{"date":"2026-06-24","open":4479,"high":4679,"low":4188,"close":4308,"volume":75680,"rsi_14":16.04,"sma_20":6081.35,"sma_60":8334.12,"sma_120":10128.02},{"date":"2026-06-25","open":4308,"high":4444,"low":3953,"close":4053,"volume":56292,"rsi_14":16.04,"sma_20":5903.15,"sma_60":8239.27,"sma_120":10069.88},{"date":"2026-06-26","open":4053,"high":4173,"low":3848,"close":4133,"volume":61045,"rsi_14":20.75,"sma_20":5734.75,"sma_60":8142.17,"sma_120":10013.44},{"date":"2026-06-29","open":4133,"high":4459,"low":4093,"close":4429,"volume":57798,"rsi_14":26.51,"sma_20":5595.9,"sma_60":8053.92,"sma_120":9955.18},{"date":"2026-06-30","open":4504,"high":4504,"low":4233,"close":4293,"volume":22898,"rsi_14":25.82,"sma_20":5473.5,"sma_60":7963.23,"sma_120":9896.0},{"date":"2026-07-01","open":4293,"high":4369,"low":4133,"close":4313,"volume":65377,"rsi_14":19.81,"sma_20":5356.85,"sma_60":7880.23,"sma_120":9837.4},{"date":"2026-07-02","open":4228,"high":4263,"low":3653,"close":3808,"volume":110859,"rsi_14":17.77,"sma_20":5216.45,"sma_60":7790.82,"sma_120":9777.22},{"date":"2026-07-03","open":3903,"high":4949,"low":3623,"close":4549,"volume":441369,"rsi_14":32.82,"sma_20":5125.9,"sma_60":7726.93,"sma_120":9722.62},{"date":"2026-07-06","open":4639,"high":4639,"low":4098,"close":4138,"volume":126835,"rsi_14":29.21,"sma_20":5038.05,"sma_60":7660.78,"sma_120":9666.65},{"date":"2026-07-07","open":4143,"high":4324,"low":3948,"close":4173,"volume":50440,"rsi_14":26.94,"sma_20":4948.95,"sma_60":7591.38,"sma_120":9615.23},{"date":"2026-07-08","open":4173,"high":4424,"low":4043,"close":4093,"volume":38652,"rsi_14":28.27,"sma_20":4858.35,"sma_60":7528.65,"sma_120":9566.01},{"date":"2026-07-09","open":4193,"high":4344,"low":3893,"close":4223,"volume":34267,"rsi_14":34.81,"sma_20":4760.75,"sma_60":7428.88,"sma_120":9517.67},{"date":"2026-07-10","open":4243,"high":4494,"low":4243,"close":4339,"volume":20243,"rsi_14":44.23,"sma_20":4676.45,"sma_60":7331.05,"sma_120":9471.12},{"date":"2026-07-13","open":4419,"high":5640,"low":4364,"close":4364,"volume":270885,"rsi_14":46.76,"sma_20":4596.4,"sma_60":7231.13,"sma_120":9427.63},{"date":"2026-07-14","open":4399,"high":5670,"low":3998,"close":5670,"volume":359204,"rsi_14":66.47,"sma_20":4579.65,"sma_60":7159.73,"sma_120":9393.6},{"date":"2026-07-15","open":6861,"high":7006,"low":5620,"close":5715,"volume":1429595,"rsi_14":71.17,"sma_20":4556.4,"sma_60":7039.38,"sma_120":9335.63},{"date":"2026-07-16","open":5605,"high":5965,"low":5209,"close":5324,"volume":264310,"rsi_14":64.05,"sma_20":4527.85,"sma_60":6930.02,"sma_120":9242.75},{"date":"2026-07-20","open":5219,"high":5740,"low":4779,"close":4884,"volume":165058,"rsi_14":55.19,"sma_20":4504.1,"sma_60":6819.58,"sma_120":9105.12},{"date":"2026-07-21","open":4984,"high":5114,"low":4604,"close":4709,"volume":73082,"rsi_14":54.71,"sma_20":4504.1,"sma_60":6711.65,"sma_120":9019.17},{"date":"2026-07-22","open":4754,"high":5089,"low":4644,"close":4644,"volume":88049,"rsi_14":53.71,"sma_20":4508.1,"sma_60":6609.73,"sma_120":8942.9},{"date":"2026-07-23","open":4644,"high":5189,"low":4644,"close":4999,"volume":96218,"rsi_14":63.8,"sma_20":4542.65,"sma_60":6518.73,"sma_120":8864.03},{"date":"2026-07-24","open":4994,"high":4994,"low":4594,"close":4699,"volume":37149,"rsi_14":51.94,"sma_20":4574.95,"sma_60":6447.83,"sma_120":8793.51},{"date":"2026-07-27","open":4659,"high":4714,"low":4434,"close":4464,"volume":73286,"rsi_14":54.41,"sma_20":4591.5,"sma_60":6374.18,"sma_120":8722.44},{"date":"2026-07-28","open":4399,"high":4434,"low":4128,"close":4183,"volume":58786,"rsi_14":50.13,"sma_20":4579.2,"sma_60":6282.27,"sma_120":8649.67},{"date":"2026-07-29","open":4203,"high":4494,"low":3778,"close":4153,"volume":70848,"rsi_14":50.77,"sma_20":4572.2,"sma_60":6194.35,"sma_120":8566.62},{"date":"2026-07-30","open":4173,"high":4454,"low":4143,"close":4248,"volume":32746,"rsi_14":50.32,"sma_20":4568.95,"sma_60":6107.18,"sma_120":8488.26},{"date":"2026-07-31","open":4258,"high":4624,"low":4258,"close":4569,"volume":50675,"rsi_14":52.83,"sma_20":4607.0,"sma_60":6023.28,"sma_120":8409.9},{"date":"2026-08-03","open":4469,"high":4784,"low":4469,"close":4684,"volume":38230,"rsi_14":53.85,"sma_20":4613.75,"sma_60":5950.97,"sma_120":8338.42},{"date":"2026-08-04","open":4684,"high":4879,"low":4659,"close":4809,"volume":61052,"rsi_14":35.52,"sma_20":4647.3,"sma_60":5882.98,"sma_120":8267.98},{"date":"2026-08-05","open":4814,"high":4924,"low":4659,"close":4824,"volume":45074,"rsi_14":34.86,"sma_20":4679.85,"sma_60":5812.33,"sma_120":8197.66},{"date":"2026-08-06","open":4824,"high":4939,"low":4619,"close":4789,"volume":32784,"rsi_14":39.66,"sma_20":4714.65,"sma_60":5732.52,"sma_120":8127.05},{"date":"2026-08-07","open":4789,"high":4999,"low":4569,"close":4999,"volume":49090,"rsi_14":52.44,"sma_20":4753.45,"sma_60":5656.53,"sma_120":8058.19},{"date":"2026-08-10","open":4954,"high":5189,"low":4939,"close":5094,"volume":35341,"rsi_14":58.45,"sma_20":4791.2,"sma_60":5582.22,"sma_120":7990.12},{"date":"2026-08-11","open":5149,"high":5665,"low":5099,"close":5490,"volume":115142,"rsi_14":66.22,"sma_20":4847.5,"sma_60":5518.33,"sma_120":7925.36},{"date":"2026-08-12","open":5495,"high":5615,"low":5329,"close":5359,"volume":41486,"rsi_14":57.55,"sma_20":4831.95,"sma_60":5459.43,"sma_120":7859.5},{"date":"2026-08-13","open":5309,"high":5435,"low":5144,"close":5264,"volume":43643,"rsi_14":62.96,"sma_20":4809.4,"sma_60":5404.3,"sma_120":7792.85},{"date":"2026-08-14","open":5229,"high":5279,"low":5084,"close":5229,"volume":41236,"rsi_14":69.33,"sma_20":4804.65,"sma_60":5352.75,"sma_120":7725.91},{"date":"2026-08-18","open":5339,"high":5605,"low":5094,"close":5169,"volume":67287,"rsi_14":78.04,"sma_20":4818.9,"sma_60":5304.62,"sma_120":7658.47},{"date":"2026-08-19","open":5154,"high":5199,"low":4784,"close":5194,"volume":24635,"rsi_14":79.69,"sma_20":4843.15,"sma_60":5262.98,"sma_120":7591.23},{"date":"2026-08-20","open":5179,"high":5304,"low":5169,"close":5254,"volume":20718,"rsi_14":79.28,"sma_20":4873.65,"sma_60":5217.68,"sma_120":7524.5},{"date":"2026-08-21","open":5254,"high":5279,"low":4959,"close":5099,"volume":20544,"rsi_14":67.07,"sma_20":4878.65,"sma_60":5167.55,"sma_120":7456.48},{"date":"2026-08-24","open":5059,"high":5204,"low":4989,"close":4994,"volume":19012,"rsi_14":60.05,"sma_20":4893.4,"sma_60":5123.83,"sma_120":7387.57},{"date":"2026-08-25","open":5139,"high":5259,"low":4934,"close":5184,"volume":22451,"rsi_14":61.67,"sma_20":4929.4,"sma_60":5085.22,"sma_120":7332.98},{"date":"2026-08-26","open":5184,"high":5229,"low":5054,"close":5144,"volume":14082,"rsi_14":59.8,"sma_20":4977.45,"sma_60":5050.85,"sma_120":7292.65},{"date":"2026-08-27","open":5229,"high":5334,"low":5144,"close":5249,"volume":18852,"rsi_14":63.51,"sma_20":5032.25,"sma_60":5025.98,"sma_120":7260.41},{"date":"2026-08-28","open":5249,"high":5445,"low":5189,"close":5394,"volume":27740,"rsi_14":62.06,"sma_20":5089.55,"sma_60":5005.12,"sma_120":7223.37},{"date":"2026-08-31","open":5394,"high":5480,"low":5279,"close":5410,"volume":18557,"rsi_14":60.14,"sma_20":5131.6,"sma_60":4985.02,"sma_120":7178.16},{"date":"2026-09-01","open":5505,"high":6030,"low":5359,"close":5420,"volume":102245,"rsi_14":47.01,"sma_20":5168.4,"sma_60":4969.35,"sma_120":7140.88},{"date":"2026-09-02","open":5314,"high":5525,"low":5259,"close":5420,"volume":23361,"rsi_14":52.93,"sma_20":5198.95,"sma_60":4961.43,"sma_120":7100.55},{"date":"2026-09-03","open":5425,"high":5555,"low":5314,"close":5435,"volume":12038,"rsi_14":58.9,"sma_20":5229.5,"sma_60":4952.77,"sma_120":7060.77},{"date":"2026-09-04","open":5575,"high":5595,"low":5435,"close":5555,"volume":28122,"rsi_14":65.58,"sma_20":5267.8,"sma_60":4946.93,"sma_120":7020.32},{"date":"2026-09-07","open":5795,"high":5965,"low":5455,"close":5790,"volume":70340,"rsi_14":75.43,"sma_20":5307.35,"sma_60":4940.52,"sma_120":6984.74},{"date":"2026-09-08","open":5805,"high":5860,"low":5460,"close":5525,"volume":34781,"rsi_14":61.33,"sma_20":5328.9,"sma_60":4932.18,"sma_120":6947.38},{"date":"2026-09-09","open":5480,"high":5505,"low":5334,"close":5405,"volume":16913,"rsi_14":54.96,"sma_20":5324.65,"sma_60":4922.85,"sma_120":6906.72},{"date":"2026-09-10","open":5309,"high":5550,"low":5309,"close":5400,"volume":40178,"rsi_14":60.98,"sma_20":5326.7,"sma_60":4912.77,"sma_120":6868.39},{"date":"2026-09-11","open":5400,"high":5400,"low":5400,"close":5400,"volume":0,"rsi_14":66.03,"sma_20":5333.5,"sma_60":4899.77,"sma_120":6830.19},{"date":"2026-09-14","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":59.98,"sma_20":5342.0,"sma_60":4891.5,"sma_120":6793.9},{"date":"2026-09-15","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":62.3,"sma_20":5353.5,"sma_60":4892.17,"sma_120":6753.4},{"date":"2026-09-16","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":58.05,"sma_20":5363.75,"sma_60":4903.67,"sma_120":6713.94},{"date":"2026-09-17","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":50.32,"sma_20":5371.0,"sma_60":4917.58,"sma_120":6673.02},{"date":"2026-09-18","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":49.29,"sma_20":5386.0,"sma_60":4935.77,"sma_120":6634.94},{"date":"2026-09-21","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":48.62,"sma_20":5406.25,"sma_60":4958.2,"sma_120":6598.73},{"date":"2026-09-22","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":48.62,"sma_20":5417.0,"sma_60":4979.3,"sma_120":6560.73},{"date":"2026-09-23","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":47.59,"sma_20":5429.75,"sma_60":4995.47,"sma_120":6524.69},{"date":"2026-09-28","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":37.54,"sma_20":5437.25,"sma_60":5013.9,"sma_120":6488.57},{"date":"2026-09-29","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":0.0,"sma_20":5437.5,"sma_60":5032.0,"sma_120":6456.12},{"date":"2026-09-30","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":0.0,"sma_20":5436.95,"sma_60":5058.52,"sma_120":6424.67},{"date":"2026-10-01","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":0.0,"sma_20":5435.9,"sma_60":5072.68,"sma_120":6399.81},{"date":"2026-10-02","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":0.0,"sma_20":5434.85,"sma_60":5093.7,"sma_120":6377.24},{"date":"2026-10-06","open":5399,"high":5399,"low":5399,"close":5399,"volume":0,"rsi_14":0.0,"sma_20":5433.05,"sma_60":5114.13,"sma_120":6352.76},{"date":"2026-10-07","open":5750,"high":5750,"low":4950,"close":5000,"volume":106812,"rsi_14":0.0,"sma_20":5405.3,"sma_60":5129.25,"sma_120":6328.95},{"date":"2026-10-08","open":5040,"high":5110,"low":4815,"close":4930,"volume":38359,"rsi_14":0.0,"sma_20":5362.3,"sma_60":5141.03,"sma_120":6284.96},{"date":"2026-10-12","open":4890,"high":5290,"low":4770,"close":5160,"volume":34475,"rsi_14":32.9,"sma_20":5344.05,"sma_60":5154.72,"sma_120":6242.88},{"date":"2026-10-13","open":5030,"high":5140,"low":4690,"close":4950,"volume":30261,"rsi_14":25.3,"sma_20":5321.3,"sma_60":5164.48,"sma_120":6197.81},{"date":"2026-10-14","open":4950,"high":5070,"low":4855,"close":4900,"volume":7820,"rsi_14":23.98,"sma_20":5296.3,"sma_60":5151.65,"sma_120":6155.69},{"date":"2026-10-15","open":4900,"high":5390,"low":4505,"close":4705,"volume":25188,"rsi_14":19.93,"sma_20":5261.55,"sma_60":5134.82,"sma_120":6087.1},{"date":"2026-10-16","open":4770,"high":5210,"low":4655,"close":5040,"volume":17037,"rsi_14":37.94,"sma_20":5243.6,"sma_60":5130.08,"sma_120":6030.05},{"date":"2026-10-19","open":5070,"high":6090,"low":4905,"close":5590,"volume":298442,"rsi_14":54.68,"sma_20":5253.15,"sma_60":5141.85,"sma_120":5980.72},{"date":"2026-10-20","open":5620,"high":5760,"low":5070,"close":5500,"volume":40986,"rsi_14":52.37,"sma_20":5258.2,"sma_60":5155.03,"sma_120":5933.34},{"date":"2026-10-21","open":5600,"high":6100,"low":5510,"close":5970,"volume":69215,"rsi_14":60.98,"sma_20":5286.75,"sma_60":5177.13,"sma_120":5893.43},{"date":"2026-10-22","open":5900,"high":6000,"low":5600,"close":5910,"volume":39649,"rsi_14":59.61,"sma_20":5312.3,"sma_60":5192.32,"sma_120":5855.52},{"date":"2026-10-23","open":5620,"high":5730,"low":5400,"close":5670,"volume":20736}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-63.81999999999998,"pbr":0.38,"per":null,"roa":0.56,"roe":1.39,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":500327567214.0,"analysis":"ROE 1.4%입니다. 시가총액 328.31억. 매출 5003.28억, 영업이익 41.20억.","eps_basis":"TTM","debt_ratio":1.4661844097960768,"market_cap":33122920950,"net_income":-1749371496.0,"total_debt":129263222358.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.92,"total_assets":217426226612.0,"total_equity":88163004254.0,"profit_margin":-0.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4119528001.0,"operating_margin":0.82,"operating_income_basis":"TTM"},"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},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":5670.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":67902.0},{"date":"2016-10-25","close":67902.0},{"date":"2016-10-26","close":68513.0},{"date":"2016-10-27","close":69249.0},{"date":"2016-10-28","close":72682.0},{"date":"2016-10-31","close":71946.0},{"date":"2016-11-01","close":73663.0},{"date":"2016-11-02","close":71336.0},{"date":"2016-11-03","close":76605.0},{"date":"2016-11-04","close":76115.0},{"date":"2016-11-07","close":75625.0},{"date":"2016-11-08","close":74764.0},{"date":"2016-11-09","close":68883.0},{"date":"2016-11-10","close":72316.0},{"date":"2016-11-11","close":70720.0},{"date":"2016-11-14","close":73297.0},{"date":"2016-11-15","close":74273.0},{"date":"2016-11-16","close":77341.0},{"date":"2016-11-17","close":82366.0},{"date":"2016-11-18","close":82121.0},{"date":"2016-11-21","close":84202.0},{"date":"2016-11-22","close":84448.0},{"date":"2016-11-23","close":80404.0},{"date":"2016-11-24","close":79423.0},{"date":"2016-11-25","close":79423.0},{"date":"2016-11-28","close":78567.0},{"date":"2016-11-29","close":80039.0},{"date":"2016-11-30","close":79548.0},{"date":"2016-12-01","close":80039.0},{"date":"2016-12-02","close":75499.0},{"date":"2016-12-05","close":74153.0},{"date":"2016-12-06","close":73663.0},{"date":"2016-12-07","close":74028.0},{"date":"2016-12-08","close":74398.0},{"date":"2016-12-09","close":73783.0},{"date":"2016-12-12","close":75745.0},{"date":"2016-12-13","close":75990.0},{"date":"2016-12-14","close":73908.0},{"date":"2016-12-15","close":74273.0},{"date":"2016-12-16","close":73543.0},{"date":"2016-12-19","close":71946.0},{"date":"2016-12-20","close":71090.0},{"date":"2016-12-21","close":73172.0},{"date":"2016-12-22","close":75254.0},{"date":"2016-12-23","close":73543.0},{"date":"2016-12-26","close":71826.0},{"date":"2016-12-27","close":72071.0},{"date":"2016-12-28","close":71581.0},{"date":"2016-12-29","close":72437.0},{"date":"2017-01-02","close":71826.0},{"date":"2017-01-03","close":71456.0},{"date":"2017-01-04","close":68513.0},{"date":"2017-01-05","close":72071.0},{"date":"2017-01-06","close":71336.0},{"date":"2017-01-09","close":71701.0},{"date":"2017-01-10","close":69619.0},{"date":"2017-01-11","close":71210.0},{"date":"2017-01-12","close":70109.0},{"date":"2017-01-13","close":70355.0},{"date":"2017-01-16","close":69619.0},{"date":"2017-01-17","close":69129.0},{"date":"2017-01-18","close":70230.0},{"date":"2017-01-19","close":71701.0},{"date":"2017-01-20","close":70965.0},{"date":"2017-01-23","close":69374.0},{"date":"2017-01-24","close":68758.0},{"date":"2017-01-25","close":66921.0},{"date":"2017-01-26","close":69374.0},{"date":"2017-01-31","close":69374.0},{"date":"2017-02-01","close":70475.0},{"date":"2017-02-02","close":67777.0},{"date":"2017-02-03","close":66921.0},{"date":"2017-02-06","close":66431.0},{"date":"2017-02-07","close":66551.0},{"date":"2017-02-08","close":64224.0},{"date":"2017-02-09","close":65085.0},{"date":"2017-02-10","close":64224.0},{"date":"2017-02-13","close":65575.0},{"date":"2017-02-14","close":65941.0},{"date":"2017-02-15","close":65330.0},{"date":"2017-02-16","close":66551.0},{"date":"2017-02-17","close":66676.0},{"date":"2017-02-20","close":67412.0},{"date":"2017-02-21","close":69003.0},{"date":"2017-02-22","close":69003.0},{"date":"2017-02-23","close":67777.0},{"date":"2017-02-24","close":66186.0},{"date":"2017-02-27","close":66066.0},{"date":"2017-02-28","close":65695.0},{"date":"2017-03-02","close":65085.0},{"date":"2017-03-03","close":61772.0},{"date":"2017-03-06","close":63613.0},{"date":"2017-03-07","close":63488.0},{"date":"2017-03-08","close":62387.0},{"date":"2017-03-09","close":62017.0},{"date":"2017-03-10","close":63123.0},{"date":"2017-03-13","close":63613.0},{"date":"2017-03-14","close":63368.0},{"date":"2017-03-15","close":64104.0},{"date":"2017-03-16","close":66431.0},{"date":"2017-03-17","close":66311.0},{"date":"2017-03-20","close":66186.0},{"date":"2017-03-21","close":66551.0},{"date":"2017-03-22","close":65330.0},{"date":"2017-03-23","close":65575.0},{"date":"2017-03-24","close":67167.0},{"date":"2017-03-27","close":65820.0},{"date":"2017-03-28","close":66311.0},{"date":"2017-03-29","close":67287.0},{"date":"2017-03-30","close":67287.0},{"date":"2017-03-31","close":66676.0},{"date":"2017-04-03","close":65695.0},{"date":"2017-04-04","close":66186.0},{"date":"2017-04-05","close":67532.0},{"date":"2017-04-06","close":67412.0},{"date":"2017-04-07","close":66431.0},{"date":"2017-04-10","close":63734.0},{"date":"2017-04-11","close":63859.0},{"date":"2017-04-12","close":63243.0},{"date":"2017-04-13","close":65941.0},{"date":"2017-04-14","close":65941.0},{"date":"2017-04-17","close":71701.0},{"date":"2017-04-18","close":71090.0},{"date":"2017-04-19","close":69129.0},{"date":"2017-04-20","close":70845.0},{"date":"2017-04-21","close":71826.0},{"date":"2017-04-24","close":69129.0},{"date":"2017-04-25","close":70600.0},{"date":"2017-04-26","close":70845.0},{"date":"2017-04-27","close":70475.0},{"date":"2017-04-28","close":68883.0},{"date":"2017-05-02","close":69494.0},{"date":"2017-05-04","close":69864.0},{"date":"2017-05-08","close":70355.0},{"date":"2017-05-10","close":69494.0},{"date":"2017-05-11","close":71581.0},{"date":"2017-05-12","close":72437.0},{"date":"2017-05-15","close":71826.0},{"date":"2017-05-16","close":86164.0},{"date":"2017-05-17","close":82366.0},{"date":"2017-05-18","close":84328.0},{"date":"2017-05-19","close":80894.0},{"date":"2017-05-22","close":79423.0},{"date":"2017-05-23","close":80159.0},{"date":"2017-05-24","close":76360.0},{"date":"2017-05-25","close":76605.0},{"date":"2017-05-26","close":74889.0},{"date":"2017-05-29","close":72191.0},{"date":"2017-05-30","close":73172.0},{"date":"2017-05-31","close":73543.0},{"date":"2017-06-01","close":72437.0},{"date":"2017-06-02","close":72071.0},{"date":"2017-06-05","close":71456.0},{"date":"2017-06-07","close":71090.0},{"date":"2017-06-08","close":70845.0},{"date":"2017-06-09","close":72071.0},{"date":"2017-06-12","close":72316.0},{"date":"2017-06-13","close":73297.0},{"date":"2017-06-14","close":72316.0},{"date":"2017-06-15","close":71581.0},{"date":"2017-06-16","close":72071.0},{"date":"2017-06-19","close":71826.0},{"date":"2017-06-20","close":73417.0},{"date":"2017-06-21","close":75134.0},{"date":"2017-06-22","close":74273.0},{"date":"2017-06-23","close":75254.0},{"date":"2017-06-26","close":75990.0},{"date":"2017-06-27","close":75499.0},{"date":"2017-06-28","close":76726.0},{"date":"2017-06-29","close":76726.0},{"date":"2017-06-30","close":75499.0},{"date":"2017-07-03","close":73663.0},{"date":"2017-07-04","close":73172.0},{"date":"2017-07-05","close":75134.0},{"date":"2017-07-06","close":75254.0},{"date":"2017-07-07","close":75009.0},{"date":"2017-07-10","close":77096.0},{"date":"2017-07-11","close":78812.0},{"date":"2017-07-12","close":75499.0},{"date":"2017-07-13","close":76235.0},{"date":"2017-07-14","close":74644.0},{"date":"2017-07-17","close":74644.0},{"date":"2017-07-18","close":71946.0},{"date":"2017-07-19","close":72191.0},{"date":"2017-07-20","close":72191.0},{"date":"2017-07-21","close":73052.0},{"date":"2017-07-24","close":71946.0},{"date":"2017-07-25","close":71210.0},{"date":"2017-07-26","close":68393.0},{"date":"2017-07-27","close":67042.0},{"date":"2017-07-28","close":64594.0},{"date":"2017-07-31","close":65450.0},{"date":"2017-08-01","close":65820.0},{"date":"2017-08-02","close":66676.0},{"date":"2017-08-03","close":65330.0},{"date":"2017-08-04","close":66186.0},{"date":"2017-08-07","close":67777.0},{"date":"2017-08-08","close":68513.0},{"date":"2017-08-09","close":67777.0},{"date":"2017-08-10","close":67902.0},{"date":"2017-08-11","close":66921.0},{"date":"2017-08-14","close":66676.0},{"date":"2017-08-16","close":65695.0},{"date":"2017-08-17","close":67532.0},{"date":"2017-08-18","close":69494.0},{"date":"2017-08-21","close":68758.0},{"date":"2017-08-22","close":69249.0},{"date":"2017-08-23","close":69129.0},{"date":"2017-08-24","close":68148.0},{"date":"2017-08-25","close":69003.0},{"date":"2017-08-28","close":67412.0},{"date":"2017-08-29","close":66311.0},{"date":"2017-08-30","close":67412.0},{"date":"2017-08-31","close":67042.0},{"date":"2017-09-01","close":68513.0},{"date":"2017-09-04","close":66676.0},{"date":"2017-09-05","close":65941.0},{"date":"2017-09-06","close":64224.0},{"date":"2017-09-07","close":64469.0},{"date":"2017-09-08","close":63123.0},{"date":"2017-09-11","close":64349.0},{"date":"2017-09-12","close":64714.0},{"date":"2017-09-13","close":64840.0},{"date":"2017-09-14","close":65085.0},{"date":"2017-09-15","close":64224.0},{"date":"2017-09-18","close":63979.0},{"date":"2017-09-19","close":63734.0},{"date":"2017-09-20","close":62998.0},{"date":"2017-09-21","close":64840.0},{"date":"2017-09-22","close":62142.0},{"date":"2017-09-25","close":59319.0},{"date":"2017-09-26","close":57483.0},{"date":"2017-09-27","close":58344.0},{"date":"2017-09-28","close":58709.0},{"date":"2017-09-29","close":59690.0},{"date":"2017-10-10","close":60180.0},{"date":"2017-10-11","close":60671.0},{"date":"2017-10-12","close":62507.0},{"date":"2017-10-13","close":61652.0},{"date":"2017-10-16","close":60300.0},{"date":"2017-10-17","close":60916.0},{"date":"2017-10-18","close":60916.0},{"date":"2017-10-19","close":62262.0},{"date":"2017-10-20","close":62142.0},{"date":"2017-10-23","close":62142.0},{"date":"2017-10-24","close":62142.0},{"date":"2017-10-25","close":62142.0},{"date":"2017-10-26","close":61161.0},{"date":"2017-10-27","close":60791.0},{"date":"2017-10-30","close":60916.0},{"date":"2017-10-31","close":61281.0},{"date":"2017-11-01","close":61406.0},{"date":"2017-11-02","close":61036.0},{"date":"2017-11-03","close":60546.0},{"date":"2017-11-06","close":59319.0},{"date":"2017-11-07","close":58709.0},{"date":"2017-11-08","close":58709.0},{"date":"2017-11-09","close":58834.0},{"date":"2017-11-10","close":58954.0},{"date":"2017-11-13","close":59810.0},{"date":"2017-11-14","close":61772.0},{"date":"2017-11-15","close":62632.0},{"date":"2017-11-16","close":62017.0},{"date":"2017-11-17","close":62017.0},{"date":"2017-11-20","close":62387.0},{"date":"2017-11-21","close":62262.0},{"date":"2017-11-22","close":61526.0},{"date":"2017-11-23","close":63123.0},{"date":"2017-11-24","close":63734.0},{"date":"2017-11-27","close":63123.0},{"date":"2017-11-28","close":61526.0},{"date":"2017-11-29","close":61526.0},{"date":"2017-11-30","close":60546.0},{"date":"2017-12-01","close":60546.0},{"date":"2017-12-04","close":59935.0},{"date":"2017-12-05","close":61526.0},{"date":"2017-12-06","close":61161.0},{"date":"2017-12-07","close":62507.0},{"date":"2017-12-08","close":61526.0},{"date":"2017-12-11","close":63979.0},{"date":"2017-12-12","close":63243.0},{"date":"2017-12-13","close":63243.0},{"date":"2017-12-14","close":62753.0},{"date":"2017-12-15","close":63123.0},{"date":"2017-12-18","close":63979.0},{"date":"2017-12-19","close":62753.0},{"date":"2017-12-20","close":63979.0},{"date":"2017-12-21","close":66186.0},{"date":"2017-12-22","close":65085.0},{"date":"2017-12-26","close":63243.0},{"date":"2017-12-27","close":63368.0},{"date":"2017-12-28","close":65085.0},{"date":"2018-01-02","close":67287.0},{"date":"2018-01-03","close":68513.0},{"date":"2018-01-04","close":66066.0},{"date":"2018-01-05","close":66676.0},{"date":"2018-01-08","close":65575.0},{"date":"2018-01-09","close":65575.0},{"date":"2018-01-10","close":65450.0},{"date":"2018-01-11","close":65941.0},{"date":"2018-01-12","close":63979.0},{"date":"2018-01-15","close":67412.0},{"date":"2018-01-16","close":67412.0},{"date":"2018-01-17","close":67532.0},{"date":"2018-01-18","close":70230.0},{"date":"2018-01-19","close":69494.0},{"date":"2018-01-22","close":68393.0},{"date":"2018-01-23","close":69374.0},{"date":"2018-01-24","close":69129.0},{"date":"2018-01-25","close":70845.0},{"date":"2018-01-26","close":70355.0},{"date":"2018-01-29","close":69984.0},{"date":"2018-01-30","close":69129.0},{"date":"2018-01-31","close":69864.0},{"date":"2018-02-01","close":68883.0},{"date":"2018-02-02","close":70965.0},{"date":"2018-02-05","close":68638.0},{"date":"2018-02-06","close":68022.0},{"date":"2018-02-07","close":66921.0},{"date":"2018-02-08","close":68883.0},{"date":"2018-02-09","close":67657.0},{"date":"2018-02-12","close":69003.0},{"date":"2018-02-13","close":67532.0},{"date":"2018-02-14","close":68883.0},{"date":"2018-02-19","close":70230.0},{"date":"2018-02-20","close":72316.0},{"date":"2018-02-21","close":72807.0},{"date":"2018-02-22","close":71210.0},{"date":"2018-02-23","close":74028.0},{"date":"2018-02-26","close":73543.0},{"date":"2018-02-27","close":71581.0},{"date":"2018-02-28","close":71210.0},{"date":"2018-03-02","close":71456.0},{"date":"2018-03-05","close":68268.0},{"date":"2018-03-06","close":70230.0},{"date":"2018-03-07","close":67902.0},{"date":"2018-03-08","close":69003.0},{"date":"2018-03-09","close":69494.0},{"date":"2018-03-12","close":69003.0},{"date":"2018-03-13","close":69003.0},{"date":"2018-03-14","close":69129.0},{"date":"2018-03-15","close":69249.0},{"date":"2018-03-16","close":71826.0},{"date":"2018-03-19","close":70230.0},{"date":"2018-03-20","close":71090.0},{"date":"2018-03-21","close":69129.0},{"date":"2018-03-22","close":66796.0},{"date":"2018-03-23","close":61772.0},{"date":"2018-03-26","close":62998.0},{"date":"2018-03-27","close":63859.0},{"date":"2018-03-28","close":62387.0},{"date":"2018-03-29","close":62142.0},{"date":"2018-03-30","close":62017.0},{"date":"2018-04-02","close":59565.0},{"date":"2018-04-03","close":59319.0},{"date":"2018-04-04","close":57363.0},{"date":"2018-04-05","close":58589.0},{"date":"2018-04-06","close":58954.0},{"date":"2018-04-09","close":58344.0},{"date":"2018-04-10","close":57363.0},{"date":"2018-04-11","close":57363.0},{"date":"2018-04-12","close":57728.0},{"date":"2018-04-13","close":58344.0},{"date":"2018-04-16","close":58344.0},{"date":"2018-04-17","close":59565.0},{"date":"2018-04-18","close":59445.0},{"date":"2018-04-19","close":57973.0},{"date":"2018-04-20","close":59445.0},{"date":"2018-04-23","close":61161.0},{"date":"2018-04-24","close":59935.0},{"date":"2018-04-25","close":59074.0},{"date":"2018-04-26","close":59319.0},{"date":"2018-04-27","close":58834.0},{"date":"2018-04-30","close":57608.0},{"date":"2018-05-02","close":59319.0},{"date":"2018-05-03","close":60055.0},{"date":"2018-05-04","close":58344.0},{"date":"2018-05-08","close":57117.0},{"date":"2018-05-09","close":57363.0},{"date":"2018-05-10","close":57363.0},{"date":"2018-05-11","close":58464.0},{"date":"2018-05-14","close":58218.0},{"date":"2018-05-15","close":59565.0},{"date":"2018-05-16","close":57973.0},{"date":"2018-05-17","close":58464.0},{"date":"2018-05-18","close":60546.0},{"date":"2018-05-21","close":60425.0},{"date":"2018-05-23","close":60055.0},{"date":"2018-05-24","close":59074.0},{"date":"2018-05-25","close":57853.0},{"date":"2018-05-28","close":58464.0},{"date":"2018-05-29","close":57853.0},{"date":"2018-05-30","close":56627.0},{"date":"2018-05-31","close":56747.0},{"date":"2018-06-01","close":59074.0},{"date":"2018-06-04","close":59199.0},{"date":"2018-06-05","close":58464.0},{"date":"2018-06-07","close":59690.0},{"date":"2018-06-08","close":58709.0},{"date":"2018-06-11","close":58464.0},{"date":"2018-06-12","close":57483.0},{"date":"2018-06-14","close":56747.0},{"date":"2018-06-15","close":55891.0},{"date":"2018-06-18","close":52823.0},{"date":"2018-06-19","close":51112.0},{"date":"2018-06-20","close":51968.0},{"date":"2018-06-21","close":51232.0},{"date":"2018-06-22","close":49270.0},{"date":"2018-06-25","close":51968.0},{"date":"2018-06-26","close":52823.0},{"date":"2018-06-27","close":51597.0},{"date":"2018-06-28","close":50621.0},{"date":"2018-06-29","close":50376.0},{"date":"2018-07-02","close":50006.0},{"date":"2018-07-03","close":50251.0},{"date":"2018-07-04","close":50496.0},{"date":"2018-07-05","close":51477.0},{"date":"2018-07-06","close":51843.0},{"date":"2018-07-09","close":52949.0},{"date":"2018-07-10","close":54050.0},{"date":"2018-07-11","close":54420.0},{"date":"2018-07-12","close":54175.0},{"date":"2018-07-13","close":54665.0},{"date":"2018-07-16","close":54295.0},{"date":"2018-07-17","close":54295.0},{"date":"2018-07-18","close":54420.0},{"date":"2018-07-19","close":52578.0},{"date":"2018-07-20","close":53684.0},{"date":"2018-07-23","close":52213.0},{"date":"2018-07-24","close":50496.0},{"date":"2018-07-25","close":49150.0},{"date":"2018-07-26","close":50006.0},{"date":"2018-07-27","close":52333.0},{"date":"2018-07-30","close":53194.0},{"date":"2018-07-31","close":53194.0},{"date":"2018-08-01","close":53194.0},{"date":"2018-08-02","close":53804.0},{"date":"2018-08-03","close":54295.0},{"date":"2018-08-06","close":54295.0},{"date":"2018-08-07","close":57483.0},{"date":"2018-08-08","close":58954.0},{"date":"2018-08-09","close":57728.0},{"date":"2018-08-10","close":55646.0},{"date":"2018-08-13","close":54910.0},{"date":"2018-08-14","close":54785.0},{"date":"2018-08-16","close":52823.0},{"date":"2018-08-17","close":52949.0},{"date":"2018-08-20","close":51968.0},{"date":"2018-08-21","close":53804.0},{"date":"2018-08-22","close":53559.0},{"date":"2018-08-23","close":52088.0},{"date":"2018-08-24","close":52333.0},{"date":"2018-08-27","close":52088.0},{"date":"2018-08-28","close":52458.0},{"date":"2018-08-29","close":52949.0},{"date":"2018-08-30","close":53194.0},{"date":"2018-08-31","close":53314.0},{"date":"2018-09-03","close":52458.0},{"date":"2018-09-04","close":53684.0},{"date":"2018-09-05","close":53439.0},{"date":"2018-09-06","close":53194.0},{"date":"2018-09-07","close":52703.0},{"date":"2018-09-10","close":52823.0},{"date":"2018-09-11","close":53684.0},{"date":"2018-09-12","close":52823.0},{"date":"2018-09-13","close":51968.0},{"date":"2018-09-14","close":52578.0},{"date":"2018-09-17","close":51722.0},{"date":"2018-09-18","close":52088.0},{"date":"2018-09-19","close":51597.0},{"date":"2018-09-20","close":50251.0},{"date":"2018-09-21","close":51112.0},{"date":"2018-09-27","close":51968.0},{"date":"2018-09-28","close":51357.0},{"date":"2018-10-01","close":51477.0},{"date":"2018-10-02","close":50376.0},{"date":"2018-10-04","close":49395.0},{"date":"2018-10-05","close":48289.0},{"date":"2018-10-08","close":47188.0},{"date":"2018-10-10","close":45592.0},{"date":"2018-10-11","close":39586.0},{"date":"2018-10-12","close":40937.0},{"date":"2018-10-15","close":40447.0},{"date":"2018-10-16","close":41548.0},{"date":"2018-10-17","close":42164.0},{"date":"2018-10-18","close":44856.0},{"date":"2018-10-19","close":44736.0},{"date":"2018-10-22","close":43390.0},{"date":"2018-10-23","close":41183.0},{"date":"2018-10-24","close":41058.0},{"date":"2018-10-25","close":39221.0},{"date":"2018-10-26","close":37870.0},{"date":"2018-10-29","close":33706.0},{"date":"2018-10-30","close":35052.0},{"date":"2018-10-31","close":36648.0},{"date":"2018-11-01","close":37749.0},{"date":"2018-11-02","close":38976.0},{"date":"2018-11-05","close":39341.0},{"date":"2018-11-06","close":38850.0},{"date":"2018-11-07","close":38485.0},{"date":"2018-11-08","close":40322.0},{"date":"2018-11-09","close":39341.0},{"date":"2018-11-12","close":39341.0},{"date":"2018-11-13","close":39341.0},{"date":"2018-11-14","close":39586.0},{"date":"2018-11-15","close":39831.0},{"date":"2018-11-16","close":40202.0},{"date":"2018-11-19","close":41428.0},{"date":"2018-11-20","close":40692.0},{"date":"2018-11-21","close":40937.0},{"date":"2018-11-22","close":40447.0},{"date":"2018-11-23","close":40077.0},{"date":"2018-11-26","close":40202.0},{"date":"2018-11-27","close":40567.0},{"date":"2018-11-28","close":40447.0},{"date":"2018-11-29","close":40937.0},{"date":"2018-11-30","close":41183.0},{"date":"2018-12-03","close":41548.0},{"date":"2018-12-04","close":41548.0},{"date":"2018-12-05","close":40812.0},{"date":"2018-12-06","close":40692.0},{"date":"2018-12-07","close":42284.0},{"date":"2018-12-10","close":43510.0},{"date":"2018-12-11","close":43755.0},{"date":"2018-12-12","close":44000.0},{"date":"2018-12-13","close":45346.0},{"date":"2018-12-14","close":45837.0},{"date":"2018-12-17","close":44611.0},{"date":"2018-12-18","close":45101.0},{"date":"2018-12-19","close":45101.0},{"date":"2018-12-20","close":44736.0},{"date":"2018-12-21","close":43755.0},{"date":"2018-12-24","close":42284.0},{"date":"2018-12-26","close":40692.0},{"date":"2018-12-27","close":41673.0},{"date":"2018-12-28","close":42284.0},{"date":"2019-01-02","close":42529.0},{"date":"2019-01-03","close":41673.0},{"date":"2019-01-04","close":41428.0},{"date":"2019-01-07","close":41918.0},{"date":"2019-01-08","close":41793.0},{"date":"2019-01-09","close":42164.0},{"date":"2019-01-10","close":42284.0},{"date":"2019-01-11","close":43510.0},{"date":"2019-01-14","close":43755.0},{"date":"2019-01-15","close":44000.0},{"date":"2019-01-16","close":44000.0},{"date":"2019-01-17","close":44366.0},{"date":"2019-01-18","close":45592.0},{"date":"2019-01-21","close":47924.0},{"date":"2019-01-22","close":48414.0},{"date":"2019-01-23","close":49270.0},{"date":"2019-01-24","close":48289.0},{"date":"2019-01-25","close":48414.0},{"date":"2019-01-28","close":47188.0},{"date":"2019-01-29","close":47433.0},{"date":"2019-01-30","close":47433.0},{"date":"2019-01-31","close":46327.0},{"date":"2019-02-01","close":47063.0},{"date":"2019-02-07","close":48780.0},{"date":"2019-02-08","close":48534.0},{"date":"2019-02-11","close":47679.0},{"date":"2019-02-12","close":49025.0},{"date":"2019-02-13","close":49886.0},{"date":"2019-02-14","close":50867.0},{"date":"2019-02-15","close":50741.0},{"date":"2019-02-18","close":50496.0},{"date":"2019-02-19","close":50867.0},{"date":"2019-02-20","close":51722.0},{"date":"2019-02-21","close":50376.0},{"date":"2019-02-22","close":49515.0},{"date":"2019-02-25","close":50251.0},{"date":"2019-02-26","close":49515.0},{"date":"2019-02-27","close":49270.0},{"date":"2019-02-28","close":46818.0},{"date":"2019-03-04","close":47554.0},{"date":"2019-03-05","close":47924.0},{"date":"2019-03-06","close":47063.0},{"date":"2019-03-07","close":46943.0},{"date":"2019-03-08","close":46082.0},{"date":"2019-03-11","close":45837.0},{"date":"2019-03-12","close":47433.0},{"date":"2019-03-13","close":47308.0},{"date":"2019-03-14","close":48169.0},{"date":"2019-03-15","close":47433.0},{"date":"2019-03-18","close":47554.0},{"date":"2019-03-19","close":47554.0},{"date":"2019-03-20","close":46573.0},{"date":"2019-03-21","close":46082.0},{"date":"2019-03-22","close":46573.0},{"date":"2019-03-25","close":45592.0},{"date":"2019-03-26","close":45592.0},{"date":"2019-03-27","close":46207.0},{"date":"2019-03-28","close":46327.0},{"date":"2019-03-29","close":46698.0},{"date":"2019-04-01","close":48414.0},{"date":"2019-04-02","close":47799.0},{"date":"2019-04-03","close":49150.0},{"date":"2019-04-04","close":48905.0},{"date":"2019-04-05","close":49025.0},{"date":"2019-04-08","close":49515.0},{"date":"2019-04-09","close":49515.0},{"date":"2019-04-10","close":49515.0},{"date":"2019-04-11","close":49886.0},{"date":"2019-04-12","close":51722.0},{"date":"2019-04-15","close":51477.0},{"date":"2019-04-16","close":49640.0},{"date":"2019-04-17","close":50496.0},{"date":"2019-04-18","close":49395.0},{"date":"2019-04-19","close":49761.0},{"date":"2019-04-22","close":49395.0},{"date":"2019-04-23","close":49640.0},{"date":"2019-04-24","close":49761.0},{"date":"2019-04-25","close":48780.0},{"date":"2019-04-26","close":47799.0},{"date":"2019-04-29","close":48414.0},{"date":"2019-04-30","close":49761.0},{"date":"2019-05-02","close":50376.0},{"date":"2019-05-03","close":50376.0},{"date":"2019-05-07","close":50987.0},{"date":"2019-05-08","close":50741.0},{"date":"2019-05-09","close":48660.0},{"date":"2019-05-10","close":48289.0},{"date":"2019-05-13","close":48044.0},{"date":"2019-05-14","close":46943.0},{"date":"2019-05-15","close":49270.0},{"date":"2019-05-16","close":50006.0},{"date":"2019-05-17","close":50496.0},{"date":"2019-05-20","close":49761.0},{"date":"2019-05-21","close":54665.0},{"date":"2019-05-22","close":52458.0},{"date":"2019-05-23","close":52088.0},{"date":"2019-05-24","close":53559.0},{"date":"2019-05-27","close":55766.0},{"date":"2019-05-28","close":55891.0},{"date":"2019-05-29","close":53314.0},{"date":"2019-05-30","close":53684.0},{"date":"2019-05-31","close":54910.0},{"date":"2019-06-03","close":54785.0},{"date":"2019-06-04","close":57363.0},{"date":"2019-06-05","close":58464.0},{"date":"2019-06-07","close":60055.0},{"date":"2019-06-10","close":65820.0},{"date":"2019-06-11","close":64594.0},{"date":"2019-06-12","close":64960.0},{"date":"2019-06-13","close":64224.0},{"date":"2019-06-14","close":63123.0},{"date":"2019-06-17","close":63368.0},{"date":"2019-06-18","close":66311.0},{"date":"2019-06-19","close":63859.0},{"date":"2019-06-20","close":62753.0},{"date":"2019-06-21","close":62387.0},{"date":"2019-06-24","close":60055.0},{"date":"2019-06-25","close":60425.0},{"date":"2019-06-26","close":58589.0},{"date":"2019-06-27","close":57728.0},{"date":"2019-06-28","close":57973.0},{"date":"2019-07-01","close":55766.0},{"date":"2019-07-02","close":56872.0},{"date":"2019-07-03","close":55401.0},{"date":"2019-07-04","close":55030.0},{"date":"2019-07-05","close":53314.0},{"date":"2019-07-08","close":51232.0},{"date":"2019-07-09","close":51477.0},{"date":"2019-07-10","close":51968.0},{"date":"2019-07-11","close":53069.0},{"date":"2019-07-12","close":53559.0},{"date":"2019-07-15","close":53929.0},{"date":"2019-07-16","close":53194.0},{"date":"2019-07-17","close":54050.0},{"date":"2019-07-18","close":56011.0},{"date":"2019-07-19","close":55891.0},{"date":"2019-07-22","close":55766.0},{"date":"2019-07-23","close":56382.0},{"date":"2019-07-24","close":55401.0},{"date":"2019-07-25","close":55276.0},{"date":"2019-07-26","close":55891.0},{"date":"2019-07-29","close":52213.0},{"date":"2019-07-30","close":53439.0},{"date":"2019-07-31","close":53684.0},{"date":"2019-08-01","close":52213.0},{"date":"2019-08-02","close":52458.0},{"date":"2019-08-05","close":46943.0},{"date":"2019-08-06","close":45837.0},{"date":"2019-08-07","close":47188.0},{"date":"2019-08-08","close":49761.0},{"date":"2019-08-09","close":50006.0},{"date":"2019-08-12","close":51968.0},{"date":"2019-08-13","close":51232.0},{"date":"2019-08-14","close":53684.0},{"date":"2019-08-16","close":53684.0},{"date":"2019-08-19","close":53929.0},{"date":"2019-08-20","close":55156.0},{"date":"2019-08-21","close":55030.0},{"date":"2019-08-22","close":57728.0},{"date":"2019-08-23","close":55766.0},{"date":"2019-08-26","close":53314.0},{"date":"2019-08-27","close":53194.0},{"date":"2019-08-28","close":55156.0},{"date":"2019-08-29","close":56992.0},{"date":"2019-08-30","close":58218.0},{"date":"2019-09-02","close":60300.0},{"date":"2019-09-03","close":60671.0},{"date":"2019-09-04","close":61652.0},{"date":"2019-09-05","close":62387.0},{"date":"2019-09-06","close":61036.0},{"date":"2019-09-09","close":62017.0},{"date":"2019-09-10","close":61526.0},{"date":"2019-09-11","close":64224.0},{"date":"2019-09-16","close":64224.0},{"date":"2019-09-17","close":64714.0},{"date":"2019-09-18","close":64960.0},{"date":"2019-09-19","close":65941.0},{"date":"2019-09-20","close":70720.0},{"date":"2019-09-23","close":70965.0},{"date":"2019-09-24","close":67777.0},{"date":"2019-09-25","close":67042.0},{"date":"2019-09-26","close":65820.0},{"date":"2019-09-27","close":68148.0},{"date":"2019-09-30","close":69864.0},{"date":"2019-10-01","close":68513.0},{"date":"2019-10-02","close":66921.0},{"date":"2019-10-04","close":66551.0},{"date":"2019-10-07","close":69494.0},{"date":"2019-10-08","close":68513.0},{"date":"2019-10-10","close":68393.0},{"date":"2019-10-11","close":68758.0},{"date":"2019-10-14","close":69129.0},{"date":"2019-10-15","close":69619.0},{"date":"2019-10-16","close":69739.0},{"date":"2019-10-17","close":65941.0},{"date":"2019-10-18","close":66186.0},{"date":"2019-10-21","close":63859.0},{"date":"2019-10-22","close":64960.0},{"date":"2019-10-23","close":63734.0},{"date":"2019-10-24","close":64714.0},{"date":"2019-10-25","close":63613.0},{"date":"2019-10-28","close":66066.0},{"date":"2019-10-29","close":67412.0},{"date":"2019-10-30","close":67287.0},{"date":"2019-10-31","close":76971.0},{"date":"2019-11-01","close":73052.0},{"date":"2019-11-04","close":73052.0},{"date":"2019-11-05","close":71210.0},{"date":"2019-11-06","close":71336.0},{"date":"2019-11-07","close":68393.0},{"date":"2019-11-08","close":65575.0},{"date":"2019-11-11","close":64714.0},{"date":"2019-11-12","close":63243.0},{"date":"2019-11-13","close":63734.0},{"date":"2019-11-14","close":62262.0},{"date":"2019-11-15","close":63859.0},{"date":"2019-11-18","close":67902.0},{"date":"2019-11-19","close":66066.0},{"date":"2019-11-20","close":62507.0},{"date":"2019-11-21","close":61281.0},{"date":"2019-11-22","close":61406.0},{"date":"2019-11-25","close":64594.0},{"date":"2019-11-26","close":63613.0},{"date":"2019-11-27","close":63368.0},{"date":"2019-11-28","close":64594.0},{"date":"2019-11-29","close":63123.0},{"date":"2019-12-02","close":65695.0},{"date":"2019-12-03","close":66311.0},{"date":"2019-12-04","close":64349.0},{"date":"2019-12-05","close":63368.0},{"date":"2019-12-06","close":63979.0},{"date":"2019-12-09","close":63368.0},{"date":"2019-12-10","close":62998.0},{"date":"2019-12-11","close":66311.0},{"date":"2019-12-12","close":67412.0},{"date":"2019-12-13","close":67777.0},{"date":"2019-12-16","close":70230.0},{"date":"2019-12-17","close":69984.0},{"date":"2019-12-18","close":68148.0},{"date":"2019-12-19","close":68148.0},{"date":"2019-12-20","close":70600.0},{"date":"2019-12-23","close":70230.0},{"date":"2019-12-24","close":69249.0},{"date":"2019-12-26","close":72316.0},{"date":"2019-12-27","close":72437.0},{"date":"2019-12-30","close":75990.0},{"date":"2020-01-02","close":77096.0},{"date":"2020-01-03","close":80159.0},{"date":"2020-01-06","close":82121.0},{"date":"2020-01-07","close":82366.0},{"date":"2020-01-08","close":85554.0},{"date":"2020-01-09","close":94012.0},{"date":"2020-01-10","close":89597.0},{"date":"2020-01-13","close":89352.0},{"date":"2020-01-14","close":89352.0},{"date":"2020-01-15","close":89107.0},{"date":"2020-01-16","close":89472.0},{"date":"2020-01-17","close":84693.0},{"date":"2020-01-20","close":87390.0},{"date":"2020-01-21","close":86044.0},{"date":"2020-01-22","close":86535.0},{"date":"2020-01-23","close":86044.0},{"date":"2020-01-28","close":82611.0},{"date":"2020-01-29","close":85799.0},{"date":"2020-01-30","close":81140.0},{"date":"2020-01-31","close":77952.0},{"date":"2020-02-03","close":78567.0},{"date":"2020-02-04","close":79178.0},{"date":"2020-02-05","close":77706.0},{"date":"2020-02-06","close":78197.0},{"date":"2020-02-07","close":78567.0},{"date":"2020-02-10","close":76971.0},{"date":"2020-02-11","close":78077.0},{"date":"2020-02-12","close":81140.0},{"date":"2020-02-13","close":83957.0},{"date":"2020-02-14","close":88006.0},{"date":"2020-02-17","close":90088.0},{"date":"2020-02-18","close":85308.0},{"date":"2020-02-19","close":88862.0},{"date":"2020-02-20","close":93521.0},{"date":"2020-02-21","close":89718.0},{"date":"2020-02-24","close":86164.0},{"date":"2020-02-25","close":89472.0},{"date":"2020-02-26","close":89107.0},{"date":"2020-02-27","close":82121.0},{"date":"2020-02-28","close":77216.0},{"date":"2020-03-02","close":78322.0},{"date":"2020-03-03","close":77461.0},{"date":"2020-03-04","close":79423.0},{"date":"2020-03-05","close":81630.0},{"date":"2020-03-06","close":79423.0},{"date":"2020-03-09","close":73417.0},{"date":"2020-03-10","close":76605.0},{"date":"2020-03-11","close":71210.0},{"date":"2020-03-12","close":65820.0},{"date":"2020-03-13","close":61652.0},{"date":"2020-03-16","close":55276.0},{"date":"2020-03-17","close":55521.0},{"date":"2020-03-18","close":49761.0},{"date":"2020-03-19","close":42899.0},{"date":"2020-03-20","close":47063.0},{"date":"2020-03-23","close":44245.0},{"date":"2020-03-24","close":48905.0},{"date":"2020-03-25","close":50867.0},{"date":"2020-03-26","close":51843.0},{"date":"2020-03-27","close":51968.0},{"date":"2020-03-30","close":52213.0},{"date":"2020-03-31","close":53439.0},{"date":"2020-04-01","close":53194.0},{"date":"2020-04-02","close":56011.0},{"date":"2020-04-03","close":61281.0},{"date":"2020-04-06","close":62387.0},{"date":"2020-04-07","close":67532.0},{"date":"2020-04-08","close":66431.0},{"date":"2020-04-09","close":66551.0},{"date":"2020-04-10","close":64594.0},{"date":"2020-04-13","close":60671.0},{"date":"2020-04-14","close":62387.0},{"date":"2020-04-16","close":66066.0},{"date":"2020-04-17","close":66796.0},{"date":"2020-04-20","close":66311.0},{"date":"2020-04-21","close":66676.0},{"date":"2020-04-22","close":66186.0},{"date":"2020-04-23","close":66066.0},{"date":"2020-04-24","close":64224.0},{"date":"2020-04-27","close":65820.0},{"date":"2020-04-28","close":65941.0},{"date":"2020-04-29","close":65941.0},{"date":"2020-05-04","close":69619.0},{"date":"2020-05-06","close":69739.0},{"date":"2020-05-07","close":72191.0},{"date":"2020-05-08","close":72071.0},{"date":"2020-05-11","close":71456.0},{"date":"2020-05-12","close":70475.0},{"date":"2020-05-13","close":70965.0},{"date":"2020-05-14","close":69003.0},{"date":"2020-05-15","close":69984.0},{"date":"2020-05-18","close":69249.0},{"date":"2020-05-19","close":70475.0},{"date":"2020-05-20","close":74764.0},{"date":"2020-05-21","close":74153.0},{"date":"2020-05-22","close":72316.0},{"date":"2020-05-25","close":75009.0},{"date":"2020-05-26","close":76851.0},{"date":"2020-05-27","close":75499.0},{"date":"2020-05-28","close":72682.0},{"date":"2020-05-29","close":72682.0},{"date":"2020-06-01","close":73908.0},{"date":"2020-06-02","close":73783.0},{"date":"2020-06-03","close":72927.0},{"date":"2020-06-04","close":74644.0},{"date":"2020-06-05","close":73663.0},{"date":"2020-06-08","close":73052.0},{"date":"2020-06-09","close":73052.0},{"date":"2020-06-10","close":71210.0},{"date":"2020-06-11","close":68758.0},{"date":"2020-06-12","close":66921.0},{"date":"2020-06-15","close":61281.0},{"date":"2020-06-16","close":64224.0},{"date":"2020-06-17","close":64469.0},{"date":"2020-06-18","close":63734.0},{"date":"2020-06-19","close":64224.0},{"date":"2020-06-22","close":64104.0},{"date":"2020-06-23","close":65450.0},{"date":"2020-06-24","close":66796.0},{"date":"2020-06-25","close":64960.0},{"date":"2020-06-26","close":65575.0},{"date":"2020-06-29","close":63613.0},{"date":"2020-06-30","close":65085.0},{"date":"2020-07-01","close":63979.0},{"date":"2020-07-02","close":66186.0},{"date":"2020-07-03","close":68513.0},{"date":"2020-07-06","close":68638.0},{"date":"2020-07-07","close":68148.0},{"date":"2020-07-08","close":69374.0},{"date":"2020-07-09","close":69739.0},{"date":"2020-07-10","close":68148.0},{"date":"2020-07-13","close":73052.0},{"date":"2020-07-14","close":74028.0},{"date":"2020-07-15","close":73663.0},{"date":"2020-07-16","close":73172.0},{"date":"2020-07-17","close":73172.0},{"date":"2020-07-20","close":74889.0},{"date":"2020-07-21","close":74518.0},{"date":"2020-07-22","close":76726.0},{"date":"2020-07-23","close":75499.0},{"date":"2020-07-24","close":75009.0},{"date":"2020-07-27","close":75379.0},{"date":"2020-07-28","close":76480.0},{"date":"2020-07-29","close":82121.0},{"date":"2020-07-30","close":80774.0},{"date":"2020-07-31","close":78812.0},{"date":"2020-08-03","close":77706.0},{"date":"2020-08-04","close":79303.0},{"date":"2020-08-05","close":78077.0},{"date":"2020-08-06","close":79423.0},{"date":"2020-08-07","close":79303.0},{"date":"2020-08-10","close":79548.0},{"date":"2020-08-11","close":79058.0},{"date":"2020-08-12","close":76480.0},{"date":"2020-08-13","close":78442.0},{"date":"2020-08-14","close":76360.0},{"date":"2020-08-18","close":70109.0},{"date":"2020-08-19","close":70965.0},{"date":"2020-08-20","close":66311.0},{"date":"2020-08-21","close":66186.0},{"date":"2020-08-24","close":67657.0},{"date":"2020-08-25","close":70230.0},{"date":"2020-08-26","close":69374.0},{"date":"2020-08-27","close":67287.0},{"date":"2020-08-28","close":68393.0},{"date":"2020-08-31","close":69003.0},{"date":"2020-09-01","close":69739.0},{"date":"2020-09-02","close":73783.0},{"date":"2020-09-03","close":73543.0},{"date":"2020-09-04","close":71701.0},{"date":"2020-09-07","close":72682.0},{"date":"2020-09-08","close":74028.0},{"date":"2020-09-09","close":73172.0},{"date":"2020-09-10","close":74764.0},{"date":"2020-09-11","close":74518.0},{"date":"2020-09-14","close":77216.0},{"date":"2020-09-15","close":76480.0},{"date":"2020-09-16","close":75499.0},{"date":"2020-09-17","close":74889.0},{"date":"2020-09-18","close":75009.0},{"date":"2020-09-21","close":73172.0},{"date":"2020-09-22","close":71456.0},{"date":"2020-09-23","close":75499.0},{"date":"2020-09-24","close":71336.0},{"date":"2020-09-25","close":71456.0},{"date":"2020-09-28","close":72927.0},{"date":"2020-09-29","close":73663.0},{"date":"2020-10-05","close":74889.0},{"date":"2020-10-06","close":75254.0},{"date":"2020-10-07","close":75870.0},{"date":"2020-10-08","close":75870.0},{"date":"2020-10-12","close":75499.0},{"date":"2020-10-13","close":77216.0},{"date":"2020-10-14","close":76971.0},{"date":"2020-10-15","close":75379.0},{"date":"2020-10-16","close":73417.0},{"date":"2020-10-19","close":72191.0},{"date":"2020-10-20","close":73052.0},{"date":"2020-10-21","close":72682.0},{"date":"2020-10-22","close":72437.0},{"date":"2020-10-23","close":72071.0},{"date":"2020-10-26","close":70230.0},{"date":"2020-10-27","close":69129.0},{"date":"2020-10-28","close":70230.0},{"date":"2020-10-29","close":69374.0},{"date":"2020-10-30","close":66676.0},{"date":"2020-11-02","close":67167.0},{"date":"2020-11-03","close":68268.0},{"date":"2020-11-04","close":68883.0},{"date":"2020-11-05","close":69984.0},{"date":"2020-11-06","close":69129.0},{"date":"2020-11-09","close":69374.0},{"date":"2020-11-10","close":70230.0},{"date":"2020-11-11","close":70965.0},{"date":"2020-11-12","close":70475.0},{"date":"2020-11-13","close":69864.0},{"date":"2020-11-16","close":71210.0},{"date":"2020-11-17","close":70230.0},{"date":"2020-11-18","close":70230.0},{"date":"2020-11-19","close":69984.0},{"date":"2020-11-20","close":70230.0},{"date":"2020-11-23","close":70475.0},{"date":"2020-11-24","close":72316.0},{"date":"2020-11-25","close":70600.0},{"date":"2020-11-26","close":69739.0},{"date":"2020-11-27","close":70109.0},{"date":"2020-11-30","close":69249.0},{"date":"2020-12-01","close":69739.0},{"date":"2020-12-02","close":69494.0},{"date":"2020-12-03","close":69374.0},{"date":"2020-12-04","close":69003.0},{"date":"2020-12-07","close":67777.0},{"date":"2020-12-08","close":68022.0},{"date":"2020-12-09","close":67777.0},{"date":"2020-12-10","close":67167.0},{"date":"2020-12-11","close":67902.0},{"date":"2020-12-14","close":66921.0},{"date":"2020-12-15","close":66186.0},{"date":"2020-12-16","close":67167.0},{"date":"2020-12-17","close":68883.0},{"date":"2020-12-18","close":68513.0},{"date":"2020-12-21","close":67657.0},{"date":"2020-12-22","close":67167.0},{"date":"2020-12-23","close":69494.0},{"date":"2020-12-24","close":68638.0},{"date":"2020-12-28","close":66796.0},{"date":"2020-12-29","close":68148.0},{"date":"2020-12-30","close":68513.0},{"date":"2021-01-04","close":70355.0},{"date":"2021-01-05","close":69374.0},{"date":"2021-01-06","close":69619.0},{"date":"2021-01-07","close":69984.0},{"date":"2021-01-08","close":71336.0},{"date":"2021-01-11","close":70600.0},{"date":"2021-01-12","close":70965.0},{"date":"2021-01-13","close":74764.0},{"date":"2021-01-14","close":75009.0},{"date":"2021-01-15","close":76115.0},{"date":"2021-01-18","close":75134.0},{"date":"2021-01-19","close":75009.0},{"date":"2021-01-20","close":77952.0},{"date":"2021-01-21","close":77216.0},{"date":"2021-01-22","close":75990.0},{"date":"2021-01-25","close":76115.0},{"date":"2021-01-26","close":77952.0},{"date":"2021-01-27","close":76726.0},{"date":"2021-01-28","close":75009.0},{"date":"2021-01-29","close":71826.0},{"date":"2021-02-01","close":71946.0},{"date":"2021-02-02","close":72071.0},{"date":"2021-02-03","close":74028.0},{"date":"2021-02-04","close":72807.0},{"date":"2021-02-05","close":72316.0},{"date":"2021-02-08","close":71456.0},{"date":"2021-02-09","close":71456.0},{"date":"2021-02-10","close":71826.0},{"date":"2021-02-15","close":72562.0},{"date":"2021-02-16","close":72562.0},{"date":"2021-02-17","close":73297.0},{"date":"2021-02-18","close":74398.0},{"date":"2021-02-19","close":72562.0},{"date":"2021-02-22","close":71456.0},{"date":"2021-02-23","close":71581.0},{"date":"2021-02-24","close":67287.0},{"date":"2021-02-25","close":68268.0},{"date":"2021-02-26","close":66186.0},{"date":"2021-03-02","close":66186.0},{"date":"2021-03-03","close":67042.0},{"date":"2021-03-04","close":66431.0},{"date":"2021-03-05","close":65330.0},{"date":"2021-03-08","close":64714.0},{"date":"2021-03-09","close":63243.0},{"date":"2021-03-10","close":62753.0},{"date":"2021-03-11","close":63243.0},{"date":"2021-03-12","close":65695.0},{"date":"2021-03-15","close":66186.0},{"date":"2021-03-16","close":67532.0},{"date":"2021-03-17","close":66796.0},{"date":"2021-03-18","close":65941.0},{"date":"2021-03-19","close":65575.0},{"date":"2021-03-22","close":64714.0},{"date":"2021-03-23","close":64224.0},{"date":"2021-03-24","close":63979.0},{"date":"2021-03-25","close":64104.0},{"date":"2021-03-26","close":63979.0},{"date":"2021-03-29","close":63243.0},{"date":"2021-03-30","close":63859.0},{"date":"2021-03-31","close":65205.0},{"date":"2021-04-01","close":64349.0},{"date":"2021-04-02","close":64714.0},{"date":"2021-04-05","close":63979.0},{"date":"2021-04-06","close":63613.0},{"date":"2021-04-07","close":63859.0},{"date":"2021-04-08","close":65085.0},{"date":"2021-04-09","close":64104.0},{"date":"2021-04-12","close":65820.0},{"date":"2021-04-13","close":65941.0},{"date":"2021-04-14","close":66431.0},{"date":"2021-04-15","close":66066.0},{"date":"2021-04-16","close":64840.0},{"date":"2021-04-19","close":64960.0},{"date":"2021-04-20","close":65941.0},{"date":"2021-04-21","close":64714.0},{"date":"2021-04-22","close":64960.0},{"date":"2021-04-23","close":64469.0},{"date":"2021-04-26","close":64104.0},{"date":"2021-04-27","close":63734.0},{"date":"2021-04-28","close":62507.0},{"date":"2021-04-29","close":61772.0},{"date":"2021-04-30","close":61281.0},{"date":"2021-05-03","close":61772.0},{"date":"2021-05-04","close":61036.0},{"date":"2021-05-06","close":61036.0},{"date":"2021-05-07","close":61652.0},{"date":"2021-05-10","close":62142.0},{"date":"2021-05-11","close":60791.0},{"date":"2021-05-12","close":59810.0},{"date":"2021-05-13","close":59074.0},{"date":"2021-05-14","close":59199.0},{"date":"2021-05-17","close":54175.0},{"date":"2021-05-18","close":53804.0},{"date":"2021-05-20","close":54175.0},{"date":"2021-05-21","close":54175.0},{"date":"2021-05-24","close":50251.0},{"date":"2021-05-25","close":51968.0},{"date":"2021-05-26","close":54785.0},{"date":"2021-05-27","close":54295.0},{"date":"2021-05-28","close":56011.0},{"date":"2021-05-31","close":56011.0},{"date":"2021-06-01","close":56257.0},{"date":"2021-06-02","close":55521.0},{"date":"2021-06-03","close":56872.0},{"date":"2021-06-04","close":56872.0},{"date":"2021-06-07","close":56502.0},{"date":"2021-06-08","close":56011.0},{"date":"2021-06-09","close":55276.0},{"date":"2021-06-10","close":55646.0},{"date":"2021-06-11","close":54910.0},{"date":"2021-06-14","close":54050.0},{"date":"2021-06-15","close":54295.0},{"date":"2021-06-16","close":53929.0},{"date":"2021-06-17","close":53559.0},{"date":"2021-06-18","close":54295.0},{"date":"2021-06-21","close":54665.0},{"date":"2021-06-22","close":55030.0},{"date":"2021-06-23","close":54665.0},{"date":"2021-06-24","close":54050.0},{"date":"2021-06-25","close":54050.0},{"date":"2021-06-28","close":56382.0},{"date":"2021-06-29","close":55766.0},{"date":"2021-06-30","close":56136.0},{"date":"2021-07-01","close":56992.0},{"date":"2021-07-02","close":57237.0},{"date":"2021-07-05","close":56502.0},{"date":"2021-07-06","close":56382.0},{"date":"2021-07-07","close":55766.0},{"date":"2021-07-08","close":54175.0},{"date":"2021-07-09","close":53314.0},{"date":"2021-07-12","close":54295.0},{"date":"2021-07-13","close":57117.0},{"date":"2021-07-14","close":56011.0},{"date":"2021-07-15","close":55891.0},{"date":"2021-07-16","close":55891.0},{"date":"2021-07-19","close":55401.0},{"date":"2021-07-20","close":54785.0},{"date":"2021-07-21","close":54295.0},{"date":"2021-07-22","close":54175.0},{"date":"2021-07-23","close":53929.0},{"date":"2021-07-26","close":53194.0},{"date":"2021-07-27","close":53314.0},{"date":"2021-07-28","close":52458.0},{"date":"2021-07-29","close":52578.0},{"date":"2021-07-30","close":51968.0},{"date":"2021-08-02","close":51357.0},{"date":"2021-08-03","close":51477.0},{"date":"2021-08-04","close":51968.0},{"date":"2021-08-05","close":53069.0},{"date":"2021-08-06","close":52823.0},{"date":"2021-08-09","close":52458.0},{"date":"2021-08-10","close":51843.0},{"date":"2021-08-11","close":51232.0},{"date":"2021-08-12","close":50496.0},{"date":"2021-08-13","close":49640.0},{"date":"2021-08-17","close":46943.0},{"date":"2021-08-18","close":47799.0},{"date":"2021-08-19","close":45592.0},{"date":"2021-08-20","close":43390.0},{"date":"2021-08-23","close":44736.0},{"date":"2021-08-24","close":47554.0},{"date":"2021-08-25","close":47799.0},{"date":"2021-08-26","close":47063.0},{"date":"2021-08-27","close":48660.0},{"date":"2021-08-30","close":48780.0},{"date":"2021-08-31","close":48044.0},{"date":"2021-09-01","close":49150.0},{"date":"2021-09-02","close":48780.0},{"date":"2021-09-03","close":55156.0},{"date":"2021-09-06","close":55521.0},{"date":"2021-09-07","close":54665.0},{"date":"2021-09-08","close":55276.0},{"date":"2021-09-09","close":53314.0},{"date":"2021-09-10","close":54175.0},{"date":"2021-09-13","close":52949.0},{"date":"2021-09-14","close":52088.0},{"date":"2021-09-15","close":51722.0},{"date":"2021-09-16","close":50741.0},{"date":"2021-09-17","close":50987.0},{"date":"2021-09-23","close":49270.0},{"date":"2021-09-24","close":50006.0},{"date":"2021-09-27","close":50131.0},{"date":"2021-09-28","close":48044.0},{"date":"2021-09-29","close":49395.0},{"date":"2021-09-30","close":48414.0},{"date":"2021-10-01","close":46327.0},{"date":"2021-10-05","close":44245.0},{"date":"2021-10-06","close":42038.0},{"date":"2021-10-07","close":43635.0},{"date":"2021-10-08","close":44366.0},{"date":"2021-10-12","close":44366.0},{"date":"2021-10-13","close":45346.0},{"date":"2021-10-14","close":46082.0},{"date":"2021-10-15","close":46573.0},{"date":"2021-10-18","close":46698.0},{"date":"2021-10-19","close":46943.0},{"date":"2021-10-20","close":46818.0},{"date":"2021-10-21","close":45962.0},{"date":"2021-10-22","close":45472.0},{"date":"2021-10-25","close":46453.0},{"date":"2021-10-26","close":46818.0},{"date":"2021-10-27","close":47188.0},{"date":"2021-10-28","close":47308.0},{"date":"2021-10-29","close":46082.0},{"date":"2021-11-01","close":45717.0},{"date":"2021-11-02","close":46573.0},{"date":"2021-11-03","close":46573.0},{"date":"2021-11-04","close":45472.0},{"date":"2021-11-05","close":44856.0},{"date":"2021-11-08","close":44856.0},{"date":"2021-11-09","close":44366.0},{"date":"2021-11-10","close":43510.0},{"date":"2021-11-11","close":43390.0},{"date":"2021-11-12","close":44366.0},{"date":"2021-11-15","close":44491.0},{"date":"2021-11-16","close":43880.0},{"date":"2021-11-17","close":43144.0},{"date":"2021-11-18","close":42774.0},{"date":"2021-11-19","close":44736.0},{"date":"2021-11-22","close":44366.0},{"date":"2021-11-23","close":45592.0},{"date":"2021-11-24","close":45592.0},{"date":"2021-11-25","close":45226.0},{"date":"2021-11-26","close":43390.0},{"date":"2021-11-29","close":40937.0},{"date":"2021-11-30","close":38730.0},{"date":"2021-12-01","close":39586.0},{"date":"2021-12-02","close":41548.0},{"date":"2021-12-03","close":41673.0},{"date":"2021-12-06","close":41673.0},{"date":"2021-12-07","close":42529.0},{"date":"2021-12-08","close":42409.0},{"date":"2021-12-09","close":43019.0},{"date":"2021-12-10","close":43144.0},{"date":"2021-12-13","close":44125.0},{"date":"2021-12-14","close":43510.0},{"date":"2021-12-15","close":42899.0},{"date":"2021-12-16","close":43390.0},{"date":"2021-12-17","close":43755.0},{"date":"2021-12-20","close":43144.0},{"date":"2021-12-21","close":42284.0},{"date":"2021-12-22","close":42899.0},{"date":"2021-12-23","close":44366.0},{"date":"2021-12-24","close":44125.0},{"date":"2021-12-27","close":44125.0},{"date":"2021-12-28","close":43390.0},{"date":"2021-12-29","close":44245.0},{"date":"2021-12-30","close":45717.0},{"date":"2022-01-03","close":45346.0},{"date":"2022-01-04","close":46698.0},{"date":"2022-01-05","close":45346.0},{"date":"2022-01-06","close":45837.0},{"date":"2022-01-07","close":47924.0},{"date":"2022-01-10","close":47924.0},{"date":"2022-01-11","close":46698.0},{"date":"2022-01-12","close":48044.0},{"date":"2022-01-13","close":48534.0},{"date":"2022-01-14","close":48534.0},{"date":"2022-01-17","close":47063.0},{"date":"2022-01-18","close":47433.0},{"date":"2022-01-19","close":46453.0},{"date":"2022-01-20","close":48289.0},{"date":"2022-01-21","close":47188.0},{"date":"2022-01-24","close":44736.0},{"date":"2022-01-25","close":42038.0},{"date":"2022-01-26","close":42164.0},{"date":"2022-01-27","close":40447.0},{"date":"2022-01-28","close":41918.0},{"date":"2022-02-03","close":43019.0},{"date":"2022-02-04","close":43510.0},{"date":"2022-02-07","close":43019.0},{"date":"2022-02-08","close":42529.0},{"date":"2022-02-09","close":43510.0},{"date":"2022-02-10","close":43265.0},{"date":"2022-02-11","close":43390.0},{"date":"2022-02-14","close":41548.0},{"date":"2022-02-15","close":40812.0},{"date":"2022-02-16","close":42164.0},{"date":"2022-02-17","close":42284.0},{"date":"2022-02-18","close":43755.0},{"date":"2022-02-21","close":43755.0},{"date":"2022-02-22","close":42654.0},{"date":"2022-02-23","close":42654.0},{"date":"2022-02-24","close":40692.0},{"date":"2022-02-25","close":41303.0},{"date":"2022-02-28","close":41673.0},{"date":"2022-03-02","close":42774.0},{"date":"2022-03-03","close":43019.0},{"date":"2022-03-04","close":42409.0},{"date":"2022-03-07","close":41793.0},{"date":"2022-03-08","close":41548.0},{"date":"2022-03-10","close":41918.0},{"date":"2022-03-11","close":41548.0},{"date":"2022-03-14","close":40812.0},{"date":"2022-03-15","close":40567.0},{"date":"2022-03-16","close":41183.0},{"date":"2022-03-17","close":41793.0},{"date":"2022-03-18","close":42409.0},{"date":"2022-03-21","close":42164.0},{"date":"2022-03-22","close":42654.0},{"date":"2022-03-23","close":42529.0},{"date":"2022-03-24","close":42409.0},{"date":"2022-03-25","close":42409.0},{"date":"2022-03-28","close":42654.0},{"date":"2022-03-29","close":43019.0},{"date":"2022-03-30","close":44000.0},{"date":"2022-03-31","close":43755.0},{"date":"2022-04-01","close":44736.0},{"date":"2022-04-04","close":47063.0},{"date":"2022-04-05","close":46082.0},{"date":"2022-04-06","close":44856.0},{"date":"2022-04-07","close":48414.0},{"date":"2022-04-08","close":49395.0},{"date":"2022-04-11","close":48044.0},{"date":"2022-04-12","close":47188.0},{"date":"2022-04-13","close":46698.0},{"date":"2022-04-14","close":46573.0},{"date":"2022-04-15","close":46327.0},{"date":"2022-04-18","close":47308.0},{"date":"2022-04-19","close":47308.0},{"date":"2022-04-20","close":47433.0},{"date":"2022-04-21","close":46327.0},{"date":"2022-04-22","close":46943.0},{"date":"2022-04-25","close":45592.0},{"date":"2022-04-26","close":44981.0},{"date":"2022-04-27","close":44611.0},{"date":"2022-04-28","close":44736.0},{"date":"2022-04-29","close":45101.0},{"date":"2022-05-02","close":46082.0},{"date":"2022-05-03","close":45472.0},{"date":"2022-05-04","close":46207.0},{"date":"2022-05-06","close":44736.0},{"date":"2022-05-09","close":44000.0},{"date":"2022-05-10","close":44000.0},{"date":"2022-05-11","close":44491.0},{"date":"2022-05-12","close":41918.0},{"date":"2022-05-13","close":43019.0},{"date":"2022-05-16","close":45101.0},{"date":"2022-05-17","close":45346.0},{"date":"2022-05-18","close":45226.0},{"date":"2022-05-19","close":45472.0},{"date":"2022-05-20","close":45592.0},{"date":"2022-05-23","close":45962.0},{"date":"2022-05-24","close":45472.0},{"date":"2022-05-25","close":45592.0},{"date":"2022-05-26","close":46207.0},{"date":"2022-05-27","close":45962.0},{"date":"2022-05-30","close":46818.0},{"date":"2022-05-31","close":48044.0},{"date":"2022-06-02","close":48289.0},{"date":"2022-06-03","close":47799.0},{"date":"2022-06-07","close":46943.0},{"date":"2022-06-08","close":50376.0},{"date":"2022-06-09","close":59690.0},{"date":"2022-06-10","close":58098.0},{"date":"2022-06-13","close":60791.0},{"date":"2022-06-14","close":61772.0},{"date":"2022-06-15","close":55030.0},{"date":"2022-06-16","close":54295.0},{"date":"2022-06-17","close":53929.0},{"date":"2022-06-20","close":50376.0},{"date":"2022-06-21","close":52213.0},{"date":"2022-06-22","close":49761.0},{"date":"2022-06-23","close":46698.0},{"date":"2022-06-24","close":48780.0},{"date":"2022-06-27","close":50376.0},{"date":"2022-06-28","close":51722.0},{"date":"2022-06-29","close":54910.0},{"date":"2022-06-30","close":50251.0},{"date":"2022-07-01","close":47799.0},{"date":"2022-07-04","close":53684.0},{"date":"2022-07-05","close":54540.0},{"date":"2022-07-06","close":53069.0},{"date":"2022-07-07","close":54175.0},{"date":"2022-07-08","close":56382.0},{"date":"2022-07-11","close":53684.0},{"date":"2022-07-12","close":50496.0},{"date":"2022-07-13","close":50867.0},{"date":"2022-07-14","close":49515.0},{"date":"2022-07-15","close":51112.0},{"date":"2022-07-18","close":51968.0},{"date":"2022-07-19","close":52823.0},{"date":"2022-07-20","close":51477.0},{"date":"2022-07-21","close":52333.0},{"date":"2022-07-22","close":51357.0},{"date":"2022-07-25","close":50251.0},{"date":"2022-07-26","close":50496.0},{"date":"2022-07-27","close":50987.0},{"date":"2022-07-28","close":53804.0},{"date":"2022-07-29","close":52949.0},{"date":"2022-08-01","close":54050.0},{"date":"2022-08-02","close":53559.0},{"date":"2022-08-03","close":57973.0},{"date":"2022-08-04","close":58464.0},{"date":"2022-08-05","close":71581.0},{"date":"2022-08-08","close":68758.0},{"date":"2022-08-09","close":69003.0},{"date":"2022-08-10","close":65695.0},{"date":"2022-08-11","close":64960.0},{"date":"2022-08-12","close":64469.0},{"date":"2022-08-16","close":66311.0},{"date":"2022-08-17","close":63488.0},{"date":"2022-08-18","close":63488.0},{"date":"2022-08-19","close":61281.0},{"date":"2022-08-22","close":59690.0},{"date":"2022-08-23","close":58464.0},{"date":"2022-08-24","close":58218.0},{"date":"2022-08-25","close":59810.0},{"date":"2022-08-26","close":58464.0},{"date":"2022-08-29","close":56747.0},{"date":"2022-08-30","close":58218.0},{"date":"2022-08-31","close":59565.0},{"date":"2022-09-01","close":58098.0},{"date":"2022-09-02","close":55891.0},{"date":"2022-09-05","close":54910.0},{"date":"2022-09-06","close":55891.0},{"date":"2022-09-07","close":54420.0},{"date":"2022-09-08","close":54295.0},{"date":"2022-09-13","close":56747.0},{"date":"2022-09-14","close":58218.0},{"date":"2022-09-15","close":57117.0},{"date":"2022-09-16","close":60300.0},{"date":"2022-09-19","close":57853.0},{"date":"2022-09-20","close":58954.0},{"date":"2022-09-21","close":59810.0},{"date":"2022-09-22","close":58218.0},{"date":"2022-09-23","close":54175.0},{"date":"2022-09-26","close":49025.0},{"date":"2022-09-27","close":48414.0},{"date":"2022-09-28","close":44611.0},{"date":"2022-09-29","close":44611.0},{"date":"2022-09-30","close":44491.0},{"date":"2022-10-04","close":46573.0},{"date":"2022-10-05","close":45592.0},{"date":"2022-10-06","close":50251.0},{"date":"2022-10-07","close":49886.0},{"date":"2022-10-11","close":50006.0},{"date":"2022-10-12","close":57117.0},{"date":"2022-10-13","close":54175.0},{"date":"2022-10-14","close":54910.0},{"date":"2022-10-17","close":55646.0},{"date":"2022-10-18","close":56011.0},{"date":"2022-10-19","close":57363.0},{"date":"2022-10-20","close":57853.0},{"date":"2022-10-21","close":53804.0},{"date":"2022-10-24","close":54295.0},{"date":"2022-10-25","close":55891.0},{"date":"2022-10-26","close":53804.0},{"date":"2022-10-27","close":53559.0},{"date":"2022-10-28","close":50867.0},{"date":"2022-10-31","close":51232.0},{"date":"2022-11-01","close":51597.0},{"date":"2022-11-02","close":51357.0},{"date":"2022-11-03","close":50741.0},{"date":"2022-11-04","close":50741.0},{"date":"2022-11-07","close":51968.0},{"date":"2022-11-08","close":52088.0},{"date":"2022-11-09","close":51357.0},{"date":"2022-11-10","close":50496.0},{"date":"2022-11-11","close":51232.0},{"date":"2022-11-14","close":52088.0},{"date":"2022-11-15","close":52703.0},{"date":"2022-11-16","close":52703.0},{"date":"2022-11-17","close":50987.0},{"date":"2022-11-18","close":50987.0},{"date":"2022-11-21","close":49640.0},{"date":"2022-11-22","close":48905.0},{"date":"2022-11-23","close":49395.0},{"date":"2022-11-24","close":50376.0},{"date":"2022-11-25","close":50867.0},{"date":"2022-11-28","close":51357.0},{"date":"2022-11-29","close":51843.0},{"date":"2022-11-30","close":52823.0},{"date":"2022-12-01","close":53194.0},{"date":"2022-12-02","close":53314.0},{"date":"2022-12-05","close":52333.0},{"date":"2022-12-06","close":50987.0},{"date":"2022-12-07","close":49886.0},{"date":"2022-12-08","close":48780.0},{"date":"2022-12-09","close":50251.0},{"date":"2022-12-12","close":49886.0},{"date":"2022-12-13","close":49150.0},{"date":"2022-12-14","close":50006.0},{"date":"2022-12-15","close":50006.0},{"date":"2022-12-16","close":48905.0},{"date":"2022-12-19","close":47799.0},{"date":"2022-12-20","close":46082.0},{"date":"2022-12-21","close":45962.0},{"date":"2022-12-22","close":46453.0},{"date":"2022-12-23","close":44611.0},{"date":"2022-12-26","close":44491.0},{"date":"2022-12-27","close":44491.0},{"date":"2022-12-28","close":44125.0},{"date":"2022-12-29","close":43019.0},{"date":"2023-01-02","close":41793.0},{"date":"2023-01-03","close":42899.0},{"date":"2023-01-04","close":44000.0},{"date":"2023-01-05","close":44000.0},{"date":"2023-01-06","close":44981.0},{"date":"2023-01-09","close":45837.0},{"date":"2023-01-10","close":46327.0},{"date":"2023-01-11","close":46818.0},{"date":"2023-01-12","close":46818.0},{"date":"2023-01-13","close":46453.0},{"date":"2023-01-16","close":46453.0},{"date":"2023-01-17","close":45717.0},{"date":"2023-01-18","close":47433.0},{"date":"2023-01-19","close":51968.0},{"date":"2023-01-20","close":52823.0},{"date":"2023-01-25","close":53314.0},{"date":"2023-01-26","close":53684.0},{"date":"2023-01-27","close":55401.0},{"date":"2023-01-30","close":53314.0},{"date":"2023-01-31","close":51968.0},{"date":"2023-02-01","close":52213.0},{"date":"2023-02-02","close":53314.0},{"date":"2023-02-03","close":53314.0},{"date":"2023-02-06","close":52823.0},{"date":"2023-02-07","close":52823.0},{"date":"2023-02-08","close":53684.0},{"date":"2023-02-09","close":52578.0},{"date":"2023-02-10","close":51357.0},{"date":"2023-02-13","close":51968.0},{"date":"2023-02-14","close":50867.0},{"date":"2023-02-15","close":50006.0},{"date":"2023-02-16","close":51477.0},{"date":"2023-02-17","close":50496.0},{"date":"2023-02-20","close":51112.0},{"date":"2023-02-21","close":51357.0},{"date":"2023-02-22","close":50251.0},{"date":"2023-02-23","close":51597.0},{"date":"2023-02-24","close":47604.0},{"date":"2023-02-27","close":46868.0},{"date":"2023-02-28","close":48484.0},{"date":"2023-03-02","close":48339.0},{"date":"2023-03-03","close":48119.0},{"date":"2023-03-06","close":49025.0},{"date":"2023-03-07","close":48464.0},{"date":"2023-03-08","close":49150.0},{"date":"2023-03-09","close":47949.0},{"date":"2023-03-10","close":46893.0},{"date":"2023-03-13","close":46207.0},{"date":"2023-03-14","close":44145.0},{"date":"2023-03-15","close":45176.0},{"date":"2023-03-16","close":45176.0},{"date":"2023-03-17","close":46723.0},{"date":"2023-03-20","close":46893.0},{"date":"2023-03-21","close":45987.0},{"date":"2023-03-22","close":46478.0},{"date":"2023-03-23","close":46377.0},{"date":"2023-03-24","close":47554.0},{"date":"2023-03-27","close":47213.0},{"date":"2023-03-28","close":47824.0},{"date":"2023-03-29","close":47824.0},{"date":"2023-03-30","close":49395.0},{"date":"2023-03-31","close":48219.0},{"date":"2023-04-03","close":48194.0},{"date":"2023-04-04","close":47729.0},{"date":"2023-04-05","close":47408.0},{"date":"2023-04-06","close":45812.0},{"date":"2023-04-07","close":45617.0},{"date":"2023-04-10","close":44346.0},{"date":"2023-04-11","close":44366.0},{"date":"2023-04-12","close":45326.0},{"date":"2023-04-13","close":44856.0},{"date":"2023-04-14","close":44566.0},{"date":"2023-04-17","close":44125.0},{"date":"2023-04-18","close":43730.0},{"date":"2023-04-19","close":43855.0},{"date":"2023-04-20","close":42629.0},{"date":"2023-04-21","close":42209.0},{"date":"2023-04-24","close":41573.0},{"date":"2023-04-25","close":41793.0},{"date":"2023-04-26","close":41523.0},{"date":"2023-04-27","close":41303.0},{"date":"2023-04-28","close":41058.0},{"date":"2023-05-02","close":42063.0},{"date":"2023-05-03","close":41988.0},{"date":"2023-05-04","close":41963.0},{"date":"2023-05-08","close":42604.0},{"date":"2023-05-09","close":42969.0},{"date":"2023-05-10","close":42579.0},{"date":"2023-05-11","close":43119.0},{"date":"2023-05-12","close":42824.0},{"date":"2023-05-15","close":41598.0},{"date":"2023-05-16","close":41303.0},{"date":"2023-05-17","close":41673.0},{"date":"2023-05-18","close":43019.0},{"date":"2023-05-19","close":43410.0},{"date":"2023-05-22","close":43635.0},{"date":"2023-05-23","close":43240.0},{"date":"2023-05-24","close":42529.0},{"date":"2023-05-25","close":42334.0},{"date":"2023-05-26","close":42113.0},{"date":"2023-05-30","close":42994.0},{"date":"2023-05-31","close":42234.0},{"date":"2023-06-01","close":41793.0},{"date":"2023-06-02","close":41918.0},{"date":"2023-06-05","close":42088.0},{"date":"2023-06-07","close":42679.0},{"date":"2023-06-08","close":42334.0},{"date":"2023-06-09","close":42504.0},{"date":"2023-06-12","close":43390.0},{"date":"2023-06-13","close":43485.0},{"date":"2023-06-14","close":41963.0},{"date":"2023-06-15","close":42454.0},{"date":"2023-06-16","close":42479.0},{"date":"2023-06-19","close":42088.0},{"date":"2023-06-20","close":42013.0},{"date":"2023-06-21","close":41698.0},{"date":"2023-06-22","close":41598.0},{"date":"2023-06-23","close":41623.0},{"date":"2023-06-26","close":41428.0},{"date":"2023-06-27","close":41963.0},{"date":"2023-06-28","close":41718.0},{"date":"2023-06-29","close":41158.0},{"date":"2023-06-30","close":40862.0},{"date":"2023-07-03","close":40937.0},{"date":"2023-07-04","close":40202.0},{"date":"2023-07-05","close":39831.0},{"date":"2023-07-06","close":38335.0},{"date":"2023-07-07","close":37334.0},{"date":"2023-07-10","close":37870.0},{"date":"2023-07-11","close":38901.0},{"date":"2023-07-12","close":38926.0},{"date":"2023-07-13","close":39296.0},{"date":"2023-07-14","close":40617.0},{"date":"2023-07-17","close":40642.0},{"date":"2023-07-18","close":39171.0},{"date":"2023-07-19","close":37945.0},{"date":"2023-07-20","close":37554.0},{"date":"2023-07-21","close":37134.0},{"date":"2023-07-24","close":35202.0},{"date":"2023-07-25","close":34266.0},{"date":"2023-07-26","close":34932.0},{"date":"2023-07-27","close":35422.0},{"date":"2023-07-28","close":35813.0},{"date":"2023-07-31","close":36403.0},{"date":"2023-08-01","close":36403.0},{"date":"2023-08-02","close":37454.0},{"date":"2023-08-03","close":37649.0},{"date":"2023-08-04","close":39711.0},{"date":"2023-08-07","close":38976.0},{"date":"2023-08-08","close":38901.0},{"date":"2023-08-09","close":38290.0},{"date":"2023-08-10","close":37724.0},{"date":"2023-08-11","close":38485.0},{"date":"2023-08-14","close":37039.0},{"date":"2023-08-16","close":35788.0},{"date":"2023-08-17","close":35958.0},{"date":"2023-08-18","close":35813.0},{"date":"2023-08-21","close":35567.0},{"date":"2023-08-22","close":35492.0},{"date":"2023-08-23","close":36158.0},{"date":"2023-08-24","close":36008.0},{"date":"2023-08-25","close":35517.0},{"date":"2023-08-28","close":36378.0},{"date":"2023-08-29","close":36548.0},{"date":"2023-08-30","close":37404.0},{"date":"2023-08-31","close":36744.0},{"date":"2023-09-01","close":36448.0},{"date":"2023-09-04","close":36448.0},{"date":"2023-09-05","close":40202.0},{"date":"2023-09-06","close":37995.0},{"date":"2023-09-07","close":37039.0},{"date":"2023-09-08","close":37479.0},{"date":"2023-09-11","close":37895.0},{"date":"2023-09-12","close":43780.0},{"date":"2023-09-13","close":40812.0},{"date":"2023-09-14","close":41868.0},{"date":"2023-09-15","close":41428.0},{"date":"2023-09-18","close":40472.0},{"date":"2023-09-19","close":39686.0},{"date":"2023-09-20","close":39831.0},{"date":"2023-09-21","close":38630.0},{"date":"2023-09-22","close":37945.0},{"date":"2023-09-25","close":36964.0},{"date":"2023-09-26","close":36794.0},{"date":"2023-09-27","close":36869.0},{"date":"2023-10-04","close":34907.0},{"date":"2023-10-05","close":33996.0},{"date":"2023-10-06","close":35222.0},{"date":"2023-10-10","close":33951.0},{"date":"2023-10-11","close":34536.0},{"date":"2023-10-12","close":35372.0},{"date":"2023-10-13","close":34807.0},{"date":"2023-10-16","close":34071.0},{"date":"2023-10-17","close":34562.0},{"date":"2023-10-18","close":34466.0},{"date":"2023-10-19","close":33486.0},{"date":"2023-10-20","close":32600.0},{"date":"2023-10-23","close":34687.0},{"date":"2023-10-24","close":33851.0},{"date":"2023-10-25","close":34071.0},{"date":"2023-10-26","close":33065.0},{"date":"2023-10-27","close":33040.0},{"date":"2023-10-30","close":33115.0},{"date":"2023-10-31","close":32109.0},{"date":"2023-11-01","close":32455.0},{"date":"2023-11-02","close":33531.0},{"date":"2023-11-03","close":35397.0},{"date":"2023-11-06","close":35567.0},{"date":"2023-11-07","close":35713.0},{"date":"2023-11-08","close":35372.0},{"date":"2023-11-09","close":35177.0},{"date":"2023-11-10","close":34291.0},{"date":"2023-11-13","close":33756.0},{"date":"2023-11-14","close":34732.0},{"date":"2023-11-15","close":35372.0},{"date":"2023-11-16","close":35713.0},{"date":"2023-11-17","close":35127.0},{"date":"2023-11-20","close":35442.0},{"date":"2023-11-21","close":35467.0},{"date":"2023-11-22","close":35643.0},{"date":"2023-11-23","close":34486.0},{"date":"2023-11-24","close":34121.0},{"date":"2023-11-27","close":33776.0},{"date":"2023-11-28","close":34096.0},{"date":"2023-11-29","close":33851.0},{"date":"2023-11-30","close":33851.0},{"date":"2023-12-01","close":33851.0},{"date":"2023-12-04","close":34241.0},{"date":"2023-12-05","close":33801.0},{"date":"2023-12-06","close":33996.0},{"date":"2023-12-07","close":33776.0},{"date":"2023-12-08","close":33901.0},{"date":"2023-12-11","close":34366.0},{"date":"2023-12-12","close":34662.0},{"date":"2023-12-13","close":34637.0},{"date":"2023-12-14","close":34612.0},{"date":"2023-12-15","close":34857.0},{"date":"2023-12-18","close":35027.0},{"date":"2023-12-19","close":35372.0},{"date":"2023-12-20","close":35617.0},{"date":"2023-12-21","close":35202.0},{"date":"2023-12-22","close":34857.0},{"date":"2023-12-26","close":34316.0},{"date":"2023-12-27","close":34662.0},{"date":"2023-12-28","close":34857.0},{"date":"2024-01-02","close":35247.0},{"date":"2024-01-03","close":35738.0},{"date":"2024-01-04","close":35102.0},{"date":"2024-01-05","close":35102.0},{"date":"2024-01-08","close":35738.0},{"date":"2024-01-09","close":36378.0},{"date":"2024-01-10","close":36178.0},{"date":"2024-01-11","close":36989.0},{"date":"2024-01-12","close":36869.0},{"date":"2024-01-15","close":36378.0},{"date":"2024-01-16","close":36108.0},{"date":"2024-01-17","close":35202.0},{"date":"2024-01-18","close":36693.0},{"date":"2024-01-19","close":37039.0},{"date":"2024-01-22","close":38190.0},{"date":"2024-01-23","close":38215.0},{"date":"2024-01-24","close":37454.0},{"date":"2024-01-25","close":37554.0},{"date":"2024-01-26","close":38901.0},{"date":"2024-01-29","close":39391.0},{"date":"2024-01-30","close":38755.0},{"date":"2024-01-31","close":40007.0},{"date":"2024-02-01","close":38485.0},{"date":"2024-02-02","close":39171.0},{"date":"2024-02-05","close":38095.0},{"date":"2024-02-06","close":36423.0},{"date":"2024-02-07","close":36844.0},{"date":"2024-02-08","close":37064.0},{"date":"2024-02-13","close":37579.0},{"date":"2024-02-14","close":37850.0},{"date":"2024-02-15","close":38510.0},{"date":"2024-02-16","close":38485.0},{"date":"2024-02-19","close":38560.0},{"date":"2024-02-20","close":38215.0},{"date":"2024-02-21","close":37504.0},{"date":"2024-02-22","close":37624.0},{"date":"2024-02-23","close":37479.0},{"date":"2024-02-26","close":37624.0},{"date":"2024-02-27","close":36623.0},{"date":"2024-02-28","close":36769.0},{"date":"2024-02-29","close":36498.0},{"date":"2024-03-04","close":37259.0},{"date":"2024-03-05","close":36403.0},{"date":"2024-03-06","close":36403.0},{"date":"2024-03-07","close":35442.0},{"date":"2024-03-08","close":35397.0},{"date":"2024-03-11","close":35738.0},{"date":"2024-03-12","close":35127.0},{"date":"2024-03-13","close":35442.0},{"date":"2024-03-14","close":35222.0},{"date":"2024-03-15","close":34687.0},{"date":"2024-03-18","close":34511.0},{"date":"2024-03-19","close":34587.0},{"date":"2024-03-20","close":35347.0},{"date":"2024-03-21","close":35517.0},{"date":"2024-03-22","close":36693.0},{"date":"2024-03-25","close":36253.0},{"date":"2024-03-26","close":36178.0},{"date":"2024-03-27","close":36203.0},{"date":"2024-03-28","close":35788.0},{"date":"2024-03-29","close":35913.0},{"date":"2024-04-01","close":36133.0},{"date":"2024-04-02","close":36178.0},{"date":"2024-04-03","close":35713.0},{"date":"2024-04-04","close":36033.0},{"date":"2024-04-05","close":35813.0},{"date":"2024-04-08","close":35838.0},{"date":"2024-04-09","close":35617.0},{"date":"2024-04-11","close":34977.0},{"date":"2024-04-12","close":34687.0},{"date":"2024-04-15","close":34316.0},{"date":"2024-04-16","close":33776.0},{"date":"2024-04-17","close":34096.0},{"date":"2024-04-18","close":34221.0},{"date":"2024-04-19","close":34146.0},{"date":"2024-04-22","close":33776.0},{"date":"2024-04-23","close":33631.0},{"date":"2024-04-24","close":34562.0},{"date":"2024-04-25","close":34196.0},{"date":"2024-04-26","close":34391.0},{"date":"2024-04-29","close":34587.0},{"date":"2024-04-30","close":34662.0},{"date":"2024-05-02","close":34511.0},{"date":"2024-05-03","close":34316.0},{"date":"2024-05-07","close":34782.0},{"date":"2024-05-08","close":35052.0},{"date":"2024-05-09","close":35002.0},{"date":"2024-05-10","close":34807.0},{"date":"2024-05-13","close":34536.0},{"date":"2024-05-14","close":34757.0},{"date":"2024-05-16","close":34882.0},{"date":"2024-05-17","close":34612.0},{"date":"2024-05-20","close":34196.0},{"date":"2024-05-21","close":34096.0},{"date":"2024-05-22","close":32284.0},{"date":"2024-05-23","close":32725.0},{"date":"2024-05-24","close":32480.0},{"date":"2024-05-27","close":32625.0},{"date":"2024-05-28","close":33215.0},{"date":"2024-05-29","close":32845.0},{"date":"2024-05-30","close":32505.0},{"date":"2024-05-31","close":32455.0},{"date":"2024-06-03","close":32600.0},{"date":"2024-06-04","close":32405.0},{"date":"2024-06-05","close":32725.0},{"date":"2024-06-07","close":32575.0},{"date":"2024-06-10","close":32354.0},{"date":"2024-06-11","close":32284.0},{"date":"2024-06-12","close":32209.0},{"date":"2024-06-13","close":32234.0},{"date":"2024-06-14","close":32084.0},{"date":"2024-06-17","close":31989.0},{"date":"2024-06-18","close":31449.0},{"date":"2024-06-19","close":31474.0},{"date":"2024-06-20","close":32309.0},{"date":"2024-06-21","close":31864.0},{"date":"2024-06-24","close":31864.0},{"date":"2024-06-25","close":31499.0},{"date":"2024-06-26","close":31058.0},{"date":"2024-06-27","close":31794.0},{"date":"2024-06-28","close":32184.0},{"date":"2024-07-01","close":32329.0},{"date":"2024-07-02","close":32084.0},{"date":"2024-07-03","close":31574.0},{"date":"2024-07-04","close":31203.0},{"date":"2024-07-05","close":31744.0},{"date":"2024-07-08","close":31424.0},{"date":"2024-07-09","close":31103.0},{"date":"2024-07-10","close":30763.0},{"date":"2024-07-11","close":31083.0},{"date":"2024-07-12","close":31153.0},{"date":"2024-07-15","close":32284.0},{"date":"2024-07-16","close":32109.0},{"date":"2024-07-17","close":32064.0},{"date":"2024-07-18","close":31178.0},{"date":"2024-07-19","close":31153.0},{"date":"2024-07-22","close":30983.0},{"date":"2024-07-23","close":30863.0},{"date":"2024-07-24","close":30518.0},{"date":"2024-07-25","close":29952.0},{"date":"2024-07-26","close":30443.0},{"date":"2024-07-29","close":30373.0},{"date":"2024-07-30","close":30147.0},{"date":"2024-07-31","close":30077.0},{"date":"2024-08-01","close":31644.0},{"date":"2024-08-02","close":30468.0},{"date":"2024-08-05","close":25959.0},{"date":"2024-08-06","close":26104.0},{"date":"2024-08-07","close":26939.0},{"date":"2024-08-08","close":26644.0},{"date":"2024-08-09","close":27110.0},{"date":"2024-08-12","close":28436.0},{"date":"2024-08-13","close":27845.0},{"date":"2024-08-14","close":28386.0},{"date":"2024-08-16","close":28191.0},{"date":"2024-08-19","close":27575.0},{"date":"2024-08-20","close":27820.0},{"date":"2024-08-21","close":27990.0},{"date":"2024-08-22","close":27405.0},{"date":"2024-08-23","close":27135.0},{"date":"2024-08-26","close":26694.0},{"date":"2024-08-27","close":27035.0},{"date":"2024-08-28","close":26524.0},{"date":"2024-08-29","close":26499.0},{"date":"2024-08-30","close":26964.0},{"date":"2024-09-02","close":26254.0},{"date":"2024-09-03","close":26324.0},{"date":"2024-09-04","close":25173.0},{"date":"2024-09-05","close":24978.0},{"date":"2024-09-06","close":25984.0},{"date":"2024-09-09","close":26789.0},{"date":"2024-09-10","close":26569.0},{"date":"2024-09-11","close":26034.0},{"date":"2024-09-12","close":26569.0},{"date":"2024-09-13","close":26254.0},{"date":"2024-09-19","close":26399.0},{"date":"2024-09-20","close":26839.0},{"date":"2024-09-23","close":27210.0},{"date":"2024-09-24","close":27745.0},{"date":"2024-09-25","close":27355.0},{"date":"2024-09-26","close":27770.0},{"date":"2024-09-27","close":28361.0},{"date":"2024-09-30","close":27600.0},{"date":"2024-10-02","close":27870.0},{"date":"2024-10-04","close":27675.0},{"date":"2024-10-07","close":28456.0},{"date":"2024-10-08","close":28901.0},{"date":"2024-10-10","close":28656.0},{"date":"2024-10-11","close":30418.0},{"date":"2024-10-14","close":29317.0},{"date":"2024-10-15","close":28946.0},{"date":"2024-10-16","close":27945.0},{"date":"2024-10-17","close":27725.0},{"date":"2024-10-18","close":27235.0},{"date":"2024-10-21","close":27010.0},{"date":"2024-10-22","close":26939.0},{"date":"2024-10-23","close":26889.0},{"date":"2024-10-24","close":26544.0},{"date":"2024-10-25","close":26179.0},{"date":"2024-10-28","close":26499.0},{"date":"2024-10-29","close":26374.0},{"date":"2024-10-30","close":26299.0},{"date":"2024-10-31","close":26104.0},{"date":"2024-11-01","close":25984.0},{"date":"2024-11-04","close":26054.0},{"date":"2024-11-05","close":26104.0},{"date":"2024-11-06","close":26179.0},{"date":"2024-11-07","close":26474.0},{"date":"2024-11-08","close":26544.0},{"date":"2024-11-11","close":25613.0},{"date":"2024-11-12","close":24682.0},{"date":"2024-11-13","close":22896.0},{"date":"2024-11-14","close":22796.0},{"date":"2024-11-15","close":23606.0},{"date":"2024-11-18","close":23777.0},{"date":"2024-11-19","close":24242.0},{"date":"2024-11-20","close":24142.0},{"date":"2024-11-21","close":24117.0},{"date":"2024-11-22","close":23581.0},{"date":"2024-11-25","close":23777.0},{"date":"2024-11-26","close":23211.0},{"date":"2024-11-27","close":22525.0},{"date":"2024-11-28","close":22600.0},{"date":"2024-11-29","close":22110.0},{"date":"2024-12-02","close":21179.0},{"date":"2024-12-03","close":20589.0},{"date":"2024-12-04","close":21249.0},{"date":"2024-12-05","close":19903.0},{"date":"2024-12-06","close":18627.0},{"date":"2024-12-09","close":17891.0},{"date":"2024-12-10","close":19337.0},{"date":"2024-12-11","close":21179.0},{"date":"2024-12-12","close":21004.0},{"date":"2024-12-13","close":21569.0},{"date":"2024-12-16","close":22205.0},{"date":"2024-12-17","close":21985.0},{"date":"2024-12-18","close":22085.0},{"date":"2024-12-19","close":21544.0},{"date":"2024-12-20","close":21204.0},{"date":"2024-12-23","close":21299.0},{"date":"2024-12-24","close":21079.0},{"date":"2024-12-26","close":20909.0},{"date":"2024-12-27","close":20784.0},{"date":"2024-12-30","close":21054.0},{"date":"2025-01-02","close":21519.0},{"date":"2025-01-03","close":22380.0},{"date":"2025-01-06","close":22721.0},{"date":"2025-01-07","close":22696.0},{"date":"2025-01-08","close":22796.0},{"date":"2025-01-09","close":22796.0},{"date":"2025-01-10","close":22916.0},{"date":"2025-01-13","close":22991.0},{"date":"2025-01-14","close":22575.0},{"date":"2025-01-15","close":21324.0},{"date":"2025-01-16","close":21449.0},{"date":"2025-01-17","close":20809.0},{"date":"2025-01-20","close":20664.0},{"date":"2025-01-21","close":20564.0},{"date":"2025-01-22","close":20368.0},{"date":"2025-01-23","close":19658.0},{"date":"2025-01-24","close":19658.0},{"date":"2025-01-31","close":19167.0},{"date":"2025-02-03","close":18457.0},{"date":"2025-02-04","close":19267.0},{"date":"2025-02-05","close":19312.0},{"date":"2025-02-06","close":18897.0},{"date":"2025-02-07","close":18897.0},{"date":"2025-02-10","close":19362.0},{"date":"2025-02-11","close":19092.0},{"date":"2025-02-12","close":18557.0},{"date":"2025-02-13","close":18627.0},{"date":"2025-02-14","close":18802.0},{"date":"2025-02-17","close":19092.0},{"date":"2025-02-18","close":19658.0},{"date":"2025-02-19","close":20393.0},{"date":"2025-02-20","close":19758.0},{"date":"2025-02-21","close":19758.0},{"date":"2025-02-24","close":19708.0},{"date":"2025-02-25","close":19312.0},{"date":"2025-02-26","close":19558.0},{"date":"2025-02-27","close":19167.0},{"date":"2025-02-28","close":18457.0},{"date":"2025-03-04","close":18236.0},{"date":"2025-03-05","close":18041.0},{"date":"2025-03-06","close":17821.0},{"date":"2025-03-07","close":17451.0},{"date":"2025-03-10","close":17451.0},{"date":"2025-03-11","close":17281.0},{"date":"2025-03-12","close":17621.0},{"date":"2025-03-13","close":17621.0},{"date":"2025-03-14","close":17551.0},{"date":"2025-03-17","close":17576.0},{"date":"2025-03-18","close":17621.0},{"date":"2025-03-19","close":17401.0},{"date":"2025-03-20","close":17010.0},{"date":"2025-03-21","close":16910.0},{"date":"2025-03-24","close":17035.0},{"date":"2025-03-25","close":17130.0},{"date":"2025-03-26","close":17205.0},{"date":"2025-03-27","close":17060.0},{"date":"2025-03-28","close":16765.0},{"date":"2025-03-31","close":16640.0},{"date":"2025-04-01","close":17331.0},{"date":"2025-04-02","close":17155.0},{"date":"2025-04-03","close":17010.0},{"date":"2025-04-04","close":16690.0},{"date":"2025-04-07","close":15954.0},{"date":"2025-04-08","close":15909.0},{"date":"2025-04-09","close":15589.0},{"date":"2025-04-10","close":16325.0},{"date":"2025-04-11","close":16740.0},{"date":"2025-04-14","close":17230.0},{"date":"2025-04-15","close":17230.0},{"date":"2025-04-16","close":16740.0},{"date":"2025-04-17","close":16885.0},{"date":"2025-04-18","close":17230.0},{"date":"2025-04-21","close":17281.0},{"date":"2025-04-22","close":17376.0},{"date":"2025-04-23","close":17376.0},{"date":"2025-04-24","close":17356.0},{"date":"2025-04-25","close":17376.0},{"date":"2025-04-28","close":17205.0},{"date":"2025-04-29","close":17281.0},{"date":"2025-04-30","close":17130.0},{"date":"2025-05-02","close":16840.0},{"date":"2025-05-07","close":17205.0},{"date":"2025-05-08","close":17010.0},{"date":"2025-05-09","close":16985.0},{"date":"2025-05-12","close":17110.0},{"date":"2025-05-13","close":17130.0},{"date":"2025-05-14","close":17205.0},{"date":"2025-05-15","close":17721.0},{"date":"2025-05-16","close":17841.0},{"date":"2025-05-19","close":17601.0},{"date":"2025-05-20","close":17671.0},{"date":"2025-05-21","close":17821.0},{"date":"2025-05-22","close":18086.0},{"date":"2025-05-23","close":18507.0},{"date":"2025-05-26","close":18947.0},{"date":"2025-05-27","close":18382.0},{"date":"2025-05-28","close":18382.0},{"date":"2025-05-29","close":18356.0},{"date":"2025-05-30","close":18041.0},{"date":"2025-06-02","close":17841.0},{"date":"2025-06-04","close":18186.0},{"date":"2025-06-05","close":18382.0},{"date":"2025-06-09","close":18652.0},{"date":"2025-06-10","close":19412.0},{"date":"2025-06-11","close":19828.0},{"date":"2025-06-12","close":19683.0},{"date":"2025-06-13","close":19117.0},{"date":"2025-06-16","close":19217.0},{"date":"2025-06-17","close":18997.0},{"date":"2025-06-18","close":19312.0},{"date":"2025-06-19","close":19312.0},{"date":"2025-06-20","close":20293.0},{"date":"2025-06-23","close":20468.0},{"date":"2025-06-24","close":21029.0},{"date":"2025-06-25","close":20443.0},{"date":"2025-06-26","close":20468.0},{"date":"2025-06-27","close":20223.0},{"date":"2025-06-30","close":20318.0},{"date":"2025-07-01","close":20909.0},{"date":"2025-07-02","close":21695.0},{"date":"2025-07-03","close":21765.0},{"date":"2025-07-04","close":21299.0},{"date":"2025-07-07","close":22180.0},{"date":"2025-07-08","close":22670.0},{"date":"2025-07-09","close":23041.0},{"date":"2025-07-10","close":23386.0},{"date":"2025-07-11","close":24117.0},{"date":"2025-07-14","close":24512.0},{"date":"2025-07-15","close":25738.0},{"date":"2025-07-16","close":25073.0},{"date":"2025-07-17","close":25148.0},{"date":"2025-07-18","close":25098.0},{"date":"2025-07-21","close":24682.0},{"date":"2025-07-22","close":24807.0},{"date":"2025-07-23","close":24142.0},{"date":"2025-07-24","close":23897.0},{"date":"2025-07-25","close":23897.0},{"date":"2025-07-28","close":24022.0},{"date":"2025-07-29","close":24342.0},{"date":"2025-07-30","close":24362.0},{"date":"2025-07-31","close":24537.0},{"date":"2025-08-01","close":24512.0},{"date":"2025-08-04","close":23531.0},{"date":"2025-08-05","close":22305.0},{"date":"2025-08-06","close":22575.0},{"date":"2025-08-07","close":22991.0},{"date":"2025-08-08","close":23311.0},{"date":"2025-08-11","close":22991.0},{"date":"2025-08-12","close":22871.0},{"date":"2025-08-13","close":22871.0},{"date":"2025-08-14","close":22425.0},{"date":"2025-08-18","close":21695.0},{"date":"2025-08-19","close":21349.0},{"date":"2025-08-20","close":20909.0},{"date":"2025-08-21","close":20809.0},{"date":"2025-08-22","close":20859.0},{"date":"2025-08-25","close":21129.0},{"date":"2025-08-26","close":21204.0},{"date":"2025-08-27","close":21179.0},{"date":"2025-08-28","close":21179.0},{"date":"2025-08-29","close":21104.0},{"date":"2025-09-01","close":20343.0},{"date":"2025-09-02","close":20539.0},{"date":"2025-09-03","close":20073.0},{"date":"2025-09-04","close":20173.0},{"date":"2025-09-05","close":19953.0},{"date":"2025-09-08","close":19683.0},{"date":"2025-09-09","close":19708.0},{"date":"2025-09-10","close":19903.0},{"date":"2025-09-11","close":20048.0},{"date":"2025-09-12","close":20268.0},{"date":"2025-09-15","close":20248.0},{"date":"2025-09-16","close":20198.0},{"date":"2025-09-17","close":20098.0},{"date":"2025-09-18","close":20539.0},{"date":"2025-09-19","close":20468.0},{"date":"2025-09-22","close":20003.0},{"date":"2025-09-23","close":19708.0},{"date":"2025-09-24","close":19463.0},{"date":"2025-09-25","close":19167.0},{"date":"2025-09-26","close":19047.0},{"date":"2025-09-29","close":19437.0},{"date":"2025-09-30","close":19437.0},{"date":"2025-10-01","close":19337.0},{"date":"2025-10-02","close":19412.0},{"date":"2025-10-10","close":18997.0},{"date":"2025-10-13","close":18507.0},{"date":"2025-10-14","close":18627.0},{"date":"2025-10-15","close":19217.0},{"date":"2025-10-16","close":19312.0},{"date":"2025-10-17","close":18997.0},{"date":"2025-10-20","close":18627.0},{"date":"2025-10-21","close":18261.0},{"date":"2025-10-22","close":17916.0},{"date":"2025-10-23","close":17230.0},{"date":"2025-10-24","close":17501.0},{"date":"2025-10-27","close":17891.0},{"date":"2025-10-28","close":17891.0},{"date":"2025-10-29","close":18066.0},{"date":"2025-10-30","close":17155.0},{"date":"2025-10-31","close":17155.0},{"date":"2025-11-03","close":16665.0},{"date":"2025-11-04","close":16690.0},{"date":"2025-11-05","close":16595.0},{"date":"2025-11-06","close":16740.0},{"date":"2025-11-07","close":16740.0},{"date":"2025-11-10","close":16910.0},{"date":"2025-11-11","close":17110.0},{"date":"2025-11-12","close":17646.0},{"date":"2025-11-13","close":17721.0},{"date":"2025-11-14","close":17601.0},{"date":"2025-11-17","close":17696.0},{"date":"2025-11-18","close":17060.0},{"date":"2025-11-19","close":17060.0},{"date":"2025-11-20","close":17205.0},{"date":"2025-11-21","close":16765.0},{"date":"2025-11-24","close":16420.0},{"date":"2025-11-25","close":16420.0},{"date":"2025-11-26","close":16595.0},{"date":"2025-11-27","close":16595.0},{"date":"2025-11-28","close":16690.0},{"date":"2025-12-01","close":16665.0},{"date":"2025-12-02","close":16740.0},{"date":"2025-12-03","close":16840.0},{"date":"2025-12-04","close":16910.0},{"date":"2025-12-05","close":17060.0},{"date":"2025-12-08","close":17696.0},{"date":"2025-12-09","close":12401.0},{"date":"2025-12-10","close":10810.0},{"date":"2025-12-11","close":10930.0},{"date":"2025-12-12","close":10980.0},{"date":"2025-12-15","close":10980.0},{"date":"2025-12-16","close":10930.0},{"date":"2025-12-17","close":11225.0},{"date":"2025-12-18","close":11420.0},{"date":"2025-12-19","close":11420.0},{"date":"2025-12-22","close":11520.0},{"date":"2025-12-23","close":11545.0},{"date":"2025-12-24","close":11030.0},{"date":"2025-12-26","close":10905.0},{"date":"2025-12-29","close":11420.0},{"date":"2025-12-30","close":11395.0},{"date":"2026-01-02","close":11345.0},{"date":"2026-01-05","close":11030.0},{"date":"2026-01-06","close":11100.0},{"date":"2026-01-07","close":10855.0},{"date":"2026-01-08","close":10344.0},{"date":"2026-01-09","close":9999.0},{"date":"2026-01-12","close":10024.0},{"date":"2026-01-13","close":9924.0},{"date":"2026-01-14","close":9583.0},{"date":"2026-01-15","close":9754.0},{"date":"2026-01-16","close":12671.0},{"date":"2026-01-19","close":16470.0},{"date":"2026-01-20","close":21399.0},{"date":"2026-01-21","close":15023.0},{"date":"2026-01-22","close":13797.0},{"date":"2026-01-23","close":14463.0},{"date":"2026-01-26","close":13162.0},{"date":"2026-01-27","close":12992.0},{"date":"2026-01-28","close":12916.0},{"date":"2026-01-29","close":14118.0},{"date":"2026-01-30","close":13652.0},{"date":"2026-02-02","close":13972.0},{"date":"2026-02-03","close":13262.0},{"date":"2026-02-04","close":13262.0},{"date":"2026-02-05","close":13262.0},{"date":"2026-02-06","close":13262.0},{"date":"2026-02-09","close":13262.0},{"date":"2026-02-10","close":13262.0},{"date":"2026-02-11","close":13262.0},{"date":"2026-02-12","close":13262.0},{"date":"2026-02-13","close":13262.0},{"date":"2026-02-19","close":13262.0},{"date":"2026-02-20","close":13262.0},{"date":"2026-02-23","close":13262.0},{"date":"2026-02-24","close":13262.0},{"date":"2026-02-25","close":13262.0},{"date":"2026-02-26","close":13262.0},{"date":"2026-02-27","close":11735.0},{"date":"2026-03-03","close":9984.0},{"date":"2026-03-04","close":9118.0},{"date":"2026-03-05","close":9839.0},{"date":"2026-03-06","close":10835.0},{"date":"2026-03-09","close":9894.0},{"date":"2026-03-10","close":10259.0},{"date":"2026-03-11","close":10209.0},{"date":"2026-03-12","close":10409.0},{"date":"2026-03-13","close":10059.0},{"date":"2026-03-16","close":10009.0},{"date":"2026-03-17","close":10284.0},{"date":"2026-03-18","close":9999.0},{"date":"2026-03-19","close":9984.0},{"date":"2026-03-20","close":9754.0},{"date":"2026-03-23","close":10259.0},{"date":"2026-03-24","close":10134.0},{"date":"2026-03-25","close":10309.0},{"date":"2026-03-26","close":9969.0},{"date":"2026-03-27","close":9744.0},{"date":"2026-03-30","close":9959.0},{"date":"2026-03-31","close":9724.0},{"date":"2026-04-01","close":9734.0},{"date":"2026-04-02","close":9293.0},{"date":"2026-04-03","close":9173.0},{"date":"2026-04-06","close":8382.0},{"date":"2026-04-07","close":8107.0},{"date":"2026-04-08","close":8337.0},{"date":"2026-04-09","close":7857.0},{"date":"2026-04-10","close":10209.0},{"date":"2026-04-13","close":10209.0},{"date":"2026-04-14","close":10359.0},{"date":"2026-04-15","close":9954.0},{"date":"2026-04-16","close":12936.0},{"date":"2026-04-17","close":11886.0},{"date":"2026-04-20","close":11510.0},{"date":"2026-04-21","close":11185.0},{"date":"2026-04-22","close":10759.0},{"date":"2026-04-23","close":10459.0},{"date":"2026-04-24","close":8953.0},{"date":"2026-04-27","close":8883.0},{"date":"2026-04-28","close":9698.0},{"date":"2026-04-29","close":9428.0},{"date":"2026-04-30","close":9478.0},{"date":"2026-05-04","close":9603.0},{"date":"2026-05-06","close":9023.0},{"date":"2026-05-07","close":8888.0},{"date":"2026-05-08","close":9063.0},{"date":"2026-05-11","close":9578.0},{"date":"2026-05-12","close":9558.0},{"date":"2026-05-13","close":9553.0},{"date":"2026-05-14","close":9323.0},{"date":"2026-05-15","close":8893.0},{"date":"2026-05-18","close":8572.0},{"date":"2026-05-19","close":8322.0},{"date":"2026-05-20","close":8057.0},{"date":"2026-05-21","close":7692.0},{"date":"2026-05-22","close":7972.0},{"date":"2026-05-26","close":8107.0},{"date":"2026-05-27","close":7617.0},{"date":"2026-05-28","close":7501.0},{"date":"2026-05-29","close":7206.0},{"date":"2026-06-01","close":6741.0},{"date":"2026-06-02","close":6646.0},{"date":"2026-06-04","close":6616.0},{"date":"2026-06-05","close":6360.0},{"date":"2026-06-08","close":5895.0},{"date":"2026-06-09","close":5955.0},{"date":"2026-06-10","close":5905.0},{"date":"2026-06-11","close":6175.0},{"date":"2026-06-12","close":6025.0},{"date":"2026-06-15","close":5965.0},{"date":"2026-06-16","close":6005.0},{"date":"2026-06-17","close":6180.0},{"date":"2026-06-18","close":5895.0},{"date":"2026-06-19","close":5359.0},{"date":"2026-06-22","close":4709.0},{"date":"2026-06-23","close":4564.0},{"date":"2026-06-24","close":4308.0},{"date":"2026-06-25","close":4053.0},{"date":"2026-06-26","close":4133.0},{"date":"2026-06-29","close":4429.0},{"date":"2026-06-30","close":4293.0},{"date":"2026-07-01","close":4313.0},{"date":"2026-07-02","close":3808.0},{"date":"2026-07-03","close":4549.0},{"date":"2026-07-06","close":4138.0},{"date":"2026-07-07","close":4173.0},{"date":"2026-07-08","close":4093.0},{"date":"2026-07-09","close":4223.0},{"date":"2026-07-10","close":4339.0},{"date":"2026-07-13","close":4364.0},{"date":"2026-07-14","close":5670.0},{"date":"2026-07-15","close":5715.0},{"date":"2026-07-16","close":5324.0},{"date":"2026-07-20","close":4884.0},{"date":"2026-07-21","close":4709.0},{"date":"2026-07-22","close":4644.0},{"date":"2026-07-23","close":4999.0},{"date":"2026-07-24","close":4699.0},{"date":"2026-07-27","close":4464.0},{"date":"2026-07-28","close":4183.0},{"date":"2026-07-29","close":4153.0},{"date":"2026-07-30","close":4248.0},{"date":"2026-07-31","close":4569.0},{"date":"2026-08-03","close":4684.0},{"date":"2026-08-04","close":4809.0},{"date":"2026-08-05","close":4824.0},{"date":"2026-08-06","close":4789.0},{"date":"2026-08-07","close":4999.0},{"date":"2026-08-10","close":5094.0},{"date":"2026-08-11","close":5490.0},{"date":"2026-08-12","close":5359.0},{"date":"2026-08-13","close":5264.0},{"date":"2026-08-14","close":5229.0},{"date":"2026-08-18","close":5169.0},{"date":"2026-08-19","close":5194.0},{"date":"2026-08-20","close":5254.0},{"date":"2026-08-21","close":5099.0},{"date":"2026-08-24","close":4994.0},{"date":"2026-08-25","close":5184.0},{"date":"2026-08-26","close":5144.0},{"date":"2026-08-27","close":5249.0},{"date":"2026-08-28","close":5394.0},{"date":"2026-08-31","close":5410.0},{"date":"2026-09-01","close":5420.0},{"date":"2026-09-02","close":5420.0},{"date":"2026-09-03","close":5435.0},{"date":"2026-09-04","close":5555.0},{"date":"2026-09-07","close":5790.0},{"date":"2026-09-08","close":5525.0},{"date":"2026-09-09","close":5405.0},{"date":"2026-09-10","close":5400.0},{"date":"2026-09-11","close":5400.0},{"date":"2026-09-14","close":5399.0},{"date":"2026-09-15","close":5399.0},{"date":"2026-09-16","close":5399.0},{"date":"2026-09-17","close":5399.0},{"date":"2026-09-18","close":5399.0},{"date":"2026-09-21","close":5399.0},{"date":"2026-09-22","close":5399.0},{"date":"2026-09-23","close":5399.0},{"date":"2026-09-28","close":5399.0},{"date":"2026-09-29","close":5399.0},{"date":"2026-09-30","close":5399.0},{"date":"2026-10-01","close":5399.0},{"date":"2026-10-02","close":5399.0},{"date":"2026-10-06","close":5399.0},{"date":"2026-10-07","close":5000.0},{"date":"2026-10-08","close":4930.0},{"date":"2026-10-12","close":5160.0},{"date":"2026-10-13","close":4950.0},{"date":"2026-10-14","close":4900.0},{"date":"2026-10-15","close":4705.0},{"date":"2026-10-16","close":5040.0},{"date":"2026-10-19","close":5590.0},{"date":"2026-10-20","close":5500.0},{"date":"2026-10-21","close":5970.0},{"date":"2026-10-22","close":5910.0},{"date":"2026-10-23","close":5620.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2544.0,"foreign_net":-2544.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-7894.0,"foreign_net":7897.0,"institution_net":-3.0},{"date":"2026-10-20","retail_net":-4974.0,"foreign_net":4974.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":2416.0,"foreign_net":-2416.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4106.0,"foreign_net":4106.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2447.0,"foreign_net":-2447.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":786.0,"foreign_net":-786.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-195.0,"foreign_net":195.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-2000.0,"foreign_net":2000.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":7690.0,"foreign_net":-5343.0,"institution_net":-2347.0},{"date":"2026-10-07","retail_net":7232.0,"foreign_net":-7230.0,"institution_net":-2.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-72122.0,"foreign_net":61714.0,"institution_net":10408.0},{"date":"2026-09-09","retail_net":12373.0,"foreign_net":-12373.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":44655.0,"foreign_net":-41088.0,"institution_net":-3567.0},{"date":"2026-09-07","retail_net":-95214.0,"foreign_net":90318.0,"institution_net":4896.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2544.0,"foreign_net":-2544.0,"institution_net":0},"d3":{"retail_net":-10324.0,"foreign_net":10327.0,"institution_net":-3.0},"d7":{"retail_net":-8781.0,"foreign_net":8784.0,"institution_net":-3.0},"d14":{"retail_net":3946.0,"foreign_net":-1594.0,"institution_net":-2352.0},"d30":{"retail_net":-106362.0,"foreign_net":96977.0,"institution_net":9385.0}},"analysis":"최근 5일 외국인 순매수 1.20만, 기관 순매수 -3.00. 30일 누적: 외국인 9.70만, 기관 9385.00.","foreign_flow":12017.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-3.0},"insider_trades":[],"price_analysis":{"current":5670.0,"low_30d":4505.0,"support":4664.5,"high_30d":6100.0,"change_1d":-4.1,"change_7d":0.5,"change_30d":1.7,"resistance":5940.5,"position_in_range":73.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.55,"per":null,"quarter":"2024-Q2"},{"pbr":3.49,"per":null,"quarter":"2024-Q3"},{"pbr":2.66,"per":null,"quarter":"2024-Q4"},{"pbr":2.15,"per":null,"quarter":"2025-Q1"},{"pbr":3.61,"per":null,"quarter":"2025-Q2"},{"pbr":3.52,"per":null,"quarter":"2025-Q3"},{"pbr":2.07,"per":null,"quarter":"2025-Q4"},{"pbr":1.49,"per":null,"quarter":"2026-Q1"},{"pbr":0.49,"per":null,"quarter":"2026-Q2"},{"pbr":0.38,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.56,"pbr_5y_low":0.49,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.38,"current_per":null,"pbr_5y_high":3.61,"per_5y_high":null,"pbr_5y_median":2.66,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":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},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -29.8%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -64, PBR 0.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":6.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.55,"per":null,"close":32184.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.49,"per":null,"close":27600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.66,"per":null,"close":21054.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":null,"close":16640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.61,"per":null,"close":20318.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.52,"per":null,"close":19437.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.07,"per":null,"close":11395.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":null,"close":9724.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":null,"close":4293.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":38.0,"pbr":null,"per":null,"roa":0.005640292347014942,"roe":0.013910001052900372,"revenue":121823965675.0,"market_cap":null,"net_income":1226347482.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06915701276279275,"total_assets":217426226612.0,"total_equity":88163004254.0,"profit_margin":0.010066553614513174,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2598254924.0,"operating_margin":0.021327945692816982},{"eps":147.08,"pbr":0.5,"per":null,"roa":0.018604235041683126,"roe":0.06599898565318268,"revenue":173477130020.0,"market_cap":56100000000.0,"net_income":4298447555.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06914452940636676,"total_assets":231046723790.0,"total_equity":65128994218.0,"profit_margin":0.02477818000853736,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6003338081.0,"operating_margin":0.034605933821408516},{"eps":-97.73,"pbr":null,"per":null,"roa":-0.011405406628442614,"roe":-0.05201195656746218,"revenue":93642176262.0,"market_cap":null,"net_income":-2856166584.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06609924464679247,"total_assets":250422161791.0,"total_equity":54913653946.0,"profit_margin":-0.030500856537216472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1196218878.0,"operating_margin":-0.012774360077377075},{"eps":-151.17,"pbr":null,"per":null,"roa":-0.021433329956833967,"roe":-0.08025599287622774,"revenue":111384295257.0,"market_cap":null,"net_income":-4417999949.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.028544330272630508,"total_assets":206127557309.0,"total_equity":55048847951.0,"profit_margin":-0.03966447818165235,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3285846126.0,"operating_margin":-0.029500084535422865},{"eps":-443.93,"pbr":null,"per":null,"roa":-0.05870009192939666,"roe":-0.23117033182575422,"revenue":123714395556.0,"market_cap":null,"net_income":-12973751319.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.031430624767025475,"total_assets":221017563901.0,"total_equity":56122043069.0,"profit_margin":-0.10486856651316184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10387209479.0,"operating_margin":-0.08396120299757819},{"eps":23.0,"pbr":null,"per":null,"roa":0.005817643033647773,"roe":0.021029322462400447,"revenue":161196614998.0,"market_cap":null,"net_income":1627986618.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06257902657648957,"total_assets":279836113798.0,"total_equity":77415077015.0,"profit_margin":0.010099384642910764,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3600620115.0,"operating_margin":0.022336822116548003},{"eps":-440.97,"pbr":null,"per":null,"roa":-0.05132716558915833,"roe":-0.16340428946995306,"revenue":78657043824.0,"market_cap":null,"net_income":-12887159364.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.005367132738227683,"total_assets":251078726364.0,"total_equity":78866714000.0,"profit_margin":-0.16383986401568582,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7750851260.0,"operating_margin":-0.09853982406639905},{"eps":-198.7,"pbr":null,"per":null,"roa":-0.02558441714244329,"roe":-0.07356965504293758,"revenue":92746392726.0,"market_cap":null,"net_income":-5806919205.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.016307018014901378,"total_assets":226970939876.0,"total_equity":78930901628.0,"profit_margin":-0.06261072839948978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4614486504.0,"operating_margin":-0.0497538111011233},{"eps":-105.73,"pbr":null,"per":null,"roa":-0.012115576698501045,"roe":-0.034178806213425374,"revenue":91625198750.0,"market_cap":null,"net_income":-3089961719.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.048588861085553714,"total_assets":255040415813.0,"total_equity":90405782452.0,"profit_margin":-0.03372392923731584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1706349188.0,"operating_margin":-0.0186231431012312},{"eps":74.15,"pbr":null,"per":null,"roa":0.00800857172214865,"roe":0.024158515192662867,"revenue":115158196257.0,"market_cap":null,"net_income":2166902461.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07450730055593806,"total_assets":270572898162.0,"total_equity":89695183819.0,"profit_margin":0.01881674541136522,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2344162696.0,"operating_margin":0.020356021301067468},{"eps":-357.59,"pbr":null,"per":null,"roa":-0.04016115493138764,"roe":-0.12632548347034125,"revenue":101354205293.0,"market_cap":null,"net_income":-10450573560.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07116889761157431,"total_assets":260215961863.0,"total_equity":82727358510.0,"profit_margin":-0.10310942234502199,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1159336015.0,"operating_margin":0.011438459920321326},{"eps":-9.71,"pbr":null,"per":null,"roa":-0.0009041185479342056,"roe":-0.002413516295979636,"revenue":119524251082.0,"market_cap":null,"net_income":-283688531.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08046926829436078,"total_assets":313773599323.0,"total_equity":117541585061.0,"profit_margin":-0.002373480933215591,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3233361573.0,"operating_margin":0.027051929158558308}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"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":"캠시스","phase":"above-fold","symbol_resolved":true}