{"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":"2026-10-23T09:39:10.882829+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.0,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":43.0,"direction":"higher_better","percentile":79}],"summary":"매출 +28.0%","percentile":76},"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":56.0,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":18.6,"direction":"higher_better","percentile":73}],"summary":"RSI 56","percentile":66},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,043원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,043, PBR 4.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-127.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.3x","percentile":36}},"signals":[],"summary":"엘앤씨바이오(290650)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.62조. 현재가 60,000원, 전일 대비 +1.7%, 30일 +18.6%. ROE -8.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 16.99만, 기관 순매도 4.02만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.08%","value_pct":0.08},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.32,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.08},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":3292.639622822702,"grade":"B","trend":"상승","atr_14":7989.285714285715,"rsi_14":56.0126582278481,"sma_20":55875.0,"sma_60":52970.55,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.0로 중립 구간입니다. MACD(3292.64)가 시그널선(2598.97)을 상회합니다(골든크로스). 현재가가 SMA20(55875)과 SMA60(52971) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 41888~69862 (현재 위치 65%).","bb_lower":41888.41714356219,"bb_upper":69861.5828564378,"macd_signal":2598.970286759628},"change_pct":2.2,"chart_data":[{"date":"2024-10-23","open":18942,"high":19002,"low":18294,"close":18952,"volume":80985,"rsi_14":35.31,"sma_20":19329.5,"sma_60":18910.0,"sma_120":20144.92},{"date":"2024-10-24","open":19112,"high":19112,"low":18454,"close":18454,"volume":36646,"rsi_14":36.35,"sma_20":19352.5,"sma_60":18875.17,"sma_120":20128.33},{"date":"2024-10-25","open":18633,"high":18633,"low":18135,"close":18473,"volume":40983,"rsi_14":34.01,"sma_20":19369.5,"sma_60":18839.0,"sma_120":20116.25},{"date":"2024-10-28","open":18444,"high":18563,"low":18214,"close":18384,"volume":39011,"rsi_14":38.48,"sma_20":19325.0,"sma_60":18808.0,"sma_120":20106.17},{"date":"2024-10-29","open":18154,"high":18454,"low":17905,"close":18294,"volume":53985,"rsi_14":37.56,"sma_20":19270.0,"sma_60":18770.5,"sma_120":20089.08},{"date":"2024-10-30","open":18145,"high":18334,"low":17855,"close":17855,"volume":45527,"rsi_14":36.01,"sma_20":19173.0,"sma_60":18720.67,"sma_120":20069.17},{"date":"2024-10-31","open":17716,"high":17965,"low":17387,"close":17835,"volume":51098,"rsi_14":32.65,"sma_20":19040.0,"sma_60":18680.5,"sma_120":20042.42},{"date":"2024-11-01","open":17556,"high":17875,"low":17377,"close":17696,"volume":56350,"rsi_14":34.37,"sma_20":18932.5,"sma_60":18637.17,"sma_120":20017.83},{"date":"2024-11-04","open":17457,"high":18513,"low":17457,"close":18513,"volume":65654,"rsi_14":38.62,"sma_20":18856.0,"sma_60":18613.67,"sma_120":20000.92},{"date":"2024-11-05","open":18414,"high":18753,"low":18394,"close":18414,"volume":27778,"rsi_14":37.5,"sma_20":18807.5,"sma_60":18598.33,"sma_120":19978.58},{"date":"2024-11-06","open":18414,"high":18713,"low":18145,"close":18274,"volume":45128,"rsi_14":38.51,"sma_20":18751.5,"sma_60":18625.5,"sma_120":19957.58},{"date":"2024-11-07","open":18095,"high":18264,"low":17526,"close":17546,"volume":58037,"rsi_14":37.83,"sma_20":18671.5,"sma_60":18624.5,"sma_120":19928.83},{"date":"2024-11-08","open":17925,"high":17925,"low":17417,"close":17417,"volume":44049,"rsi_14":24.62,"sma_20":18574.0,"sma_60":18613.17,"sma_120":19900.25},{"date":"2024-11-11","open":17247,"high":17596,"low":16649,"close":16838,"volume":109837,"rsi_14":24.49,"sma_20":18465.5,"sma_60":18587.33,"sma_120":19864.33},{"date":"2024-11-12","open":16749,"high":16978,"low":16360,"close":16420,"volume":97587,"rsi_14":19.91,"sma_20":18309.5,"sma_60":18547.5,"sma_120":19826.58},{"date":"2024-11-13","open":16350,"high":16599,"low":15742,"close":15941,"volume":144326,"rsi_14":20.0,"sma_20":18128.5,"sma_60":18499.0,"sma_120":19774.83},{"date":"2024-11-14","open":15941,"high":16121,"low":15194,"close":15223,"volume":190232,"rsi_14":16.73,"sma_20":17924.5,"sma_60":18442.67,"sma_120":19725.0},{"date":"2024-11-15","open":14954,"high":16350,"low":14954,"close":15951,"volume":132456,"rsi_14":27.98,"sma_20":17789.5,"sma_60":18396.33,"sma_120":19686.67},{"date":"2024-11-18","open":15802,"high":16350,"low":15772,"close":15951,"volume":59952,"rsi_14":28.44,"sma_20":17617.0,"sma_60":18348.0,"sma_120":19652.92},{"date":"2024-11-19","open":15951,"high":16230,"low":15822,"close":16081,"volume":29562,"rsi_14":32.68,"sma_20":17479.0,"sma_60":18296.83,"sma_120":19620.25},{"date":"2024-11-20","open":15951,"high":16071,"low":15682,"close":15782,"volume":77132,"rsi_14":31.0,"sma_20":17320.0,"sma_60":18244.0,"sma_120":19589.0},{"date":"2024-11-21","open":15762,"high":16011,"low":15592,"close":15921,"volume":43729,"rsi_14":33.58,"sma_20":17193.0,"sma_60":18192.83,"sma_120":19561.25},{"date":"2024-11-22","open":16051,"high":16300,"low":15931,"close":16031,"volume":42177,"rsi_14":23.57,"sma_20":17070.5,"sma_60":18142.83,"sma_120":19535.67},{"date":"2024-11-25","open":15981,"high":16749,"low":15981,"close":16649,"volume":54045,"rsi_14":33.08,"sma_20":16983.5,"sma_60":18105.0,"sma_120":19513.25},{"date":"2024-11-26","open":16599,"high":16799,"low":16450,"close":16649,"volume":36690,"rsi_14":33.99,"sma_20":16901.0,"sma_60":18067.33,"sma_120":19491.5},{"date":"2024-11-27","open":16749,"high":17327,"low":16480,"close":17167,"volume":65643,"rsi_14":46.11,"sma_20":16866.5,"sma_60":18038.5,"sma_120":19477.5},{"date":"2024-11-28","open":17337,"high":17427,"low":16998,"close":17158,"volume":52960,"rsi_14":47.27,"sma_20":16832.5,"sma_60":18010.17,"sma_120":19460.75},{"date":"2024-11-29","open":17058,"high":17138,"low":16450,"close":16739,"volume":62414,"rsi_14":48.91,"sma_20":16784.5,"sma_60":17975.5,"sma_120":19441.92},{"date":"2024-12-02","open":16898,"high":16898,"low":16310,"close":16360,"volume":59033,"rsi_14":49.34,"sma_20":16676.5,"sma_60":17931.83,"sma_120":19419.08},{"date":"2024-12-03","open":16250,"high":16609,"low":16250,"close":16350,"volume":44733,"rsi_14":55.01,"sma_20":16573.0,"sma_60":17895.17,"sma_120":19392.83},{"date":"2024-12-04","open":16270,"high":16400,"low":15951,"close":16330,"volume":78230,"rsi_14":66.37,"sma_20":16475.5,"sma_60":17862.83,"sma_120":19364.25},{"date":"2024-12-05","open":16181,"high":18553,"low":16081,"close":18533,"volume":239862,"rsi_14":76.59,"sma_20":16525.0,"sma_60":17882.67,"sma_120":19348.75},{"date":"2024-12-06","open":18713,"high":19321,"low":18304,"close":19032,"volume":206147,"rsi_14":78.77,"sma_20":16606.0,"sma_60":17915.5,"sma_120":19327.42},{"date":"2024-12-09","open":19062,"high":19261,"low":17965,"close":18444,"volume":110744,"rsi_14":70.33,"sma_20":16686.5,"sma_60":17939.67,"sma_120":19305.75},{"date":"2024-12-10","open":18693,"high":19421,"low":18115,"close":19062,"volume":121888,"rsi_14":76.75,"sma_20":16819.0,"sma_60":17974.17,"sma_120":19280.92},{"date":"2024-12-11","open":18842,"high":19391,"low":18633,"close":19141,"volume":83635,"rsi_14":76.52,"sma_20":16979.5,"sma_60":18015.5,"sma_120":19257.58},{"date":"2024-12-12","open":18892,"high":19241,"low":18643,"close":18922,"volume":118359,"rsi_14":73.39,"sma_20":17165.0,"sma_60":18054.17,"sma_120":19234.92},{"date":"2024-12-13","open":19102,"high":20089,"low":19102,"close":19740,"volume":222517,"rsi_14":74.22,"sma_20":17355.0,"sma_60":18100.33,"sma_120":19222.0},{"date":"2024-12-16","open":19929,"high":21484,"low":19799,"close":20886,"volume":323254,"rsi_14":78.15,"sma_20":17602.5,"sma_60":18153.67,"sma_120":19216.58},{"date":"2024-12-17","open":21185,"high":22232,"low":20936,"close":21983,"volume":224161,"rsi_14":79.7,"sma_20":17898.5,"sma_60":18220.17,"sma_120":19221.58},{"date":"2024-12-18","open":21783,"high":23428,"low":21783,"close":22730,"volume":202728,"rsi_14":81.51,"sma_20":18247.0,"sma_60":18298.83,"sma_120":19224.08},{"date":"2024-12-19","open":22232,"high":22930,"low":22033,"close":22332,"volume":116995,"rsi_14":81.69,"sma_20":18568.5,"sma_60":18371.33,"sma_120":19226.58},{"date":"2024-12-20","open":22232,"high":22930,"low":20737,"close":21484,"volume":203642,"rsi_14":77.58,"sma_20":18842.0,"sma_60":18427.33,"sma_120":19207.83},{"date":"2024-12-23","open":21933,"high":22730,"low":21434,"close":22082,"volume":151548,"rsi_14":79.01,"sma_20":19114.5,"sma_60":18474.33,"sma_120":19195.33},{"date":"2024-12-24","open":22082,"high":22631,"low":21883,"close":22431,"volume":100789,"rsi_14":79.88,"sma_20":19404.5,"sma_60":18525.17,"sma_120":19177.83},{"date":"2024-12-26","open":22132,"high":22581,"low":20936,"close":22132,"volume":200808,"rsi_14":71.67,"sma_20":19653.5,"sma_60":18564.33,"sma_120":19155.33},{"date":"2024-12-27","open":22082,"high":23181,"low":21683,"close":23032,"volume":222578,"rsi_14":72.81,"sma_20":19945.5,"sma_60":18606.0,"sma_120":19143.25},{"date":"2024-12-30","open":23181,"high":24131,"low":22832,"close":24081,"volume":163821,"rsi_14":80.63,"sma_20":20311.0,"sma_60":18676.0,"sma_120":19146.17},{"date":"2025-01-02","open":24081,"high":25829,"low":23931,"close":25480,"volume":292841,"rsi_14":82.16,"sma_20":20765.5,"sma_60":18766.0,"sma_120":19156.17},{"date":"2025-01-03","open":25480,"high":27128,"low":25480,"close":27078,"volume":358230,"rsi_14":84.53,"sma_20":21300.5,"sma_60":18893.67,"sma_120":19179.5},{"date":"2025-01-06","open":26579,"high":27328,"low":26029,"close":26229,"volume":193922,"rsi_14":80.12,"sma_20":21794.0,"sma_60":19007.0,"sma_120":19197.42},{"date":"2025-01-07","open":26229,"high":27428,"low":25679,"close":26429,"volume":280769,"rsi_14":79.04,"sma_20":22187.0,"sma_60":19127.83,"sma_120":19217.0},{"date":"2025-01-08","open":26629,"high":26629,"low":26079,"close":26329,"volume":54354,"rsi_14":75.96,"sma_20":22550.0,"sma_60":19243.33,"sma_120":19232.42},{"date":"2025-01-09","open":25979,"high":27178,"low":25979,"close":26779,"volume":94059,"rsi_14":74.36,"sma_20":22965.0,"sma_60":19372.33,"sma_120":19274.92},{"date":"2025-01-10","open":26629,"high":27378,"low":26479,"close":26679,"volume":66658,"rsi_14":71.43,"sma_20":23344.0,"sma_60":19490.83,"sma_120":19313.25},{"date":"2025-01-13","open":26529,"high":26679,"low":24930,"close":24980,"volume":148095,"rsi_14":62.5,"sma_20":23634.0,"sma_60":19580.67,"sma_120":19342.0},{"date":"2025-01-14","open":25430,"high":25430,"low":22832,"close":23881,"volume":449596,"rsi_14":61.03,"sma_20":23880.0,"sma_60":19656.5,"sma_120":19357.42},{"date":"2025-01-15","open":23831,"high":24131,"low":22532,"close":24081,"volume":269601,"rsi_14":59.51,"sma_20":24095.0,"sma_60":19746.5,"sma_120":19378.67},{"date":"2025-01-16","open":23981,"high":24980,"low":23181,"close":24780,"volume":155689,"rsi_14":60.85,"sma_20":24287.5,"sma_60":19835.67,"sma_120":19406.17},{"date":"2025-01-17","open":24780,"high":25280,"low":24181,"close":24430,"volume":99450,"rsi_14":60.56,"sma_20":24407.5,"sma_60":19928.33,"sma_120":19433.25},{"date":"2025-01-20","open":24480,"high":25530,"low":23631,"close":24530,"volume":148850,"rsi_14":57.58,"sma_20":24495.0,"sma_60":20020.67,"sma_120":19465.33},{"date":"2025-01-21","open":24730,"high":25679,"low":24530,"close":25679,"volume":201057,"rsi_14":58.0,"sma_20":24660.0,"sma_60":20140.5,"sma_120":19507.83},{"date":"2025-01-22","open":26978,"high":27278,"low":24331,"close":25679,"volume":842106,"rsi_14":51.16,"sma_20":24867.5,"sma_60":20260.0,"sma_120":19549.5},{"date":"2025-01-23","open":25779,"high":25779,"low":22982,"close":22982,"volume":447743,"rsi_14":28.87,"sma_20":24910.0,"sma_60":20336.0,"sma_120":19572.0},{"date":"2025-01-24","open":23631,"high":23831,"low":22782,"close":23231,"volume":197534,"rsi_14":33.52,"sma_20":24947.5,"sma_60":20417.67,"sma_120":19594.08},{"date":"2025-01-31","open":23231,"high":23431,"low":22682,"close":22982,"volume":92822,"rsi_14":31.15,"sma_20":24987.5,"sma_60":20502.5,"sma_120":19611.58},{"date":"2025-02-03","open":22482,"high":22732,"low":21883,"close":22532,"volume":106271,"rsi_14":30.0,"sma_20":24962.5,"sma_60":20580.17,"sma_120":19630.33},{"date":"2025-02-04","open":23331,"high":23331,"low":22382,"close":22782,"volume":64507,"rsi_14":28.49,"sma_20":24897.5,"sma_60":20664.33,"sma_120":19650.75},{"date":"2025-02-05","open":22782,"high":22982,"low":22432,"close":22532,"volume":48578,"rsi_14":28.04,"sma_20":24750.0,"sma_60":20730.67,"sma_120":19672.17},{"date":"2025-02-06","open":22532,"high":23531,"low":22482,"close":22932,"volume":92233,"rsi_14":37.42,"sma_20":24542.5,"sma_60":20805.33,"sma_120":19701.83},{"date":"2025-02-07","open":22982,"high":24331,"low":22832,"close":23381,"volume":144625,"rsi_14":46.67,"sma_20":24400.0,"sma_60":20889.83,"sma_120":19757.67},{"date":"2025-02-10","open":23181,"high":23231,"low":22582,"close":22882,"volume":79836,"rsi_14":42.31,"sma_20":24222.5,"sma_60":20978.17,"sma_120":19801.33},{"date":"2025-02-11","open":22732,"high":22832,"low":21183,"close":21533,"volume":193797,"rsi_14":30.77,"sma_20":23982.5,"sma_60":21046.17,"sma_120":19829.67},{"date":"2025-02-12","open":21583,"high":21883,"low":21283,"close":21533,"volume":81379,"rsi_14":32.1,"sma_20":23720.0,"sma_60":21123.83,"sma_120":19855.58},{"date":"2025-02-13","open":21383,"high":21733,"low":20933,"close":20983,"volume":88440,"rsi_14":29.24,"sma_20":23435.0,"sma_60":21199.33,"sma_120":19873.42},{"date":"2025-02-14","open":20783,"high":21083,"low":20384,"close":20833,"volume":130980,"rsi_14":17.88,"sma_20":23227.5,"sma_60":21280.33,"sma_120":19889.67},{"date":"2025-02-17","open":20933,"high":21083,"low":20434,"close":20783,"volume":73892,"rsi_14":17.76,"sma_20":23072.5,"sma_60":21372.5,"sma_120":19907.58},{"date":"2025-02-18","open":20783,"high":21383,"low":20084,"close":21283,"volume":229019,"rsi_14":34.26,"sma_20":22932.5,"sma_60":21460.83,"sma_120":19928.58},{"date":"2025-02-19","open":21233,"high":21583,"low":20983,"close":21433,"volume":71392,"rsi_14":33.02,"sma_20":22765.0,"sma_60":21551.67,"sma_120":19949.83},{"date":"2025-02-20","open":21183,"high":21533,"low":20983,"close":21333,"volume":72973,"rsi_14":33.98,"sma_20":22610.0,"sma_60":21638.67,"sma_120":19967.75},{"date":"2025-02-21","open":21333,"high":23531,"low":21233,"close":23032,"volume":319355,"rsi_14":53.91,"sma_20":22535.0,"sma_60":21759.0,"sma_120":20001.5},{"date":"2025-02-24","open":22832,"high":23981,"low":22632,"close":23681,"volume":212401,"rsi_14":56.62,"sma_20":22435.0,"sma_60":21887.83,"sma_120":20040.33},{"date":"2025-02-25","open":23331,"high":23581,"low":22282,"close":23431,"volume":208281,"rsi_14":56.62,"sma_20":22322.5,"sma_60":22010.67,"sma_120":20076.75},{"date":"2025-02-26","open":23132,"high":23981,"low":22882,"close":23181,"volume":113546,"rsi_14":51.88,"sma_20":22332.5,"sma_60":22119.0,"sma_120":20112.0},{"date":"2025-02-27","open":23481,"high":23481,"low":22582,"close":22832,"volume":108789,"rsi_14":45.8,"sma_20":22312.5,"sma_60":22221.5,"sma_120":20144.42},{"date":"2025-02-28","open":22482,"high":22882,"low":21633,"close":21633,"volume":235870,"rsi_14":41.38,"sma_20":22245.0,"sma_60":22295.33,"sma_120":20166.92},{"date":"2025-03-04","open":21982,"high":23531,"low":21982,"close":23181,"volume":304239,"rsi_14":61.07,"sma_20":22277.5,"sma_60":22395.17,"sma_120":20202.67},{"date":"2025-03-05","open":23481,"high":23781,"low":22882,"close":23331,"volume":194307,"rsi_14":61.84,"sma_20":22305.0,"sma_60":22504.5,"sma_120":20240.0},{"date":"2025-03-06","open":23781,"high":23781,"low":22432,"close":22982,"volume":128217,"rsi_14":63.51,"sma_20":22327.5,"sma_60":22614.33,"sma_120":20273.08},{"date":"2025-03-07","open":23181,"high":23281,"low":22582,"close":23082,"volume":101693,"rsi_14":65.31,"sma_20":22335.0,"sma_60":22726.0,"sma_120":20310.58},{"date":"2025-03-10","open":22882,"high":22982,"low":22332,"close":22982,"volume":70429,"rsi_14":64.86,"sma_20":22315.0,"sma_60":22836.33,"sma_120":20349.58},{"date":"2025-03-11","open":22282,"high":22932,"low":21733,"close":22782,"volume":78024,"rsi_14":60.56,"sma_20":22310.0,"sma_60":22906.5,"sma_120":20394.58},{"date":"2025-03-12","open":22482,"high":23381,"low":22482,"close":23082,"volume":70008,"rsi_14":61.38,"sma_20":22387.5,"sma_60":22973.33,"sma_120":20444.42},{"date":"2025-03-13","open":23082,"high":23132,"low":22182,"close":22232,"volume":122166,"rsi_14":55.62,"sma_20":22422.5,"sma_60":23035.83,"sma_120":20487.75},{"date":"2025-03-14","open":22182,"high":22582,"low":21982,"close":21982,"volume":110502,"rsi_14":41.98,"sma_20":22472.5,"sma_60":23083.83,"sma_120":20529.0},{"date":"2025-03-17","open":22232,"high":22432,"low":20833,"close":21483,"volume":177181,"rsi_14":32.81,"sma_20":22505.0,"sma_60":23122.17,"sma_120":20568.83},{"date":"2025-03-18","open":21683,"high":21683,"low":21083,"close":21383,"volume":61198,"rsi_14":33.6,"sma_20":22535.0,"sma_60":23162.5,"sma_120":20608.33},{"date":"2025-03-19","open":21383,"high":21533,"low":20933,"close":21383,"volume":54627,"rsi_14":35.0,"sma_20":22540.0,"sma_60":23189.17,"sma_120":20644.75},{"date":"2025-03-20","open":21633,"high":21633,"low":20783,"close":21383,"volume":114234,"rsi_14":37.17,"sma_20":22537.5,"sma_60":23196.67,"sma_120":20675.17},{"date":"2025-03-21","open":21583,"high":21783,"low":20883,"close":21783,"volume":117058,"rsi_14":51.55,"sma_20":22560.0,"sma_60":23192.5,"sma_120":20706.33},{"date":"2025-03-24","open":21383,"high":22132,"low":21383,"close":22082,"volume":72679,"rsi_14":34.72,"sma_20":22512.5,"sma_60":23180.83,"sma_120":20739.83},{"date":"2025-03-25","open":21833,"high":22382,"low":21733,"close":22332,"volume":62021,"rsi_14":36.49,"sma_20":22445.0,"sma_60":23180.0,"sma_120":20775.67},{"date":"2025-03-26","open":22582,"high":22582,"low":21783,"close":22082,"volume":51852,"rsi_14":37.5,"sma_20":22377.5,"sma_60":23189.17,"sma_120":20808.25},{"date":"2025-03-27","open":21783,"high":22132,"low":21683,"close":21932,"volume":41888,"rsi_14":34.25,"sma_20":22315.0,"sma_60":23185.83,"sma_120":20830.08},{"date":"2025-03-28","open":21683,"high":22332,"low":21533,"close":21982,"volume":89916,"rsi_14":36.11,"sma_20":22272.5,"sma_60":23177.5,"sma_120":20851.33},{"date":"2025-03-31","open":21783,"high":21783,"low":19704,"close":20084,"volume":204248,"rsi_14":24.53,"sma_20":22195.0,"sma_60":23142.5,"sma_120":20853.42},{"date":"2025-04-01","open":20184,"high":20434,"low":19834,"close":19834,"volume":163193,"rsi_14":19.05,"sma_20":22027.5,"sma_60":23089.17,"sma_120":20847.58},{"date":"2025-04-02","open":20184,"high":20534,"low":19365,"close":20534,"volume":109641,"rsi_14":33.33,"sma_20":21887.5,"sma_60":23030.0,"sma_120":20853.0},{"date":"2025-04-03","open":20234,"high":20284,"low":19684,"close":19984,"volume":81656,"rsi_14":31.48,"sma_20":21737.5,"sma_60":22938.33,"sma_120":20852.17},{"date":"2025-04-04","open":19974,"high":20384,"low":19674,"close":19984,"volume":110093,"rsi_14":34.69,"sma_20":21582.5,"sma_60":22820.0,"sma_120":20856.83},{"date":"2025-04-07","open":19015,"high":19464,"low":18475,"close":19295,"volume":188936,"rsi_14":30.97,"sma_20":21398.0,"sma_60":22704.33,"sma_120":20855.67},{"date":"2025-04-08","open":19335,"high":19694,"low":18855,"close":18935,"volume":105271,"rsi_14":29.06,"sma_20":21205.5,"sma_60":22579.33,"sma_120":20853.58},{"date":"2025-04-09","open":18755,"high":19285,"low":18555,"close":19035,"volume":90552,"rsi_14":30.25,"sma_20":21003.0,"sma_60":22457.67,"sma_120":20850.5},{"date":"2025-04-10","open":19784,"high":19804,"low":19325,"close":19554,"volume":81312,"rsi_14":31.63,"sma_20":20869.0,"sma_60":22337.17,"sma_120":20854.75},{"date":"2025-04-11","open":19614,"high":20334,"low":19295,"close":20334,"volume":54613,"rsi_14":36.64,"sma_20":20786.5,"sma_60":22231.33,"sma_120":20861.08},{"date":"2025-04-14","open":20184,"high":20584,"low":20084,"close":20584,"volume":41380,"rsi_14":36.64,"sma_20":20741.5,"sma_60":22158.0,"sma_120":20869.33},{"date":"2025-04-15","open":20434,"high":20733,"low":20384,"close":20683,"volume":28220,"rsi_14":39.06,"sma_20":20706.5,"sma_60":22104.67,"sma_120":20880.58},{"date":"2025-04-16","open":20484,"high":20933,"low":20334,"close":20384,"volume":33560,"rsi_14":38.17,"sma_20":20656.5,"sma_60":22043.0,"sma_120":20894.75},{"date":"2025-04-17","open":20484,"high":21133,"low":20384,"close":21033,"volume":39232,"rsi_14":43.36,"sma_20":20639.0,"sma_60":21980.5,"sma_120":20908.08},{"date":"2025-04-18","open":20733,"high":21133,"low":20534,"close":21033,"volume":39067,"rsi_14":59.05,"sma_20":20601.5,"sma_60":21923.83,"sma_120":20926.08},{"date":"2025-04-21","open":20883,"high":21183,"low":20584,"close":21133,"volume":44723,"rsi_14":62.75,"sma_20":20554.0,"sma_60":21867.17,"sma_120":20943.92},{"date":"2025-04-22","open":21283,"high":21283,"low":20484,"close":20883,"volume":343161,"rsi_14":53.76,"sma_20":20481.5,"sma_60":21787.17,"sma_120":20963.83},{"date":"2025-04-23","open":21283,"high":21433,"low":20883,"close":21333,"volume":59416,"rsi_14":64.84,"sma_20":20444.0,"sma_60":21714.67,"sma_120":20987.33},{"date":"2025-04-24","open":21333,"high":21633,"low":20883,"close":21333,"volume":43770,"rsi_14":64.84,"sma_20":20414.0,"sma_60":21687.17,"sma_120":21011.58},{"date":"2025-04-25","open":21383,"high":21583,"low":21133,"close":21383,"volume":59828,"rsi_14":76.73,"sma_20":20384.0,"sma_60":21656.33,"sma_120":21037.0},{"date":"2025-04-28","open":21483,"high":21633,"low":21033,"close":21283,"volume":49929,"rsi_14":82.19,"sma_20":20444.0,"sma_60":21628.0,"sma_120":21065.25},{"date":"2025-04-29","open":21133,"high":21733,"low":20783,"close":21583,"volume":41720,"rsi_14":83.12,"sma_20":20531.5,"sma_60":21612.17,"sma_120":21096.17},{"date":"2025-04-30","open":21383,"high":22682,"low":21383,"close":22182,"volume":124033,"rsi_14":83.46,"sma_20":20614.0,"sma_60":21602.17,"sma_120":21133.25},{"date":"2025-05-02","open":22082,"high":22982,"low":22082,"close":22532,"volume":60204,"rsi_14":81.43,"sma_20":20741.5,"sma_60":21602.17,"sma_120":21166.42},{"date":"2025-05-07","open":22782,"high":23082,"low":22382,"close":22932,"volume":56884,"rsi_14":82.19,"sma_20":20889.0,"sma_60":21602.17,"sma_120":21203.75},{"date":"2025-05-08","open":22782,"high":23381,"low":22732,"close":23281,"volume":80467,"rsi_14":83.33,"sma_20":21088.5,"sma_60":21600.5,"sma_120":21245.17},{"date":"2025-05-09","open":23082,"high":23731,"low":22982,"close":23581,"volume":86182,"rsi_14":91.03,"sma_20":21321.0,"sma_60":21612.17,"sma_120":21295.17},{"date":"2025-05-12","open":23831,"high":23831,"low":22482,"close":22482,"volume":89883,"rsi_14":66.67,"sma_20":21493.5,"sma_60":21628.0,"sma_120":21337.08},{"date":"2025-05-13","open":22232,"high":23331,"low":21932,"close":23181,"volume":60227,"rsi_14":71.29,"sma_20":21675.0,"sma_60":21655.5,"sma_120":21389.67},{"date":"2025-05-14","open":23082,"high":23381,"low":22432,"close":22982,"volume":84681,"rsi_14":67.96,"sma_20":21807.5,"sma_60":21688.83,"sma_120":21444.08},{"date":"2025-05-15","open":22832,"high":23281,"low":22682,"close":22782,"volume":48415,"rsi_14":68.63,"sma_20":21917.5,"sma_60":21721.33,"sma_120":21500.83},{"date":"2025-05-16","open":22332,"high":22582,"low":21483,"close":22382,"volume":139253,"rsi_14":60.4,"sma_20":22002.5,"sma_60":21748.0,"sma_120":21560.25},{"date":"2025-05-19","open":21883,"high":22882,"low":21783,"close":22382,"volume":78286,"rsi_14":60.4,"sma_20":22102.5,"sma_60":21766.33,"sma_120":21613.58},{"date":"2025-05-20","open":22482,"high":25829,"low":22382,"close":24830,"volume":627041,"rsi_14":73.15,"sma_20":22292.5,"sma_60":21823.0,"sma_120":21687.33},{"date":"2025-05-21","open":25030,"high":29426,"low":25030,"close":29127,"volume":1064294,"rsi_14":83.69,"sma_20":22697.5,"sma_60":21953.0,"sma_120":21795.83},{"date":"2025-05-22","open":29177,"high":30725,"low":28277,"close":28427,"volume":643397,"rsi_14":78.42,"sma_20":23062.5,"sma_60":22043.0,"sma_120":21901.0},{"date":"2025-05-23","open":28677,"high":31375,"low":28677,"close":30576,"volume":687539,"rsi_14":80.88,"sma_20":23547.5,"sma_60":22158.0,"sma_120":22022.92},{"date":"2025-05-26","open":31125,"high":33223,"low":30176,"close":32374,"volume":538626,"rsi_14":82.72,"sma_20":24100.0,"sma_60":22307.17,"sma_120":22158.92},{"date":"2025-05-27","open":30026,"high":31075,"low":27628,"close":27928,"volume":1217033,"rsi_14":63.09,"sma_20":24430.0,"sma_60":22386.33,"sma_120":22252.67},{"date":"2025-05-28","open":26429,"high":27578,"low":26179,"close":26928,"volume":603527,"rsi_14":59.24,"sma_20":24707.5,"sma_60":22454.67,"sma_120":22338.08},{"date":"2025-05-29","open":27028,"high":27528,"low":26079,"close":27078,"volume":414485,"rsi_14":58.93,"sma_20":24997.5,"sma_60":22545.5,"sma_120":22420.42},{"date":"2025-05-30","open":27028,"high":28627,"low":26779,"close":28177,"volume":413149,"rsi_14":64.54,"sma_20":25327.5,"sma_60":22628.83,"sma_120":22512.0},{"date":"2025-06-02","open":28777,"high":28977,"low":27228,"close":27678,"volume":360228,"rsi_14":61.6,"sma_20":25602.5,"sma_60":22701.33,"sma_120":22602.92},{"date":"2025-06-04","open":27978,"high":29277,"low":27628,"close":27978,"volume":268531,"rsi_14":62.82,"sma_20":25875.0,"sma_60":22784.67,"sma_120":22699.5},{"date":"2025-06-05","open":27628,"high":27878,"low":26629,"close":26879,"volume":275913,"rsi_14":60.05,"sma_20":26072.5,"sma_60":22848.0,"sma_120":22787.0},{"date":"2025-06-09","open":26629,"high":26978,"low":25480,"close":25879,"volume":399094,"rsi_14":58.33,"sma_20":26202.5,"sma_60":22896.33,"sma_120":22866.33},{"date":"2025-06-10","open":26229,"high":29227,"low":26229,"close":28477,"volume":726583,"rsi_14":62.92,"sma_20":26447.5,"sma_60":22991.33,"sma_120":22948.92},{"date":"2025-06-11","open":28227,"high":30026,"low":27878,"close":28977,"volume":425480,"rsi_14":59.58,"sma_20":26772.5,"sma_60":23089.67,"sma_120":23031.5},{"date":"2025-06-12","open":28777,"high":30975,"low":28677,"close":30426,"volume":455653,"rsi_14":53.46,"sma_20":27135.0,"sma_60":23226.33,"sma_120":23131.08},{"date":"2025-06-13","open":30626,"high":30875,"low":28827,"close":30376,"volume":428653,"rsi_14":55.37,"sma_20":27505.0,"sma_60":23366.33,"sma_120":23225.08},{"date":"2025-06-16","open":30026,"high":30576,"low":29377,"close":29926,"volume":282358,"rsi_14":48.02,"sma_20":27862.5,"sma_60":23507.17,"sma_120":23314.67},{"date":"2025-06-17","open":30226,"high":30376,"low":28727,"close":29726,"volume":383462,"rsi_14":41.08,"sma_20":28230.0,"sma_60":23646.33,"sma_120":23404.42},{"date":"2025-06-18","open":29426,"high":30725,"low":29177,"close":29626,"volume":215393,"rsi_14":58.1,"sma_20":28592.5,"sma_60":23783.83,"sma_120":23486.5},{"date":"2025-06-19","open":29476,"high":29476,"low":27628,"close":28078,"volume":449636,"rsi_14":55.2,"sma_20":28755.0,"sma_60":23895.5,"sma_120":23546.08},{"date":"2025-06-20","open":28128,"high":29576,"low":27828,"close":29177,"volume":498734,"rsi_14":58.75,"sma_20":28757.5,"sma_60":24018.83,"sma_120":23605.67},{"date":"2025-06-23","open":28827,"high":29826,"low":27728,"close":28977,"volume":495563,"rsi_14":53.6,"sma_20":28785.0,"sma_60":24133.83,"sma_120":23657.33},{"date":"2025-06-24","open":29377,"high":29676,"low":28327,"close":28877,"volume":298538,"rsi_14":55.61,"sma_20":28700.0,"sma_60":24243.0,"sma_120":23711.5},{"date":"2025-06-25","open":28877,"high":28877,"low":27428,"close":27678,"volume":276887,"rsi_14":48.71,"sma_20":28465.0,"sma_60":24336.33,"sma_120":23762.75},{"date":"2025-06-26","open":27428,"high":27628,"low":26479,"close":26779,"volume":274442,"rsi_14":49.56,"sma_20":28407.5,"sma_60":24417.17,"sma_120":23801.5},{"date":"2025-06-27","open":26579,"high":28028,"low":26429,"close":27828,"volume":231000,"rsi_14":58.52,"sma_20":28452.5,"sma_60":24514.67,"sma_120":23846.08},{"date":"2025-06-30","open":27828,"high":27828,"low":26379,"close":27728,"volume":289555,"rsi_14":45.81,"sma_20":28485.0,"sma_60":24642.17,"sma_120":23892.33},{"date":"2025-07-01","open":27328,"high":28427,"low":27128,"close":27228,"volume":274459,"rsi_14":40.22,"sma_20":28437.5,"sma_60":24765.5,"sma_120":23927.33},{"date":"2025-07-02","open":27228,"high":27778,"low":26978,"close":27678,"volume":171180,"rsi_14":32.7,"sma_20":28437.5,"sma_60":24884.67,"sma_120":23957.33},{"date":"2025-07-03","open":27578,"high":30226,"low":27278,"close":29476,"volume":580816,"rsi_14":45.36,"sma_20":28512.5,"sma_60":25043.0,"sma_120":23990.67},{"date":"2025-07-04","open":29626,"high":31025,"low":29177,"close":29726,"volume":592757,"rsi_14":48.95,"sma_20":28655.0,"sma_60":25205.5,"sma_120":24012.75},{"date":"2025-07-07","open":29227,"high":30825,"low":28677,"close":30675,"volume":555435,"rsi_14":54.63,"sma_20":28895.0,"sma_60":25395.33,"sma_120":24049.83},{"date":"2025-07-08","open":30675,"high":32074,"low":29926,"close":31974,"volume":617827,"rsi_14":60.26,"sma_20":29070.0,"sma_60":25612.83,"sma_120":24096.08},{"date":"2025-07-09","open":31974,"high":32324,"low":31125,"close":31475,"volume":353182,"rsi_14":66.35,"sma_20":29195.0,"sma_60":25820.33,"sma_120":24139.0},{"date":"2025-07-10","open":31625,"high":31924,"low":30925,"close":30975,"volume":309844,"rsi_14":59.18,"sma_20":29222.5,"sma_60":26010.83,"sma_120":24174.0},{"date":"2025-07-11","open":31275,"high":33273,"low":30675,"close":31275,"volume":628766,"rsi_14":61.62,"sma_20":29267.5,"sma_60":26193.33,"sma_120":24212.33},{"date":"2025-07-14","open":31225,"high":31725,"low":30476,"close":30975,"volume":174554,"rsi_14":60.4,"sma_20":29320.0,"sma_60":26366.67,"sma_120":24262.33},{"date":"2025-07-15","open":30725,"high":31725,"low":30725,"close":31175,"volume":168826,"rsi_14":69.23,"sma_20":29392.5,"sma_60":26541.67,"sma_120":24323.17},{"date":"2025-07-16","open":30825,"high":31275,"low":29626,"close":31025,"volume":346643,"rsi_14":75.45,"sma_20":29462.5,"sma_60":26719.17,"sma_120":24381.08},{"date":"2025-07-17","open":31275,"high":32724,"low":30675,"close":32274,"volume":430735,"rsi_14":76.02,"sma_20":29672.5,"sma_60":26906.67,"sma_120":24443.58},{"date":"2025-07-18","open":31775,"high":31875,"low":29826,"close":29826,"volume":518940,"rsi_14":59.63,"sma_20":29705.0,"sma_60":27053.33,"sma_120":24488.58},{"date":"2025-07-21","open":29526,"high":29726,"low":28128,"close":29177,"volume":503722,"rsi_14":58.82,"sma_20":29715.0,"sma_60":27187.5,"sma_120":24527.33},{"date":"2025-07-22","open":30725,"high":36521,"low":29826,"close":32074,"volume":3193703,"rsi_14":66.3,"sma_20":29875.0,"sma_60":27374.17,"sma_120":24580.67},{"date":"2025-07-23","open":32324,"high":35372,"low":32024,"close":34872,"volume":1338621,"rsi_14":68.62,"sma_20":30235.0,"sma_60":27600.0,"sma_120":24657.33},{"date":"2025-07-24","open":35572,"high":35821,"low":33923,"close":34722,"volume":642647,"rsi_14":67.36,"sma_20":30632.5,"sma_60":27823.33,"sma_120":24755.25},{"date":"2025-07-25","open":34972,"high":35372,"low":33523,"close":34472,"volume":327181,"rsi_14":63.87,"sma_20":30965.0,"sma_60":28041.67,"sma_120":24849.0},{"date":"2025-07-28","open":35971,"high":36671,"low":34972,"close":35971,"volume":583531,"rsi_14":64.39,"sma_20":31377.5,"sma_60":28286.67,"sma_120":24957.33},{"date":"2025-07-29","open":35172,"high":35721,"low":34223,"close":35122,"volume":407907,"rsi_14":62.81,"sma_20":31772.5,"sma_60":28512.5,"sma_120":25062.33},{"date":"2025-07-30","open":34672,"high":35322,"low":33173,"close":33473,"volume":524822,"rsi_14":58.12,"sma_20":32062.5,"sma_60":28700.83,"sma_120":25151.5},{"date":"2025-07-31","open":34023,"high":35422,"low":32424,"close":33074,"volume":576146,"rsi_14":55.81,"sma_20":32242.5,"sma_60":28876.67,"sma_120":25239.42},{"date":"2025-08-01","open":32174,"high":32524,"low":31425,"close":31875,"volume":389024,"rsi_14":52.74,"sma_20":32350.0,"sma_60":29025.83,"sma_120":25314.0},{"date":"2025-08-04","open":31175,"high":32074,"low":30825,"close":31375,"volume":265431,"rsi_14":50.6,"sma_20":32385.0,"sma_60":29160.83,"sma_120":25380.67},{"date":"2025-08-05","open":32474,"high":32974,"low":31325,"close":31625,"volume":343197,"rsi_14":51.79,"sma_20":32367.5,"sma_60":29295.0,"sma_120":25453.58},{"date":"2025-08-06","open":31475,"high":32724,"low":31475,"close":32424,"volume":202302,"rsi_14":50.46,"sma_20":32415.0,"sma_60":29460.83,"sma_120":25544.42},{"date":"2025-08-07","open":33024,"high":33673,"low":32124,"close":33173,"volume":264137,"rsi_14":61.43,"sma_20":32525.0,"sma_60":29627.5,"sma_120":25641.5},{"date":"2025-08-08","open":33423,"high":34622,"low":32824,"close":33923,"volume":307305,"rsi_14":66.1,"sma_20":32657.5,"sma_60":29810.0,"sma_120":25749.42},{"date":"2025-08-11","open":34323,"high":34422,"low":31974,"close":32024,"volume":413139,"rsi_14":49.82,"sma_20":32710.0,"sma_60":29964.17,"sma_120":25842.75},{"date":"2025-08-12","open":31875,"high":33473,"low":31775,"close":31974,"volume":206722,"rsi_14":36.82,"sma_20":32750.0,"sma_60":30124.17,"sma_120":25936.08},{"date":"2025-08-13","open":32524,"high":32574,"low":31475,"close":31475,"volume":181646,"rsi_14":35.68,"sma_20":32772.5,"sma_60":30275.83,"sma_120":26021.08},{"date":"2025-08-14","open":31675,"high":32124,"low":31175,"close":31375,"volume":104559,"rsi_14":36.16,"sma_20":32727.5,"sma_60":30385.0,"sma_120":26104.0},{"date":"2025-08-18","open":30825,"high":31225,"low":30376,"close":30875,"volume":225005,"rsi_14":25.0,"sma_20":32780.0,"sma_60":30414.17,"sma_120":26183.58},{"date":"2025-08-19","open":31125,"high":32124,"low":30526,"close":30875,"volume":248708,"rsi_14":27.27,"sma_20":32865.0,"sma_60":30455.0,"sma_120":26249.0},{"date":"2025-08-20","open":29776,"high":30626,"low":29077,"close":30526,"volume":305105,"rsi_14":31.68,"sma_20":32787.5,"sma_60":30454.17,"sma_120":26306.08},{"date":"2025-08-21","open":30526,"high":30825,"low":29976,"close":30326,"volume":113024,"rsi_14":32.48,"sma_20":32560.0,"sma_60":30420.0,"sma_120":26363.58},{"date":"2025-08-22","open":30426,"high":30975,"low":30126,"close":30426,"volume":121439,"rsi_14":39.26,"sma_20":32345.0,"sma_60":30461.67,"sma_120":26424.0},{"date":"2025-08-25","open":30725,"high":32174,"low":30576,"close":30875,"volume":295957,"rsi_14":46.27,"sma_20":32165.0,"sma_60":30527.5,"sma_120":26491.08},{"date":"2025-08-26","open":30925,"high":31175,"low":30426,"close":30526,"volume":118078,"rsi_14":41.91,"sma_20":31892.5,"sma_60":30585.0,"sma_120":26565.25},{"date":"2025-08-27","open":30576,"high":30626,"low":29626,"close":29726,"volume":137264,"rsi_14":30.15,"sma_20":31622.5,"sma_60":30610.83,"sma_120":26619.83},{"date":"2025-08-28","open":30176,"high":32274,"low":30176,"close":30875,"volume":304215,"rsi_14":34.03,"sma_20":31492.5,"sma_60":30664.17,"sma_120":26682.75},{"date":"2025-08-29","open":31325,"high":32224,"low":30775,"close":31025,"volume":194787,"rsi_14":28.03,"sma_20":31390.0,"sma_60":30715.0,"sma_120":26749.83},{"date":"2025-09-01","open":30676,"high":30676,"low":29127,"close":29377,"volume":248687,"rsi_14":29.13,"sma_20":31265.0,"sma_60":30756.67,"sma_120":26802.33},{"date":"2025-09-02","open":30176,"high":30576,"low":29177,"close":30276,"volume":142805,"rsi_14":38.19,"sma_20":31210.0,"sma_60":30830.0,"sma_120":26863.17},{"date":"2025-09-03","open":30276,"high":30725,"low":29676,"close":30675,"volume":135638,"rsi_14":44.37,"sma_20":31162.5,"sma_60":30866.67,"sma_120":26929.0},{"date":"2025-09-04","open":30725,"high":33423,"low":30725,"close":32424,"volume":562530,"rsi_14":56.0,"sma_20":31162.5,"sma_60":30924.17,"sma_120":27006.92},{"date":"2025-09-05","open":33523,"high":42116,"low":33074,"close":42116,"volume":4165686,"rsi_14":81.34,"sma_20":31610.0,"sma_60":31119.17,"sma_120":27172.75},{"date":"2025-09-08","open":45014,"high":53857,"low":42966,"close":48911,"volume":6437591,"rsi_14":86.46,"sma_20":32360.0,"sma_60":31428.33,"sma_120":27397.33},{"date":"2025-09-09","open":48961,"high":53657,"low":48211,"close":50660,"volume":2688586,"rsi_14":88.53,"sma_20":33292.5,"sma_60":31774.17,"sma_120":27640.67},{"date":"2025-09-10","open":49211,"high":51559,"low":47112,"close":50360,"volume":1994108,"rsi_14":88.19,"sma_20":34212.5,"sma_60":32118.33,"sma_120":27882.33},{"date":"2025-09-11","open":50360,"high":51759,"low":48411,"close":49361,"volume":1135539,"rsi_14":84.9,"sma_20":35107.5,"sma_60":32447.5,"sma_120":28115.67},{"date":"2025-09-12","open":48062,"high":62150,"low":48012,"close":59253,"volume":4669679,"rsi_14":88.8,"sma_20":36502.5,"sma_60":32967.5,"sma_120":28431.5},{"date":"2025-09-15","open":57354,"high":65148,"low":57054,"close":64648,"volume":2631208,"rsi_14":91.0,"sma_20":38192.5,"sma_60":33559.17,"sma_120":28789.0},{"date":"2025-09-16","open":65947,"high":67846,"low":60052,"close":61451,"volume":1981554,"rsi_14":86.04,"sma_20":39722.5,"sma_60":34100.83,"sma_120":29117.33},{"date":"2025-09-17","open":60851,"high":64149,"low":58353,"close":62450,"volume":1458986,"rsi_14":85.99,"sma_20":41320.0,"sma_60":34660.83,"sma_120":29451.92},{"date":"2025-09-18","open":62638,"high":63332,"low":59262,"close":60751,"volume":877538,"rsi_14":83.46,"sma_20":42862.5,"sma_60":35219.17,"sma_120":29777.75},{"date":"2025-09-19","open":60100,"high":61000,"low":51800,"close":54300,"volume":3409297,"rsi_14":74.75,"sma_20":44055.0,"sma_60":35677.5,"sma_120":30047.33},{"date":"2025-09-22","open":54157,"high":57954,"low":52858,"close":57054,"volume":1617721,"rsi_14":75.67,"sma_20":45365.0,"sma_60":36165.0,"sma_120":30339.83},{"date":"2025-09-23","open":57054,"high":58453,"low":55156,"close":57454,"volume":892490,"rsi_14":75.67,"sma_20":46712.5,"sma_60":36660.83,"sma_120":30651.5},{"date":"2025-09-24","open":61351,"high":62850,"low":57554,"close":59952,"volume":1744677,"rsi_14":76.02,"sma_20":48225.0,"sma_60":37206.67,"sma_120":30986.08},{"date":"2025-09-25","open":60652,"high":61451,"low":58953,"close":60352,"volume":785606,"rsi_14":70.9,"sma_20":49700.0,"sma_60":37751.67,"sma_120":31318.17},{"date":"2025-09-26","open":59153,"high":59153,"low":49460,"close":50160,"volume":2443152,"rsi_14":51.33,"sma_20":50657.5,"sma_60":38096.67,"sma_120":31569.83},{"date":"2025-09-29","open":52758,"high":56355,"low":51159,"close":55456,"volume":1259655,"rsi_14":54.74,"sma_20":51962.5,"sma_60":38525.83,"sma_120":31865.67},{"date":"2025-09-30","open":54357,"high":56555,"low":52558,"close":53957,"volume":792003,"rsi_14":53.47,"sma_20":53147.5,"sma_60":38914.17,"sma_120":32154.75},{"date":"2025-10-01","open":54656,"high":54656,"low":49910,"close":50759,"volume":709291,"rsi_14":51.3,"sma_20":54152.5,"sma_60":39227.5,"sma_120":32420.17},{"date":"2025-10-02","open":51059,"high":51159,"low":48661,"close":49810,"volume":504724,"rsi_14":39.51,"sma_20":55022.5,"sma_60":39533.33,"sma_120":32676.83},{"date":"2025-10-10","open":50360,"high":52458,"low":47962,"close":51559,"volume":541085,"rsi_14":34.18,"sma_20":55495.0,"sma_60":39876.67,"sma_120":32943.75},{"date":"2025-10-13","open":49810,"high":51859,"low":49560,"close":49860,"volume":264818,"rsi_14":35.46,"sma_20":55542.5,"sma_60":40186.67,"sma_120":33190.0},{"date":"2025-10-14","open":50060,"high":50360,"low":46513,"close":47362,"volume":650681,"rsi_14":31.76,"sma_20":55377.5,"sma_60":40460.0,"sma_120":33413.33},{"date":"2025-10-15","open":47112,"high":47812,"low":45564,"close":47012,"volume":414486,"rsi_14":32.51,"sma_20":55210.0,"sma_60":40724.17,"sma_120":33632.92},{"date":"2025-10-16","open":48411,"high":53158,"low":47412,"close":52658,"volume":1297017,"rsi_14":47.96,"sma_20":55375.0,"sma_60":41085.0,"sma_120":33902.08},{"date":"2025-10-17","open":55456,"high":57654,"low":48661,"close":48811,"volume":994769,"rsi_14":39.75,"sma_20":54852.5,"sma_60":41360.83,"sma_120":34133.75},{"date":"2025-10-20","open":49960,"high":51659,"low":49261,"close":50759,"volume":355882,"rsi_14":41.99,"sma_20":54157.5,"sma_60":41710.0,"sma_120":34381.67},{"date":"2025-10-21","open":50460,"high":50859,"low":49161,"close":49760,"volume":379837,"rsi_14":37.34,"sma_20":53572.5,"sma_60":42053.33,"sma_120":34620.42},{"date":"2025-10-22","open":49161,"high":50260,"low":48012,"close":49361,"volume":320898,"rsi_14":36.35,"sma_20":52917.5,"sma_60":42341.67,"sma_120":34857.92},{"date":"2025-10-23","open":49810,"high":51759,"low":49011,"close":51059,"volume":412168,"rsi_14":51.42,"sma_20":52412.5,"sma_60":42611.67,"sma_120":35105.83},{"date":"2025-10-24","open":51859,"high":52358,"low":49610,"close":49710,"volume":350735,"rsi_14":39.68,"sma_20":52185.0,"sma_60":42861.67,"sma_120":35342.5},{"date":"2025-10-27","open":48761,"high":53357,"low":48062,"close":52058,"volume":741588,"rsi_14":46.69,"sma_20":51935.0,"sma_60":43155.0,"sma_120":35598.33},{"date":"2025-10-28","open":54057,"high":55456,"low":52458,"close":53357,"volume":890728,"rsi_14":54.85,"sma_20":51730.0,"sma_60":43445.0,"sma_120":35865.83},{"date":"2025-10-29","open":53657,"high":53857,"low":51958,"close":52458,"volume":327607,"rsi_14":54.95,"sma_20":51355.0,"sma_60":43734.17,"sma_120":36123.33},{"date":"2025-10-30","open":52658,"high":55456,"low":51759,"close":53457,"volume":586532,"rsi_14":53.65,"sma_20":51010.0,"sma_60":44067.5,"sma_120":36384.17},{"date":"2025-10-31","open":53957,"high":54556,"low":51958,"close":52758,"volume":353327,"rsi_14":55.8,"sma_20":51140.0,"sma_60":44395.83,"sma_120":36636.25},{"date":"2025-11-03","open":53457,"high":54357,"low":51759,"close":54257,"volume":368617,"rsi_14":64.38,"sma_20":51080.0,"sma_60":44769.17,"sma_120":36897.5},{"date":"2025-11-04","open":54057,"high":59053,"low":53457,"close":57554,"volume":1381364,"rsi_14":69.57,"sma_20":51260.0,"sma_60":45205.83,"sma_120":37183.33},{"date":"2025-11-05","open":59652,"high":60452,"low":54656,"close":58054,"volume":915172,"rsi_14":62.39,"sma_20":51625.0,"sma_60":45646.67,"sma_120":37470.83},{"date":"2025-11-06","open":57554,"high":58453,"low":52058,"close":52358,"volume":685401,"rsi_14":57.51,"sma_20":51752.5,"sma_60":45979.17,"sma_120":37720.0},{"date":"2025-11-07","open":50560,"high":51958,"low":49660,"close":50759,"volume":363298,"rsi_14":50.0,"sma_20":51712.5,"sma_60":46272.5,"sma_120":37950.0},{"date":"2025-11-10","open":51859,"high":52758,"low":50660,"close":51859,"volume":167685,"rsi_14":54.49,"sma_20":51812.5,"sma_60":46571.67,"sma_120":38190.83},{"date":"2025-11-11","open":52658,"high":52958,"low":49710,"close":49910,"volume":382720,"rsi_14":51.1,"sma_20":51940.0,"sma_60":46870.0,"sma_120":38417.08},{"date":"2025-11-12","open":50560,"high":50959,"low":48561,"close":50160,"volume":342202,"rsi_14":48.09,"sma_20":52097.5,"sma_60":47173.33,"sma_120":38648.75},{"date":"2025-11-13","open":50660,"high":52558,"low":49011,"close":49510,"volume":534366,"rsi_14":49.56,"sma_20":51940.0,"sma_60":47474.17,"sma_120":38875.0},{"date":"2025-11-14","open":48861,"high":50660,"low":48411,"close":50360,"volume":351986,"rsi_14":46.01,"sma_20":52017.5,"sma_60":47790.83,"sma_120":39087.92},{"date":"2025-11-17","open":53357,"high":58253,"low":52158,"close":56255,"volume":1411193,"rsi_14":55.6,"sma_20":52292.5,"sma_60":48214.17,"sma_120":39314.17},{"date":"2025-11-18","open":56355,"high":57954,"low":55056,"close":57154,"volume":769898,"rsi_14":59.07,"sma_20":52662.5,"sma_60":48652.5,"sma_120":39553.75},{"date":"2025-11-19","open":55955,"high":56255,"low":52358,"close":54556,"volume":691822,"rsi_14":52.0,"sma_20":52922.5,"sma_60":49053.33,"sma_120":39753.75},{"date":"2025-11-20","open":54057,"high":55456,"low":53257,"close":55156,"volume":353019,"rsi_14":54.38,"sma_20":53127.5,"sma_60":49467.5,"sma_120":39943.75},{"date":"2025-11-21","open":52658,"high":53407,"low":51859,"close":52558,"volume":281100,"rsi_14":47.02,"sma_20":53270.0,"sma_60":49836.67,"sma_120":40149.17},{"date":"2025-11-24","open":53158,"high":53557,"low":50959,"close":51459,"volume":257544,"rsi_14":38.4,"sma_20":53240.0,"sma_60":50180.0,"sma_120":40353.75},{"date":"2025-11-25","open":52058,"high":55156,"low":51759,"close":53457,"volume":428665,"rsi_14":41.73,"sma_20":53245.0,"sma_60":50562.5,"sma_120":40573.75},{"date":"2025-11-26","open":54656,"high":54756,"low":52558,"close":53757,"volume":302247,"rsi_14":53.12,"sma_20":53310.0,"sma_60":50963.33,"sma_120":40787.08},{"date":"2025-11-27","open":54057,"high":56055,"low":52958,"close":53657,"volume":369606,"rsi_14":56.94,"sma_20":53320.0,"sma_60":51343.33,"sma_120":41003.75},{"date":"2025-11-28","open":54057,"high":58653,"low":53457,"close":57954,"volume":849643,"rsi_14":62.66,"sma_20":53580.0,"sma_60":51792.5,"sma_120":41253.75},{"date":"2025-12-01","open":60352,"high":62950,"low":59452,"close":61451,"volume":1191532,"rsi_14":72.51,"sma_20":53940.0,"sma_60":52327.5,"sma_120":41542.08},{"date":"2025-12-02","open":60652,"high":63549,"low":59053,"close":63150,"volume":635437,"rsi_14":73.99,"sma_20":54220.0,"sma_60":52875.83,"sma_120":41852.92},{"date":"2025-12-03","open":62750,"high":62950,"low":60152,"close":60552,"volume":426430,"rsi_14":69.02,"sma_20":54345.0,"sma_60":53374.17,"sma_120":42120.42},{"date":"2025-12-04","open":59153,"high":66946,"low":58054,"close":65448,"volume":1111093,"rsi_14":72.81,"sma_20":55000.0,"sma_60":53925.0,"sma_120":42424.58},{"date":"2025-12-05","open":68146,"high":70344,"low":64948,"close":68745,"volume":1276838,"rsi_14":70.49,"sma_20":55900.0,"sma_60":54369.17,"sma_120":42744.17},{"date":"2025-12-08","open":67746,"high":69345,"low":65747,"close":67046,"volume":484215,"rsi_14":65.81,"sma_20":56660.0,"sma_60":54671.67,"sma_120":43050.0},{"date":"2025-12-09","open":78737,"high":79936,"low":66347,"close":66547,"volume":3188948,"rsi_14":70.55,"sma_20":57492.5,"sma_60":54936.67,"sma_120":43355.42},{"date":"2025-12-10","open":66647,"high":68845,"low":64548,"close":67146,"volume":861917,"rsi_14":70.55,"sma_20":58342.5,"sma_60":55216.67,"sma_120":43667.5},{"date":"2025-12-11","open":69744,"high":69844,"low":65947,"close":66247,"volume":684045,"rsi_14":74.91,"sma_20":59180.0,"sma_60":55498.33,"sma_120":43972.92},{"date":"2025-12-12","open":65048,"high":68445,"low":63249,"close":67146,"volume":854084,"rsi_14":78.75,"sma_20":60020.0,"sma_60":55630.0,"sma_120":44298.75},{"date":"2025-12-15","open":66047,"high":70444,"low":65648,"close":68345,"volume":623133,"rsi_14":78.11,"sma_20":60625.0,"sma_60":55691.67,"sma_120":44625.42},{"date":"2025-12-16","open":70544,"high":74440,"low":68745,"close":72642,"volume":1553822,"rsi_14":80.98,"sma_20":61400.0,"sma_60":55878.33,"sma_120":44989.58},{"date":"2025-12-17","open":72442,"high":73042,"low":66247,"close":66647,"volume":797737,"rsi_14":67.86,"sma_20":62005.0,"sma_60":55948.33,"sma_120":45304.58},{"date":"2025-12-18","open":64848,"high":70743,"low":64349,"close":69345,"volume":664920,"rsi_14":66.38,"sma_20":62715.0,"sma_60":56085.0,"sma_120":45652.08},{"date":"2025-12-19","open":69245,"high":71443,"low":68146,"close":68945,"volume":449215,"rsi_14":61.83,"sma_20":63535.0,"sma_60":56330.0,"sma_120":46003.75},{"date":"2025-12-22","open":68645,"high":68845,"low":65747,"close":66946,"volume":525345,"rsi_14":55.94,"sma_20":64310.0,"sma_60":56495.0,"sma_120":46330.0},{"date":"2025-12-23","open":67046,"high":67446,"low":60352,"close":63449,"volume":1035728,"rsi_14":54.41,"sma_20":64810.0,"sma_60":56595.0,"sma_120":46627.92},{"date":"2025-12-24","open":63949,"high":66946,"low":63449,"close":64448,"volume":453643,"rsi_14":48.28,"sma_20":65345.0,"sma_60":56670.0,"sma_120":46938.33},{"date":"2025-12-26","open":64349,"high":64349,"low":61551,"close":62550,"volume":434836,"rsi_14":38.77,"sma_20":65790.0,"sma_60":56706.67,"sma_120":47229.17},{"date":"2025-12-29","open":62200,"high":62700,"low":60900,"close":61800,"volume":336719,"rsi_14":40.07,"sma_20":65980.0,"sma_60":56900.0,"sma_120":47498.33},{"date":"2025-12-30","open":63500,"high":63700,"low":60800,"close":61100,"volume":334019,"rsi_14":39.78,"sma_20":65960.0,"sma_60":56993.33,"sma_120":47759.58},{"date":"2026-01-02","open":60300,"high":63800,"low":60300,"close":62400,"volume":375765,"rsi_14":41.3,"sma_20":65920.0,"sma_60":57133.33,"sma_120":48023.75},{"date":"2026-01-05","open":61600,"high":63500,"low":60400,"close":62100,"volume":455004,"rsi_14":42.22,"sma_20":65995.0,"sma_60":57321.67,"sma_120":48274.58},{"date":"2026-01-06","open":62600,"high":63800,"low":61300,"close":61400,"volume":353996,"rsi_14":39.18,"sma_20":65790.0,"sma_60":57514.17,"sma_120":48523.75},{"date":"2026-01-07","open":61300,"high":61400,"low":58800,"close":60000,"volume":392838,"rsi_14":34.44,"sma_20":65350.0,"sma_60":57654.17,"sma_120":48765.42},{"date":"2026-01-08","open":60500,"high":61600,"low":59300,"close":60500,"volume":336593,"rsi_14":23.71,"sma_20":65020.0,"sma_60":57830.83,"sma_120":49008.75},{"date":"2026-01-09","open":60800,"high":62600,"low":59700,"close":62300,"volume":314438,"rsi_14":38.42,"sma_20":64805.0,"sma_60":58079.17,"sma_120":49269.58},{"date":"2026-01-12","open":61200,"high":61300,"low":55100,"close":57900,"volume":667965,"rsi_14":22.22,"sma_20":64340.0,"sma_60":58260.0,"sma_120":49492.08},{"date":"2026-01-13","open":57500,"high":60000,"low":56100,"close":56300,"volume":461092,"rsi_14":21.0,"sma_20":63840.0,"sma_60":58320.0,"sma_120":49702.5},{"date":"2026-01-14","open":56600,"high":56700,"low":54200,"close":54800,"volume":285597,"rsi_14":21.5,"sma_20":63220.0,"sma_60":58419.17,"sma_120":49890.0},{"date":"2026-01-15","open":55200,"high":56700,"low":54900,"close":55400,"volume":220232,"rsi_14":28.11,"sma_20":62570.0,"sma_60":58495.83,"sma_120":50102.92},{"date":"2026-01-16","open":54800,"high":56300,"low":53400,"close":55200,"volume":332838,"rsi_14":26.58,"sma_20":61120.0,"sma_60":58682.5,"sma_120":50319.58},{"date":"2026-01-19","open":54200,"high":55600,"low":53800,"close":54600,"volume":195651,"rsi_14":26.92,"sma_20":60380.0,"sma_60":58740.83,"sma_120":50507.08},{"date":"2026-01-20","open":54300,"high":55800,"low":54000,"close":54000,"volume":248185,"rsi_14":27.1,"sma_20":59630.0,"sma_60":58811.67,"sma_120":50666.25},{"date":"2026-01-21","open":52400,"high":53400,"low":50800,"close":52500,"volume":457903,"rsi_14":18.47,"sma_20":58905.0,"sma_60":58818.33,"sma_120":50814.17},{"date":"2026-01-22","open":52600,"high":54900,"low":50900,"close":54000,"volume":535391,"rsi_14":26.04,"sma_20":58430.0,"sma_60":58828.33,"sma_120":50976.67},{"date":"2026-01-23","open":53500,"high":57100,"low":52800,"close":57000,"volume":492987,"rsi_14":38.54,"sma_20":58055.0,"sma_60":58903.33,"sma_120":51151.67},{"date":"2026-01-26","open":58500,"high":64900,"low":57900,"close":64900,"volume":1211751,"rsi_14":59.53,"sma_20":58170.0,"sma_60":59093.33,"sma_120":51399.58},{"date":"2026-01-27","open":63300,"high":69400,"low":63000,"close":68200,"volume":921144,"rsi_14":63.51,"sma_20":58490.0,"sma_60":59350.0,"sma_120":51688.75},{"date":"2026-01-28","open":67700,"high":75900,"low":67500,"close":74800,"volume":1407231,"rsi_14":68.77,"sma_20":59175.0,"sma_60":59691.67,"sma_120":52036.25},{"date":"2026-01-29","open":73900,"high":78300,"low":70500,"close":78000,"volume":923141,"rsi_14":81.31,"sma_20":59955.0,"sma_60":60031.67,"sma_120":52420.42},{"date":"2026-01-30","open":79900,"high":97500,"low":78900,"close":92200,"volume":1822410,"rsi_14":90.16,"sma_20":61460.0,"sma_60":60600.0,"sma_120":52927.08},{"date":"2026-02-02","open":86700,"high":93600,"low":86000,"close":87800,"volume":776339,"rsi_14":84.66,"sma_20":62780.0,"sma_60":61190.0,"sma_120":53395.0},{"date":"2026-02-03","open":91300,"high":92600,"low":82000,"close":89500,"volume":574887,"rsi_14":85.01,"sma_20":64255.0,"sma_60":61835.0,"sma_120":53870.42},{"date":"2026-02-04","open":89000,"high":97000,"low":88500,"close":94300,"volume":661733,"rsi_14":86.68,"sma_20":65945.0,"sma_60":62486.67,"sma_120":54379.58},{"date":"2026-02-05","open":92100,"high":96700,"low":85500,"close":89100,"volume":631498,"rsi_14":78.97,"sma_20":67285.0,"sma_60":63106.67,"sma_120":54839.17},{"date":"2026-02-06","open":86500,"high":88800,"low":84500,"close":85300,"volume":459527,"rsi_14":74.88,"sma_20":68655.0,"sma_60":63695.83,"sma_120":55282.92},{"date":"2026-02-09","open":86600,"high":89700,"low":85000,"close":88500,"volume":279930,"rsi_14":76.83,"sma_20":70265.0,"sma_60":64334.17,"sma_120":55753.75},{"date":"2026-02-10","open":90200,"high":94900,"low":85000,"close":90200,"volume":485618,"rsi_14":79.22,"sma_20":72035.0,"sma_60":65011.67,"sma_120":56242.92},{"date":"2026-02-11","open":90100,"high":94300,"low":89700,"close":93400,"volume":336542,"rsi_14":79.76,"sma_20":73935.0,"sma_60":65728.33,"sma_120":56759.58},{"date":"2026-02-12","open":91900,"high":94500,"low":91000,"close":92800,"volume":227334,"rsi_14":78.06,"sma_20":75815.0,"sma_60":66336.67,"sma_120":57275.42},{"date":"2026-02-13","open":92000,"high":99800,"low":90100,"close":95900,"volume":569996,"rsi_14":76.27,"sma_20":77850.0,"sma_60":66981.67,"sma_120":57817.08},{"date":"2026-02-19","open":98300,"high":122100,"low":98000,"close":118300,"volume":887891,"rsi_14":82.07,"sma_20":81035.0,"sma_60":68043.33,"sma_120":58548.33},{"date":"2026-02-20","open":115100,"high":120800,"low":113700,"close":118300,"volume":211192,"rsi_14":80.42,"sma_20":84250.0,"sma_60":69095.0,"sma_120":59281.25},{"date":"2026-02-23","open":120000,"high":125000,"low":97000,"close":97900,"volume":1333062,"rsi_14":61.22,"sma_20":86520.0,"sma_60":69850.0,"sma_120":59843.33},{"date":"2026-02-24","open":99100,"high":100900,"low":93000,"close":97300,"volume":533717,"rsi_14":53.4,"sma_20":88685.0,"sma_60":70613.33,"sma_120":60396.67},{"date":"2026-02-25","open":97900,"high":97900,"low":93100,"close":94400,"volume":278704,"rsi_14":54.48,"sma_20":90555.0,"sma_60":71295.0,"sma_120":60928.75},{"date":"2026-02-26","open":94300,"high":97700,"low":91700,"close":97000,"volume":421048,"rsi_14":55.03,"sma_20":92490.0,"sma_60":69933.33,"sma_120":65971.67},{"date":"2026-02-27","open":94500,"high":98900,"low":94500,"close":98600,"volume":793313,"rsi_14":53.02,"sma_20":93680.0,"sma_60":72763.33,"sma_120":62053.33},{"date":"2026-03-03","open":94300,"high":94900,"low":85900,"close":86400,"volume":628780,"rsi_14":48.28,"sma_20":94260.0,"sma_60":73236.67,"sma_120":62514.58},{"date":"2026-03-04","open":82000,"high":84700,"low":75200,"close":75800,"volume":499356,"rsi_14":44.42,"sma_20":94150.0,"sma_60":73475.0,"sma_120":62901.25},{"date":"2026-03-05","open":84900,"high":87400,"low":81100,"close":82800,"volume":369602,"rsi_14":46.79,"sma_20":93680.0,"sma_60":73801.67,"sma_120":63338.75},{"date":"2026-03-06","open":81300,"high":88600,"low":81300,"close":88100,"volume":261718,"rsi_14":48.86,"sma_20":93695.0,"sma_60":74260.0,"sma_120":63817.08},{"date":"2026-03-09","open":82300,"high":84900,"low":79500,"close":82000,"volume":192284,"rsi_14":44.03,"sma_20":93320.0,"sma_60":74535.0,"sma_120":64230.0},{"date":"2026-03-10","open":87100,"high":87900,"low":82600,"close":82800,"volume":203573,"rsi_14":44.77,"sma_20":92745.0,"sma_60":74768.33,"sma_120":64568.75},{"date":"2026-03-11","open":84500,"high":85300,"low":80000,"close":81000,"volume":248426,"rsi_14":42.1,"sma_20":92340.0,"sma_60":75000.0,"sma_120":64835.83},{"date":"2026-03-12","open":79700,"high":81600,"low":77500,"close":79100,"volume":262091,"rsi_14":23.44,"sma_20":92030.0,"sma_60":75208.33,"sma_120":65072.5},{"date":"2026-03-13","open":76700,"high":80500,"low":76100,"close":79600,"volume":242928,"rsi_14":23.96,"sma_20":91585.0,"sma_60":75415.0,"sma_120":65315.83},{"date":"2026-03-16","open":79200,"high":79500,"low":76100,"close":78700,"volume":191314,"rsi_14":32.48,"sma_20":91010.0,"sma_60":73918.33,"sma_120":68577.5},{"date":"2026-03-17","open":80700,"high":84200,"low":79100,"close":79500,"volume":216015,"rsi_14":33.82,"sma_20":90315.0,"sma_60":75826.67,"sma_120":65728.33},{"date":"2026-03-18","open":81800,"high":82900,"low":79400,"close":79800,"volume":188254,"rsi_14":36.07,"sma_20":89665.0,"sma_60":76016.67,"sma_120":65854.17},{"date":"2026-03-19","open":77600,"high":78500,"low":73300,"close":75400,"volume":350604,"rsi_14":30.07,"sma_20":88640.0,"sma_60":76061.67,"sma_120":65970.0},{"date":"2026-03-20","open":76200,"high":77400,"low":74900,"close":75700,"volume":166351,"rsi_14":28.36,"sma_20":86510.0,"sma_60":76211.67,"sma_120":66080.0},{"date":"2026-03-23","open":71200,"high":73700,"low":68000,"close":72600,"volume":301893,"rsi_14":34.25,"sma_20":84225.0,"sma_60":76265.0,"sma_120":66175.0},{"date":"2026-03-24","open":75900,"high":76500,"low":69300,"close":70300,"volume":216800,"rsi_14":42.25,"sma_20":82845.0,"sma_60":76286.67,"sma_120":66308.33},{"date":"2026-03-25","open":71500,"high":75100,"low":71500,"close":74000,"volume":186481,"rsi_14":36.34,"sma_20":81680.0,"sma_60":76403.33,"sma_120":66449.17},{"date":"2026-03-26","open":77100,"high":78000,"low":70600,"close":70900,"volume":250658,"rsi_14":21.33,"sma_20":80505.0,"sma_60":76526.67,"sma_120":66560.83},{"date":"2026-03-27","open":69600,"high":74600,"low":69100,"close":73400,"volume":201606,"rsi_14":33.71,"sma_20":79325.0,"sma_60":76675.0,"sma_120":66672.5},{"date":"2026-03-30","open":69400,"high":70900,"low":67800,"close":68700,"volume":156556,"rsi_14":26.73,"sma_20":77830.0,"sma_60":76776.67,"sma_120":66741.67},{"date":"2026-03-31","open":67100,"high":69900,"low":66100,"close":67300,"volume":161950,"rsi_14":27.09,"sma_20":76875.0,"sma_60":76868.33,"sma_120":66884.17},{"date":"2026-04-01","open":70500,"high":71200,"low":69300,"close":70000,"volume":126484,"rsi_14":35.18,"sma_20":76585.0,"sma_60":77016.67,"sma_120":67005.0},{"date":"2026-04-02","open":72100,"high":72100,"low":65000,"close":66600,"volume":186806,"rsi_14":30.65,"sma_20":75775.0,"sma_60":77086.67,"sma_120":67110.0},{"date":"2026-04-03","open":67500,"high":68100,"low":65600,"close":65900,"volume":106149,"rsi_14":30.84,"sma_20":74665.0,"sma_60":77150.0,"sma_120":67235.83},{"date":"2026-04-06","open":66100,"high":66900,"low":62900,"close":64400,"volume":162007,"rsi_14":27.86,"sma_20":73785.0,"sma_60":77200.0,"sma_120":67357.08},{"date":"2026-04-07","open":65300,"high":67400,"low":63100,"close":64000,"volume":116205,"rsi_14":26.9,"sma_20":72845.0,"sma_60":77266.67,"sma_120":67460.42},{"date":"2026-04-08","open":70100,"high":71100,"low":65000,"close":65600,"volume":222401,"rsi_14":34.39,"sma_20":72075.0,"sma_60":77351.67,"sma_120":67591.25},{"date":"2026-04-09","open":65400,"high":66400,"low":59600,"close":63900,"volume":194581,"rsi_14":32.01,"sma_20":71315.0,"sma_60":77378.33,"sma_120":67728.75},{"date":"2026-04-10","open":64800,"high":70800,"low":63800,"close":69700,"volume":277268,"rsi_14":45.92,"sma_20":70820.0,"sma_60":77575.0,"sma_120":67917.5},{"date":"2026-04-13","open":68600,"high":75100,"low":68100,"close":73000,"volume":305212,"rsi_14":53.7,"sma_20":70535.0,"sma_60":77853.33,"sma_120":68086.67},{"date":"2026-04-14","open":75900,"high":76000,"low":71100,"close":72700,"volume":272190,"rsi_14":48.04,"sma_20":70195.0,"sma_60":78151.67,"sma_120":68285.42},{"date":"2026-04-15","open":73800,"high":75500,"low":71700,"close":73800,"volume":164406,"rsi_14":54.66,"sma_20":69895.0,"sma_60":78458.33,"sma_120":68477.08},{"date":"2026-04-16","open":74400,"high":75200,"low":73100,"close":73500,"volume":103058,"rsi_14":50.17,"sma_20":69800.0,"sma_60":78763.33,"sma_120":68674.58},{"date":"2026-04-17","open":73200,"high":73600,"low":71100,"close":71500,"volume":118890,"rsi_14":55.34,"sma_20":69590.0,"sma_60":79045.0,"sma_120":68858.75},{"date":"2026-04-20","open":71800,"high":72800,"low":70100,"close":70700,"volume":121503,"rsi_14":56.64,"sma_20":69495.0,"sma_60":79323.33,"sma_120":69022.08},{"date":"2026-04-21","open":71400,"high":72100,"low":67500,"close":68700,"volume":187928,"rsi_14":47.39,"sma_20":69415.0,"sma_60":79593.33,"sma_120":69180.0},{"date":"2026-04-22","open":68300,"high":68700,"low":66000,"close":67300,"volume":174617,"rsi_14":51.53,"sma_20":69080.0,"sma_60":79815.0,"sma_120":69306.67},{"date":"2026-04-23","open":67900,"high":73500,"low":66500,"close":70000,"volume":355327,"rsi_14":58.23,"sma_20":69035.0,"sma_60":80031.67,"sma_120":69445.0},{"date":"2026-04-24","open":70100,"high":71200,"low":68200,"close":69900,"volume":199604,"rsi_14":61.7,"sma_20":68860.0,"sma_60":80115.0,"sma_120":69590.0},{"date":"2026-04-27","open":72500,"high":75000,"low":71200,"close":72400,"volume":381577,"rsi_14":66.41,"sma_20":69045.0,"sma_60":80185.0,"sma_120":69747.5},{"date":"2026-04-28","open":72000,"high":72000,"low":69500,"close":70100,"volume":199969,"rsi_14":58.56,"sma_20":69185.0,"sma_60":80106.67,"sma_120":69891.67},{"date":"2026-04-29","open":71300,"high":72700,"low":69200,"close":69900,"volume":135579,"rsi_14":62.1,"sma_20":69180.0,"sma_60":79971.67,"sma_120":70872.5},{"date":"2026-04-30","open":69300,"high":69300,"low":62400,"close":63200,"volume":536105,"rsi_14":28.51,"sma_20":71285.0,"sma_60":69153.33,"sma_120":76229.17},{"date":"2026-05-04","open":63800,"high":66100,"low":62100,"close":62800,"volume":228575,"rsi_14":27.63,"sma_20":68855.0,"sma_60":79071.67,"sma_120":70107.5},{"date":"2026-05-06","open":67800,"high":68900,"low":61500,"close":63200,"volume":509156,"rsi_14":29.26,"sma_20":68795.0,"sma_60":78633.33,"sma_120":70197.5},{"date":"2026-05-07","open":63200,"high":64300,"low":58200,"close":60400,"volume":346462,"rsi_14":22.76,"sma_20":68615.0,"sma_60":78068.33,"sma_120":70277.5},{"date":"2026-05-08","open":60700,"high":64800,"low":60700,"close":61700,"volume":191583,"rsi_14":26.95,"sma_20":68420.0,"sma_60":77611.67,"sma_120":70359.17},{"date":"2026-05-11","open":60600,"high":66500,"low":58300,"close":62100,"volume":660664,"rsi_14":30.42,"sma_20":68330.0,"sma_60":77225.0,"sma_120":70460.42},{"date":"2026-05-12","open":62600,"high":64900,"low":58200,"close":62200,"volume":429289,"rsi_14":31.76,"sma_20":67955.0,"sma_60":76786.67,"sma_120":70560.42},{"date":"2026-05-13","open":64000,"high":65000,"low":60200,"close":60600,"volume":197983,"rsi_14":32.31,"sma_20":67335.0,"sma_60":76293.33,"sma_120":70652.5},{"date":"2026-05-14","open":60100,"high":67600,"low":60000,"close":65900,"volume":415061,"rsi_14":47.39,"sma_20":66995.0,"sma_60":75835.0,"sma_120":70781.67},{"date":"2026-05-15","open":68700,"high":69500,"low":62400,"close":63800,"volume":328159,"rsi_14":38.17,"sma_20":66495.0,"sma_60":75351.67,"sma_120":70844.17},{"date":"2026-05-18","open":62500,"high":62600,"low":59000,"close":60300,"volume":198173,"rsi_14":33.78,"sma_20":65835.0,"sma_60":74758.33,"sma_120":70870.0},{"date":"2026-05-19","open":60000,"high":65400,"low":60000,"close":64800,"volume":313111,"rsi_14":37.97,"sma_20":65500.0,"sma_60":73866.67,"sma_120":70955.0},{"date":"2026-05-20","open":64400,"high":64400,"low":60000,"close":62600,"volume":188854,"rsi_14":38.1,"sma_20":65095.0,"sma_60":72938.33,"sma_120":71016.67},{"date":"2026-05-21","open":64400,"high":67200,"low":63000,"close":63200,"volume":306461,"rsi_14":39.5,"sma_20":64820.0,"sma_60":72360.0,"sma_120":71105.0},{"date":"2026-05-22","open":64600,"high":69700,"low":63900,"close":68300,"volume":348019,"rsi_14":58.42,"sma_20":64870.0,"sma_60":71876.67,"sma_120":71245.0},{"date":"2026-05-26","open":70000,"high":74800,"low":68300,"close":72500,"volume":427897,"rsi_14":64.22,"sma_20":64995.0,"sma_60":71511.67,"sma_120":71403.33},{"date":"2026-05-27","open":71900,"high":80000,"low":71200,"close":79000,"volume":625020,"rsi_14":69.65,"sma_20":65450.0,"sma_60":71211.67,"sma_120":71613.33},{"date":"2026-05-28","open":79800,"high":81900,"low":71500,"close":75900,"volume":498032,"rsi_14":69.14,"sma_20":65625.0,"sma_60":70833.33,"sma_120":71798.33},{"date":"2026-05-29","open":75500,"high":78900,"low":72900,"close":75800,"volume":452125,"rsi_14":67.94,"sma_20":65910.0,"sma_60":70656.67,"sma_120":71946.67},{"date":"2026-06-01","open":74000,"high":76800,"low":70100,"close":74100,"volume":340386,"rsi_14":64.78,"sma_20":66120.0,"sma_60":70628.33,"sma_120":72051.67},{"date":"2026-06-02","open":74000,"high":79800,"low":71400,"close":78800,"volume":459040,"rsi_14":68.36,"sma_20":66900.0,"sma_60":70561.67,"sma_120":72181.67},{"date":"2026-06-04","open":79700,"high":87400,"low":79200,"close":84000,"volume":692171,"rsi_14":73.98,"sma_20":67960.0,"sma_60":70493.33,"sma_120":72376.67},{"date":"2026-06-05","open":86600,"high":87400,"low":81800,"close":86200,"volume":545357,"rsi_14":72.21,"sma_20":69110.0,"sma_60":70563.33,"sma_120":72549.17},{"date":"2026-06-08","open":80800,"high":86900,"low":80300,"close":83200,"volume":494873,"rsi_14":70.82,"sma_20":70250.0,"sma_60":70570.0,"sma_120":72669.17},{"date":"2026-06-09","open":84500,"high":86100,"low":76100,"close":77500,"volume":439378,"rsi_14":67.62,"sma_20":71040.0,"sma_60":70511.67,"sma_120":72755.83},{"date":"2026-06-10","open":76900,"high":78300,"low":72000,"close":74600,"volume":283955,"rsi_14":60.38,"sma_20":71665.0,"sma_60":70436.67,"sma_120":72822.5},{"date":"2026-06-11","open":71800,"high":84400,"low":69200,"close":84400,"volume":466021,"rsi_14":69.89,"sma_20":72775.0,"sma_60":70516.67,"sma_120":72965.83},{"date":"2026-06-12","open":84200,"high":86100,"low":76800,"close":76900,"volume":314167,"rsi_14":61.1,"sma_20":73590.0,"sma_60":70486.67,"sma_120":73054.17},{"date":"2026-06-15","open":75738,"high":76609,"low":71670,"close":73801,"volume":196462,"rsi_14":56.89,"sma_20":74105.0,"sma_60":70431.67,"sma_120":73129.17},{"date":"2026-06-16","open":73123,"high":77384,"low":72445,"close":75738,"volume":196353,"rsi_14":55.17,"sma_20":74825.0,"sma_60":70405.0,"sma_120":73210.83},{"date":"2026-06-17","open":77094,"high":89103,"low":73413,"close":83583,"volume":834824,"rsi_14":50.13,"sma_20":79065.0,"sma_60":71125.0,"sma_120":73900.0},{"date":"2026-06-18","open":83098,"high":83098,"low":75931,"close":77675,"volume":303679,"rsi_14":53.6,"sma_20":76895.0,"sma_60":70661.67,"sma_120":73436.67},{"date":"2026-06-19","open":82420,"high":86391,"low":78450,"close":81839,"volume":363032,"rsi_14":56.81,"sma_20":77990.0,"sma_60":70860.0,"sma_120":73562.5},{"date":"2026-06-22","open":80580,"high":85520,"low":80096,"close":85229,"volume":432083,"rsi_14":60.58,"sma_20":79230.0,"sma_60":71155.0,"sma_120":73720.83},{"date":"2026-06-23","open":87457,"high":94624,"low":84648,"close":85132,"volume":1000978,"rsi_14":57.45,"sma_20":80210.0,"sma_60":71386.67,"sma_120":73895.0},{"date":"2026-06-24","open":87360,"high":94430,"low":81839,"close":91234,"volume":697843,"rsi_14":58.2,"sma_20":81295.0,"sma_60":71775.0,"sma_120":74150.83},{"date":"2026-06-25","open":90750,"high":96173,"low":88813,"close":94043,"volume":503922,"rsi_14":58.66,"sma_20":82200.0,"sma_60":72170.0,"sma_120":74422.5},{"date":"2026-06-26","open":91040,"high":92396,"low":82324,"close":85520,"volume":452983,"rsi_14":53.71,"sma_20":82820.0,"sma_60":72496.67,"sma_120":74636.67},{"date":"2026-06-29","open":86004,"high":93946,"low":85520,"close":91234,"volume":392648,"rsi_14":62.12,"sma_20":83740.0,"sma_60":72945.0,"sma_120":74906.67},{"date":"2026-06-30","open":90072,"high":92977,"low":86295,"close":87554,"volume":256452,"rsi_14":61.32,"sma_20":84555.0,"sma_60":73285.0,"sma_120":75150.83},{"date":"2026-07-01","open":86682,"high":92687,"low":83389,"close":87844,"volume":253027,"rsi_14":55.22,"sma_20":85150.0,"sma_60":73686.67,"sma_120":75386.67},{"date":"2026-07-02","open":86004,"high":92880,"low":83680,"close":84939,"volume":461048,"rsi_14":59.68,"sma_20":85335.0,"sma_60":74050.0,"sma_120":75600.0},{"date":"2026-07-03","open":85520,"high":86295,"low":72251,"close":80483,"volume":502021,"rsi_14":55.78,"sma_20":85180.0,"sma_60":74361.67,"sma_120":75780.83},{"date":"2026-07-06","open":79127,"high":80677,"low":73123,"close":75738,"volume":301137,"rsi_14":50.0,"sma_20":84930.0,"sma_60":74598.33,"sma_120":75932.5},{"date":"2026-07-07","open":74575,"high":80290,"low":73704,"close":77481,"volume":253133,"rsi_14":44.4,"sma_20":85055.0,"sma_60":74838.33,"sma_120":76095.0},{"date":"2026-07-08","open":76706,"high":79127,"low":71960,"close":73316,"volume":271414,"rsi_14":45.87,"sma_20":85110.0,"sma_60":75035.0,"sma_120":76206.67},{"date":"2026-07-09","open":72735,"high":73704,"low":65859,"close":67602,"volume":312643,"rsi_14":36.9,"sma_20":84380.0,"sma_60":75036.67,"sma_120":76305.83},{"date":"2026-07-10","open":68183,"high":73316,"low":67312,"close":70411,"volume":169478,"rsi_14":36.22,"sma_20":84170.0,"sma_60":75031.67,"sma_120":76442.5},{"date":"2026-07-13","open":71573,"high":73994,"low":66537,"close":67312,"volume":157361,"rsi_14":34.3,"sma_20":83835.0,"sma_60":74978.33,"sma_120":76565.0},{"date":"2026-07-14","open":67990,"high":67990,"low":62469,"close":66730,"volume":180670,"rsi_14":26.09,"sma_20":83370.0,"sma_60":74896.67,"sma_120":76677.5},{"date":"2026-07-15","open":67893,"high":71089,"low":66827,"close":69539,"volume":138944,"rsi_14":26.09,"sma_20":82645.0,"sma_60":74868.33,"sma_120":76815.83},{"date":"2026-07-16","open":69442,"high":70992,"low":67312,"close":68764,"volume":191036,"rsi_14":30.73,"sma_20":82185.0,"sma_60":74860.0,"sma_120":76952.5},{"date":"2026-07-20","open":67312,"high":69442,"low":59757,"close":62178,"volume":291360,"rsi_14":17.25,"sma_20":81170.0,"sma_60":74751.67,"sma_120":77037.5},{"date":"2026-07-21","open":61791,"high":66149,"low":61694,"close":64697,"volume":177884,"rsi_14":23.54,"sma_20":80110.0,"sma_60":74720.0,"sma_120":77156.67},{"date":"2026-07-22","open":64600,"high":64987,"low":56464,"close":59079,"volume":595674,"rsi_14":20.36,"sma_20":78765.0,"sma_60":74615.0,"sma_120":77215.0},{"date":"2026-07-23","open":59176,"high":61694,"low":58207,"close":61113,"volume":214416,"rsi_14":25.0,"sma_20":77210.0,"sma_60":74500.0,"sma_120":77265.83},{"date":"2026-07-24","open":59176,"high":60145,"low":54237,"close":54430,"volume":322561,"rsi_14":23.88,"sma_20":75165.0,"sma_60":74271.67,"sma_120":77193.33},{"date":"2026-07-27","open":56077,"high":56948,"low":54527,"close":56270,"volume":166464,"rsi_14":29.28,"sma_20":73655.0,"sma_60":74033.33,"sma_120":77109.17},{"date":"2026-07-28","open":54140,"high":56077,"low":50072,"close":50944,"volume":193514,"rsi_14":23.75,"sma_20":71575.0,"sma_60":73741.67,"sma_120":76924.17},{"date":"2026-07-29","open":51137,"high":52881,"low":46246,"close":50653,"volume":323802,"rsi_14":25.73,"sma_20":69670.0,"sma_60":73448.33,"sma_120":76710.0},{"date":"2026-07-30","open":49781,"high":52881,"low":48910,"close":49878,"volume":219098,"rsi_14":28.77,"sma_20":67710.0,"sma_60":73253.33,"sma_120":76370.83},{"date":"2026-07-31","open":50847,"high":52009,"low":47796,"close":50266,"volume":516496,"rsi_14":24.38,"sma_20":65920.0,"sma_60":73071.67,"sma_120":76071.67},{"date":"2026-08-03","open":45326,"high":48522,"low":40823,"close":47021,"volume":541533,"rsi_14":24.29,"sma_20":64192.5,"sma_60":72827.5,"sma_120":75730.42},{"date":"2026-08-04","open":46585,"high":57433,"low":46585,"close":56852,"volume":505818,"rsi_14":39.86,"sma_20":63217.5,"sma_60":72799.17,"sma_120":75433.75},{"date":"2026-08-05","open":56367,"high":57530,"low":54624,"close":55980,"volume":201164,"rsi_14":35.51,"sma_20":62107.5,"sma_60":72734.17,"sma_120":75172.92},{"date":"2026-08-06","open":56174,"high":62953,"low":55592,"close":61791,"volume":481063,"rsi_14":43.27,"sma_20":61512.5,"sma_60":72762.5,"sma_120":74993.75},{"date":"2026-08-07","open":60338,"high":61694,"low":57626,"close":60048,"volume":170169,"rsi_14":47.73,"sma_20":61122.5,"sma_60":72759.17,"sma_120":74772.92},{"date":"2026-08-10","open":60145,"high":64309,"low":58982,"close":62566,"volume":302794,"rsi_14":47.73,"sma_20":60717.5,"sma_60":72825.83,"sma_120":74559.58},{"date":"2026-08-11","open":62275,"high":65084,"low":59273,"close":61500,"volume":301567,"rsi_14":52.85,"sma_20":60417.5,"sma_60":72785.83,"sma_120":74310.42},{"date":"2026-08-12","open":60822,"high":60822,"low":52590,"close":55011,"volume":397324,"rsi_14":43.49,"sma_20":59812.5,"sma_60":72669.17,"sma_120":74010.42},{"date":"2026-08-13","open":53752,"high":54043,"low":51331,"close":52977,"volume":186690,"rsi_14":48.28,"sma_20":58957.5,"sma_60":72575.83,"sma_120":73667.08},{"date":"2026-08-14","open":53268,"high":54818,"low":52009,"close":52977,"volume":135383,"rsi_14":45.92,"sma_20":58142.5,"sma_60":72407.5,"sma_120":73137.08},{"date":"2026-08-18","open":52396,"high":54237,"low":50556,"close":51137,"volume":190840,"rsi_14":50.26,"sma_20":57572.5,"sma_60":72244.17,"sma_120":72591.25},{"date":"2026-08-19","open":49975,"high":50944,"low":48280,"close":50169,"volume":104421,"rsi_14":49.36,"sma_20":56822.5,"sma_60":72054.17,"sma_120":72207.08},{"date":"2026-08-20","open":51718,"high":53268,"low":50556,"close":51622,"volume":190321,"rsi_14":52.28,"sma_20":56437.5,"sma_60":71804.17,"sma_120":71840.42},{"date":"2026-08-21","open":49878,"high":50266,"low":48183,"close":49394,"volume":145942,"rsi_14":48.91,"sma_20":55832.5,"sma_60":71445.83,"sma_120":71478.75},{"date":"2026-08-24","open":49781,"high":51040,"low":48232,"close":49007,"volume":90972,"rsi_14":52.67,"sma_20":55552.5,"sma_60":70972.5,"sma_120":71092.08},{"date":"2026-08-25","open":48449,"high":51157,"low":47772,"close":50577,"volume":143186,"rsi_14":39.33,"sma_20":55262.5,"sma_60":70579.17,"sma_120":70706.25},{"date":"2026-08-26","open":50480,"high":51254,"low":48837,"close":49029,"volume":90291,"rsi_14":38.44,"sma_20":55167.5,"sma_60":70160.83,"sma_120":70408.75},{"date":"2026-08-27","open":48642,"high":49610,"low":48207,"close":48739,"volume":139151,"rsi_14":23.2,"sma_20":55072.5,"sma_60":69765.83,"sma_120":70197.08},{"date":"2026-08-28","open":48304,"high":53962,"low":48256,"close":51157,"volume":221724,"rsi_14":32.3,"sma_20":55142.5,"sma_60":69334.17,"sma_120":69947.92},{"date":"2026-08-31","open":50480,"high":52027,"low":49126,"close":51350,"volume":104119,"rsi_14":25.32,"sma_20":55202.5,"sma_60":68819.17,"sma_120":69656.25},{"date":"2026-09-01","open":52317,"high":53381,"low":51447,"close":51931,"volume":129124,"rsi_14":28.51,"sma_20":55460.0,"sma_60":68277.5,"sma_120":69420.42},{"date":"2026-09-02","open":50190,"high":53284,"low":49319,"close":52221,"volume":185701,"rsi_14":41.46,"sma_20":55225.0,"sma_60":67790.83,"sma_120":69180.42},{"date":"2026-09-03","open":51700,"high":51800,"low":48600,"close":48600,"volume":172004,"rsi_14":34.52,"sma_20":54765.0,"sma_60":67309.17,"sma_120":68910.42},{"date":"2026-09-04","open":48900,"high":49250,"low":46850,"close":47900,"volume":125833,"rsi_14":33.33,"sma_20":53970.0,"sma_60":66864.17,"sma_120":68650.42},{"date":"2026-09-07","open":48150,"high":48350,"low":46600,"close":46850,"volume":150766,"rsi_14":34.78,"sma_20":53212.5,"sma_60":66238.33,"sma_120":68377.5},{"date":"2026-09-08","open":47100,"high":52700,"low":46800,"close":50600,"volume":227188,"rsi_14":47.31,"sma_20":52512.5,"sma_60":65800.0,"sma_120":68143.33},{"date":"2026-09-09","open":50700,"high":54300,"low":50700,"close":52500,"volume":1027811,"rsi_14":48.24,"sma_20":51962.5,"sma_60":65405.0,"sma_120":67918.33},{"date":"2026-09-10","open":51000,"high":51200,"low":48000,"close":49200,"volume":363506,"rsi_14":46.2,"sma_20":51582.5,"sma_60":64921.67,"sma_120":67663.33},{"date":"2026-09-11","open":48100,"high":49250,"low":46850,"close":47450,"volume":225523,"rsi_14":43.71,"sma_20":51220.0,"sma_60":64274.17,"sma_120":67430.42},{"date":"2026-09-14","open":46550,"high":46950,"low":45250,"close":46000,"volume":138992,"rsi_14":39.85,"sma_20":49798.45,"sma_60":61902.4,"sma_120":66197.84},{"date":"2026-09-15","open":46400,"high":48100,"low":46400,"close":47700,"volume":82813,"rsi_14":46.96,"sma_20":49626.6,"sma_60":61333.42,"sma_120":65990.34},{"date":"2026-09-16","open":47300,"high":47300,"low":44700,"close":45400,"volume":112978,"rsi_14":43.2,"sma_20":49388.15,"sma_60":60669.6,"sma_120":65782.84},{"date":"2026-09-17","open":46100,"high":47200,"low":45500,"close":46500,"volume":53452,"rsi_14":40.04,"sma_20":49132.05,"sma_60":60025.73,"sma_120":65553.68},{"date":"2026-09-18","open":46500,"high":47450,"low":45450,"close":46000,"volume":157318,"rsi_14":38.73,"sma_20":48962.35,"sma_60":59271.83,"sma_120":65346.18},{"date":"2026-09-21","open":46100,"high":46450,"low":45400,"close":45700,"volume":52630,"rsi_14":36.74,"sma_20":48797.0,"sma_60":58466.12,"sma_120":65115.34},{"date":"2026-09-22","open":46300,"high":48600,"low":46100,"close":46750,"volume":124256,"rsi_14":38.7,"sma_20":48601.85,"sma_60":57819.95,"sma_120":64932.43},{"date":"2026-09-23","open":46450,"high":47800,"low":46400,"close":47000,"volume":60473,"rsi_14":46.21,"sma_20":48496.7,"sma_60":57082.72,"sma_120":64763.26},{"date":"2026-09-28","open":47850,"high":47850,"low":45350,"close":45450,"volume":124742,"rsi_14":44.42,"sma_20":48328.55,"sma_60":56380.98,"sma_120":64558.68},{"date":"2026-09-29","open":45450,"high":47550,"low":45000,"close":47500,"volume":94920,"rsi_14":51.42,"sma_20":48141.85,"sma_60":55708.58,"sma_120":64399.51},{"date":"2026-09-30","open":47750,"high":52400,"low":47550,"close":51400,"volume":389792,"rsi_14":51.73,"sma_20":48140.45,"sma_60":55149.6,"sma_120":64278.68},{"date":"2026-10-01","open":50900,"high":56700,"low":49950,"close":55700,"volume":368494,"rsi_14":56.27,"sma_20":48325.0,"sma_60":54736.55,"sma_120":64206.18},{"date":"2026-10-02","open":55600,"high":56600,"low":53000,"close":54000,"volume":295149,"rsi_14":60.04,"sma_20":48410.0,"sma_60":54374.25,"sma_120":64122.84},{"date":"2026-10-06","open":53900,"high":54400,"low":51500,"close":53000,"volume":111830,"rsi_14":61.99,"sma_20":48630.0,"sma_60":53966.23,"sma_120":64017.84},{"date":"2026-10-07","open":53200,"high":59800,"low":53200,"close":57400,"volume":407214,"rsi_14":71.84,"sma_20":49105.0,"sma_60":53700.97,"sma_120":63963.68},{"date":"2026-10-08","open":57200,"high":58300,"low":54600,"close":55800,"volume":364056,"rsi_14":65.58,"sma_20":49552.5,"sma_60":53504.27,"sma_120":63847.84},{"date":"2026-10-12","open":55900,"high":69100,"low":54100,"close":64700,"volume":712851,"rsi_14":79.6,"sma_20":50257.5,"sma_60":53409.08,"sma_120":63778.68},{"date":"2026-10-13","open":58600,"high":63800,"low":55100,"close":56700,"volume":1045581,"rsi_14":62.91,"sma_20":50467.5,"sma_60":53232.22,"sma_120":63645.34},{"date":"2026-10-14","open":57100,"high":67400,"low":55400,"close":59500,"volume":723433,"rsi_14":66.15,"sma_20":50982.5,"sma_60":53111.72,"sma_120":63526.18},{"date":"2026-10-15","open":58800,"high":58800,"low":52800,"close":55700,"volume":540118,"rsi_14":61.04,"sma_20":51395.0,"sma_60":52881.07,"sma_120":63377.84},{"date":"2026-10-16","open":57500,"high":73700,"low":57500,"close":68500,"volume":852222,"rsi_14":69.06,"sma_20":52520.0,"sma_60":52876.67,"sma_120":63352.84},{"date":"2026-10-19","open":69400,"high":69900,"low":61500,"close":67100,"volume":574418,"rsi_14":67.27,"sma_20":53490.0,"sma_60":52958.7,"sma_120":63322.84},{"date":"2026-10-20","open":66000,"high":66300,"low":62100,"close":62200,"volume":201175,"rsi_14":63.61,"sma_20":54330.0,"sma_60":52917.08,"sma_120":63268.68},{"date":"2026-10-21","open":63500,"high":67500,"low":63200,"close":64400,"volume":310935,"rsi_14":63.7,"sma_20":55225.0,"sma_60":53005.77,"sma_120":63244.51},{"date":"2026-10-22","open":58900,"high":61200,"low":56300,"close":59000,"volume":380959,"rsi_14":56.01,"sma_20":55875.0,"sma_60":52970.55,"sma_120":63152.84},{"date":"2026-10-23","open":58397,"high":62404,"low":57696,"close":60300,"volume":273912}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-11396.59,"pbr":4.85,"per":null,"roa":-5.89,"roe":-8.39,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":116304229341.0,"analysis":"ROE -8.4%로 적자 상태입니다. 시가총액 1.62조. 매출 1163.04억, 영업이익 194.29억.","eps_basis":"TTM","debt_ratio":0.4243454704482988,"market_cap":1626262900200,"net_income":-148725061785.0,"total_debt":142237450055.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.89,"total_assets":477430022995.0,"total_equity":335192572940.0,"profit_margin":-127.88,"revenue_basis":"TTM","dividend_yield":0.08,"net_income_basis":"TTM","operating_income":19428952581.0,"operating_margin":16.71,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":60300.0,"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":"2018-11-01","close":8843.9434},{"date":"2018-11-02","close":8991.6152},{"date":"2018-11-05","close":8630.6396},{"date":"2018-11-06","close":8647.0459},{"date":"2018-11-07","close":8253.2529},{"date":"2018-11-08","close":7957.9082},{"date":"2018-11-09","close":7662.5625},{"date":"2018-11-12","close":7285.1777},{"date":"2018-11-13","close":7301.5854},{"date":"2018-11-14","close":6727.3042},{"date":"2018-11-15","close":6628.856},{"date":"2018-11-16","close":6907.7925},{"date":"2018-11-19","close":6842.1597},{"date":"2018-11-20","close":6464.7744},{"date":"2018-11-21","close":6251.4702},{"date":"2018-11-22","close":6021.7568},{"date":"2018-11-23","close":5644.3721},{"date":"2018-11-26","close":5710.0039},{"date":"2018-11-27","close":5956.125},{"date":"2018-11-28","close":6070.9819},{"date":"2018-11-29","close":5890.4932},{"date":"2018-11-30","close":6185.8374},{"date":"2018-12-03","close":6284.2866},{"date":"2018-12-04","close":6366.3262},{"date":"2018-12-05","close":6202.2461},{"date":"2018-12-06","close":5972.5327},{"date":"2018-12-07","close":5923.3086},{"date":"2018-12-10","close":5742.8198},{"date":"2018-12-11","close":5726.4126},{"date":"2018-12-12","close":6202.2461},{"date":"2018-12-13","close":6579.6313},{"date":"2018-12-14","close":6628.856},{"date":"2018-12-17","close":6579.6313},{"date":"2018-12-18","close":6415.5498},{"date":"2018-12-19","close":6710.8955},{"date":"2018-12-20","close":6678.0801},{"date":"2018-12-21","close":6825.7515},{"date":"2018-12-24","close":6760.1196},{"date":"2018-12-26","close":6661.6719},{"date":"2018-12-27","close":6481.1826},{"date":"2018-12-28","close":6448.3672},{"date":"2019-01-02","close":6530.4062},{"date":"2019-01-03","close":6185.8374},{"date":"2019-01-04","close":6087.3896},{"date":"2019-01-07","close":6382.7344},{"date":"2019-01-08","close":6596.04},{"date":"2019-01-09","close":7153.9136},{"date":"2019-01-10","close":7416.4424},{"date":"2019-01-11","close":7334.4019},{"date":"2019-01-14","close":7317.9941},{"date":"2019-01-15","close":7137.5049},{"date":"2019-01-16","close":7006.2407},{"date":"2019-01-17","close":6776.5273},{"date":"2019-01-18","close":7301.5854},{"date":"2019-01-21","close":7301.5854},{"date":"2019-01-22","close":7153.9136},{"date":"2019-01-23","close":7104.6885},{"date":"2019-01-24","close":7055.4648},{"date":"2019-01-25","close":7285.1777},{"date":"2019-01-28","close":7121.0967},{"date":"2019-01-29","close":6842.1597},{"date":"2019-01-30","close":6907.7925},{"date":"2019-01-31","close":6858.5684},{"date":"2019-02-01","close":6809.3438},{"date":"2019-02-07","close":6957.0166},{"date":"2019-02-08","close":6989.832},{"date":"2019-02-11","close":7170.3218},{"date":"2019-02-12","close":7203.1372},{"date":"2019-02-13","close":7203.1372},{"date":"2019-02-14","close":7285.1777},{"date":"2019-02-15","close":7482.0742},{"date":"2019-02-18","close":7514.8906},{"date":"2019-02-19","close":7170.3218},{"date":"2019-02-20","close":7055.4648},{"date":"2019-02-21","close":7350.8096},{"date":"2019-02-22","close":7301.5854},{"date":"2019-02-25","close":7416.4424},{"date":"2019-02-26","close":7449.2583},{"date":"2019-02-27","close":7810.2358},{"date":"2019-02-28","close":7613.3389},{"date":"2019-03-04","close":7777.4194},{"date":"2019-03-05","close":7678.9712},{"date":"2019-03-06","close":7744.604},{"date":"2019-03-07","close":7580.5229},{"date":"2019-03-08","close":7465.6665},{"date":"2019-03-11","close":8138.3975},{"date":"2019-03-12","close":8187.6201},{"date":"2019-03-13","close":8335.2939},{"date":"2019-03-14","close":8204.0283},{"date":"2019-03-15","close":8827.5352},{"date":"2019-03-18","close":9040.8408},{"date":"2019-03-19","close":8696.2715},{"date":"2019-03-20","close":8925.9834},{"date":"2019-03-21","close":8647.0459},{"date":"2019-03-22","close":8548.5977},{"date":"2019-03-25","close":8729.0869},{"date":"2019-03-26","close":9516.6738},{"date":"2019-03-27","close":9336.1846},{"date":"2019-03-28","close":9729.9785},{"date":"2019-03-29","close":9844.834},{"date":"2019-04-01","close":9729.9785},{"date":"2019-04-02","close":9664.3467},{"date":"2019-04-03","close":10222.2207},{"date":"2019-04-04","close":10222.2207},{"date":"2019-04-05","close":9894.0586},{"date":"2019-04-08","close":9680.7549},{"date":"2019-04-09","close":9680.7549},{"date":"2019-04-10","close":9861.2432},{"date":"2019-04-11","close":9729.9785},{"date":"2019-04-12","close":9483.8564},{"date":"2019-04-15","close":8991.6152},{"date":"2019-04-16","close":9270.5527},{"date":"2019-04-17","close":9254.1436},{"date":"2019-04-18","close":8761.9033},{"date":"2019-04-19","close":8925.9834},{"date":"2019-04-22","close":8696.2715},{"date":"2019-04-23","close":9024.4307},{"date":"2019-04-24","close":8893.168},{"date":"2019-04-25","close":8482.9658},{"date":"2019-04-26","close":8630.6396},{"date":"2019-04-29","close":8909.5742},{"date":"2019-04-30","close":8827.5352},{"date":"2019-05-02","close":8745.4951},{"date":"2019-05-03","close":9008.0244},{"date":"2019-05-07","close":8876.7588},{"date":"2019-05-08","close":8794.7178},{"date":"2019-05-09","close":8368.1084},{"date":"2019-05-10","close":8286.0703},{"date":"2019-05-13","close":8204.0283},{"date":"2019-05-14","close":8269.6602},{"date":"2019-05-15","close":8565.0059},{"date":"2019-05-16","close":8417.334},{"date":"2019-05-17","close":8368.1084},{"date":"2019-05-20","close":8384.5176},{"date":"2019-05-21","close":8056.356},{"date":"2019-05-22","close":8171.2134},{"date":"2019-05-23","close":8039.9478},{"date":"2019-05-24","close":7875.8677},{"date":"2019-05-27","close":7711.7871},{"date":"2019-05-28","close":7580.5229},{"date":"2019-05-29","close":7498.4824},{"date":"2019-05-30","close":7383.626},{"date":"2019-05-31","close":7629.7471},{"date":"2019-06-03","close":7596.9297},{"date":"2019-06-04","close":7613.3389},{"date":"2019-06-05","close":7482.0742},{"date":"2019-06-07","close":7465.6665},{"date":"2019-06-10","close":7350.8096},{"date":"2019-06-11","close":7564.1147},{"date":"2019-06-12","close":7498.4824},{"date":"2019-06-13","close":8007.1318},{"date":"2019-06-14","close":8072.7642},{"date":"2019-06-17","close":7843.0522},{"date":"2019-06-18","close":7465.6665},{"date":"2019-06-19","close":7547.7065},{"date":"2019-06-20","close":7826.6436},{"date":"2019-06-21","close":7728.1958},{"date":"2019-06-24","close":7514.8906},{"date":"2019-06-25","close":7580.5229},{"date":"2019-06-26","close":7646.1538},{"date":"2019-06-27","close":7482.0742},{"date":"2019-06-28","close":7465.6665},{"date":"2019-07-01","close":7334.4019},{"date":"2019-07-02","close":7285.1777},{"date":"2019-07-03","close":7121.0967},{"date":"2019-07-04","close":6973.4243},{"date":"2019-07-05","close":7186.7295},{"date":"2019-07-08","close":6940.6084},{"date":"2019-07-09","close":6924.2002},{"date":"2019-07-10","close":7055.4648},{"date":"2019-07-11","close":7055.4648},{"date":"2019-07-12","close":7071.8735},{"date":"2019-07-15","close":6940.6084},{"date":"2019-07-16","close":6891.3843},{"date":"2019-07-17","close":6710.8955},{"date":"2019-07-18","close":6563.2227},{"date":"2019-07-19","close":6842.1597},{"date":"2019-07-22","close":6858.5684},{"date":"2019-07-23","close":6530.4062},{"date":"2019-07-24","close":6251.4702},{"date":"2019-07-25","close":6153.021},{"date":"2019-07-26","close":6103.7974},{"date":"2019-07-29","close":5644.3721},{"date":"2019-07-30","close":6169.4287},{"date":"2019-07-31","close":6136.6133},{"date":"2019-08-01","close":6005.3491},{"date":"2019-08-02","close":5890.4932},{"date":"2019-08-05","close":5480.291},{"date":"2019-08-06","close":5299.8027},{"date":"2019-08-07","close":5578.7393},{"date":"2019-08-08","close":5660.7798},{"date":"2019-08-09","close":5742.8198},{"date":"2019-08-12","close":5923.3086},{"date":"2019-08-13","close":6267.8774},{"date":"2019-08-14","close":6694.4873},{"date":"2019-08-16","close":6727.3042},{"date":"2019-08-19","close":7006.2407},{"date":"2019-08-20","close":7022.6499},{"date":"2019-08-21","close":7170.3218},{"date":"2019-08-22","close":7022.6499},{"date":"2019-08-23","close":6989.832},{"date":"2019-08-26","close":6825.7515},{"date":"2019-08-27","close":6694.4873},{"date":"2019-08-28","close":6645.2632},{"date":"2019-08-29","close":6661.6719},{"date":"2019-08-30","close":6842.1597},{"date":"2019-09-02","close":6907.7925},{"date":"2019-09-03","close":7006.2407},{"date":"2019-09-04","close":6957.0166},{"date":"2019-09-05","close":7317.9941},{"date":"2019-09-06","close":7203.1372},{"date":"2019-09-09","close":7137.5049},{"date":"2019-09-10","close":7137.5049},{"date":"2019-09-11","close":7301.5854},{"date":"2019-09-16","close":7285.1777},{"date":"2019-09-17","close":7317.9941},{"date":"2019-09-18","close":7301.5854},{"date":"2019-09-19","close":7170.3218},{"date":"2019-09-20","close":7121.0967},{"date":"2019-09-23","close":7121.0967},{"date":"2019-09-24","close":7088.2803},{"date":"2019-09-25","close":6776.5273},{"date":"2019-09-26","close":6858.5684},{"date":"2019-09-27","close":6842.1597},{"date":"2019-09-30","close":6825.7515},{"date":"2019-10-01","close":7121.0967},{"date":"2019-10-02","close":7596.9297},{"date":"2019-10-04","close":7744.604},{"date":"2019-10-07","close":7613.3389},{"date":"2019-10-08","close":7514.8906},{"date":"2019-10-10","close":7514.8906},{"date":"2019-10-11","close":7564.1147},{"date":"2019-10-14","close":7629.7471},{"date":"2019-10-15","close":7990.7236},{"date":"2019-10-16","close":7761.0117},{"date":"2019-10-17","close":7613.3389},{"date":"2019-10-18","close":7514.8906},{"date":"2019-10-21","close":7449.2583},{"date":"2019-10-22","close":7514.8906},{"date":"2019-10-23","close":7482.0742},{"date":"2019-10-24","close":7629.7471},{"date":"2019-10-25","close":7514.8906},{"date":"2019-10-28","close":7498.4824},{"date":"2019-10-29","close":7580.5229},{"date":"2019-10-30","close":7580.5229},{"date":"2019-10-31","close":7711.7871},{"date":"2019-11-01","close":7957.9082},{"date":"2019-11-04","close":8007.1318},{"date":"2019-11-05","close":8023.5405},{"date":"2019-11-06","close":8007.1318},{"date":"2019-11-07","close":7859.46},{"date":"2019-11-08","close":7777.4194},{"date":"2019-11-11","close":7728.1958},{"date":"2019-11-12","close":7728.1958},{"date":"2019-11-13","close":7580.5229},{"date":"2019-11-14","close":7285.1777},{"date":"2019-11-15","close":7203.1372},{"date":"2019-11-18","close":7219.5454},{"date":"2019-11-19","close":6891.3843},{"date":"2019-11-20","close":6727.3042},{"date":"2019-11-21","close":6694.4873},{"date":"2019-11-22","close":6743.7114},{"date":"2019-11-25","close":7088.2803},{"date":"2019-11-26","close":7104.6885},{"date":"2019-11-27","close":7252.3608},{"date":"2019-11-28","close":7153.9136},{"date":"2019-11-29","close":7055.4648},{"date":"2019-12-02","close":7039.0566},{"date":"2019-12-03","close":7055.4648},{"date":"2019-12-04","close":6989.832},{"date":"2019-12-05","close":7235.9531},{"date":"2019-12-06","close":7367.2178},{"date":"2019-12-09","close":7744.604},{"date":"2019-12-10","close":7761.0117},{"date":"2019-12-11","close":7925.0913},{"date":"2019-12-12","close":8072.7642},{"date":"2019-12-13","close":8105.5806},{"date":"2019-12-16","close":8318.8867},{"date":"2019-12-17","close":8187.6201},{"date":"2019-12-18","close":7925.0913},{"date":"2019-12-19","close":7957.9082},{"date":"2019-12-20","close":7990.7236},{"date":"2019-12-23","close":7908.6836},{"date":"2019-12-24","close":7892.2759},{"date":"2019-12-26","close":8039.9478},{"date":"2019-12-27","close":8451.832},{"date":"2019-12-30","close":8435.3555},{"date":"2020-01-02","close":8600.1094},{"date":"2020-01-03","close":8682.4844},{"date":"2020-01-06","close":8468.3057},{"date":"2020-01-07","close":8567.1572},{"date":"2020-01-08","close":8188.2241},{"date":"2020-01-09","close":8534.207},{"date":"2020-01-10","close":8567.1572},{"date":"2020-01-13","close":8666.0107},{"date":"2020-01-14","close":8583.6318},{"date":"2020-01-15","close":9456.8242},{"date":"2020-01-16","close":9341.4971},{"date":"2020-01-17","close":9605.1016},{"date":"2020-01-20","close":9918.1328},{"date":"2020-01-21","close":10016.9854},{"date":"2020-01-22","close":11071.4043},{"date":"2020-01-23","close":11532.7119},{"date":"2020-01-28","close":12191.7246},{"date":"2020-01-29","close":12274.1006},{"date":"2020-01-30","close":12356.4785},{"date":"2020-01-31","close":12999.0137},{"date":"2020-02-03","close":13147.292},{"date":"2020-02-04","close":13344.9951},{"date":"2020-02-05","close":13246.1445},{"date":"2020-02-06","close":14811.2979},{"date":"2020-02-07","close":16425.8789},{"date":"2020-02-10","close":16903.6641},{"date":"2020-02-11","close":15272.6064},{"date":"2020-02-12","close":16425.8789},{"date":"2020-02-13","close":15651.5381},{"date":"2020-02-14","close":14926.625},{"date":"2020-02-17","close":15651.5381},{"date":"2020-02-18","close":16903.6641},{"date":"2020-02-19","close":17266.1172},{"date":"2020-02-20","close":17529.7246},{"date":"2020-02-21","close":16837.7598},{"date":"2020-02-24","close":16145.7969},{"date":"2020-02-25","close":16574.1562},{"date":"2020-02-26","close":16804.8086},{"date":"2020-02-27","close":16475.3027},{"date":"2020-02-28","close":15964.5693},{"date":"2020-03-02","close":16145.7969},{"date":"2020-03-03","close":16310.5498},{"date":"2020-03-04","close":17529.7246},{"date":"2020-03-05","close":18584.1406},{"date":"2020-03-06","close":18089.8809},{"date":"2020-03-09","close":17529.7246},{"date":"2020-03-10","close":16310.5498},{"date":"2020-03-11","close":16244.6484},{"date":"2020-03-12","close":15223.1797},{"date":"2020-03-13","close":12817.7861},{"date":"2020-03-16","close":11697.4639},{"date":"2020-03-17","close":12751.8848},{"date":"2020-03-18","close":12224.6758},{"date":"2020-03-19","close":12323.5264},{"date":"2020-03-20","close":13015.4902},{"date":"2020-03-23","close":12685.9834},{"date":"2020-03-24","close":14663.0195},{"date":"2020-03-25","close":14827.7725},{"date":"2020-03-26","close":14745.3984},{"date":"2020-03-27","close":14663.0195},{"date":"2020-03-30","close":15338.5078},{"date":"2020-03-31","close":16804.8086},{"date":"2020-04-01","close":16343.5},{"date":"2020-04-02","close":16277.5977},{"date":"2020-04-03","close":16261.123},{"date":"2020-04-06","close":16607.1035},{"date":"2020-04-07","close":16640.0566},{"date":"2020-04-08","close":16327.0254},{"date":"2020-04-09","close":16475.3027},{"date":"2020-04-10","close":18748.8984},{"date":"2020-04-13","close":18715.9453},{"date":"2020-04-14","close":20758.8809},{"date":"2020-04-16","close":21253.1426},{"date":"2020-04-17","close":21582.6484},{"date":"2020-04-20","close":21351.9941},{"date":"2020-04-21","close":21747.4023},{"date":"2020-04-22","close":24185.7441},{"date":"2020-04-23","close":24086.8926},{"date":"2020-04-24","close":23394.9277},{"date":"2020-04-27","close":23065.4238},{"date":"2020-04-28","close":22373.4609},{"date":"2020-04-29","close":22999.5234},{"date":"2020-05-04","close":23757.3887},{"date":"2020-05-06","close":23460.8301},{"date":"2020-05-07","close":25503.7695},{"date":"2020-05-08","close":24317.5469},{"date":"2020-05-11","close":24317.5469},{"date":"2020-05-12","close":24745.9062},{"date":"2020-05-13","close":26030.9805},{"date":"2020-05-14","close":26986.5449},{"date":"2020-05-15","close":28996.5352},{"date":"2020-05-18","close":29787.3496},{"date":"2020-05-19","close":30248.6562},{"date":"2020-05-20","close":33016.5078},{"date":"2020-05-21","close":34466.332},{"date":"2020-05-22","close":33939.125},{"date":"2020-05-25","close":31632.584},{"date":"2020-05-26","close":32456.3457},{"date":"2020-05-27","close":32489.2969},{"date":"2020-05-28","close":32423.3965},{"date":"2020-05-29","close":37992.0469},{"date":"2020-06-01","close":42044.9688},{"date":"2020-06-02","close":42012.0234},{"date":"2020-06-03","close":40858.75},{"date":"2020-06-04","close":38387.457},{"date":"2020-06-05","close":38486.3086},{"date":"2020-06-08","close":37431.8906},{"date":"2020-06-09","close":34598.1367},{"date":"2020-06-10","close":32884.7031},{"date":"2020-06-11","close":35916.1602},{"date":"2020-06-12","close":35817.3086},{"date":"2020-06-15","close":35718.457},{"date":"2020-06-16","close":36311.5703},{"date":"2020-06-17","close":34795.8398},{"date":"2020-06-18","close":34598.1367},{"date":"2020-06-19","close":34268.6289},{"date":"2020-06-22","close":33609.6172},{"date":"2020-06-23","close":36476.3203},{"date":"2020-06-24","close":36509.2695},{"date":"2020-06-25","close":36015.0078},{"date":"2020-06-26","close":35059.4492},{"date":"2020-06-29","close":32983.5586},{"date":"2020-06-30","close":33378.9688},{"date":"2020-07-01","close":31632.584},{"date":"2020-07-02","close":32851.7578},{"date":"2020-07-03","close":33510.7656},{"date":"2020-07-06","close":34466.332},{"date":"2020-07-07","close":37003.5273},{"date":"2020-07-08","close":35619.6055},{"date":"2020-07-09","close":34927.6406},{"date":"2020-07-10","close":34894.6914},{"date":"2020-07-13","close":34664.043},{"date":"2020-07-14","close":34433.3828},{"date":"2020-07-15","close":33609.6172},{"date":"2020-07-16","close":32621.0996},{"date":"2020-07-17","close":31731.4355},{"date":"2020-07-20","close":29029.4824},{"date":"2020-07-21","close":30775.8672},{"date":"2020-07-22","close":35158.3008},{"date":"2020-07-23","close":37168.2812},{"date":"2020-07-24","close":37300.0859},{"date":"2020-07-27","close":37827.2969},{"date":"2020-07-28","close":38618.1133},{"date":"2020-07-29","close":41287.1094},{"date":"2020-07-30","close":41254.1523},{"date":"2020-07-31","close":40199.7422},{"date":"2020-08-03","close":40661.0508},{"date":"2020-08-04","close":41155.3047},{"date":"2020-08-05","close":42638.082},{"date":"2020-08-06","close":43527.7539},{"date":"2020-08-07","close":45208.2266},{"date":"2020-08-10","close":45669.543},{"date":"2020-08-11","close":45438.8906},{"date":"2020-08-12","close":43494.8047},{"date":"2020-08-13","close":40990.5625},{"date":"2020-08-14","close":42506.2852},{"date":"2020-08-18","close":39771.3828},{"date":"2020-08-19","close":41616.6211},{"date":"2020-08-20","close":40364.4922},{"date":"2020-08-21","close":44878.7227},{"date":"2020-08-24","close":47448.875},{"date":"2020-08-25","close":47448.875},{"date":"2020-08-26","close":47448.875},{"date":"2020-08-27","close":46822.8164},{"date":"2020-08-28","close":45043.4805},{"date":"2020-08-31","close":43461.8477},{"date":"2020-09-01","close":41913.168},{"date":"2020-09-02","close":46295.6016},{"date":"2020-09-03","close":45471.8359},{"date":"2020-09-04","close":43791.3555},{"date":"2020-09-07","close":42539.2305},{"date":"2020-09-08","close":43494.8047},{"date":"2020-09-09","close":43000.5391},{"date":"2020-09-10","close":44120.8594},{"date":"2020-09-11","close":45438.8906},{"date":"2020-09-14","close":45274.1328},{"date":"2020-09-15","close":44417.418},{"date":"2020-09-16","close":44450.375},{"date":"2020-09-17","close":44911.6758},{"date":"2020-09-18","close":45900.1953},{"date":"2020-09-21","close":43363.0039},{"date":"2020-09-22","close":45801.3398},{"date":"2020-09-23","close":45043.4805},{"date":"2020-09-24","close":43824.3086},{"date":"2020-09-25","close":42539.2305},{"date":"2020-09-28","close":45175.2773},{"date":"2020-09-29","close":45142.332},{"date":"2020-10-05","close":46460.3516},{"date":"2020-10-06","close":51271.1445},{"date":"2020-10-07","close":48305.5859},{"date":"2020-10-08","close":47152.3164},{"date":"2020-10-12","close":48190.2617},{"date":"2020-10-13","close":46855.7656},{"date":"2020-10-14","close":46262.6523},{"date":"2020-10-15","close":45471.8359},{"date":"2020-10-16","close":46213.2266},{"date":"2020-10-19","close":43840.7812},{"date":"2020-10-20","close":43445.375},{"date":"2020-10-21","close":42407.4336},{"date":"2020-10-22","close":42259.1484},{"date":"2020-10-23","close":44137.3398},{"date":"2020-10-26","close":41517.7617},{"date":"2020-10-27","close":40776.3789},{"date":"2020-10-28","close":42951.1172},{"date":"2020-10-29","close":43000.5391},{"date":"2020-10-30","close":42259.1484},{"date":"2020-11-02","close":42407.4336},{"date":"2020-11-03","close":42110.875},{"date":"2020-11-04","close":40380.9688},{"date":"2020-11-05","close":40726.9531},{"date":"2020-11-06","close":39095.8984},{"date":"2020-11-09","close":37514.2656},{"date":"2020-11-10","close":37761.3906},{"date":"2020-11-11","close":40924.6562},{"date":"2020-11-12","close":39738.4297},{"date":"2020-11-13","close":39936.1328},{"date":"2020-11-16","close":38008.5234},{"date":"2020-11-17","close":36278.6172},{"date":"2020-11-18","close":34351.0078},{"date":"2020-11-19","close":36179.7617},{"date":"2020-11-20","close":36723.4531},{"date":"2020-11-23","close":37267.1406},{"date":"2020-11-24","close":36179.7617},{"date":"2020-11-25","close":35339.5234},{"date":"2020-11-26","close":36871.7344},{"date":"2020-11-27","close":39244.1758},{"date":"2020-11-30","close":38107.375},{"date":"2020-12-01","close":37563.6914},{"date":"2020-12-02","close":36328.0469},{"date":"2020-12-03","close":34993.5469},{"date":"2020-12-04","close":34993.5469},{"date":"2020-12-07","close":34351.0078},{"date":"2020-12-08","close":33708.4727},{"date":"2020-12-09","close":34252.1523},{"date":"2020-12-10","close":35438.3789},{"date":"2020-12-11","close":35438.3789},{"date":"2020-12-14","close":35883.207},{"date":"2020-12-15","close":35784.3633},{"date":"2020-12-16","close":34449.8555},{"date":"2020-12-17","close":34696.9922},{"date":"2020-12-18","close":36229.1875},{"date":"2020-12-21","close":35438.3789},{"date":"2020-12-22","close":35240.6758},{"date":"2020-12-23","close":34746.418},{"date":"2020-12-24","close":34449.8555},{"date":"2020-12-28","close":32670.5215},{"date":"2020-12-29","close":34799.0625},{"date":"2020-12-30","close":34155.5547},{"date":"2021-01-04","close":33165.5352},{"date":"2021-01-05","close":31680.5117},{"date":"2021-01-06","close":30393.4902},{"date":"2021-01-07","close":33660.543},{"date":"2021-01-08","close":32670.5293},{"date":"2021-01-11","close":31185.5059},{"date":"2021-01-12","close":31037.002},{"date":"2021-01-13","close":31086.502},{"date":"2021-01-14","close":31284.5078},{"date":"2021-01-15","close":31086.502},{"date":"2021-01-18","close":30343.9902},{"date":"2021-01-19","close":30888.498},{"date":"2021-01-20","close":30690.4961},{"date":"2021-01-21","close":32522.0215},{"date":"2021-01-22","close":32373.5234},{"date":"2021-01-25","close":33165.5352},{"date":"2021-01-26","close":34749.5586},{"date":"2021-01-27","close":36779.0938},{"date":"2021-01-28","close":36284.0859},{"date":"2021-01-29","close":35888.0781},{"date":"2021-02-01","close":35789.0781},{"date":"2021-02-02","close":35195.0664},{"date":"2021-02-03","close":33809.043},{"date":"2021-02-04","close":32918.0273},{"date":"2021-02-05","close":33264.543},{"date":"2021-02-08","close":32076.5176},{"date":"2021-02-09","close":31581.5098},{"date":"2021-02-10","close":31680.5117},{"date":"2021-02-15","close":32472.5234},{"date":"2021-02-16","close":31829.0156},{"date":"2021-02-17","close":31185.5059},{"date":"2021-02-18","close":30888.498},{"date":"2021-02-19","close":30492.4902},{"date":"2021-02-22","close":30096.4844},{"date":"2021-02-23","close":29799.4805},{"date":"2021-02-24","close":29650.9785},{"date":"2021-02-25","close":31086.502},{"date":"2021-02-26","close":30690.4961},{"date":"2021-03-02","close":31086.502},{"date":"2021-03-03","close":31235.0039},{"date":"2021-03-04","close":30393.4902},{"date":"2021-03-05","close":29700.4785},{"date":"2021-03-08","close":29749.9785},{"date":"2021-03-09","close":29749.9785},{"date":"2021-03-10","close":28809.4668},{"date":"2021-03-11","close":30145.9863},{"date":"2021-03-12","close":29848.9824},{"date":"2021-03-15","close":29205.4707},{"date":"2021-03-16","close":30591.4922},{"date":"2021-03-17","close":31086.502},{"date":"2021-03-18","close":33215.0352},{"date":"2021-03-19","close":35393.0703},{"date":"2021-03-22","close":36036.5781},{"date":"2021-03-23","close":35096.0703},{"date":"2021-03-24","close":32918.0273},{"date":"2021-03-25","close":33264.543},{"date":"2021-03-26","close":32373.5234},{"date":"2021-03-29","close":32076.5176},{"date":"2021-03-30","close":33809.043},{"date":"2021-03-31","close":33066.5352},{"date":"2021-04-01","close":32571.5254},{"date":"2021-04-02","close":33512.043},{"date":"2021-04-05","close":33660.543},{"date":"2021-04-06","close":32571.5254},{"date":"2021-04-07","close":32076.5176},{"date":"2021-04-08","close":32819.0273},{"date":"2021-04-09","close":32423.0215},{"date":"2021-04-12","close":32621.0273},{"date":"2021-04-13","close":34205.0508},{"date":"2021-04-14","close":33957.5508},{"date":"2021-04-15","close":33462.5391},{"date":"2021-04-16","close":32670.5293},{"date":"2021-04-19","close":32324.0195},{"date":"2021-04-20","close":32472.5234},{"date":"2021-04-21","close":32819.0273},{"date":"2021-04-22","close":32423.0215},{"date":"2021-04-23","close":31928.0156},{"date":"2021-04-26","close":33413.0391},{"date":"2021-04-27","close":33314.0391},{"date":"2021-04-28","close":32522.0215},{"date":"2021-04-29","close":32472.5234},{"date":"2021-04-30","close":32373.5234},{"date":"2021-05-03","close":30294.4883},{"date":"2021-05-04","close":30244.9883},{"date":"2021-05-06","close":30343.9902},{"date":"2021-05-07","close":30195.4863},{"date":"2021-05-10","close":30739.998},{"date":"2021-05-11","close":29650.9785},{"date":"2021-05-12","close":29601.4785},{"date":"2021-05-13","close":29106.4668},{"date":"2021-05-14","close":29700.4785},{"date":"2021-05-17","close":29502.4766},{"date":"2021-05-18","close":30442.9922},{"date":"2021-05-20","close":30294.4883},{"date":"2021-05-21","close":29848.9824},{"date":"2021-05-24","close":29749.9785},{"date":"2021-05-25","close":29898.4824},{"date":"2021-05-26","close":29898.4824},{"date":"2021-05-27","close":30640.9961},{"date":"2021-05-28","close":30789.498},{"date":"2021-05-31","close":30442.9922},{"date":"2021-06-01","close":30541.9922},{"date":"2021-06-02","close":30640.9961},{"date":"2021-06-03","close":30789.498},{"date":"2021-06-04","close":30244.9883},{"date":"2021-06-07","close":30244.9883},{"date":"2021-06-08","close":29799.4824},{"date":"2021-06-09","close":29700.4785},{"date":"2021-06-10","close":31086.502},{"date":"2021-06-11","close":30492.4922},{"date":"2021-06-14","close":30195.4883},{"date":"2021-06-15","close":29947.9824},{"date":"2021-06-16","close":30789.4961},{"date":"2021-06-17","close":30789.4961},{"date":"2021-06-18","close":32769.5312},{"date":"2021-06-21","close":32769.5273},{"date":"2021-06-22","close":32472.5215},{"date":"2021-06-23","close":33858.5469},{"date":"2021-06-24","close":32175.5195},{"date":"2021-06-25","close":32373.5234},{"date":"2021-06-28","close":32918.0312},{"date":"2021-06-29","close":33066.5391},{"date":"2021-06-30","close":33116.0352},{"date":"2021-07-01","close":33116.0352},{"date":"2021-07-02","close":33363.5391},{"date":"2021-07-05","close":35442.5703},{"date":"2021-07-06","close":35294.0703},{"date":"2021-07-07","close":35096.0664},{"date":"2021-07-08","close":34452.5547},{"date":"2021-07-09","close":34551.5547},{"date":"2021-07-12","close":34155.5508},{"date":"2021-07-13","close":34106.0508},{"date":"2021-07-14","close":33957.5469},{"date":"2021-07-15","close":33413.043},{"date":"2021-07-16","close":32571.5293},{"date":"2021-07-19","close":32324.0215},{"date":"2021-07-20","close":32769.5273},{"date":"2021-07-21","close":34106.0508},{"date":"2021-07-22","close":34304.0508},{"date":"2021-07-23","close":33660.5469},{"date":"2021-07-26","close":34353.5547},{"date":"2021-07-27","close":34353.5547},{"date":"2021-07-28","close":32967.5273},{"date":"2021-07-29","close":33066.5312},{"date":"2021-07-30","close":33561.543},{"date":"2021-08-02","close":34551.5547},{"date":"2021-08-03","close":34650.5586},{"date":"2021-08-04","close":34848.5625},{"date":"2021-08-05","close":34304.0508},{"date":"2021-08-06","close":35294.0703},{"date":"2021-08-09","close":34947.5664},{"date":"2021-08-10","close":35145.5664},{"date":"2021-08-11","close":36086.082},{"date":"2021-08-12","close":36036.582},{"date":"2021-08-13","close":38363.1211},{"date":"2021-08-17","close":37917.6094},{"date":"2021-08-18","close":38907.625},{"date":"2021-08-19","close":37373.0977},{"date":"2021-08-20","close":37125.6016},{"date":"2021-08-23","close":36482.0938},{"date":"2021-08-24","close":36284.0859},{"date":"2021-08-25","close":37175.1016},{"date":"2021-08-26","close":36531.5898},{"date":"2021-08-27","close":35789.0703},{"date":"2021-08-30","close":35640.5742},{"date":"2021-08-31","close":35343.5742},{"date":"2021-09-01","close":37175.1016},{"date":"2021-09-02","close":36828.5938},{"date":"2021-09-03","close":37026.5977},{"date":"2021-09-06","close":36779.0938},{"date":"2021-09-07","close":36581.0898},{"date":"2021-09-08","close":36086.082},{"date":"2021-09-09","close":36383.0859},{"date":"2021-09-10","close":37175.1016},{"date":"2021-09-13","close":36828.5938},{"date":"2021-09-14","close":38363.1211},{"date":"2021-09-15","close":37967.1133},{"date":"2021-09-16","close":39303.6367},{"date":"2021-09-17","close":39155.1328},{"date":"2021-09-23","close":38115.6172},{"date":"2021-09-24","close":38561.1172},{"date":"2021-09-27","close":37967.1133},{"date":"2021-09-28","close":37719.6094},{"date":"2021-09-29","close":36779.0938},{"date":"2021-09-30","close":36630.5938},{"date":"2021-10-01","close":36234.5859},{"date":"2021-10-05","close":34749.5625},{"date":"2021-10-06","close":34106.0508},{"date":"2021-10-07","close":35541.5742},{"date":"2021-10-08","close":35244.5664},{"date":"2021-10-12","close":34997.0703},{"date":"2021-10-13","close":34997.0703},{"date":"2021-10-14","close":35442.5703},{"date":"2021-10-15","close":35492.0703},{"date":"2021-10-18","close":35195.0664},{"date":"2021-10-19","close":35492.0703},{"date":"2021-10-20","close":35046.5664},{"date":"2021-10-21","close":34254.5508},{"date":"2021-10-22","close":32918.0312},{"date":"2021-10-25","close":33512.0391},{"date":"2021-10-26","close":34304.0508},{"date":"2021-10-27","close":35244.5664},{"date":"2021-10-28","close":34749.5625},{"date":"2021-10-29","close":33858.5469},{"date":"2021-11-01","close":34403.0547},{"date":"2021-11-02","close":34403.0547},{"date":"2021-11-03","close":34650.5586},{"date":"2021-11-04","close":34650.5586},{"date":"2021-11-05","close":34254.5508},{"date":"2021-11-08","close":34254.5508},{"date":"2021-11-09","close":35145.5664},{"date":"2021-11-10","close":35096.0664},{"date":"2021-11-11","close":35393.0742},{"date":"2021-11-12","close":34997.0703},{"date":"2021-11-15","close":35690.0781},{"date":"2021-11-16","close":35492.0703},{"date":"2021-11-17","close":35145.5664},{"date":"2021-11-18","close":34106.0508},{"date":"2021-11-19","close":34254.5508},{"date":"2021-11-22","close":34601.0586},{"date":"2021-11-23","close":33957.5469},{"date":"2021-11-24","close":33264.543},{"date":"2021-11-25","close":33314.0391},{"date":"2021-11-26","close":32670.5254},{"date":"2021-11-29","close":31581.5117},{"date":"2021-11-30","close":30937.998},{"date":"2021-12-01","close":31334.0078},{"date":"2021-12-02","close":31581.5117},{"date":"2021-12-03","close":34650.5586},{"date":"2021-12-06","close":34947.5664},{"date":"2021-12-07","close":35690.0781},{"date":"2021-12-08","close":36581.0898},{"date":"2021-12-09","close":37026.5977},{"date":"2021-12-10","close":36482.0938},{"date":"2021-12-13","close":36630.5938},{"date":"2021-12-14","close":36977.0938},{"date":"2021-12-15","close":37026.5977},{"date":"2021-12-16","close":37373.0977},{"date":"2021-12-17","close":37521.6016},{"date":"2021-12-20","close":37521.6016},{"date":"2021-12-21","close":37076.0977},{"date":"2021-12-22","close":35937.582},{"date":"2021-12-23","close":35145.5664},{"date":"2021-12-24","close":34452.5547},{"date":"2021-12-27","close":34502.0586},{"date":"2021-12-28","close":35145.5664},{"date":"2021-12-29","close":35740.4141},{"date":"2021-12-30","close":36285.6914},{"date":"2022-01-03","close":36650.0},{"date":"2022-01-04","close":35938.6992},{"date":"2022-01-05","close":35988.2695},{"date":"2022-01-06","close":34996.8594},{"date":"2022-01-07","close":35195.1367},{"date":"2022-01-10","close":34699.4297},{"date":"2022-01-11","close":34302.8711},{"date":"2022-01-12","close":34749.0},{"date":"2022-01-13","close":34104.5859},{"date":"2022-01-14","close":33559.3086},{"date":"2022-01-17","close":32914.8906},{"date":"2022-01-18","close":32667.0391},{"date":"2022-01-19","close":32617.4688},{"date":"2022-01-20","close":32667.0391},{"date":"2022-01-21","close":32270.4727},{"date":"2022-01-24","close":31477.3418},{"date":"2022-01-25","close":31378.2012},{"date":"2022-01-26","close":31378.2012},{"date":"2022-01-27","close":30485.9277},{"date":"2022-01-28","close":31328.6289},{"date":"2022-02-03","close":31279.0605},{"date":"2022-02-04","close":31526.9121},{"date":"2022-02-07","close":31576.4824},{"date":"2022-02-08","close":31576.4824},{"date":"2022-02-09","close":31576.4824},{"date":"2022-02-10","close":31675.625},{"date":"2022-02-11","close":30932.0664},{"date":"2022-02-14","close":30238.0781},{"date":"2022-02-15","close":30188.5059},{"date":"2022-02-16","close":31725.1953},{"date":"2022-02-17","close":32121.7598},{"date":"2022-02-18","close":32072.1875},{"date":"2022-02-21","close":31873.9062},{"date":"2022-02-22","close":30634.6406},{"date":"2022-02-23","close":30634.6406},{"date":"2022-02-24","close":30684.2129},{"date":"2022-02-25","close":31923.4785},{"date":"2022-02-28","close":31378.2012},{"date":"2022-03-02","close":32022.6191},{"date":"2022-03-03","close":32815.75},{"date":"2022-03-04","close":32815.75},{"date":"2022-03-07","close":32419.1836},{"date":"2022-03-08","close":32419.1836},{"date":"2022-03-10","close":32419.1836},{"date":"2022-03-11","close":33361.0273},{"date":"2022-03-14","close":32716.6074},{"date":"2022-03-15","close":32716.6074},{"date":"2022-03-16","close":32716.6074},{"date":"2022-03-17","close":32716.6074},{"date":"2022-03-18","close":33311.4531},{"date":"2022-03-21","close":33311.4531},{"date":"2022-03-22","close":33212.3164},{"date":"2022-03-23","close":33014.0273},{"date":"2022-03-24","close":32964.457},{"date":"2022-03-25","close":33113.1719},{"date":"2022-03-28","close":32617.4688},{"date":"2022-03-29","close":33311.4531},{"date":"2022-03-30","close":36682.2578},{"date":"2022-03-31","close":37078.8281},{"date":"2022-04-01","close":37475.3828},{"date":"2022-04-04","close":37078.8281},{"date":"2022-04-05","close":36830.9688},{"date":"2022-04-06","close":39359.0742},{"date":"2022-04-07","close":39854.7773},{"date":"2022-04-08","close":40251.3398},{"date":"2022-04-11","close":39309.5},{"date":"2022-04-12","close":39656.4922},{"date":"2022-04-13","close":40400.0547},{"date":"2022-04-14","close":40300.9102},{"date":"2022-04-15","close":41589.75},{"date":"2022-04-18","close":40449.625},{"date":"2022-04-19","close":41540.1797},{"date":"2022-04-20","close":40300.9102},{"date":"2022-04-21","close":40796.6172},{"date":"2022-04-22","close":40846.1914},{"date":"2022-04-25","close":39259.9297},{"date":"2022-04-26","close":40053.0586},{"date":"2022-04-27","close":38367.6602},{"date":"2022-04-28","close":38318.0898},{"date":"2022-04-29","close":39706.0625},{"date":"2022-05-02","close":38565.9375},{"date":"2022-05-03","close":39259.9297},{"date":"2022-05-04","close":38764.2266},{"date":"2022-05-06","close":38070.2344},{"date":"2022-05-09","close":38050.0},{"date":"2022-05-10","close":37971.0938},{"date":"2022-05-11","close":41143.6133},{"date":"2022-05-12","close":40152.1992},{"date":"2022-05-13","close":42333.3086},{"date":"2022-05-16","close":41887.1719},{"date":"2022-05-17","close":43076.8672},{"date":"2022-05-18","close":42482.0195},{"date":"2022-05-19","close":41341.8945},{"date":"2022-05-20","close":37425.8164},{"date":"2022-05-23","close":35839.5547},{"date":"2022-05-24","close":37624.1016},{"date":"2022-05-25","close":39359.0742},{"date":"2022-05-26","close":39557.3516},{"date":"2022-05-27","close":38665.0781},{"date":"2022-05-30","close":38863.3633},{"date":"2022-05-31","close":38466.7969},{"date":"2022-06-02","close":38367.6602},{"date":"2022-06-03","close":37475.3828},{"date":"2022-06-07","close":36632.6875},{"date":"2022-06-08","close":36632.6875},{"date":"2022-06-09","close":36830.9688},{"date":"2022-06-10","close":36880.5391},{"date":"2022-06-13","close":34402.0078},{"date":"2022-06-14","close":34352.4375},{"date":"2022-06-15","close":33361.0273},{"date":"2022-06-16","close":33708.0195},{"date":"2022-06-17","close":33955.875},{"date":"2022-06-20","close":33162.7422},{"date":"2022-06-21","close":34154.1523},{"date":"2022-06-22","close":31427.7734},{"date":"2022-06-23","close":30634.6406},{"date":"2022-06-24","close":32567.8965},{"date":"2022-06-27","close":34005.4414},{"date":"2022-06-28","close":32716.6074},{"date":"2022-06-29","close":31427.7734},{"date":"2022-06-30","close":30733.7812},{"date":"2022-07-01","close":29197.0938},{"date":"2022-07-04","close":29891.082},{"date":"2022-07-05","close":30882.4941},{"date":"2022-07-06","close":31378.2012},{"date":"2022-07-07","close":31675.625},{"date":"2022-07-08","close":31427.7734},{"date":"2022-07-11","close":31576.4824},{"date":"2022-07-12","close":30981.6348},{"date":"2022-07-13","close":31229.4883},{"date":"2022-07-14","close":31378.2012},{"date":"2022-07-15","close":31229.4883},{"date":"2022-07-18","close":31477.3418},{"date":"2022-07-19","close":32022.6191},{"date":"2022-07-20","close":32072.1875},{"date":"2022-07-21","close":31179.918},{"date":"2022-07-22","close":29891.082},{"date":"2022-07-25","close":29296.2344},{"date":"2022-07-26","close":28701.3867},{"date":"2022-07-27","close":29197.0938},{"date":"2022-07-28","close":29692.8008},{"date":"2022-07-29","close":29692.8008},{"date":"2022-08-01","close":29147.5234},{"date":"2022-08-02","close":29197.0938},{"date":"2022-08-03","close":28850.0996},{"date":"2022-08-04","close":28949.2402},{"date":"2022-08-05","close":30188.5059},{"date":"2022-08-08","close":29097.9531},{"date":"2022-08-09","close":29147.5234},{"date":"2022-08-10","close":27511.6914},{"date":"2022-08-11","close":27809.1172},{"date":"2022-08-12","close":28056.9707},{"date":"2022-08-16","close":27908.2578},{"date":"2022-08-17","close":27263.8398},{"date":"2022-08-18","close":26668.9922},{"date":"2022-08-19","close":25975.002},{"date":"2022-08-22","close":25429.7285},{"date":"2022-08-23","close":24884.4492},{"date":"2022-08-24","close":25727.1504},{"date":"2022-08-25","close":25826.291},{"date":"2022-08-26","close":25826.291},{"date":"2022-08-29","close":25479.2969},{"date":"2022-08-30","close":25429.7285},{"date":"2022-08-31","close":26024.5742},{"date":"2022-09-01","close":25082.7324},{"date":"2022-09-02","close":24735.7383},{"date":"2022-09-05","close":24339.1719},{"date":"2022-09-06","close":24190.4629},{"date":"2022-09-07","close":23595.6133},{"date":"2022-09-08","close":24140.8906},{"date":"2022-09-13","close":24983.5918},{"date":"2022-09-14","close":24339.1719},{"date":"2022-09-15","close":24190.4629},{"date":"2022-09-16","close":24041.75},{"date":"2022-09-19","close":24537.457},{"date":"2022-09-20","close":24834.8789},{"date":"2022-09-21","close":24240.0312},{"date":"2022-09-22","close":23645.1855},{"date":"2022-09-23","close":22505.0625},{"date":"2022-09-26","close":21959.7832},{"date":"2022-09-27","close":23000.7676},{"date":"2022-09-28","close":22802.4844},{"date":"2022-09-29","close":23893.0371},{"date":"2022-09-30","close":23744.3242},{"date":"2022-10-04","close":23000.7676},{"date":"2022-10-05","close":22802.4844},{"date":"2022-10-06","close":23298.1914},{"date":"2022-10-07","close":21662.3594},{"date":"2022-10-11","close":17349.7148},{"date":"2022-10-12","close":20224.8125},{"date":"2022-10-13","close":19976.959},{"date":"2022-10-14","close":20621.375},{"date":"2022-10-17","close":19729.1055},{"date":"2022-10-18","close":21265.7949},{"date":"2022-10-19","close":21315.3672},{"date":"2022-10-20","close":20670.9473},{"date":"2022-10-21","close":20819.6582},{"date":"2022-10-24","close":21959.7832},{"date":"2022-10-25","close":22703.3418},{"date":"2022-10-26","close":21563.2188},{"date":"2022-10-27","close":22009.3535},{"date":"2022-10-28","close":21612.791},{"date":"2022-10-31","close":22257.207},{"date":"2022-11-01","close":24884.4492},{"date":"2022-11-02","close":24983.5918},{"date":"2022-11-03","close":25082.7324},{"date":"2022-11-04","close":25578.4395},{"date":"2022-11-07","close":26321.9961},{"date":"2022-11-08","close":26668.9922},{"date":"2022-11-09","close":26768.1328},{"date":"2022-11-10","close":26222.8555},{"date":"2022-11-11","close":26966.416},{"date":"2022-11-14","close":26718.5625},{"date":"2022-11-15","close":27709.9746},{"date":"2022-11-16","close":27214.2676},{"date":"2022-11-17","close":25727.1504},{"date":"2022-11-18","close":25528.8691},{"date":"2022-11-21","close":24190.4629},{"date":"2022-11-22","close":22951.1934},{"date":"2022-11-23","close":23000.7676},{"date":"2022-11-24","close":24240.0312},{"date":"2022-11-25","close":23347.7617},{"date":"2022-11-28","close":22405.918},{"date":"2022-11-29","close":23446.9004},{"date":"2022-11-30","close":23496.4727},{"date":"2022-12-01","close":23595.6133},{"date":"2022-12-02","close":22951.1934},{"date":"2022-12-05","close":24388.7461},{"date":"2022-12-06","close":23893.0371},{"date":"2022-12-07","close":24785.3086},{"date":"2022-12-08","close":24438.3145},{"date":"2022-12-09","close":24785.3086},{"date":"2022-12-12","close":24339.1719},{"date":"2022-12-13","close":24686.1699},{"date":"2022-12-14","close":25479.2969},{"date":"2022-12-15","close":24487.8848},{"date":"2022-12-16","close":24983.5918},{"date":"2022-12-19","close":24587.0234},{"date":"2022-12-20","close":23199.0488},{"date":"2022-12-21","close":23199.0488},{"date":"2022-12-22","close":24438.3145},{"date":"2022-12-23","close":22852.0547},{"date":"2022-12-26","close":22505.0625},{"date":"2022-12-27","close":23248.6191},{"date":"2022-12-28","close":23397.6484},{"date":"2022-12-29","close":22950.5586},{"date":"2023-01-02","close":21758.3223},{"date":"2023-01-03","close":21460.2637},{"date":"2023-01-04","close":21062.8516},{"date":"2023-01-05","close":20764.791},{"date":"2023-01-06","close":21658.9707},{"date":"2023-01-09","close":22751.8555},{"date":"2023-01-10","close":22106.0586},{"date":"2023-01-11","close":23248.6172},{"date":"2023-01-12","close":23397.6484},{"date":"2023-01-13","close":23149.2656},{"date":"2023-01-16","close":23000.2363},{"date":"2023-01-17","close":22503.4707},{"date":"2023-01-18","close":22503.4707},{"date":"2023-01-19","close":22851.207},{"date":"2023-01-20","close":22702.1777},{"date":"2023-01-25","close":22851.207},{"date":"2023-01-26","close":22155.7344},{"date":"2023-01-27","close":21808.0},{"date":"2023-01-30","close":21559.6152},{"date":"2023-01-31","close":21857.6738},{"date":"2023-02-01","close":22106.0586},{"date":"2023-02-02","close":23000.2363},{"date":"2023-02-03","close":22205.4121},{"date":"2023-02-06","close":22205.4121},{"date":"2023-02-07","close":22106.0586},{"date":"2023-02-08","close":21758.3223},{"date":"2023-02-09","close":22304.7637},{"date":"2023-02-10","close":21658.9707},{"date":"2023-02-13","close":21708.6465},{"date":"2023-02-14","close":21808.0},{"date":"2023-02-15","close":21013.1738},{"date":"2023-02-16","close":21808.0},{"date":"2023-02-17","close":22255.0898},{"date":"2023-02-20","close":22851.207},{"date":"2023-02-21","close":22751.8555},{"date":"2023-02-22","close":21708.6465},{"date":"2023-02-23","close":22155.7344},{"date":"2023-02-24","close":21957.0293},{"date":"2023-02-27","close":22453.7949},{"date":"2023-02-28","close":22652.5},{"date":"2023-03-02","close":22652.5},{"date":"2023-03-03","close":22553.1484},{"date":"2023-03-06","close":24391.1797},{"date":"2023-03-07","close":24341.502},{"date":"2023-03-08","close":25235.6797},{"date":"2023-03-09","close":26129.8594},{"date":"2023-03-10","close":26626.623},{"date":"2023-03-13","close":24242.1504},{"date":"2023-03-14","close":22404.1172},{"date":"2023-03-15","close":23049.9141},{"date":"2023-03-16","close":22751.8555},{"date":"2023-03-17","close":23049.9141},{"date":"2023-03-20","close":24639.5625},{"date":"2023-03-21","close":24142.7969},{"date":"2023-03-22","close":24043.4434},{"date":"2023-03-23","close":23745.3848},{"date":"2023-03-24","close":23596.3555},{"date":"2023-03-27","close":24738.916},{"date":"2023-03-28","close":24788.5918},{"date":"2023-03-29","close":24142.7969},{"date":"2023-03-30","close":25235.6797},{"date":"2023-03-31","close":25533.7402},{"date":"2023-04-03","close":25533.7402},{"date":"2023-04-04","close":26875.0059},{"date":"2023-04-05","close":26725.9766},{"date":"2023-04-06","close":25583.418},{"date":"2023-04-07","close":27123.3887},{"date":"2023-04-10","close":26825.3281},{"date":"2023-04-11","close":26378.2402},{"date":"2023-04-12","close":27272.418},{"date":"2023-04-13","close":28067.2441},{"date":"2023-04-14","close":30203.334},{"date":"2023-04-17","close":31147.1895},{"date":"2023-04-18","close":32637.4844},{"date":"2023-04-19","close":31196.8652},{"date":"2023-04-20","close":29656.8926},{"date":"2023-04-21","close":28961.4199},{"date":"2023-04-24","close":28812.3906},{"date":"2023-04-25","close":29309.1562},{"date":"2023-04-26","close":30103.9824},{"date":"2023-04-27","close":30501.3926},{"date":"2023-04-28","close":30501.3926},{"date":"2023-05-02","close":29905.2754},{"date":"2023-05-03","close":29011.0977},{"date":"2023-05-04","close":30998.1602},{"date":"2023-05-08","close":30551.0703},{"date":"2023-05-09","close":29756.2461},{"date":"2023-05-10","close":29259.4805},{"date":"2023-05-11","close":30650.4238},{"date":"2023-05-12","close":30600.7461},{"date":"2023-05-15","close":30253.0117},{"date":"2023-05-16","close":31594.2773},{"date":"2023-05-17","close":31842.6602},{"date":"2023-05-18","close":31991.6895},{"date":"2023-05-19","close":31743.3086},{"date":"2023-05-22","close":31693.6309},{"date":"2023-05-23","close":32488.4551},{"date":"2023-05-24","close":33680.6914},{"date":"2023-05-25","close":33730.3672},{"date":"2023-05-26","close":34028.4297},{"date":"2023-05-30","close":33680.6914},{"date":"2023-05-31","close":33978.75},{"date":"2023-06-01","close":34127.7773},{"date":"2023-06-02","close":34525.1914},{"date":"2023-06-05","close":35717.4297},{"date":"2023-06-07","close":35270.3398},{"date":"2023-06-08","close":35965.8086},{"date":"2023-06-09","close":36015.4922},{"date":"2023-06-12","close":34078.1055},{"date":"2023-06-13","close":34773.5742},{"date":"2023-06-14","close":34525.1914},{"date":"2023-06-15","close":34127.7773},{"date":"2023-06-16","close":33034.8945},{"date":"2023-06-19","close":33332.957},{"date":"2023-06-20","close":34773.5742},{"date":"2023-06-21","close":33283.2812},{"date":"2023-06-22","close":32935.543},{"date":"2023-06-23","close":33780.0469},{"date":"2023-06-26","close":34177.457},{"date":"2023-06-27","close":35717.4297},{"date":"2023-06-28","close":35170.9883},{"date":"2023-06-29","close":33780.0469},{"date":"2023-06-30","close":34326.4883},{"date":"2023-07-03","close":34326.4883},{"date":"2023-07-04","close":35320.0156},{"date":"2023-07-05","close":35369.6914},{"date":"2023-07-06","close":35320.0156},{"date":"2023-07-07","close":36710.9609},{"date":"2023-07-10","close":35270.3398},{"date":"2023-07-11","close":35419.3672},{"date":"2023-07-12","close":35866.4609},{"date":"2023-07-13","close":35767.1055},{"date":"2023-07-14","close":35121.3125},{"date":"2023-07-17","close":34872.9258},{"date":"2023-07-18","close":34872.9258},{"date":"2023-07-19","close":36710.9609},{"date":"2023-07-20","close":39145.1133},{"date":"2023-07-21","close":39939.9375},{"date":"2023-07-24","close":40834.1133},{"date":"2023-07-25","close":39393.4961},{"date":"2023-07-26","close":36214.1953},{"date":"2023-07-27","close":36760.6406},{"date":"2023-07-28","close":38499.3164},{"date":"2023-07-31","close":37654.8125},{"date":"2023-08-01","close":37654.8125},{"date":"2023-08-02","close":36661.2852},{"date":"2023-08-03","close":39492.8477},{"date":"2023-08-04","close":38399.9609},{"date":"2023-08-07","close":35369.6914},{"date":"2023-08-08","close":35618.0742},{"date":"2023-08-09","close":37853.5234},{"date":"2023-08-10","close":37853.5234},{"date":"2023-08-11","close":38747.6953},{"date":"2023-08-14","close":38648.3438},{"date":"2023-08-16","close":38052.2266},{"date":"2023-08-17","close":36561.9336},{"date":"2023-08-18","close":35220.6641},{"date":"2023-08-21","close":34972.2852},{"date":"2023-08-22","close":34475.5156},{"date":"2023-08-23","close":33481.9883},{"date":"2023-08-24","close":35170.9883},{"date":"2023-08-25","close":34227.1328},{"date":"2023-08-28","close":33978.75},{"date":"2023-08-29","close":34972.2852},{"date":"2023-08-30","close":34922.6094},{"date":"2023-08-31","close":36263.8711},{"date":"2023-09-01","close":35767.1055},{"date":"2023-09-04","close":36164.5195},{"date":"2023-09-05","close":36859.9883},{"date":"2023-09-06","close":38449.6406},{"date":"2023-09-07","close":37903.1992},{"date":"2023-09-08","close":38300.6094},{"date":"2023-09-11","close":38449.6406},{"date":"2023-09-12","close":37555.4609},{"date":"2023-09-13","close":36959.3438},{"date":"2023-09-14","close":37853.5234},{"date":"2023-09-15","close":36909.6641},{"date":"2023-09-18","close":36760.6406},{"date":"2023-09-19","close":36661.2852},{"date":"2023-09-20","close":37456.1055},{"date":"2023-09-21","close":34475.5156},{"date":"2023-09-22","close":33631.0156},{"date":"2023-09-25","close":33432.3125},{"date":"2023-09-26","close":32687.1621},{"date":"2023-09-27","close":33481.9883},{"date":"2023-10-04","close":32687.1621},{"date":"2023-10-05","close":32488.4551},{"date":"2023-10-06","close":33183.9258},{"date":"2023-10-10","close":32389.1016},{"date":"2023-10-11","close":32885.8711},{"date":"2023-10-12","close":32985.2188},{"date":"2023-10-13","close":31147.1895},{"date":"2023-10-16","close":30501.3926},{"date":"2023-10-17","close":30352.3652},{"date":"2023-10-18","close":29855.5977},{"date":"2023-10-19","close":28713.0391},{"date":"2023-10-20","close":27620.1543},{"date":"2023-10-23","close":27769.1855},{"date":"2023-10-24","close":28315.623},{"date":"2023-10-25","close":28166.5957},{"date":"2023-10-26","close":27371.7715},{"date":"2023-10-27","close":28365.3027},{"date":"2023-10-30","close":28414.9805},{"date":"2023-10-31","close":28116.9199},{"date":"2023-11-01","close":30501.3926},{"date":"2023-11-02","close":32091.041},{"date":"2023-11-03","close":32637.4844},{"date":"2023-11-06","close":33978.75},{"date":"2023-11-07","close":32885.8711},{"date":"2023-11-08","close":33283.2812},{"date":"2023-11-09","close":33531.6602},{"date":"2023-11-10","close":33481.9883},{"date":"2023-11-13","close":32687.1621},{"date":"2023-11-14","close":33680.6914},{"date":"2023-11-15","close":34028.4297},{"date":"2023-11-16","close":33978.75},{"date":"2023-11-17","close":33581.3359},{"date":"2023-11-20","close":34276.8086},{"date":"2023-11-21","close":33929.0742},{"date":"2023-11-22","close":34525.1914},{"date":"2023-11-23","close":34028.4297},{"date":"2023-11-24","close":33780.0469},{"date":"2023-11-27","close":33879.3984},{"date":"2023-11-28","close":33978.75},{"date":"2023-11-29","close":33481.9883},{"date":"2023-11-30","close":33183.9258},{"date":"2023-12-01","close":31991.6895},{"date":"2023-12-04","close":30948.4824},{"date":"2023-12-05","close":30501.3926},{"date":"2023-12-06","close":30898.8066},{"date":"2023-12-07","close":30501.3926},{"date":"2023-12-08","close":30700.0996},{"date":"2023-12-11","close":30650.4238},{"date":"2023-12-12","close":30153.6562},{"date":"2023-12-13","close":29954.9512},{"date":"2023-12-14","close":30700.0996},{"date":"2023-12-15","close":29458.1875},{"date":"2023-12-18","close":29408.5078},{"date":"2023-12-19","close":29011.0977},{"date":"2023-12-20","close":28911.7461},{"date":"2023-12-21","close":28464.6543},{"date":"2023-12-22","close":28862.0664},{"date":"2023-12-26","close":28961.4199},{"date":"2023-12-27","close":28712.1836},{"date":"2023-12-28","close":28911.5742},{"date":"2024-01-02","close":29061.1152},{"date":"2024-01-03","close":29310.3535},{"date":"2024-01-04","close":28014.3184},{"date":"2024-01-05","close":27366.3008},{"date":"2024-01-08","close":26967.5195},{"date":"2024-01-09","close":27266.6055},{"date":"2024-01-10","close":26867.8242},{"date":"2024-01-11","close":28762.0312},{"date":"2024-01-12","close":28163.8613},{"date":"2024-01-15","close":27316.4512},{"date":"2024-01-16","close":27266.6055},{"date":"2024-01-17","close":25721.3301},{"date":"2024-01-18","close":25771.1797},{"date":"2024-01-19","close":25920.7227},{"date":"2024-01-22","close":25422.2461},{"date":"2024-01-23","close":25721.3301},{"date":"2024-01-24","close":25222.8555},{"date":"2024-01-25","close":24774.2285},{"date":"2024-01-26","close":24425.2949},{"date":"2024-01-29","close":23926.8203},{"date":"2024-01-30","close":24176.0586},{"date":"2024-01-31","close":23577.8867},{"date":"2024-02-01","close":23478.1914},{"date":"2024-02-02","close":24574.8359},{"date":"2024-02-05","close":24126.209},{"date":"2024-02-06","close":25222.8555},{"date":"2024-02-07","close":24524.9902},{"date":"2024-02-08","close":23926.8203},{"date":"2024-02-13","close":23976.666},{"date":"2024-02-14","close":24624.6855},{"date":"2024-02-15","close":24275.752},{"date":"2024-02-16","close":24624.6855},{"date":"2024-02-19","close":24275.752},{"date":"2024-02-20","close":25621.6367},{"date":"2024-02-21","close":26120.1113},{"date":"2024-02-22","close":25920.7227},{"date":"2024-02-23","close":25372.3984},{"date":"2024-02-26","close":25073.3125},{"date":"2024-02-27","close":24176.0586},{"date":"2024-02-28","close":24026.5156},{"date":"2024-02-29","close":23677.582},{"date":"2024-03-04","close":24375.4473},{"date":"2024-03-05","close":24076.3613},{"date":"2024-03-06","close":23876.9727},{"date":"2024-03-07","close":23328.6484},{"date":"2024-03-08","close":23627.7344},{"date":"2024-03-11","close":23528.0391},{"date":"2024-03-12","close":23378.4961},{"date":"2024-03-13","close":23727.4297},{"date":"2024-03-14","close":23777.2773},{"date":"2024-03-15","close":23129.2598},{"date":"2024-03-18","close":23278.8027},{"date":"2024-03-19","close":22780.3262},{"date":"2024-03-20","close":23079.4102},{"date":"2024-03-21","close":23029.5645},{"date":"2024-03-22","close":23129.2598},{"date":"2024-03-25","close":23727.4297},{"date":"2024-03-26","close":23876.9727},{"date":"2024-03-27","close":23727.4297},{"date":"2024-03-28","close":23428.3457},{"date":"2024-03-29","close":23228.9531},{"date":"2024-04-01","close":23976.666},{"date":"2024-04-02","close":22630.7832},{"date":"2024-04-03","close":21633.832},{"date":"2024-04-04","close":21235.0527},{"date":"2024-04-05","close":21185.2051},{"date":"2024-04-08","close":20786.4238},{"date":"2024-04-09","close":20636.8809},{"date":"2024-04-11","close":21135.3574},{"date":"2024-04-12","close":20786.4238},{"date":"2024-04-15","close":20337.7969},{"date":"2024-04-16","close":20287.9492},{"date":"2024-04-17","close":20038.7109},{"date":"2024-04-18","close":20238.1016},{"date":"2024-04-19","close":20437.4922},{"date":"2024-04-22","close":20188.2539},{"date":"2024-04-23","close":20138.4062},{"date":"2024-04-24","close":20437.4922},{"date":"2024-04-25","close":19919.0781},{"date":"2024-04-26","close":19590.084},{"date":"2024-04-29","close":20337.7969},{"date":"2024-04-30","close":20238.1016},{"date":"2024-05-02","close":21035.6621},{"date":"2024-05-03","close":20636.8809},{"date":"2024-05-07","close":20537.1875},{"date":"2024-05-08","close":21085.5098},{"date":"2024-05-09","close":20786.4238},{"date":"2024-05-10","close":20985.8145},{"date":"2024-05-13","close":20836.2715},{"date":"2024-05-14","close":21135.3574},{"date":"2024-05-16","close":20935.9668},{"date":"2024-05-17","close":22132.3086},{"date":"2024-05-20","close":21185.2051},{"date":"2024-05-21","close":20537.1875},{"date":"2024-05-22","close":19988.8633},{"date":"2024-05-23","close":19988.8633},{"date":"2024-05-24","close":19520.2969},{"date":"2024-05-27","close":19241.1504},{"date":"2024-05-28","close":19091.6094},{"date":"2024-05-29","close":19330.877},{"date":"2024-05-30","close":19251.1191},{"date":"2024-05-31","close":18842.3711},{"date":"2024-06-03","close":19161.3945},{"date":"2024-06-04","close":18991.9121},{"date":"2024-06-05","close":19091.6094},{"date":"2024-06-07","close":19490.3887},{"date":"2024-06-10","close":19749.5957},{"date":"2024-06-11","close":20387.6445},{"date":"2024-06-12","close":21583.9844},{"date":"2024-06-13","close":21035.6621},{"date":"2024-06-14","close":22032.6133},{"date":"2024-06-17","close":21932.918},{"date":"2024-06-18","close":21633.832},{"date":"2024-06-19","close":21284.9004},{"date":"2024-06-20","close":21534.1387},{"date":"2024-06-21","close":21384.5957},{"date":"2024-06-24","close":22431.3945},{"date":"2024-06-25","close":22032.6133},{"date":"2024-06-26","close":23727.4297},{"date":"2024-06-27","close":23577.8867},{"date":"2024-06-28","close":24524.9902},{"date":"2024-07-01","close":24824.0742},{"date":"2024-07-02","close":24425.2949},{"date":"2024-07-03","close":23677.582},{"date":"2024-07-04","close":24225.9043},{"date":"2024-07-05","close":24225.9043},{"date":"2024-07-08","close":24026.5156},{"date":"2024-07-09","close":24026.5156},{"date":"2024-07-10","close":24425.2949},{"date":"2024-07-11","close":21633.832},{"date":"2024-07-12","close":22032.6133},{"date":"2024-07-15","close":21484.2891},{"date":"2024-07-16","close":21982.7656},{"date":"2024-07-17","close":21484.2891},{"date":"2024-07-18","close":21434.4434},{"date":"2024-07-19","close":21135.3574},{"date":"2024-07-22","close":20636.8809},{"date":"2024-07-23","close":20537.1875},{"date":"2024-07-24","close":20636.8809},{"date":"2024-07-25","close":20238.1016},{"date":"2024-07-26","close":20537.1875},{"date":"2024-07-29","close":20836.2715},{"date":"2024-07-30","close":20238.1016},{"date":"2024-07-31","close":20287.9492},{"date":"2024-08-01","close":19919.0781},{"date":"2024-08-02","close":19330.877},{"date":"2024-08-05","close":16649.0781},{"date":"2024-08-06","close":17606.1504},{"date":"2024-08-07","close":18094.6582},{"date":"2024-08-08","close":18383.7734},{"date":"2024-08-09","close":18802.4922},{"date":"2024-08-12","close":18842.3711},{"date":"2024-08-13","close":18593.1328},{"date":"2024-08-14","close":18722.7363},{"date":"2024-08-16","close":18842.3711},{"date":"2024-08-19","close":19141.4551},{"date":"2024-08-20","close":18942.0664},{"date":"2024-08-21","close":18981.9434},{"date":"2024-08-22","close":19021.8223},{"date":"2024-08-23","close":18912.1562},{"date":"2024-08-26","close":18902.1875},{"date":"2024-08-27","close":18892.2168},{"date":"2024-08-28","close":18852.3398},{"date":"2024-08-29","close":18812.4629},{"date":"2024-08-30","close":18971.9727},{"date":"2024-09-02","close":18543.2852},{"date":"2024-09-03","close":18264.1387},{"date":"2024-09-04","close":17346.9453},{"date":"2024-09-05","close":17067.7988},{"date":"2024-09-06","close":16998.0098},{"date":"2024-09-09","close":16998.0098},{"date":"2024-09-10","close":16669.0176},{"date":"2024-09-11","close":16609.1992},{"date":"2024-09-12","close":16978.0742},{"date":"2024-09-13","close":17695.877},{"date":"2024-09-19","close":18004.9316},{"date":"2024-09-20","close":18024.8711},{"date":"2024-09-23","close":17994.9609},{"date":"2024-09-24","close":18134.5352},{"date":"2024-09-25","close":19271.0586},{"date":"2024-09-26","close":19390.6934},{"date":"2024-09-27","close":19789.4746},{"date":"2024-09-30","close":20487.3379},{"date":"2024-10-02","close":19839.3223},{"date":"2024-10-04","close":20038.7109},{"date":"2024-10-07","close":19380.7227},{"date":"2024-10-08","close":19390.6934},{"date":"2024-10-10","close":19141.4551},{"date":"2024-10-11","close":19360.7832},{"date":"2024-10-14","close":19001.8828},{"date":"2024-10-15","close":19530.2656},{"date":"2024-10-16","close":19550.2051},{"date":"2024-10-17","close":19290.998},{"date":"2024-10-18","close":18642.9805},{"date":"2024-10-21","close":19390.6934},{"date":"2024-10-22","close":18832.4023},{"date":"2024-10-23","close":18952.0352},{"date":"2024-10-24","close":18453.5605},{"date":"2024-10-25","close":18473.498},{"date":"2024-10-28","close":18383.7734},{"date":"2024-10-29","close":18294.0469},{"date":"2024-10-30","close":17855.3887},{"date":"2024-10-31","close":17835.4512},{"date":"2024-11-01","close":17695.877},{"date":"2024-11-04","close":18513.377},{"date":"2024-11-05","close":18413.6816},{"date":"2024-11-06","close":18274.1074},{"date":"2024-11-07","close":17546.334},{"date":"2024-11-08","close":17416.7305},{"date":"2024-11-11","close":16838.5},{"date":"2024-11-12","close":16419.7793},{"date":"2024-11-13","close":15941.2441},{"date":"2024-11-14","close":15223.4385},{"date":"2024-11-15","close":15951.2139},{"date":"2024-11-18","close":15951.2139},{"date":"2024-11-19","close":16080.8164},{"date":"2024-11-20","close":15781.7314},{"date":"2024-11-21","close":15921.3047},{"date":"2024-11-22","close":16030.9688},{"date":"2024-11-25","close":16649.0781},{"date":"2024-11-26","close":16649.0781},{"date":"2024-11-27","close":17167.4922},{"date":"2024-11-28","close":17157.5234},{"date":"2024-11-29","close":16738.8027},{"date":"2024-12-02","close":16359.9629},{"date":"2024-12-03","close":16349.9932},{"date":"2024-12-04","close":16330.0537},{"date":"2024-12-05","close":18533.3164},{"date":"2024-12-06","close":19031.791},{"date":"2024-12-09","close":18443.5898},{"date":"2024-12-10","close":19061.6992},{"date":"2024-12-11","close":19141.4551},{"date":"2024-12-12","close":18922.127},{"date":"2024-12-13","close":19739.625},{"date":"2024-12-16","close":20886.1191},{"date":"2024-12-17","close":21982.7656},{"date":"2024-12-18","close":22730.4785},{"date":"2024-12-19","close":22331.6973},{"date":"2024-12-20","close":21484.2891},{"date":"2024-12-23","close":22082.459},{"date":"2024-12-24","close":22431.3945},{"date":"2024-12-26","close":22132.3086},{"date":"2024-12-27","close":23031.5898},{"date":"2024-12-30","close":24080.752},{"date":"2025-01-02","close":25479.6328},{"date":"2025-01-03","close":27078.3555},{"date":"2025-01-06","close":26229.0332},{"date":"2025-01-07","close":26428.875},{"date":"2025-01-08","close":26328.9551},{"date":"2025-01-09","close":26778.5957},{"date":"2025-01-10","close":26678.6738},{"date":"2025-01-13","close":24980.0332},{"date":"2025-01-14","close":23880.9102},{"date":"2025-01-15","close":24080.752},{"date":"2025-01-16","close":24780.1914},{"date":"2025-01-17","close":24430.4727},{"date":"2025-01-20","close":24530.3926},{"date":"2025-01-21","close":25679.4727},{"date":"2025-01-22","close":25679.4727},{"date":"2025-01-23","close":22981.6289},{"date":"2025-01-24","close":23231.4297},{"date":"2025-01-31","close":22981.6289},{"date":"2025-02-03","close":22531.9902},{"date":"2025-02-04","close":22781.7891},{"date":"2025-02-05","close":22531.9902},{"date":"2025-02-06","close":22931.6699},{"date":"2025-02-07","close":23381.3105},{"date":"2025-02-10","close":22881.709},{"date":"2025-02-11","close":21532.7871},{"date":"2025-02-12","close":21532.7871},{"date":"2025-02-13","close":20983.2266},{"date":"2025-02-14","close":20833.3477},{"date":"2025-02-17","close":20783.3867},{"date":"2025-02-18","close":21282.9883},{"date":"2025-02-19","close":21432.8672},{"date":"2025-02-20","close":21332.9473},{"date":"2025-02-21","close":23031.5898},{"date":"2025-02-24","close":23681.0703},{"date":"2025-02-25","close":23431.2695},{"date":"2025-02-26","close":23181.4707},{"date":"2025-02-27","close":22831.75},{"date":"2025-02-28","close":21632.709},{"date":"2025-03-04","close":23181.4707},{"date":"2025-03-05","close":23331.3496},{"date":"2025-03-06","close":22981.6289},{"date":"2025-03-07","close":23081.5508},{"date":"2025-03-10","close":22981.6289},{"date":"2025-03-11","close":22781.7891},{"date":"2025-03-12","close":23081.5508},{"date":"2025-03-13","close":22232.2285},{"date":"2025-03-14","close":21982.4277},{"date":"2025-03-17","close":21482.8281},{"date":"2025-03-18","close":21382.9082},{"date":"2025-03-19","close":21382.9082},{"date":"2025-03-20","close":21382.9082},{"date":"2025-03-21","close":21782.5879},{"date":"2025-03-24","close":22082.3496},{"date":"2025-03-25","close":22332.1484},{"date":"2025-03-26","close":22082.3496},{"date":"2025-03-27","close":21932.4688},{"date":"2025-03-28","close":21982.4277},{"date":"2025-03-31","close":20083.9453},{"date":"2025-04-01","close":19834.1465},{"date":"2025-04-02","close":20533.5859},{"date":"2025-04-03","close":19984.0254},{"date":"2025-04-04","close":19984.0254},{"date":"2025-04-07","close":19294.5762},{"date":"2025-04-08","close":18934.8652},{"date":"2025-04-09","close":19034.7852},{"date":"2025-04-10","close":19554.3691},{"date":"2025-04-11","close":20333.7461},{"date":"2025-04-14","close":20583.5469},{"date":"2025-04-15","close":20683.4668},{"date":"2025-04-16","close":20383.707},{"date":"2025-04-17","close":21033.1875},{"date":"2025-04-18","close":21033.1875},{"date":"2025-04-21","close":21133.1074},{"date":"2025-04-22","close":20883.3066},{"date":"2025-04-23","close":21332.9473},{"date":"2025-04-24","close":21332.9473},{"date":"2025-04-25","close":21382.9082},{"date":"2025-04-28","close":21282.9883},{"date":"2025-04-29","close":21582.748},{"date":"2025-04-30","close":22182.2695},{"date":"2025-05-02","close":22531.9902},{"date":"2025-05-07","close":22931.6699},{"date":"2025-05-08","close":23281.3906},{"date":"2025-05-09","close":23581.1504},{"date":"2025-05-12","close":22482.0293},{"date":"2025-05-13","close":23181.4707},{"date":"2025-05-14","close":22981.6289},{"date":"2025-05-15","close":22781.7891},{"date":"2025-05-16","close":22382.1094},{"date":"2025-05-19","close":22382.1094},{"date":"2025-05-20","close":24830.1523},{"date":"2025-05-21","close":29126.7188},{"date":"2025-05-22","close":28427.2773},{"date":"2025-05-23","close":30575.5605},{"date":"2025-05-26","close":32374.1211},{"date":"2025-05-27","close":27927.6758},{"date":"2025-05-28","close":26928.4746},{"date":"2025-05-29","close":27078.3555},{"date":"2025-05-30","close":28177.4766},{"date":"2025-06-02","close":27677.875},{"date":"2025-06-04","close":27977.6367},{"date":"2025-06-05","close":26878.5156},{"date":"2025-06-09","close":25879.3145},{"date":"2025-06-10","close":28477.2363},{"date":"2025-06-11","close":28976.8379},{"date":"2025-06-12","close":30425.6797},{"date":"2025-06-13","close":30375.7188},{"date":"2025-06-16","close":29926.0781},{"date":"2025-06-17","close":29726.2383},{"date":"2025-06-18","close":29626.3184},{"date":"2025-06-19","close":28077.5566},{"date":"2025-06-20","close":29176.6777},{"date":"2025-06-23","close":28976.8379},{"date":"2025-06-24","close":28876.918},{"date":"2025-06-25","close":27677.875},{"date":"2025-06-26","close":26778.5957},{"date":"2025-06-27","close":27827.7559},{"date":"2025-06-30","close":27727.8359},{"date":"2025-07-01","close":27228.2363},{"date":"2025-07-02","close":27677.875},{"date":"2025-07-03","close":29476.4375},{"date":"2025-07-04","close":29726.2383},{"date":"2025-07-07","close":30675.4805},{"date":"2025-07-08","close":31974.4414},{"date":"2025-07-09","close":31474.8418},{"date":"2025-07-10","close":30975.2402},{"date":"2025-07-11","close":31275.0},{"date":"2025-07-14","close":30975.2402},{"date":"2025-07-15","close":31175.0801},{"date":"2025-07-16","close":31025.2012},{"date":"2025-07-17","close":32274.2012},{"date":"2025-07-18","close":29826.1582},{"date":"2025-07-21","close":29176.6777},{"date":"2025-07-22","close":32074.3613},{"date":"2025-07-23","close":34872.125},{"date":"2025-07-24","close":34722.2461},{"date":"2025-07-25","close":34472.4453},{"date":"2025-07-28","close":35971.2461},{"date":"2025-07-29","close":35121.9258},{"date":"2025-07-30","close":33473.2422},{"date":"2025-07-31","close":33073.5625},{"date":"2025-08-01","close":31874.5215},{"date":"2025-08-04","close":31374.9199},{"date":"2025-08-05","close":31624.7207},{"date":"2025-08-06","close":32424.082},{"date":"2025-08-07","close":33173.4844},{"date":"2025-08-08","close":33922.8828},{"date":"2025-08-11","close":32024.4023},{"date":"2025-08-12","close":31974.4414},{"date":"2025-08-13","close":31474.8418},{"date":"2025-08-14","close":31374.9199},{"date":"2025-08-18","close":30875.3203},{"date":"2025-08-19","close":30875.3203},{"date":"2025-08-20","close":30525.5996},{"date":"2025-08-21","close":30325.7598},{"date":"2025-08-22","close":30425.6797},{"date":"2025-08-25","close":30875.3203},{"date":"2025-08-26","close":30525.5996},{"date":"2025-08-27","close":29726.2383},{"date":"2025-08-28","close":30875.3203},{"date":"2025-08-29","close":31025.2012},{"date":"2025-09-01","close":29377.291},{"date":"2025-09-02","close":30275.7988},{"date":"2025-09-03","close":30675.4805},{"date":"2025-09-04","close":32424.082},{"date":"2025-09-05","close":42116.3359},{"date":"2025-09-08","close":48910.9023},{"date":"2025-09-09","close":50659.5039},{"date":"2025-09-10","close":50359.7461},{"date":"2025-09-11","close":49360.543},{"date":"2025-09-12","close":59252.6367},{"date":"2025-09-15","close":64648.3242},{"date":"2025-09-16","close":61450.8789},{"date":"2025-09-17","close":62450.082},{"date":"2025-09-18","close":60751.4375},{"date":"2025-09-19","close":54300.0},{"date":"2025-09-22","close":57054.3945},{"date":"2025-09-23","close":57454.0742},{"date":"2025-09-24","close":59952.0781},{"date":"2025-09-25","close":60351.7578},{"date":"2025-09-26","close":50159.9062},{"date":"2025-09-29","close":55455.6719},{"date":"2025-09-30","close":53956.8711},{"date":"2025-10-01","close":50759.4258},{"date":"2025-10-02","close":49810.1836},{"date":"2025-10-10","close":51558.7852},{"date":"2025-10-13","close":49860.1445},{"date":"2025-10-14","close":47362.1406},{"date":"2025-10-15","close":47012.4219},{"date":"2025-10-16","close":52657.9102},{"date":"2025-10-17","close":48810.9844},{"date":"2025-10-20","close":50759.4258},{"date":"2025-10-21","close":49760.2266},{"date":"2025-10-22","close":49360.543},{"date":"2025-10-23","close":51059.1875},{"date":"2025-10-24","close":49710.2656},{"date":"2025-10-27","close":52058.3867},{"date":"2025-10-28","close":53357.3477},{"date":"2025-10-29","close":52458.0664},{"date":"2025-10-30","close":53457.2695},{"date":"2025-10-31","close":52757.8281},{"date":"2025-11-03","close":54256.6289},{"date":"2025-11-04","close":57553.9961},{"date":"2025-11-05","close":58053.5938},{"date":"2025-11-06","close":52358.1484},{"date":"2025-11-07","close":50759.4258},{"date":"2025-11-10","close":51858.5469},{"date":"2025-11-11","close":49910.1055},{"date":"2025-11-12","close":50159.9062},{"date":"2025-11-13","close":49510.4258},{"date":"2025-11-14","close":50359.7461},{"date":"2025-11-17","close":56255.0312},{"date":"2025-11-18","close":57154.3125},{"date":"2025-11-19","close":54556.3906},{"date":"2025-11-20","close":55155.9102},{"date":"2025-11-21","close":52557.9883},{"date":"2025-11-24","close":51458.8672},{"date":"2025-11-25","close":53457.2695},{"date":"2025-11-26","close":53757.0312},{"date":"2025-11-27","close":53657.1094},{"date":"2025-11-28","close":57953.6758},{"date":"2025-12-01","close":61450.8789},{"date":"2025-12-02","close":63149.5234},{"date":"2025-12-03","close":60551.5977},{"date":"2025-12-04","close":65447.6836},{"date":"2025-12-05","close":68745.0469},{"date":"2025-12-08","close":67046.4062},{"date":"2025-12-09","close":66546.8047},{"date":"2025-12-10","close":67146.3281},{"date":"2025-12-11","close":66247.0469},{"date":"2025-12-12","close":67146.3281},{"date":"2025-12-15","close":68345.3672},{"date":"2025-12-16","close":72641.9375},{"date":"2025-12-17","close":66646.7266},{"date":"2025-12-18","close":69344.5703},{"date":"2025-12-19","close":68944.8906},{"date":"2025-12-22","close":66946.4844},{"date":"2025-12-23","close":63449.2812},{"date":"2025-12-24","close":64448.4844},{"date":"2025-12-26","close":62550.0},{"date":"2025-12-29","close":61800.0},{"date":"2025-12-30","close":61100.0},{"date":"2026-01-02","close":62400.0},{"date":"2026-01-05","close":62100.0},{"date":"2026-01-06","close":61400.0},{"date":"2026-01-07","close":60000.0},{"date":"2026-01-08","close":60500.0},{"date":"2026-01-09","close":62300.0},{"date":"2026-01-12","close":57900.0},{"date":"2026-01-13","close":56300.0},{"date":"2026-01-14","close":54800.0},{"date":"2026-01-15","close":55400.0},{"date":"2026-01-16","close":55200.0},{"date":"2026-01-19","close":54600.0},{"date":"2026-01-20","close":54000.0},{"date":"2026-01-21","close":52500.0},{"date":"2026-01-22","close":54000.0},{"date":"2026-01-23","close":57000.0},{"date":"2026-01-26","close":64900.0},{"date":"2026-01-27","close":68200.0},{"date":"2026-01-28","close":74800.0},{"date":"2026-01-29","close":78000.0},{"date":"2026-01-30","close":92200.0},{"date":"2026-02-02","close":87800.0},{"date":"2026-02-03","close":89500.0},{"date":"2026-02-04","close":94300.0},{"date":"2026-02-05","close":89100.0},{"date":"2026-02-06","close":85300.0},{"date":"2026-02-09","close":88500.0},{"date":"2026-02-10","close":90200.0},{"date":"2026-02-11","close":93400.0},{"date":"2026-02-12","close":92800.0},{"date":"2026-02-13","close":95900.0},{"date":"2026-02-19","close":118300.0},{"date":"2026-02-20","close":118300.0},{"date":"2026-02-23","close":97900.0},{"date":"2026-02-24","close":97300.0},{"date":"2026-02-25","close":94400.0},{"date":"2026-02-26","close":97000.0},{"date":"2026-02-27","close":98600.0},{"date":"2026-03-03","close":86400.0},{"date":"2026-03-04","close":75800.0},{"date":"2026-03-05","close":82800.0},{"date":"2026-03-06","close":88100.0},{"date":"2026-03-09","close":82000.0},{"date":"2026-03-10","close":82800.0},{"date":"2026-03-11","close":81000.0},{"date":"2026-03-12","close":79100.0},{"date":"2026-03-13","close":79600.0},{"date":"2026-03-16","close":78700.0},{"date":"2026-03-17","close":79500.0},{"date":"2026-03-18","close":79800.0},{"date":"2026-03-19","close":75400.0},{"date":"2026-03-20","close":75700.0},{"date":"2026-03-23","close":72600.0},{"date":"2026-03-24","close":70300.0},{"date":"2026-03-25","close":74000.0},{"date":"2026-03-26","close":70900.0},{"date":"2026-03-27","close":73400.0},{"date":"2026-03-30","close":68700.0},{"date":"2026-03-31","close":67300.0},{"date":"2026-04-01","close":70000.0},{"date":"2026-04-02","close":66600.0},{"date":"2026-04-03","close":65900.0},{"date":"2026-04-06","close":64400.0},{"date":"2026-04-07","close":64000.0},{"date":"2026-04-08","close":65600.0},{"date":"2026-04-09","close":63900.0},{"date":"2026-04-10","close":69700.0},{"date":"2026-04-13","close":73000.0},{"date":"2026-04-14","close":72700.0},{"date":"2026-04-15","close":73800.0},{"date":"2026-04-16","close":73500.0},{"date":"2026-04-17","close":71500.0},{"date":"2026-04-20","close":70700.0},{"date":"2026-04-21","close":68700.0},{"date":"2026-04-22","close":67300.0},{"date":"2026-04-23","close":70000.0},{"date":"2026-04-24","close":69900.0},{"date":"2026-04-27","close":72400.0},{"date":"2026-04-28","close":70100.0},{"date":"2026-04-29","close":69900.0},{"date":"2026-04-30","close":63200.0},{"date":"2026-05-04","close":62800.0},{"date":"2026-05-06","close":63200.0},{"date":"2026-05-07","close":60400.0},{"date":"2026-05-08","close":61700.0},{"date":"2026-05-11","close":62100.0},{"date":"2026-05-12","close":62200.0},{"date":"2026-05-13","close":60600.0},{"date":"2026-05-14","close":65900.0},{"date":"2026-05-15","close":63800.0},{"date":"2026-05-18","close":60300.0},{"date":"2026-05-19","close":64800.0},{"date":"2026-05-20","close":62600.0},{"date":"2026-05-21","close":63200.0},{"date":"2026-05-22","close":68300.0},{"date":"2026-05-26","close":72500.0},{"date":"2026-05-27","close":79000.0},{"date":"2026-05-28","close":75900.0},{"date":"2026-05-29","close":75800.0},{"date":"2026-06-01","close":74100.0},{"date":"2026-06-02","close":78800.0},{"date":"2026-06-04","close":84000.0},{"date":"2026-06-05","close":86200.0},{"date":"2026-06-08","close":83200.0},{"date":"2026-06-09","close":77500.0},{"date":"2026-06-10","close":74600.0},{"date":"2026-06-11","close":84400.0},{"date":"2026-06-12","close":76900.0},{"date":"2026-06-15","close":73801.0},{"date":"2026-06-16","close":75738.0},{"date":"2026-06-17","close":83583.0},{"date":"2026-06-18","close":77675.0},{"date":"2026-06-19","close":81839.0},{"date":"2026-06-22","close":85229.0},{"date":"2026-06-23","close":85132.0},{"date":"2026-06-24","close":91234.0},{"date":"2026-06-25","close":94043.0},{"date":"2026-06-26","close":85520.0},{"date":"2026-06-29","close":91234.0},{"date":"2026-06-30","close":87554.0},{"date":"2026-07-01","close":87844.0},{"date":"2026-07-02","close":84939.0},{"date":"2026-07-03","close":80483.0},{"date":"2026-07-06","close":75738.0},{"date":"2026-07-07","close":77481.0},{"date":"2026-07-08","close":73316.0},{"date":"2026-07-09","close":67602.0},{"date":"2026-07-10","close":70411.0},{"date":"2026-07-13","close":67312.0},{"date":"2026-07-14","close":66730.0},{"date":"2026-07-15","close":69539.0},{"date":"2026-07-16","close":68764.0},{"date":"2026-07-20","close":62178.0},{"date":"2026-07-21","close":64697.0},{"date":"2026-07-22","close":59079.0},{"date":"2026-07-23","close":61113.0},{"date":"2026-07-24","close":54430.0},{"date":"2026-07-27","close":56270.0},{"date":"2026-07-28","close":50944.0},{"date":"2026-07-29","close":50653.0},{"date":"2026-07-30","close":49878.0},{"date":"2026-07-31","close":50266.0},{"date":"2026-08-03","close":47021.0},{"date":"2026-08-04","close":56852.0},{"date":"2026-08-05","close":55980.0},{"date":"2026-08-06","close":61791.0},{"date":"2026-08-07","close":60048.0},{"date":"2026-08-10","close":62566.0},{"date":"2026-08-11","close":61500.0},{"date":"2026-08-12","close":55011.0},{"date":"2026-08-13","close":52977.0},{"date":"2026-08-14","close":52977.0},{"date":"2026-08-18","close":51137.0},{"date":"2026-08-19","close":50169.0},{"date":"2026-08-20","close":51622.0},{"date":"2026-08-21","close":49394.0},{"date":"2026-08-24","close":49007.0},{"date":"2026-08-25","close":50576.6602},{"date":"2026-08-26","close":49029.3828},{"date":"2026-08-27","close":48739.2695},{"date":"2026-08-28","close":51156.8906},{"date":"2026-08-31","close":51350.3008},{"date":"2026-09-01","close":51930.5312},{"date":"2026-09-02","close":52220.6445},{"date":"2026-09-03","close":48600.0},{"date":"2026-09-04","close":47900.0},{"date":"2026-09-07","close":46850.0},{"date":"2026-09-08","close":50600.0},{"date":"2026-09-09","close":52500.0},{"date":"2026-09-10","close":49200.0},{"date":"2026-09-11","close":47450.0},{"date":"2026-09-14","close":46000.0},{"date":"2026-09-15","close":47700.0},{"date":"2026-09-16","close":45400.0},{"date":"2026-09-17","close":46500.0},{"date":"2026-09-18","close":46000.0},{"date":"2026-09-21","close":45700.0},{"date":"2026-09-22","close":46750.0},{"date":"2026-09-23","close":47000.0},{"date":"2026-09-28","close":45450.0},{"date":"2026-09-29","close":47500.0},{"date":"2026-09-30","close":51400.0},{"date":"2026-10-01","close":55700.0},{"date":"2026-10-02","close":54000.0},{"date":"2026-10-06","close":53000.0},{"date":"2026-10-07","close":57400.0},{"date":"2026-10-08","close":55800.0},{"date":"2026-10-12","close":64700.0},{"date":"2026-10-13","close":56700.0},{"date":"2026-10-14","close":59500.0},{"date":"2026-10-15","close":55700.0},{"date":"2026-10-16","close":68500.0},{"date":"2026-10-19","close":67100.0},{"date":"2026-10-20","close":62200.0},{"date":"2026-10-21","close":64400.0},{"date":"2026-10-22","close":59000.0},{"date":"2026-10-23","close":60100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":38942.0,"foreign_net":2715.0,"institution_net":-41657.0},{"date":"2026-10-21","retail_net":3744.0,"foreign_net":-9544.0,"institution_net":5800.0},{"date":"2026-10-20","retail_net":42452.0,"foreign_net":-32224.0,"institution_net":-10228.0},{"date":"2026-10-19","retail_net":184832.0,"foreign_net":-149456.0,"institution_net":-35376.0},{"date":"2026-10-16","retail_net":-59821.0,"foreign_net":18571.0,"institution_net":41250.0},{"date":"2026-10-15","retail_net":149111.0,"foreign_net":-50286.0,"institution_net":-98825.0},{"date":"2026-10-14","retail_net":61271.0,"foreign_net":-105674.0,"institution_net":44403.0},{"date":"2026-10-13","retail_net":339617.0,"foreign_net":-282364.0,"institution_net":-57253.0},{"date":"2026-10-12","retail_net":-18001.0,"foreign_net":-31753.0,"institution_net":49754.0},{"date":"2026-10-08","retail_net":132032.0,"foreign_net":-30653.0,"institution_net":-101379.0},{"date":"2026-10-07","retail_net":20476.0,"foreign_net":-85923.0,"institution_net":65447.0},{"date":"2026-10-06","retail_net":1797.0,"foreign_net":-23473.0,"institution_net":21676.0},{"date":"2026-10-02","retail_net":119489.0,"foreign_net":-137264.0,"institution_net":17775.0},{"date":"2026-10-01","retail_net":43126.0,"foreign_net":-96944.0,"institution_net":53818.0},{"date":"2026-09-30","retail_net":-40234.0,"foreign_net":-35221.0,"institution_net":75455.0},{"date":"2026-09-29","retail_net":-29428.0,"foreign_net":38629.0,"institution_net":-9201.0},{"date":"2026-09-28","retail_net":21471.0,"foreign_net":-8201.0,"institution_net":-13270.0},{"date":"2026-09-23","retail_net":8639.0,"foreign_net":6432.0,"institution_net":-15071.0},{"date":"2026-09-22","retail_net":-6920.0,"foreign_net":19334.0,"institution_net":-12414.0},{"date":"2026-09-21","retail_net":11589.0,"foreign_net":-7344.0,"institution_net":-4245.0},{"date":"2026-09-18","retail_net":2200.0,"foreign_net":-4631.0,"institution_net":2431.0},{"date":"2026-09-17","retail_net":-1331.0,"foreign_net":2012.0,"institution_net":-681.0},{"date":"2026-09-16","retail_net":46622.0,"foreign_net":-23960.0,"institution_net":-22662.0},{"date":"2026-09-15","retail_net":-20758.0,"foreign_net":6236.0,"institution_net":14522.0},{"date":"2026-09-14","retail_net":-20063.0,"foreign_net":14954.0,"institution_net":5109.0},{"date":"2026-09-11","retail_net":40234.0,"foreign_net":39815.0,"institution_net":-80049.0},{"date":"2026-09-10","retail_net":89892.0,"foreign_net":-102620.0,"institution_net":12728.0},{"date":"2026-09-09","retail_net":-836845.0,"foreign_net":788849.0,"institution_net":47996.0},{"date":"2026-09-08","retail_net":-65091.0,"foreign_net":48887.0,"institution_net":16204.0},{"date":"2026-09-07","retail_net":-31899.0,"foreign_net":36915.0,"institution_net":-5016.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":38942.0,"foreign_net":2715.0,"institution_net":-41657.0},"d3":{"retail_net":85138.0,"foreign_net":-39053.0,"institution_net":-46085.0},"d7":{"retail_net":420531.0,"foreign_net":-325898.0,"institution_net":-94633.0},"d14":{"retail_net":1059067.0,"foreign_net":-1014272.0,"institution_net":-44795.0},"d30":{"retail_net":227145.0,"foreign_net":-194186.0,"institution_net":-32959.0}},"analysis":"최근 5일 외국인 순매수 -16.99만, 기관 순매수 -4.02만. 30일 누적: 외국인 -19.42만, 기관 -3.30만.","foreign_flow":-169938.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-40211.0},"insider_trades":[],"price_analysis":{"current":60300.0,"low_30d":44700.0,"support":47600.0,"high_30d":73700.0,"change_1d":2.2,"change_7d":-10.6,"change_30d":18.6,"resistance":70800.0,"position_in_range":54.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.0,"per":13.37,"quarter":"2024-Q2"},{"pbr":3.46,"per":null,"quarter":"2024-Q3"},{"pbr":2.12,"per":4.61,"quarter":"2024-Q4"},{"pbr":1.78,"per":3.91,"quarter":"2025-Q1"},{"pbr":2.23,"per":6.08,"quarter":"2025-Q2"},{"pbr":5.25,"per":18.78,"quarter":"2025-Q3"},{"pbr":7.61,"per":null,"quarter":"2025-Q4"},{"pbr":8.2,"per":null,"quarter":"2026-Q1"},{"pbr":6.78,"per":null,"quarter":"2026-Q2"},{"pbr":4.85,"per":null,"quarter":"현재"}],"timeline":[{"close":24524.9902,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20487.3379,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24080.752,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20083.9453,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27727.8359,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53956.8711,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":61100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":67300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":87554.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.6,"pbr_5y_low":1.78,"per_5y_avg":9.35,"per_5y_low":3.91,"current_pbr":4.85,"current_per":null,"pbr_5y_high":8.2,"per_5y_high":18.78,"pbr_5y_median":4.0,"per_5y_median":6.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +28.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -1,043, PBR 4.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.4%"},"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":-5.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":true,"unit":"%","value":60.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-127.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.0,"per":13.37,"close":24524.9902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.46,"per":null,"close":20487.3379,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":4.61,"close":24080.752,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":3.91,"close":20083.9453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":6.08,"close":27727.8359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.25,"per":18.78,"close":53956.8711,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.61,"per":null,"close":61100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.2,"per":null,"close":67300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.78,"per":null,"close":87554.0,"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":"4.8배"},{"label":"ROE","value":"-8.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1042.75,"pbr":null,"per":null,"roa":-0.058904125192174014,"roe":-0.08389982390819259,"revenue":38785377753.0,"market_cap":null,"net_income":-28122597845.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6088614950816977,"total_assets":477430022995.0,"total_equity":335192572940.0,"profit_margin":-0.7250824788685925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8579727946.0,"operating_margin":0.22121037470974145},{"eps":-5781.0,"pbr":7.7,"per":null,"roa":0.005835138796726242,"roe":0.01278284370787003,"revenue":30294573520.0,"market_cap":1560400000000.0,"net_income":2725519792.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6057284273332131,"total_assets":467087397052.0,"total_equity":213217016048.0,"profit_margin":0.08996726064490246,"dividend_yield":0.08,"fiscal_quarter":"Q1","operating_income":5998943183.0,"operating_margin":0.19802038734889574},{"eps":-2669.28,"pbr":null,"per":null,"roa":-0.15765177191556506,"roe":-0.34521873846825807,"revenue":24668320984.0,"market_cap":null,"net_income":-71989650168.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5305940717444655,"total_assets":456637114149.0,"total_equity":208533437343.0,"profit_margin":-2.918303609503576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1954550187.0,"operating_margin":0.07923320716751381},{"eps":-1903.56,"pbr":null,"per":null,"roa":-0.10310089573538395,"roe":-0.19249013784603888,"revenue":22555957084.0,"market_cap":null,"net_income":-51338333564.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.584275366144778,"total_assets":497942653144.0,"total_equity":266706305780.0,"profit_margin":-2.276043236507871,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2895731265.0,"operating_margin":0.1283798889231829},{"eps":-529.35,"pbr":null,"per":null,"roa":-0.029155542802576023,"roe":-0.04412911708117464,"revenue":20581453550.0,"market_cap":null,"net_income":-14276452750.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.45529275593851337,"total_assets":489665133202.0,"total_equity":323515485790.0,"profit_margin":-0.6936561946568638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-245095355.0,"operating_margin":-0.011908554194414514},{"eps":-23.81,"pbr":null,"per":null,"roa":-0.001486554142047786,"roe":-0.0021895090240332308,"revenue":17756351704.0,"market_cap":null,"net_income":-642269705.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5537596830651288,"total_assets":432052682666.0,"total_equity":293339601687.0,"profit_margin":-0.03617126511722084,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-433110640.0,"operating_margin":-0.024391870989040644},{"eps":5330.24,"pbr":null,"per":null,"roa":0.30225980098717325,"roe":0.48775916816245674,"revenue":19087015633.0,"market_cap":null,"net_income":143755117245.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4795603308552076,"total_assets":475601177449.0,"total_equity":294725607694.0,"profit_margin":7.531565961336477,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-622336387.0,"operating_margin":-0.03260522226031123},{"eps":-214.71,"pbr":null,"per":null,"roa":-0.022997217707780418,"roe":-0.037666671746954254,"revenue":18546035487.0,"market_cap":null,"net_income":-5790675805.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.48993490292678205,"total_assets":251798973188.0,"total_equity":153734735150.0,"profit_margin":-0.3122325420470064,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":174823232.0,"operating_margin":0.009426447615855357},{"eps":41.87,"pbr":null,"per":null,"roa":0.004376976657245759,"roe":0.0070926944500433586,"revenue":17898116934.0,"market_cap":null,"net_income":1129100248.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5163334988858331,"total_assets":257963506872.0,"total_equity":159192004668.0,"profit_margin":0.06308486262345926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1325604843.0,"operating_margin":0.07406392794773993},{"eps":69.4,"pbr":null,"per":null,"roa":0.007072131122321816,"roe":0.011881946606321941,"revenue":16562155347.0,"market_cap":null,"net_income":1871582404.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.49801522755877575,"total_assets":264641926405.0,"total_equity":157514796692.0,"profit_margin":0.11300355326874836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1663979561.0,"operating_margin":0.10046878115422377},{"eps":-107.09,"pbr":null,"per":null,"roa":-0.011013642947648398,"roe":-0.018412542283660103,"revenue":17024680577.0,"market_cap":null,"net_income":-2888108756.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4340673965409695,"total_assets":262230105854.0,"total_equity":156855512482.0,"profit_margin":-0.16964246365372498,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-739298717.0,"operating_margin":-0.04342511529988866},{"eps":1830.4,"pbr":null,"per":null,"roa":0.18520669894897732,"roe":0.3116648676524969,"revenue":20558526678.0,"market_cap":null,"net_income":49365366829.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5732439725659605,"total_assets":266542015538.0,"total_equity":158392465602.0,"profit_margin":2.4012113125706938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4753313862.0,"operating_margin":0.23120887680568059}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1834.58,"per":13.37,"date":"2024-06","close":24524.99,"source":"reported"},{"eps":1834.58,"per":11.06,"date":"2024-07","close":20287.95,"source":"reported"},{"eps":1834.58,"per":10.34,"date":"2024-08","close":18971.97,"source":"reported"},{"eps":5226.8,"per":4.61,"date":"2024-12","close":24080.75,"source":"reported"},{"eps":5226.8,"per":4.4,"date":"2025-01","close":22981.63,"source":"reported"},{"eps":5226.8,"per":4.14,"date":"2025-02","close":21632.71,"source":"reported"},{"eps":5133.59,"per":3.91,"date":"2025-03","close":20083.95,"source":"reported"},{"eps":5133.59,"per":4.32,"date":"2025-04","close":22182.27,"source":"reported"},{"eps":5133.59,"per":5.49,"date":"2025-05","close":28177.48,"source":"reported"},{"eps":4562.37,"per":6.08,"date":"2025-06","close":27727.84,"source":"reported"},{"eps":4562.37,"per":7.25,"date":"2025-07","close":33073.56,"source":"reported"},{"eps":4562.37,"per":6.8,"date":"2025-08","close":31025.2,"source":"reported"},{"eps":2873.52,"per":18.78,"date":"2025-09","close":53956.87,"source":"reported"},{"eps":2873.52,"per":18.36,"date":"2025-10","close":52757.83,"source":"reported"},{"eps":2873.52,"per":20.17,"date":"2025-11","close":57953.68,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.27,"std":5.61,"count":15,"current":20.17,"lower_1sd":3.66,"upper_1sd":14.89},"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":"엘앤씨바이오","phase":"above-fold","symbol_resolved":true}