{"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":"2026-10-23T09:54:24.396813+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-21.3,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":34.2,"direction":"higher_better","percentile":77}],"summary":"매출 -21.3%","percentile":53},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.5,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 29","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -446원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -446, PBR 0.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-12.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-51.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-51.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -12.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.34,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-21.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":44}},"signals":[],"summary":"에스씨엠생명과학(298060)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 219.66억. 현재가 2,275원, 전일 대비 +3.4%, 30일 -4.0%. ROE -12.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1838.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-65.01523153925973,"grade":"D","trend":"하락","atr_14":128.57142857142858,"rsi_14":29.48717948717949,"sma_20":2307.0,"sma_60":2442.75,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-65.02)가 시그널선(-58.73)을 하회합니다(데드크로스). 현재가가 SMA20(2307)과 SMA60(2443) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2117~2497 (현재 위치 42%).","bb_lower":2117.4373454501124,"bb_upper":2496.5626545498876,"macd_signal":-58.72726567707153},"change_pct":3.41,"chart_data":[{"date":"2024-10-23","open":1998,"high":2020,"low":1960,"close":1981,"volume":43634,"rsi_14":47.53,"sma_20":2105.8,"sma_60":2224.52,"sma_120":2497.59},{"date":"2024-10-24","open":1980,"high":2020,"low":1948,"close":1966,"volume":26761,"rsi_14":38.63,"sma_20":2103.35,"sma_60":2214.45,"sma_120":2492.06},{"date":"2024-10-25","open":2015,"high":2015,"low":1948,"close":1955,"volume":22551,"rsi_14":20.0,"sma_20":2096.6,"sma_60":2205.62,"sma_120":2486.77},{"date":"2024-10-28","open":1973,"high":1973,"low":1930,"close":1939,"volume":19437,"rsi_14":19.61,"sma_20":2092.8,"sma_60":2198.02,"sma_120":2478.8},{"date":"2024-10-29","open":1980,"high":1980,"low":1895,"close":1898,"volume":42250,"rsi_14":10.87,"sma_20":2084.7,"sma_60":2187.98,"sma_120":2471.87},{"date":"2024-10-30","open":1969,"high":1969,"low":1880,"close":1900,"volume":21458,"rsi_14":13.22,"sma_20":2074.45,"sma_60":2178.15,"sma_120":2464.78},{"date":"2024-10-31","open":1890,"high":1915,"low":1790,"close":1870,"volume":39283,"rsi_14":14.45,"sma_20":2066.95,"sma_60":2169.65,"sma_120":2457.32},{"date":"2024-11-01","open":1870,"high":2430,"low":1870,"close":2430,"volume":970653,"rsi_14":66.6,"sma_20":2082.2,"sma_60":2169.48,"sma_120":2453.74},{"date":"2024-11-04","open":2500,"high":3155,"low":2495,"close":2770,"volume":11420669,"rsi_14":78.59,"sma_20":2106.45,"sma_60":2174.73,"sma_120":2451.99},{"date":"2024-11-05","open":2780,"high":2890,"low":2525,"close":2650,"volume":3783903,"rsi_14":72.39,"sma_20":2124.95,"sma_60":2180.32,"sma_120":2447.62},{"date":"2024-11-06","open":2630,"high":2660,"low":2375,"close":2470,"volume":1351107,"rsi_14":63.75,"sma_20":2131.95,"sma_60":2187.48,"sma_120":2441.28},{"date":"2024-11-07","open":2550,"high":2710,"low":2300,"close":2425,"volume":1366185,"rsi_14":63.54,"sma_20":2140.95,"sma_60":2192.48,"sma_120":2438.2},{"date":"2024-11-08","open":2425,"high":2545,"low":2385,"close":2455,"volume":523976,"rsi_14":62.8,"sma_20":2154.95,"sma_60":2195.23,"sma_120":2434.87},{"date":"2024-11-11","open":2505,"high":2510,"low":2235,"close":2335,"volume":376458,"rsi_14":60.95,"sma_20":2165.7,"sma_60":2195.9,"sma_120":2430.07},{"date":"2024-11-12","open":2275,"high":2310,"low":2120,"close":2190,"volume":242788,"rsi_14":56.31,"sma_20":2171.7,"sma_60":2192.57,"sma_120":2424.07},{"date":"2024-11-13","open":2185,"high":2185,"low":1925,"close":1938,"volume":567483,"rsi_14":49.26,"sma_20":2165.85,"sma_60":2179.78,"sma_120":2414.97},{"date":"2024-11-14","open":1938,"high":2000,"low":1794,"close":1800,"volume":286831,"rsi_14":46.16,"sma_20":2153.1,"sma_60":2168.2,"sma_120":2404.47},{"date":"2024-11-15","open":1783,"high":1783,"low":1609,"close":1700,"volume":336437,"rsi_14":44.32,"sma_20":2137.35,"sma_60":2156.53,"sma_120":2393.64},{"date":"2024-11-18","open":1700,"high":1739,"low":1660,"close":1725,"volume":185412,"rsi_14":45.86,"sma_20":2119.85,"sma_60":2145.37,"sma_120":2383.02},{"date":"2024-11-19","open":1743,"high":1771,"low":1680,"close":1730,"volume":120614,"rsi_14":45.93,"sma_20":2106.35,"sma_60":2136.53,"sma_120":2372.77},{"date":"2024-11-20","open":1711,"high":1720,"low":1676,"close":1710,"volume":117646,"rsi_14":46.15,"sma_20":2092.8,"sma_60":2126.95,"sma_120":2362.72},{"date":"2024-11-21","open":1696,"high":1990,"low":1679,"close":1842,"volume":815166,"rsi_14":32.2,"sma_20":2086.6,"sma_60":2119.32,"sma_120":2353.7},{"date":"2024-11-22","open":1885,"high":2200,"low":1815,"close":2130,"volume":583226,"rsi_14":30.0,"sma_20":2095.35,"sma_60":2116.98,"sma_120":2347.24},{"date":"2024-11-25","open":2170,"high":2325,"low":2005,"close":2110,"volume":485555,"rsi_14":32.0,"sma_20":2103.9,"sma_60":2114.65,"sma_120":2341.28},{"date":"2024-11-26","open":2040,"high":2050,"low":1839,"close":1864,"volume":448866,"rsi_14":30.65,"sma_20":2102.2,"sma_60":2108.22,"sma_120":2332.98},{"date":"2024-11-27","open":1898,"high":1898,"low":1819,"close":1863,"volume":81083,"rsi_14":31.54,"sma_20":2100.35,"sma_60":2101.43,"sma_120":2324.38},{"date":"2024-11-28","open":1877,"high":1990,"low":1840,"close":1865,"volume":90264,"rsi_14":30.25,"sma_20":2100.1,"sma_60":2094.77,"sma_120":2315.59},{"date":"2024-11-29","open":1870,"high":1909,"low":1822,"close":1835,"volume":71916,"rsi_14":32.19,"sma_20":2070.35,"sma_60":2087.6,"sma_120":2306.72},{"date":"2024-12-02","open":1823,"high":1855,"low":1751,"close":1751,"volume":95386,"rsi_14":33.66,"sma_20":2019.4,"sma_60":2078.95,"sma_120":2296.18},{"date":"2024-12-03","open":1733,"high":1891,"low":1733,"close":1784,"volume":54463,"rsi_14":43.15,"sma_20":1976.1,"sma_60":2071.77,"sma_120":2286.05},{"date":"2024-12-04","open":1740,"high":1840,"low":1740,"close":1825,"volume":45112,"rsi_14":51.22,"sma_20":1943.85,"sma_60":2065.35,"sma_120":2276.88},{"date":"2024-12-05","open":1802,"high":1852,"low":1780,"close":1825,"volume":52655,"rsi_14":56.74,"sma_20":1913.85,"sma_60":2059.93,"sma_120":2267.76},{"date":"2024-12-06","open":1835,"high":1847,"low":1725,"close":1772,"volume":64908,"rsi_14":52.46,"sma_20":1879.7,"sma_60":2053.72,"sma_120":2258.65},{"date":"2024-12-09","open":1727,"high":1730,"low":1650,"close":1653,"volume":78732,"rsi_14":46.4,"sma_20":1845.6,"sma_60":2046.18,"sma_120":2248.63},{"date":"2024-12-10","open":1606,"high":1762,"low":1606,"close":1754,"volume":63827,"rsi_14":51.91,"sma_20":1823.8,"sma_60":2039.58,"sma_120":2238.0},{"date":"2024-12-11","open":1736,"high":1875,"low":1736,"close":1846,"volume":70275,"rsi_14":50.18,"sma_20":1819.2,"sma_60":2035.77,"sma_120":2228.84},{"date":"2024-12-12","open":1849,"high":1874,"low":1830,"close":1846,"volume":49202,"rsi_14":32.73,"sma_20":1821.5,"sma_60":2032.53,"sma_120":2220.43},{"date":"2024-12-13","open":1846,"high":1925,"low":1832,"close":1918,"volume":103715,"rsi_14":39.02,"sma_20":1832.4,"sma_60":2029.5,"sma_120":2213.04},{"date":"2024-12-16","open":1921,"high":2100,"low":1921,"close":1999,"volume":303838,"rsi_14":59.52,"sma_20":1846.1,"sma_60":2027.82,"sma_120":2206.24},{"date":"2024-12-17","open":1978,"high":2075,"low":1947,"close":2045,"volume":100349,"rsi_14":62.07,"sma_20":1861.85,"sma_60":2026.57,"sma_120":2200.28},{"date":"2024-12-18","open":2045,"high":2395,"low":2045,"close":2155,"volume":604674,"rsi_14":66.82,"sma_20":1884.1,"sma_60":2027.57,"sma_120":2195.24},{"date":"2024-12-19","open":2100,"high":2190,"low":2035,"close":2090,"volume":134307,"rsi_14":64.21,"sma_20":1896.5,"sma_60":2028.82,"sma_120":2189.78},{"date":"2024-12-20","open":2055,"high":2085,"low":1915,"close":1948,"volume":153926,"rsi_14":60.31,"sma_20":1887.4,"sma_60":2026.45,"sma_120":2182.97},{"date":"2024-12-23","open":1943,"high":2110,"low":1867,"close":1975,"volume":73141,"rsi_14":60.06,"sma_20":1880.65,"sma_60":2025.78,"sma_120":2176.35},{"date":"2024-12-24","open":1936,"high":2000,"low":1924,"close":1937,"volume":50831,"rsi_14":55.92,"sma_20":1884.3,"sma_60":2023.73,"sma_120":2169.95},{"date":"2024-12-26","open":1910,"high":1936,"low":1861,"close":1900,"volume":63717,"rsi_14":53.81,"sma_20":1886.15,"sma_60":2020.32,"sma_120":2163.12},{"date":"2024-12-27","open":1900,"high":1940,"low":1864,"close":1878,"volume":30514,"rsi_14":55.57,"sma_20":1886.8,"sma_60":2017.95,"sma_120":2156.27},{"date":"2024-12-30","open":1878,"high":1920,"low":1850,"close":1891,"volume":45577,"rsi_14":64.07,"sma_20":1889.6,"sma_60":2014.05,"sma_120":2150.48},{"date":"2025-01-02","open":1908,"high":1948,"low":1872,"close":1900,"volume":41174,"rsi_14":59.68,"sma_20":1897.05,"sma_60":2007.63,"sma_120":2144.94},{"date":"2025-01-03","open":1920,"high":1970,"low":1917,"close":1918,"volume":50482,"rsi_14":55.29,"sma_20":1903.75,"sma_60":2001.6,"sma_120":2142.34},{"date":"2025-01-06","open":1920,"high":2030,"low":1920,"close":1995,"volume":99215,"rsi_14":59.84,"sma_20":1912.25,"sma_60":1996.02,"sma_120":2139.38},{"date":"2025-01-07","open":2000,"high":2040,"low":1971,"close":1992,"volume":61356,"rsi_14":55.38,"sma_20":1920.6,"sma_60":1991.8,"sma_120":2136.48},{"date":"2025-01-08","open":1563,"high":1925,"low":1541,"close":1858,"volume":785068,"rsi_14":40.49,"sma_20":1924.9,"sma_60":1986.52,"sma_120":2132.97},{"date":"2025-01-09","open":1999,"high":1999,"low":1841,"close":1888,"volume":161000,"rsi_14":39.17,"sma_20":1936.65,"sma_60":1982.65,"sma_120":2130.32},{"date":"2025-01-10","open":1888,"high":1965,"low":1825,"close":1825,"volume":95557,"rsi_14":25.66,"sma_20":1940.2,"sma_60":1978.57,"sma_120":2127.28},{"date":"2025-01-13","open":1900,"high":2370,"low":1848,"close":2090,"volume":5063981,"rsi_14":50.0,"sma_20":1952.4,"sma_60":1979.15,"sma_120":2124.41},{"date":"2025-01-14","open":2070,"high":2170,"low":2020,"close":2100,"volume":557249,"rsi_14":60.19,"sma_20":1965.1,"sma_60":1979.9,"sma_120":2120.7},{"date":"2025-01-15","open":2165,"high":2165,"low":2010,"close":2060,"volume":331504,"rsi_14":55.6,"sma_20":1972.2,"sma_60":1980.65,"sma_120":2117.03},{"date":"2025-01-16","open":2100,"high":2100,"low":1925,"close":1960,"volume":348800,"rsi_14":51.4,"sma_20":1970.25,"sma_60":1978.73,"sma_120":2112.03},{"date":"2025-01-17","open":1919,"high":1929,"low":1614,"close":1630,"volume":1118051,"rsi_14":37.88,"sma_20":1949.5,"sma_60":1972.57,"sma_120":2103.78},{"date":"2025-01-20","open":1630,"high":1660,"low":1460,"close":1538,"volume":524949,"rsi_14":35.64,"sma_20":1918.65,"sma_60":1965.18,"sma_120":2094.85},{"date":"2025-01-21","open":1538,"high":1589,"low":1489,"close":1503,"volume":271817,"rsi_14":33.91,"sma_20":1889.3,"sma_60":1957.47,"sma_120":2085.96},{"date":"2025-01-22","open":1502,"high":1527,"low":1475,"close":1509,"volume":101307,"rsi_14":33.75,"sma_20":1867.35,"sma_60":1950.03,"sma_120":2077.82},{"date":"2025-01-23","open":1512,"high":1519,"low":1450,"close":1472,"volume":140896,"rsi_14":31.75,"sma_20":1842.2,"sma_60":1942.25,"sma_120":2070.13},{"date":"2025-01-24","open":1472,"high":1472,"low":1435,"close":1460,"volume":150255,"rsi_14":26.88,"sma_20":1818.35,"sma_60":1934.95,"sma_120":2061.47},{"date":"2025-01-31","open":1445,"high":1459,"low":1318,"close":1333,"volume":305955,"rsi_14":24.28,"sma_20":1790.0,"sma_60":1925.5,"sma_120":2051.82},{"date":"2025-02-03","open":1334,"high":1350,"low":1240,"close":1257,"volume":147319,"rsi_14":25.43,"sma_20":1758.95,"sma_60":1915.28,"sma_120":2042.47},{"date":"2025-02-04","open":1266,"high":1382,"low":1263,"close":1344,"volume":137534,"rsi_14":28.75,"sma_20":1731.6,"sma_60":1897.18,"sma_120":2033.33},{"date":"2025-02-05","open":1396,"high":1396,"low":1338,"close":1352,"volume":70885,"rsi_14":30.69,"sma_20":1704.2,"sma_60":1873.55,"sma_120":2024.14},{"date":"2025-02-06","open":1387,"high":1387,"low":1338,"close":1354,"volume":60571,"rsi_14":11.75,"sma_20":1676.0,"sma_60":1851.95,"sma_120":2016.13},{"date":"2025-02-07","open":1354,"high":1393,"low":1338,"close":1385,"volume":116001,"rsi_14":13.63,"sma_20":1645.5,"sma_60":1833.87,"sma_120":2010.67},{"date":"2025-02-10","open":1385,"high":1394,"low":1330,"close":1373,"volume":115279,"rsi_14":14.03,"sma_20":1614.55,"sma_60":1816.33,"sma_120":2004.41},{"date":"2025-02-11","open":1361,"high":1380,"low":1361,"close":1380,"volume":57778,"rsi_14":16.36,"sma_20":1590.65,"sma_60":1798.42,"sma_120":1996.83},{"date":"2025-02-12","open":1368,"high":1484,"low":1365,"close":1410,"volume":185146,"rsi_14":30.43,"sma_20":1566.75,"sma_60":1783.0,"sma_120":1989.45},{"date":"2025-02-13","open":1392,"high":1410,"low":1360,"close":1370,"volume":92915,"rsi_14":33.53,"sma_20":1544.0,"sma_60":1769.33,"sma_120":1980.95},{"date":"2025-02-14","open":1369,"high":1450,"low":1291,"close":1318,"volume":209773,"rsi_14":32.45,"sma_20":1505.4,"sma_60":1759.0,"sma_120":1969.39},{"date":"2025-02-17","open":1318,"high":1350,"low":1271,"close":1280,"volume":153960,"rsi_14":29.52,"sma_20":1464.4,"sma_60":1750.33,"sma_120":1959.27},{"date":"2025-02-18","open":1280,"high":1309,"low":1272,"close":1302,"volume":139445,"rsi_14":34.38,"sma_20":1426.5,"sma_60":1743.7,"sma_120":1950.12},{"date":"2025-02-19","open":1290,"high":1311,"low":1274,"close":1290,"volume":118825,"rsi_14":34.38,"sma_20":1393.0,"sma_60":1736.45,"sma_120":1940.91},{"date":"2025-02-20","open":1290,"high":1325,"low":1250,"close":1313,"volume":119462,"rsi_14":47.73,"sma_20":1377.15,"sma_60":1729.5,"sma_120":1933.02},{"date":"2025-02-21","open":1313,"high":1400,"low":1312,"close":1380,"volume":272017,"rsi_14":64.27,"sma_20":1369.25,"sma_60":1724.0,"sma_120":1925.47},{"date":"2025-02-24","open":1390,"high":1390,"low":1270,"close":1288,"volume":161469,"rsi_14":43.58,"sma_20":1358.5,"sma_60":1714.77,"sma_120":1917.04},{"date":"2025-02-25","open":1287,"high":1290,"low":1256,"close":1281,"volume":89177,"rsi_14":41.84,"sma_20":1347.1,"sma_60":1700.62,"sma_120":1908.8},{"date":"2025-02-26","open":1281,"high":1287,"low":1260,"close":1274,"volume":78193,"rsi_14":40.91,"sma_20":1337.2,"sma_60":1686.68,"sma_120":1900.67},{"date":"2025-02-27","open":1274,"high":1320,"low":1259,"close":1273,"volume":125143,"rsi_14":36.34,"sma_20":1327.85,"sma_60":1676.83,"sma_120":1892.53},{"date":"2025-02-28","open":1272,"high":1272,"low":1234,"close":1256,"volume":140738,"rsi_14":35.9,"sma_20":1324.0,"sma_60":1666.72,"sma_120":1884.08},{"date":"2025-03-04","open":1256,"high":1265,"low":1177,"close":1200,"volume":140229,"rsi_14":30.6,"sma_20":1321.15,"sma_60":1655.63,"sma_120":1875.2},{"date":"2025-03-05","open":1190,"high":1264,"low":1185,"close":1264,"volume":146244,"rsi_14":35.34,"sma_20":1317.15,"sma_60":1646.12,"sma_120":1866.86},{"date":"2025-03-06","open":1265,"high":1269,"low":1205,"close":1213,"volume":82218,"rsi_14":34.58,"sma_20":1310.2,"sma_60":1637.15,"sma_120":1858.05},{"date":"2025-03-07","open":1213,"high":1250,"low":1200,"close":1215,"volume":101799,"rsi_14":38.78,"sma_20":1303.25,"sma_60":1627.67,"sma_120":1849.72},{"date":"2025-03-10","open":1215,"high":1225,"low":1201,"close":1222,"volume":38710,"rsi_14":43.22,"sma_20":1295.1,"sma_60":1617.62,"sma_120":1841.48},{"date":"2025-03-11","open":1200,"high":1219,"low":1182,"close":1215,"volume":55973,"rsi_14":39.47,"sma_20":1287.2,"sma_60":1607.45,"sma_120":1833.69},{"date":"2025-03-12","open":1200,"high":1238,"low":1197,"close":1200,"volume":94132,"rsi_14":39.18,"sma_20":1278.2,"sma_60":1597.92,"sma_120":1825.82},{"date":"2025-03-13","open":1200,"high":1227,"low":1165,"close":1167,"volume":129610,"rsi_14":32.86,"sma_20":1266.05,"sma_60":1589.82,"sma_120":1818.0},{"date":"2025-03-14","open":1290,"high":1517,"low":1168,"close":1182,"volume":5136011,"rsi_14":23.53,"sma_20":1256.65,"sma_60":1580.28,"sma_120":1809.93},{"date":"2025-03-17","open":1180,"high":1182,"low":996,"close":1026,"volume":848030,"rsi_14":20.09,"sma_20":1242.05,"sma_60":1566.62,"sma_120":1801.19},{"date":"2025-03-18","open":1027,"high":1290,"low":1015,"close":1145,"volume":2325199,"rsi_14":37.64,"sma_20":1235.3,"sma_60":1554.93,"sma_120":1793.73},{"date":"2025-03-19","open":1200,"high":1270,"low":1126,"close":1164,"volume":619166,"rsi_14":40.21,"sma_20":1228.4,"sma_60":1542.37,"sma_120":1785.93},{"date":"2025-03-20","open":1150,"high":1151,"low":1100,"close":1111,"volume":205028,"rsi_14":36.81,"sma_20":1219.45,"sma_60":1527.57,"sma_120":1777.69},{"date":"2025-03-21","open":1100,"high":1410,"low":1099,"close":1335,"volume":2755867,"rsi_14":54.81,"sma_20":1220.55,"sma_60":1515.73,"sma_120":1771.15},{"date":"2025-03-24","open":1026,"high":1244,"low":1011,"close":1173,"volume":791317,"rsi_14":48.54,"sma_20":1210.2,"sma_60":1499.37,"sma_120":1763.47},{"date":"2025-03-25","open":1259,"high":1523,"low":1259,"close":1421,"volume":4014772,"rsi_14":57.07,"sma_20":1216.85,"sma_60":1488.22,"sma_120":1758.52},{"date":"2025-03-26","open":1389,"high":1389,"low":1220,"close":1222,"volume":823392,"rsi_14":50.36,"sma_20":1213.9,"sma_60":1476.12,"sma_120":1751.28},{"date":"2025-03-27","open":1205,"high":1246,"low":1173,"close":1210,"volume":306779,"rsi_14":49.8,"sma_20":1210.7,"sma_60":1463.37,"sma_120":1744.58},{"date":"2025-03-28","open":1220,"high":1249,"low":1165,"close":1175,"volume":119391,"rsi_14":48.19,"sma_20":1205.8,"sma_60":1450.67,"sma_120":1737.2},{"date":"2025-03-31","open":1165,"high":1175,"low":1110,"close":1168,"volume":118196,"rsi_14":48.19,"sma_20":1201.4,"sma_60":1438.47,"sma_120":1729.39},{"date":"2025-04-01","open":1168,"high":1180,"low":1132,"close":1144,"volume":171822,"rsi_14":47.86,"sma_20":1198.6,"sma_60":1426.23,"sma_120":1722.09},{"date":"2025-04-02","open":1143,"high":1168,"low":1090,"close":1095,"volume":142168,"rsi_14":47.28,"sma_20":1190.15,"sma_60":1412.97,"sma_120":1713.51},{"date":"2025-04-03","open":1094,"high":1120,"low":1022,"close":1102,"volume":73003,"rsi_14":46.96,"sma_20":1184.6,"sma_60":1399.67,"sma_120":1703.65},{"date":"2025-04-04","open":1148,"high":1148,"low":1085,"close":1105,"volume":91057,"rsi_14":53.4,"sma_20":1179.1,"sma_60":1386.12,"sma_120":1693.86},{"date":"2025-04-07","open":1096,"high":1096,"low":1011,"close":1014,"volume":85489,"rsi_14":44.22,"sma_20":1168.7,"sma_60":1369.77,"sma_120":1682.89},{"date":"2025-04-08","open":1044,"high":1075,"low":1011,"close":1025,"volume":91664,"rsi_14":43.82,"sma_20":1159.2,"sma_60":1353.65,"sma_120":1672.72},{"date":"2025-04-09","open":1025,"high":1078,"low":952,"close":952,"volume":183477,"rsi_14":43.06,"sma_20":1146.8,"sma_60":1338.55,"sma_120":1662.53},{"date":"2025-04-10","open":969,"high":1038,"low":966,"close":1011,"volume":75162,"rsi_14":33.47,"sma_20":1139.0,"sma_60":1323.93,"sma_120":1653.29},{"date":"2025-04-11","open":987,"high":1026,"low":952,"close":1021,"volume":51261,"rsi_14":40.82,"sma_20":1130.95,"sma_60":1310.53,"sma_120":1644.55},{"date":"2025-04-14","open":1025,"high":1038,"low":1003,"close":1036,"volume":43882,"rsi_14":17.65,"sma_20":1131.45,"sma_60":1292.97,"sma_120":1636.06},{"date":"2025-04-15","open":1032,"high":1048,"low":1018,"close":1028,"volume":56612,"rsi_14":25.99,"sma_20":1125.6,"sma_60":1275.1,"sma_120":1627.5},{"date":"2025-04-16","open":1019,"high":1032,"low":1008,"close":1008,"volume":58618,"rsi_14":25.49,"sma_20":1117.8,"sma_60":1257.57,"sma_120":1619.11},{"date":"2025-04-17","open":1008,"high":1030,"low":986,"close":998,"volume":62419,"rsi_14":27.13,"sma_20":1112.15,"sma_60":1241.53,"sma_120":1610.13},{"date":"2025-04-18","open":999,"high":1012,"low":988,"close":1000,"volume":54727,"rsi_14":28.01,"sma_20":1095.4,"sma_60":1231.03,"sma_120":1601.8},{"date":"2025-04-21","open":1000,"high":1008,"low":990,"close":994,"volume":32850,"rsi_14":29.4,"sma_20":1086.45,"sma_60":1221.97,"sma_120":1593.58},{"date":"2025-04-22","open":993,"high":1015,"low":977,"close":979,"volume":44089,"rsi_14":32.42,"sma_20":1064.35,"sma_60":1213.23,"sma_120":1585.35},{"date":"2025-04-23","open":980,"high":985,"low":959,"close":973,"volume":78755,"rsi_14":30.4,"sma_20":1051.9,"sma_60":1204.3,"sma_120":1577.17},{"date":"2025-04-24","open":970,"high":997,"low":970,"close":974,"volume":38433,"rsi_14":29.97,"sma_20":1040.1,"sma_60":1196.0,"sma_120":1569.12},{"date":"2025-04-25","open":999,"high":999,"low":965,"close":970,"volume":30950,"rsi_14":40.83,"sma_20":1029.85,"sma_60":1187.83,"sma_120":1561.39},{"date":"2025-04-28","open":975,"high":975,"low":944,"close":945,"volume":70873,"rsi_14":34.25,"sma_20":1018.7,"sma_60":1181.37,"sma_120":1553.43},{"date":"2025-04-29","open":946,"high":952,"low":935,"close":952,"volume":50178,"rsi_14":50.0,"sma_20":1009.1,"sma_60":1176.28,"sma_120":1545.78},{"date":"2025-04-30","open":953,"high":960,"low":938,"close":943,"volume":23256,"rsi_14":25.36,"sma_20":1001.5,"sma_60":1169.6,"sma_120":1533.39},{"date":"2025-05-02","open":943,"high":979,"low":940,"close":960,"volume":30946,"rsi_14":28.97,"sma_20":994.4,"sma_60":1163.07,"sma_120":1518.31},{"date":"2025-05-07","open":955,"high":955,"low":891,"close":934,"volume":60987,"rsi_14":17.31,"sma_20":985.85,"sma_60":1156.07,"sma_120":1504.01},{"date":"2025-05-08","open":935,"high":1028,"low":935,"close":958,"volume":91954,"rsi_14":29.65,"sma_20":983.05,"sma_60":1148.95,"sma_120":1491.41},{"date":"2025-05-09","open":958,"high":958,"low":940,"close":953,"volume":14614,"rsi_14":32.48,"sma_20":979.45,"sma_60":1141.95,"sma_120":1479.14},{"date":"2025-05-12","open":953,"high":983,"low":940,"close":948,"volume":22480,"rsi_14":33.55,"sma_20":979.25,"sma_60":1134.75,"sma_120":1466.58},{"date":"2025-05-13","open":975,"high":977,"low":939,"close":945,"volume":20804,"rsi_14":32.03,"sma_20":975.95,"sma_60":1127.0,"sma_120":1455.0},{"date":"2025-05-14","open":950,"high":950,"low":930,"close":933,"volume":29524,"rsi_14":30.82,"sma_20":971.55,"sma_60":1119.72,"sma_120":1444.53},{"date":"2025-05-15","open":950,"high":950,"low":909,"close":927,"volume":30072,"rsi_14":32.67,"sma_20":966.1,"sma_60":1113.2,"sma_120":1436.1},{"date":"2025-05-16","open":927,"high":927,"low":905,"close":910,"volume":51418,"rsi_14":30.43,"sma_20":960.2,"sma_60":1107.03,"sma_120":1428.68},{"date":"2025-05-19","open":940,"high":940,"low":887,"close":887,"volume":63018,"rsi_14":26.23,"sma_20":954.15,"sma_60":1100.12,"sma_120":1421.91},{"date":"2025-05-20","open":935,"high":935,"low":876,"close":876,"volume":70882,"rsi_14":25.26,"sma_20":948.05,"sma_60":1093.22,"sma_120":1414.83},{"date":"2025-05-21","open":876,"high":899,"low":857,"close":871,"volume":141374,"rsi_14":28.24,"sma_20":941.6,"sma_60":1085.85,"sma_120":1407.67},{"date":"2025-05-22","open":871,"high":871,"low":800,"close":833,"volume":148359,"rsi_14":20.4,"sma_20":933.55,"sma_60":1076.73,"sma_120":1400.37},{"date":"2025-05-23","open":833,"high":860,"low":800,"close":801,"volume":154949,"rsi_14":18.3,"sma_20":924.65,"sma_60":1068.62,"sma_120":1391.69},{"date":"2025-05-26","open":805,"high":885,"low":792,"close":815,"volume":277660,"rsi_14":17.19,"sma_20":916.75,"sma_60":1060.85,"sma_120":1380.73},{"date":"2025-05-27","open":815,"high":838,"low":807,"close":836,"volume":61183,"rsi_14":27.31,"sma_20":909.85,"sma_60":1053.55,"sma_120":1370.12},{"date":"2025-05-28","open":829,"high":890,"low":828,"close":841,"volume":41262,"rsi_14":20.3,"sma_20":903.4,"sma_60":1046.35,"sma_120":1361.59},{"date":"2025-05-29","open":841,"high":849,"low":828,"close":848,"volume":43947,"rsi_14":23.62,"sma_20":898.55,"sma_60":1039.55,"sma_120":1353.13},{"date":"2025-05-30","open":842,"high":854,"low":827,"close":841,"volume":18589,"rsi_14":23.38,"sma_20":893.0,"sma_60":1033.57,"sma_120":1344.6},{"date":"2025-06-02","open":834,"high":843,"low":818,"close":843,"volume":39617,"rsi_14":24.5,"sma_20":888.0,"sma_60":1026.55,"sma_120":1336.33},{"date":"2025-06-04","open":841,"high":848,"low":817,"close":831,"volume":104095,"rsi_14":24.5,"sma_20":881.55,"sma_60":1020.18,"sma_120":1328.67},{"date":"2025-06-05","open":825,"high":843,"low":815,"close":823,"volume":112657,"rsi_14":24.26,"sma_20":876.0,"sma_60":1013.65,"sma_120":1320.66},{"date":"2025-06-09","open":824,"high":825,"low":809,"close":822,"volume":61567,"rsi_14":26.34,"sma_20":869.2,"sma_60":1006.98,"sma_120":1312.3},{"date":"2025-06-10","open":827,"high":842,"low":818,"close":823,"volume":87064,"rsi_14":30.49,"sma_20":862.7,"sma_60":1000.45,"sma_120":1303.95},{"date":"2025-06-11","open":821,"high":864,"low":821,"close":843,"volume":53037,"rsi_14":40.46,"sma_20":857.45,"sma_60":994.5,"sma_120":1296.21},{"date":"2025-06-12","open":1024,"high":1095,"low":866,"close":896,"volume":2640272,"rsi_14":55.66,"sma_20":855.0,"sma_60":989.98,"sma_120":1289.9},{"date":"2025-06-13","open":896,"high":910,"low":846,"close":849,"volume":361888,"rsi_14":53.48,"sma_20":850.8,"sma_60":984.43,"sma_120":1282.36},{"date":"2025-06-16","open":865,"high":894,"low":840,"close":886,"volume":154146,"rsi_14":68.09,"sma_20":848.75,"sma_60":982.1,"sma_120":1274.36},{"date":"2025-06-17","open":877,"high":891,"low":866,"close":878,"volume":203469,"rsi_14":63.76,"sma_20":847.15,"sma_60":977.65,"sma_120":1266.29},{"date":"2025-06-18","open":985,"high":985,"low":878,"close":929,"volume":955786,"rsi_14":67.95,"sma_20":849.25,"sma_60":973.73,"sma_120":1258.05},{"date":"2025-06-19","open":929,"high":954,"low":887,"close":894,"volume":115888,"rsi_14":59.17,"sma_20":850.15,"sma_60":970.12,"sma_120":1248.84},{"date":"2025-06-20","open":902,"high":924,"low":880,"close":901,"volume":95698,"rsi_14":59.17,"sma_20":851.65,"sma_60":962.88,"sma_120":1239.31},{"date":"2025-06-23","open":876,"high":927,"low":872,"close":910,"volume":99220,"rsi_14":61.86,"sma_20":855.5,"sma_60":958.5,"sma_120":1228.93},{"date":"2025-06-24","open":910,"high":978,"low":904,"close":919,"volume":194155,"rsi_14":62.75,"sma_20":861.4,"sma_60":950.13,"sma_120":1219.17},{"date":"2025-06-25","open":921,"high":978,"low":905,"close":936,"volume":245407,"rsi_14":67.33,"sma_20":867.45,"sma_60":945.37,"sma_120":1210.74},{"date":"2025-06-26","open":963,"high":963,"low":910,"close":927,"volume":107020,"rsi_14":67.11,"sma_20":872.0,"sma_60":940.65,"sma_120":1202.01},{"date":"2025-06-27","open":927,"high":951,"low":914,"close":940,"volume":38542,"rsi_14":68.67,"sma_20":876.95,"sma_60":936.73,"sma_120":1193.7},{"date":"2025-06-30","open":940,"high":956,"low":912,"close":924,"volume":82950,"rsi_14":65.26,"sma_20":880.75,"sma_60":932.67,"sma_120":1185.57},{"date":"2025-07-01","open":920,"high":938,"low":910,"close":933,"volume":79591,"rsi_14":64.06,"sma_20":885.35,"sma_60":929.15,"sma_120":1177.69},{"date":"2025-07-02","open":933,"high":942,"low":912,"close":931,"volume":41191,"rsi_14":56.51,"sma_20":889.75,"sma_60":926.42,"sma_120":1169.69},{"date":"2025-07-03","open":929,"high":940,"low":915,"close":934,"volume":69885,"rsi_14":68.89,"sma_20":894.9,"sma_60":923.62,"sma_120":1161.64},{"date":"2025-07-04","open":934,"high":934,"low":908,"close":910,"volume":83138,"rsi_14":55.66,"sma_20":899.25,"sma_60":920.37,"sma_120":1153.24},{"date":"2025-07-07","open":905,"high":924,"low":890,"close":899,"volume":46201,"rsi_14":54.88,"sma_20":903.1,"sma_60":918.45,"sma_120":1144.11},{"date":"2025-07-08","open":892,"high":917,"low":865,"close":912,"volume":73378,"rsi_14":45.2,"sma_20":907.55,"sma_60":916.57,"sma_120":1135.11},{"date":"2025-07-09","open":912,"high":912,"low":888,"close":903,"volume":41185,"rsi_14":52.98,"sma_20":910.55,"sma_60":915.75,"sma_120":1127.15},{"date":"2025-07-10","open":903,"high":915,"low":890,"close":904,"volume":72219,"rsi_14":51.03,"sma_20":910.95,"sma_60":913.97,"sma_120":1118.95},{"date":"2025-07-11","open":904,"high":956,"low":904,"close":939,"volume":77538,"rsi_14":58.48,"sma_20":915.45,"sma_60":912.6,"sma_120":1111.57},{"date":"2025-07-14","open":939,"high":941,"low":900,"close":905,"volume":104067,"rsi_14":46.43,"sma_20":916.4,"sma_60":910.42,"sma_120":1101.69},{"date":"2025-07-15","open":897,"high":915,"low":891,"close":891,"volume":58862,"rsi_14":38.34,"sma_20":917.05,"sma_60":908.13,"sma_120":1091.62},{"date":"2025-07-16","open":904,"high":906,"low":879,"close":885,"volume":40357,"rsi_14":38.95,"sma_20":914.85,"sma_60":906.08,"sma_120":1081.83},{"date":"2025-07-17","open":889,"high":1070,"low":875,"close":883,"volume":2084479,"rsi_14":34.08,"sma_20":914.3,"sma_60":904.17,"sma_120":1072.85},{"date":"2025-07-18","open":883,"high":970,"low":870,"close":913,"volume":408601,"rsi_14":47.15,"sma_20":914.9,"sma_60":902.72,"sma_120":1066.88},{"date":"2025-07-21","open":926,"high":1174,"low":911,"close":1000,"volume":3828042,"rsi_14":62.36,"sma_20":919.4,"sma_60":902.82,"sma_120":1062.39},{"date":"2025-07-22","open":1000,"high":1150,"low":985,"close":1022,"volume":1419559,"rsi_14":65.64,"sma_20":924.55,"sma_60":903.53,"sma_120":1058.38},{"date":"2025-07-23","open":1023,"high":1029,"low":966,"close":1019,"volume":288851,"rsi_14":64.6,"sma_20":928.7,"sma_60":904.3,"sma_120":1054.3},{"date":"2025-07-24","open":1010,"high":1324,"low":1005,"close":1324,"volume":1224934,"rsi_14":86.19,"sma_20":948.55,"sma_60":910.13,"sma_120":1053.07},{"date":"2025-07-25","open":1487,"high":1675,"low":1250,"close":1251,"volume":8810298,"rsi_14":77.76,"sma_20":964.1,"sma_60":914.82,"sma_120":1051.33},{"date":"2025-07-28","open":1231,"high":1626,"low":1174,"close":1405,"volume":12610276,"rsi_14":81.81,"sma_20":988.15,"sma_60":922.48,"sma_120":1051.92},{"date":"2025-07-29","open":1545,"high":1655,"low":1353,"close":1376,"volume":2695674,"rsi_14":79.75,"sma_20":1010.3,"sma_60":929.55,"sma_120":1052.92},{"date":"2025-07-30","open":1338,"high":1471,"low":1300,"close":1326,"volume":1148075,"rsi_14":75.0,"sma_20":1030.05,"sma_60":935.93,"sma_120":1052.77},{"date":"2025-07-31","open":1326,"high":1330,"low":1186,"close":1201,"volume":672224,"rsi_14":64.03,"sma_20":1043.4,"sma_60":939.95,"sma_120":1051.51},{"date":"2025-08-01","open":1211,"high":1211,"low":1105,"close":1118,"volume":436683,"rsi_14":60.83,"sma_20":1053.8,"sma_60":943.02,"sma_120":1049.54},{"date":"2025-08-04","open":1117,"high":1117,"low":1006,"close":1063,"volume":464443,"rsi_14":58.4,"sma_20":1062.0,"sma_60":944.77,"sma_120":1046.86},{"date":"2025-08-05","open":1065,"high":1113,"low":1040,"close":1053,"volume":180605,"rsi_14":58.17,"sma_20":1069.05,"sma_60":946.43,"sma_120":1044.19},{"date":"2025-08-06","open":1045,"high":1074,"low":1009,"close":1053,"volume":180403,"rsi_14":58.28,"sma_20":1076.55,"sma_60":948.18,"sma_120":1041.47},{"date":"2025-08-07","open":1053,"high":1069,"low":1021,"close":1054,"volume":151512,"rsi_14":57.07,"sma_20":1084.05,"sma_60":950.0,"sma_120":1038.5},{"date":"2025-08-08","open":1055,"high":1091,"low":1033,"close":1077,"volume":151094,"rsi_14":54.13,"sma_20":1090.95,"sma_60":952.4,"sma_120":1036.06},{"date":"2025-08-11","open":1080,"high":1150,"low":1059,"close":1091,"volume":317456,"rsi_14":53.73,"sma_20":1100.25,"sma_60":955.13,"sma_120":1034.17},{"date":"2025-08-12","open":1091,"high":1100,"low":1050,"close":1058,"volume":145586,"rsi_14":52.04,"sma_20":1108.6,"sma_60":957.6,"sma_120":1032.32},{"date":"2025-08-13","open":1059,"high":1095,"low":1026,"close":1057,"volume":84212,"rsi_14":29.49,"sma_20":1117.2,"sma_60":960.43,"sma_120":1030.28},{"date":"2025-08-14","open":1057,"high":1070,"low":1020,"close":1051,"volume":68540,"rsi_14":32.88,"sma_20":1125.6,"sma_60":963.35,"sma_120":1028.28},{"date":"2025-08-18","open":1051,"high":1051,"low":1000,"close":1003,"volume":117070,"rsi_14":7.95,"sma_20":1130.1,"sma_60":965.55,"sma_120":1025.7},{"date":"2025-08-19","open":1010,"high":1029,"low":980,"close":999,"volume":86497,"rsi_14":8.39,"sma_20":1130.05,"sma_60":968.32,"sma_120":1022.52},{"date":"2025-08-20","open":999,"high":1005,"low":918,"close":982,"volume":112101,"rsi_14":9.05,"sma_20":1128.05,"sma_60":971.33,"sma_120":1019.98},{"date":"2025-08-21","open":983,"high":1004,"low":972,"close":995,"volume":91362,"rsi_14":16.56,"sma_20":1126.85,"sma_60":974.33,"sma_120":1017.59},{"date":"2025-08-22","open":995,"high":1035,"low":986,"close":992,"volume":21303,"rsi_14":22.37,"sma_20":1110.25,"sma_60":976.93,"sma_120":1015.24},{"date":"2025-08-25","open":1000,"high":1034,"low":994,"close":1025,"volume":63478,"rsi_14":40.78,"sma_20":1098.95,"sma_60":980.0,"sma_120":1013.17},{"date":"2025-08-26","open":1039,"high":1039,"low":948,"close":998,"volume":46698,"rsi_14":37.67,"sma_20":1078.6,"sma_60":982.5,"sma_120":1011.02},{"date":"2025-08-27","open":992,"high":1014,"low":986,"close":994,"volume":30504,"rsi_14":37.0,"sma_20":1059.5,"sma_60":985.05,"sma_120":1009.31},{"date":"2025-08-28","open":990,"high":1032,"low":984,"close":1009,"volume":29841,"rsi_14":40.66,"sma_20":1043.65,"sma_60":987.82,"sma_120":1007.18},{"date":"2025-08-29","open":1009,"high":1009,"low":990,"close":1000,"volume":60051,"rsi_14":33.04,"sma_20":1033.6,"sma_60":990.63,"sma_120":1005.41},{"date":"2025-09-01","open":999,"high":1000,"low":983,"close":993,"volume":43515,"rsi_14":27.73,"sma_20":1027.35,"sma_60":993.47,"sma_120":1003.56},{"date":"2025-09-02","open":997,"high":998,"low":972,"close":972,"volume":50923,"rsi_14":29.33,"sma_20":1022.8,"sma_60":995.97,"sma_120":1001.48},{"date":"2025-09-03","open":972,"high":1137,"low":972,"close":1111,"volume":713618,"rsi_14":57.8,"sma_20":1025.7,"sma_60":1000.77,"sma_120":1000.61},{"date":"2025-09-04","open":1112,"high":1380,"low":1100,"close":1188,"volume":2892276,"rsi_14":66.43,"sma_20":1032.45,"sma_60":1006.52,"sma_120":1000.51},{"date":"2025-09-05","open":1188,"high":1228,"low":1141,"close":1150,"volume":219608,"rsi_14":68.06,"sma_20":1037.25,"sma_60":1010.75,"sma_120":1000.37},{"date":"2025-09-08","open":1179,"high":1296,"low":1167,"close":1229,"volume":779714,"rsi_14":73.86,"sma_20":1044.85,"sma_60":1017.08,"sma_120":1000.76},{"date":"2025-09-09","open":1300,"high":1380,"low":1189,"close":1196,"volume":1009643,"rsi_14":71.49,"sma_20":1050.1,"sma_60":1022.25,"sma_120":1002.17},{"date":"2025-09-10","open":1196,"high":1229,"low":1154,"close":1174,"volume":197612,"rsi_14":67.65,"sma_20":1055.9,"sma_60":1027.18,"sma_120":1002.42},{"date":"2025-09-11","open":1174,"high":1174,"low":1120,"close":1122,"volume":110435,"rsi_14":61.69,"sma_20":1059.15,"sma_60":1030.4,"sma_120":1002.07},{"date":"2025-09-12","open":1123,"high":1358,"low":1116,"close":1210,"volume":760417,"rsi_14":65.14,"sma_20":1067.1,"sma_60":1035.67,"sma_120":1002.89},{"date":"2025-09-15","open":1209,"high":1209,"low":1140,"close":1182,"volume":92327,"rsi_14":65.03,"sma_20":1076.05,"sma_60":1040.35,"sma_120":1001.62},{"date":"2025-09-16","open":1182,"high":1255,"low":1181,"close":1255,"volume":193714,"rsi_14":69.16,"sma_20":1088.85,"sma_60":1046.1,"sma_120":1002.3},{"date":"2025-09-17","open":1244,"high":1295,"low":1207,"close":1220,"volume":209597,"rsi_14":65.05,"sma_20":1100.75,"sma_60":1051.12,"sma_120":1000.62},{"date":"2025-09-18","open":1220,"high":1254,"low":1210,"close":1233,"volume":166406,"rsi_14":66.52,"sma_20":1112.65,"sma_60":1056.07,"sma_120":1000.72},{"date":"2025-09-19","open":1234,"high":1262,"low":1217,"close":1234,"volume":179950,"rsi_14":67.24,"sma_20":1124.75,"sma_60":1061.18,"sma_120":1000.92},{"date":"2025-09-22","open":1226,"high":1226,"low":1165,"close":1186,"volume":120983,"rsi_14":64.74,"sma_20":1132.8,"sma_60":1065.28,"sma_120":1001.01},{"date":"2025-09-23","open":1186,"high":1186,"low":1135,"close":1144,"volume":99068,"rsi_14":52.62,"sma_20":1140.1,"sma_60":1068.95,"sma_120":1000.81},{"date":"2025-09-24","open":1140,"high":1178,"low":1120,"close":1126,"volume":45151,"rsi_14":44.56,"sma_20":1146.7,"sma_60":1072.17,"sma_120":1000.66},{"date":"2025-09-25","open":1162,"high":1162,"low":1080,"close":1121,"volume":27587,"rsi_14":47.3,"sma_20":1152.3,"sma_60":1075.33,"sma_120":1000.88},{"date":"2025-09-26","open":1121,"high":1189,"low":1105,"close":1130,"volume":84604,"rsi_14":39.4,"sma_20":1158.8,"sma_60":1078.6,"sma_120":1001.11},{"date":"2025-09-29","open":1130,"high":1228,"low":1092,"close":1194,"volume":86066,"rsi_14":49.8,"sma_20":1168.85,"sma_60":1083.33,"sma_120":1001.85},{"date":"2025-09-30","open":1194,"high":1207,"low":1162,"close":1162,"volume":54534,"rsi_14":48.82,"sma_20":1178.35,"sma_60":1087.72,"sma_120":1003.08},{"date":"2025-10-01","open":1121,"high":1210,"low":1121,"close":1207,"volume":78322,"rsi_14":58.48,"sma_20":1183.15,"sma_60":1092.63,"sma_120":1004.6},{"date":"2025-10-02","open":1207,"high":1207,"low":1173,"close":1188,"volume":28912,"rsi_14":47.45,"sma_20":1183.15,"sma_60":1097.38,"sma_120":1006.57},{"date":"2025-10-10","open":1188,"high":1188,"low":1075,"close":1141,"volume":75936,"rsi_14":45.45,"sma_20":1182.7,"sma_60":1101.33,"sma_120":1007.65},{"date":"2025-10-13","open":1131,"high":1131,"low":1101,"close":1119,"volume":66780,"rsi_14":33.0,"sma_20":1177.2,"sma_60":1104.33,"sma_120":1008.47},{"date":"2025-10-14","open":1110,"high":1117,"low":1057,"close":1090,"volume":60787,"rsi_14":33.5,"sma_20":1171.9,"sma_60":1107.42,"sma_120":1008.92},{"date":"2025-10-15","open":1087,"high":1125,"low":1085,"close":1121,"volume":46025,"rsi_14":36.41,"sma_20":1169.25,"sma_60":1111.25,"sma_120":1009.69},{"date":"2025-10-16","open":1120,"high":1129,"low":1090,"close":1122,"volume":46303,"rsi_14":36.41,"sma_20":1169.25,"sma_60":1115.2,"sma_120":1010.64},{"date":"2025-10-17","open":1113,"high":1120,"low":1070,"close":1075,"volume":56625,"rsi_14":36.5,"sma_20":1162.5,"sma_60":1118.4,"sma_120":1011.28},{"date":"2025-10-20","open":1075,"high":1075,"low":1027,"close":1042,"volume":67072,"rsi_14":37.31,"sma_20":1155.5,"sma_60":1120.55,"sma_120":1011.63},{"date":"2025-10-21","open":1092,"high":1092,"low":1049,"close":1050,"volume":34218,"rsi_14":40.31,"sma_20":1145.25,"sma_60":1121.38,"sma_120":1012.1},{"date":"2025-10-22","open":1050,"high":1077,"low":1030,"close":1075,"volume":53372,"rsi_14":44.42,"sma_20":1138.0,"sma_60":1122.27,"sma_120":1012.9},{"date":"2025-10-23","open":1076,"high":1080,"low":1050,"close":1068,"volume":18119,"rsi_14":42.44,"sma_20":1129.75,"sma_60":1123.08,"sma_120":1013.69},{"date":"2025-10-24","open":1088,"high":1089,"low":1047,"close":1050,"volume":35033,"rsi_14":30.22,"sma_20":1120.55,"sma_60":1118.52,"sma_120":1014.33},{"date":"2025-10-27","open":1041,"high":1072,"low":1025,"close":1070,"volume":58813,"rsi_14":36.93,"sma_20":1114.75,"sma_60":1115.5,"sma_120":1015.16},{"date":"2025-10-28","open":1077,"high":1300,"low":1055,"close":1133,"volume":1166824,"rsi_14":40.0,"sma_20":1114.2,"sma_60":1110.97,"sma_120":1016.73},{"date":"2025-10-29","open":1166,"high":1230,"low":1110,"close":1218,"volume":189718,"rsi_14":53.44,"sma_20":1118.8,"sma_60":1108.33,"sma_120":1018.94},{"date":"2025-10-30","open":1209,"high":1270,"low":1117,"close":1188,"volume":153520,"rsi_14":55.61,"sma_20":1122.15,"sma_60":1106.03,"sma_120":1020.98},{"date":"2025-10-31","open":1188,"high":1214,"low":1160,"close":1188,"volume":32510,"rsi_14":58.69,"sma_20":1125.05,"sma_60":1105.82,"sma_120":1022.88},{"date":"2025-11-03","open":1187,"high":1187,"low":1116,"close":1138,"volume":120906,"rsi_14":55.74,"sma_20":1122.25,"sma_60":1106.15,"sma_120":1024.58},{"date":"2025-11-04","open":1128,"high":1149,"low":1060,"close":1141,"volume":65068,"rsi_14":52.56,"sma_20":1121.2,"sma_60":1107.45,"sma_120":1026.11},{"date":"2025-11-05","open":1140,"high":1140,"low":1086,"close":1120,"volume":56727,"rsi_14":49.76,"sma_20":1116.85,"sma_60":1108.57,"sma_120":1027.5},{"date":"2025-11-06","open":1110,"high":1140,"low":1085,"close":1090,"volume":41316,"rsi_14":51.91,"sma_20":1111.95,"sma_60":1109.18,"sma_120":1028.68},{"date":"2025-11-07","open":1080,"high":1132,"low":1058,"close":1076,"volume":48495,"rsi_14":54.55,"sma_20":1108.7,"sma_60":1109.55,"sma_120":1029.78},{"date":"2025-11-10","open":1134,"high":1135,"low":1080,"close":1096,"volume":50827,"rsi_14":55.96,"sma_20":1107.55,"sma_60":1109.87,"sma_120":1031.13},{"date":"2025-11-11","open":1155,"high":1155,"low":1080,"close":1100,"volume":35817,"rsi_14":53.42,"sma_20":1108.05,"sma_60":1110.02,"sma_120":1032.58},{"date":"2025-11-12","open":1092,"high":1129,"low":1091,"close":1113,"volume":7870,"rsi_14":56.06,"sma_20":1107.65,"sma_60":1110.93,"sma_120":1034.27},{"date":"2025-11-13","open":1160,"high":1161,"low":1104,"close":1123,"volume":40566,"rsi_14":60.06,"sma_20":1107.7,"sma_60":1112.03,"sma_120":1036.23},{"date":"2025-11-14","open":1123,"high":1125,"low":1067,"close":1105,"volume":65050,"rsi_14":54.85,"sma_20":1109.2,"sma_60":1112.93,"sma_120":1038.14},{"date":"2025-11-17","open":1135,"high":1135,"low":1081,"close":1098,"volume":28055,"rsi_14":44.26,"sma_20":1112.0,"sma_60":1114.52,"sma_120":1040.03},{"date":"2025-11-18","open":1098,"high":1098,"low":1050,"close":1069,"volume":31945,"rsi_14":20.08,"sma_20":1112.95,"sma_60":1115.68,"sma_120":1042.0},{"date":"2025-11-19","open":1069,"high":1098,"low":1051,"close":1070,"volume":13068,"rsi_14":23.18,"sma_20":1112.7,"sma_60":1117.15,"sma_120":1044.24},{"date":"2025-11-20","open":1009,"high":1099,"low":1009,"close":1068,"volume":43349,"rsi_14":22.97,"sma_20":1112.7,"sma_60":1118.37,"sma_120":1046.35},{"date":"2025-11-21","open":1059,"high":1067,"low":1051,"close":1065,"volume":20395,"rsi_14":29.14,"sma_20":1113.45,"sma_60":1119.58,"sma_120":1048.26},{"date":"2025-11-24","open":1110,"high":1110,"low":1012,"close":1044,"volume":109442,"rsi_14":24.87,"sma_20":1112.15,"sma_60":1119.9,"sma_120":1049.95},{"date":"2025-11-25","open":1045,"high":1075,"low":1028,"close":1067,"volume":44143,"rsi_14":36.41,"sma_20":1108.85,"sma_60":1121.05,"sma_120":1051.78},{"date":"2025-11-26","open":1057,"high":1092,"low":1057,"close":1064,"volume":58002,"rsi_14":42.26,"sma_20":1101.15,"sma_60":1122.22,"sma_120":1053.63},{"date":"2025-11-27","open":1071,"high":1080,"low":1066,"close":1072,"volume":27789,"rsi_14":48.77,"sma_20":1095.35,"sma_60":1123.27,"sma_120":1055.54},{"date":"2025-11-28","open":1075,"high":1088,"low":1068,"close":1073,"volume":28089,"rsi_14":41.96,"sma_20":1089.6,"sma_60":1124.48,"sma_120":1057.56},{"date":"2025-12-01","open":1078,"high":1099,"low":1011,"close":1071,"volume":35676,"rsi_14":39.72,"sma_20":1086.25,"sma_60":1125.78,"sma_120":1059.62},{"date":"2025-12-02","open":1071,"high":1095,"low":1062,"close":1070,"volume":52121,"rsi_14":33.33,"sma_20":1082.7,"sma_60":1127.42,"sma_120":1061.69},{"date":"2025-12-03","open":1070,"high":1091,"low":1070,"close":1082,"volume":23218,"rsi_14":34.35,"sma_20":1080.8,"sma_60":1126.93,"sma_120":1063.85},{"date":"2025-12-04","open":1110,"high":1184,"low":1050,"close":1121,"volume":176295,"rsi_14":55.26,"sma_20":1082.35,"sma_60":1125.82,"sma_120":1066.17},{"date":"2025-12-05","open":1121,"high":1177,"low":1085,"close":1114,"volume":87194,"rsi_14":55.26,"sma_20":1084.25,"sma_60":1125.22,"sma_120":1067.98},{"date":"2025-12-08","open":1114,"high":1114,"low":1050,"close":1085,"volume":28708,"rsi_14":55.26,"sma_20":1083.7,"sma_60":1122.82,"sma_120":1069.95},{"date":"2025-12-09","open":1085,"high":1097,"low":1052,"close":1089,"volume":21629,"rsi_14":56.13,"sma_20":1083.15,"sma_60":1121.03,"sma_120":1071.64},{"date":"2025-12-10","open":1089,"high":1089,"low":1060,"close":1078,"volume":21964,"rsi_14":53.05,"sma_20":1081.4,"sma_60":1119.43,"sma_120":1073.31},{"date":"2025-12-11","open":1078,"high":1099,"low":1064,"close":1087,"volume":45730,"rsi_14":56.47,"sma_20":1079.6,"sma_60":1118.85,"sma_120":1074.62},{"date":"2025-12-12","open":1088,"high":1097,"low":1071,"close":1088,"volume":41476,"rsi_14":64.67,"sma_20":1078.75,"sma_60":1116.82,"sma_120":1076.24},{"date":"2025-12-15","open":1087,"high":1098,"low":1080,"close":1085,"volume":18187,"rsi_14":56.92,"sma_20":1078.1,"sma_60":1115.2,"sma_120":1077.78},{"date":"2025-12-16","open":1085,"high":1100,"low":1055,"close":1065,"volume":34757,"rsi_14":50.34,"sma_20":1077.9,"sma_60":1112.03,"sma_120":1079.07},{"date":"2025-12-17","open":1085,"high":1085,"low":1055,"close":1055,"volume":37696,"rsi_14":44.3,"sma_20":1077.15,"sma_60":1109.28,"sma_120":1080.2},{"date":"2025-12-18","open":1088,"high":1088,"low":1040,"close":1057,"volume":22786,"rsi_14":44.67,"sma_20":1076.6,"sma_60":1106.35,"sma_120":1081.21},{"date":"2025-12-19","open":1058,"high":1065,"low":1032,"close":1036,"volume":33422,"rsi_14":39.64,"sma_20":1075.15,"sma_60":1103.05,"sma_120":1082.12},{"date":"2025-12-22","open":1036,"high":1056,"low":1029,"close":1029,"volume":49178,"rsi_14":38.29,"sma_20":1074.4,"sma_60":1100.43,"sma_120":1082.86},{"date":"2025-12-23","open":1032,"high":1069,"low":1029,"close":1032,"volume":78514,"rsi_14":34.94,"sma_20":1072.65,"sma_60":1098.57,"sma_120":1083.76},{"date":"2025-12-24","open":1120,"high":1120,"low":1030,"close":1030,"volume":25502,"rsi_14":14.73,"sma_20":1070.95,"sma_60":1096.97,"sma_120":1084.57},{"date":"2025-12-26","open":1029,"high":1030,"low":1024,"close":1027,"volume":30962,"rsi_14":15.2,"sma_20":1068.7,"sma_60":1095.4,"sma_120":1085.37},{"date":"2025-12-29","open":1031,"high":1075,"low":1022,"close":1028,"volume":81098,"rsi_14":20.62,"sma_20":1066.45,"sma_60":1093.7,"sma_120":1086.15},{"date":"2025-12-30","open":1047,"high":1047,"low":1012,"close":1012,"volume":60114,"rsi_14":14.68,"sma_20":1063.5,"sma_60":1090.67,"sma_120":1087.0},{"date":"2026-01-02","open":1020,"high":1040,"low":955,"close":1005,"volume":71421,"rsi_14":15.24,"sma_20":1060.25,"sma_60":1088.05,"sma_120":1087.88},{"date":"2026-01-05","open":1007,"high":1007,"low":990,"close":999,"volume":73522,"rsi_14":6.86,"sma_20":1056.1,"sma_60":1084.58,"sma_120":1088.61},{"date":"2026-01-06","open":1000,"high":1039,"low":980,"close":990,"volume":89472,"rsi_14":5.45,"sma_20":1049.55,"sma_60":1081.28,"sma_120":1089.33},{"date":"2026-01-07","open":1022,"high":1022,"low":970,"close":978,"volume":64504,"rsi_14":5.04,"sma_20":1042.75,"sma_60":1078.57,"sma_120":1089.95},{"date":"2026-01-08","open":998,"high":998,"low":955,"close":975,"volume":56745,"rsi_14":5.88,"sma_20":1037.25,"sma_60":1076.17,"sma_120":1090.25},{"date":"2026-01-09","open":999,"high":999,"low":946,"close":957,"volume":60132,"rsi_14":5.45,"sma_20":1030.65,"sma_60":1073.95,"sma_120":1090.68},{"date":"2026-01-12","open":957,"high":957,"low":897,"close":918,"volume":273314,"rsi_14":2.72,"sma_20":1022.65,"sma_60":1070.57,"sma_120":1090.91},{"date":"2026-01-13","open":919,"high":919,"low":850,"close":856,"volume":235571,"rsi_14":2.13,"sma_20":1011.1,"sma_60":1066.13,"sma_120":1090.67},{"date":"2026-01-14","open":866,"high":883,"low":792,"close":792,"volume":439475,"rsi_14":1.63,"sma_20":996.3,"sma_60":1061.42,"sma_120":1089.91},{"date":"2026-01-15","open":825,"high":848,"low":793,"close":793,"volume":292599,"rsi_14":0.82,"sma_20":981.7,"sma_60":1057.27,"sma_120":1088.91},{"date":"2026-01-16","open":794,"high":826,"low":794,"close":825,"volume":90822,"rsi_14":12.45,"sma_20":969.7,"sma_60":1053.52,"sma_120":1087.45},{"date":"2026-01-19","open":830,"high":841,"low":812,"close":826,"volume":72749,"rsi_14":12.59,"sma_20":946.65,"sma_60":1045.32,"sma_120":1085.82},{"date":"2026-01-20","open":826,"high":826,"low":800,"close":810,"volume":111069,"rsi_14":12.59,"sma_20":935.35,"sma_60":1041.32,"sma_120":1084.08},{"date":"2026-01-21","open":800,"high":811,"low":785,"close":792,"volume":110476,"rsi_14":12.1,"sma_20":923.5,"sma_60":1036.68,"sma_120":1079.64},{"date":"2026-01-22","open":789,"high":809,"low":779,"close":809,"volume":75790,"rsi_14":17.47,"sma_20":912.35,"sma_60":1031.28,"sma_120":1075.96},{"date":"2026-01-23","open":811,"high":811,"low":779,"close":786,"volume":487091,"rsi_14":16.67,"sma_20":900.15,"sma_60":1024.08,"sma_120":1070.8},{"date":"2026-01-26","open":787,"high":817,"low":787,"close":814,"volume":109366,"rsi_14":24.53,"sma_20":889.5,"sma_60":1017.85,"sma_120":1066.12},{"date":"2026-01-27","open":814,"high":821,"low":800,"close":819,"volume":81050,"rsi_14":25.93,"sma_20":879.05,"sma_60":1011.7,"sma_120":1061.89},{"date":"2026-01-28","open":819,"high":839,"low":819,"close":824,"volume":105202,"rsi_14":28.62,"sma_20":869.65,"sma_60":1006.47,"sma_120":1058.75},{"date":"2026-01-29","open":824,"high":850,"low":810,"close":843,"volume":118141,"rsi_14":37.11,"sma_20":861.55,"sma_60":1001.5,"sma_120":1056.46},{"date":"2026-01-30","open":840,"high":847,"low":821,"close":822,"volume":76760,"rsi_14":43.2,"sma_20":852.7,"sma_60":996.53,"sma_120":1054.45},{"date":"2026-02-02","open":822,"high":832,"low":801,"close":801,"volume":95802,"rsi_14":52.17,"sma_20":843.25,"sma_60":991.72,"sma_120":1052.35},{"date":"2026-02-03","open":822,"high":822,"low":780,"close":799,"volume":100008,"rsi_14":51.44,"sma_20":834.3,"sma_60":987.1,"sma_120":1050.23},{"date":"2026-02-04","open":787,"high":793,"low":777,"close":785,"volume":103543,"rsi_14":39.47,"sma_20":824.8,"sma_60":986.43,"sma_120":1047.99},{"date":"2026-02-05","open":795,"high":1014,"low":784,"close":857,"volume":2727096,"rsi_14":56.11,"sma_20":819.8,"sma_60":982.45,"sma_120":1046.16},{"date":"2026-02-06","open":886,"high":886,"low":826,"close":860,"volume":317019,"rsi_14":56.44,"sma_20":816.9,"sma_60":978.45,"sma_120":1044.23},{"date":"2026-02-09","open":864,"high":885,"low":852,"close":875,"volume":272418,"rsi_14":62.36,"sma_20":817.85,"sma_60":974.48,"sma_120":1042.71},{"date":"2026-02-10","open":876,"high":894,"low":848,"close":873,"volume":273400,"rsi_14":66.4,"sma_20":821.9,"sma_60":970.32,"sma_120":1041.17},{"date":"2026-02-11","open":868,"high":915,"low":858,"close":889,"volume":159820,"rsi_14":66.26,"sma_20":826.7,"sma_60":966.72,"sma_120":1039.83},{"date":"2026-02-12","open":889,"high":917,"low":881,"close":895,"volume":86427,"rsi_14":73.8,"sma_20":830.2,"sma_60":963.33,"sma_120":1038.92},{"date":"2026-02-13","open":895,"high":895,"low":833,"close":844,"volume":197917,"rsi_14":55.95,"sma_20":831.15,"sma_60":959.58,"sma_120":1037.63},{"date":"2026-02-19","open":844,"high":864,"low":840,"close":847,"volume":116820,"rsi_14":55.6,"sma_20":832.2,"sma_60":955.87,"sma_120":1036.51},{"date":"2026-02-20","open":847,"high":886,"low":830,"close":880,"volume":124750,"rsi_14":60.07,"sma_20":835.7,"sma_60":952.73,"sma_120":1035.55},{"date":"2026-02-23","open":4730,"high":4730,"low":4410,"close":4470,"volume":31096,"rsi_14":59.34,"sma_20":840.8,"sma_60":949.88,"sma_120":1034.73},{"date":"2026-02-24","open":4595,"high":5150,"low":4450,"close":5040,"volume":120251,"rsi_14":75.41,"sma_20":850.75,"sma_60":949.28,"sma_120":1034.59},{"date":"2026-02-25","open":5180,"high":5180,"low":4855,"close":4925,"volume":36856,"rsi_14":75.0,"sma_20":860.7,"sma_60":947.92,"sma_120":1034.48},{"date":"2026-02-26","open":4920,"high":4925,"low":4500,"close":4635,"volume":33871,"rsi_14":65.09,"sma_20":866.6,"sma_60":878.28,"sma_120":973.43},{"date":"2026-02-27","open":4635,"high":4700,"low":4475,"close":4560,"volume":18844,"rsi_14":64.94,"sma_20":871.0,"sma_60":942.97,"sma_120":1033.12},{"date":"2026-03-03","open":4560,"high":4560,"low":4350,"close":4350,"volume":31839,"rsi_14":51.65,"sma_20":873.3,"sma_60":939.58,"sma_120":1032.03},{"date":"2026-03-04","open":4225,"high":4225,"low":3960,"close":4040,"volume":35035,"rsi_14":44.27,"sma_20":871.55,"sma_60":935.2,"sma_120":1030.49},{"date":"2026-03-05","open":4500,"high":4500,"low":4055,"close":4330,"volume":22903,"rsi_14":49.09,"sma_20":873.75,"sma_60":931.8,"sma_120":1029.61},{"date":"2026-03-06","open":4250,"high":4325,"low":4170,"close":4300,"volume":12639,"rsi_14":48.7,"sma_20":876.7,"sma_60":928.1,"sma_120":1027.52},{"date":"2026-03-09","open":4265,"high":4265,"low":4000,"close":4115,"volume":14340,"rsi_14":43.68,"sma_20":877.9,"sma_60":923.13,"sma_120":1024.47},{"date":"2026-03-10","open":4125,"high":4435,"low":4110,"close":4210,"volume":18522,"rsi_14":45.05,"sma_20":880.75,"sma_60":918.6,"sma_120":1021.91},{"date":"2026-03-11","open":4210,"high":4370,"low":4175,"close":4220,"volume":6053,"rsi_14":50.0,"sma_20":880.1,"sma_60":914.58,"sma_120":1018.7},{"date":"2026-03-12","open":4185,"high":4345,"low":4165,"close":4275,"volume":11223,"rsi_14":50.81,"sma_20":879.85,"sma_60":910.68,"sma_120":1015.86},{"date":"2026-03-13","open":4275,"high":4275,"low":4120,"close":4220,"volume":13289,"rsi_14":46.19,"sma_20":878.3,"sma_60":906.78,"sma_120":1013.11},{"date":"2026-03-16","open":4220,"high":4295,"low":4020,"close":4100,"volume":35342,"rsi_14":42.32,"sma_20":875.65,"sma_60":850.75,"sma_120":952.59},{"date":"2026-03-17","open":5250,"high":5330,"low":3830,"close":3865,"volume":1497035,"rsi_14":21.69,"sma_20":869.85,"sma_60":897.08,"sma_120":1006.95},{"date":"2026-03-18","open":4000,"high":4295,"low":3880,"close":4125,"volume":371698,"rsi_14":31.98,"sma_20":866.35,"sma_60":892.75,"sma_120":1003.98},{"date":"2026-03-19","open":3925,"high":4050,"low":3885,"close":3940,"volume":95019,"rsi_14":33.57,"sma_20":863.55,"sma_60":888.13,"sma_120":1000.08},{"date":"2026-03-20","open":3940,"high":3990,"low":3870,"close":3910,"volume":39265,"rsi_14":34.3,"sma_20":860.3,"sma_60":883.58,"sma_120":996.43},{"date":"2026-03-23","open":3910,"high":3975,"low":3755,"close":3820,"volume":52212,"rsi_14":36.41,"sma_20":854.5,"sma_60":878.7,"sma_120":992.52},{"date":"2026-03-24","open":3940,"high":3940,"low":3805,"close":3835,"volume":12802,"rsi_14":43.81,"sma_20":848.15,"sma_60":874.22,"sma_120":988.63},{"date":"2026-03-25","open":3900,"high":4115,"low":3880,"close":4075,"volume":38494,"rsi_14":42.06,"sma_20":838.5,"sma_60":870.65,"sma_120":985.54},{"date":"2026-03-26","open":4075,"high":4310,"low":3990,"close":4065,"volume":44796,"rsi_14":42.59,"sma_20":829.9,"sma_60":867.0,"sma_120":982.78},{"date":"2026-03-27","open":4065,"high":4230,"low":4015,"close":4015,"volume":35943,"rsi_14":46.55,"sma_20":823.7,"sma_60":863.22,"sma_120":980.09},{"date":"2026-03-30","open":4015,"high":4090,"low":3750,"close":4070,"volume":17474,"rsi_14":45.04,"sma_20":818.8,"sma_60":859.67,"sma_120":977.53},{"date":"2026-03-31","open":4055,"high":4070,"low":3880,"close":3955,"volume":15155,"rsi_14":41.25,"sma_20":814.85,"sma_60":855.72,"sma_120":974.71},{"date":"2026-04-01","open":4220,"high":4220,"low":3970,"close":4000,"volume":16878,"rsi_14":40.86,"sma_20":814.45,"sma_60":852.18,"sma_120":971.42},{"date":"2026-04-02","open":4190,"high":4190,"low":3885,"close":3940,"volume":16188,"rsi_14":40.73,"sma_20":810.55,"sma_60":848.57,"sma_120":968.31},{"date":"2026-04-03","open":4150,"high":4150,"low":3940,"close":4035,"volume":12019,"rsi_14":47.81,"sma_20":807.9,"sma_60":845.37,"sma_120":964.98},{"date":"2026-04-06","open":4035,"high":4175,"low":4020,"close":4045,"volume":18884,"rsi_14":57.14,"sma_20":807.2,"sma_60":842.35,"sma_120":961.82},{"date":"2026-04-07","open":4110,"high":4300,"low":3900,"close":4090,"volume":20568,"rsi_14":48.33,"sma_20":806.0,"sma_60":839.68,"sma_120":959.12},{"date":"2026-04-08","open":4095,"high":4150,"low":4025,"close":4060,"volume":25342,"rsi_14":56.74,"sma_20":804.4,"sma_60":836.97,"sma_120":956.57},{"date":"2026-04-09","open":4120,"high":4120,"low":3960,"close":4020,"volume":19578,"rsi_14":56.11,"sma_20":801.85,"sma_60":834.42,"sma_120":954.18},{"date":"2026-04-10","open":4020,"high":4240,"low":4015,"close":4160,"volume":31014,"rsi_14":67.89,"sma_20":801.25,"sma_60":832.98,"sma_120":951.77},{"date":"2026-04-13","open":4155,"high":4435,"low":4115,"close":4210,"volume":25078,"rsi_14":69.04,"sma_20":802.35,"sma_60":832.75,"sma_120":949.44},{"date":"2026-04-14","open":4335,"high":4700,"low":4215,"close":4435,"volume":59612,"rsi_14":68.56,"sma_20":808.05,"sma_60":834.33,"sma_120":947.88},{"date":"2026-04-15","open":4610,"high":4610,"low":4385,"close":4395,"volume":25393,"rsi_14":66.5,"sma_20":810.75,"sma_60":835.77,"sma_120":946.52},{"date":"2026-04-16","open":4395,"high":4465,"low":4325,"close":4380,"volume":15200,"rsi_14":68.91,"sma_20":815.15,"sma_60":836.62,"sma_120":945.07},{"date":"2026-04-17","open":4340,"high":4450,"low":4285,"close":4305,"volume":18485,"rsi_14":61.93,"sma_20":819.1,"sma_60":837.2,"sma_120":943.28},{"date":"2026-04-20","open":4400,"high":4440,"low":4305,"close":4405,"volume":24824,"rsi_14":73.2,"sma_20":824.95,"sma_60":838.38,"sma_120":941.73},{"date":"2026-04-21","open":4400,"high":4550,"low":4160,"close":4540,"volume":60397,"rsi_14":75.47,"sma_20":832.0,"sma_60":840.32,"sma_120":940.54},{"date":"2026-04-22","open":4610,"high":4795,"low":4475,"close":4635,"volume":61080,"rsi_14":81.74,"sma_20":837.6,"sma_60":842.28,"sma_120":939.35},{"date":"2026-04-23","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":80.0,"sma_20":843.3,"sma_60":844.63,"sma_120":937.63},{"date":"2026-04-24","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":79.8,"sma_20":849.5,"sma_60":846.52,"sma_120":935.21},{"date":"2026-04-27","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":78.84,"sma_20":855.15,"sma_60":848.32,"sma_120":933.03},{"date":"2026-04-28","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":81.42,"sma_20":861.95,"sma_60":850.03,"sma_120":930.86},{"date":"2026-04-29","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":85.14,"sma_20":868.3,"sma_60":851.43,"sma_120":888.6},{"date":"2026-04-30","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":71.74,"sma_20":891.95,"sma_60":835.4,"sma_120":842.83},{"date":"2026-05-04","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":81.02,"sma_20":881.25,"sma_60":855.28,"sma_120":925.71},{"date":"2026-05-06","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":71.74,"sma_20":887.15,"sma_60":857.42,"sma_120":924.35},{"date":"2026-05-07","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":78.57,"sma_20":892.6,"sma_60":859.78,"sma_120":923.11},{"date":"2026-05-08","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":81.48,"sma_20":898.35,"sma_60":860.95,"sma_120":921.7},{"date":"2026-05-11","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":904.5,"sma_60":862.07,"sma_120":920.26},{"date":"2026-05-12","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":909.25,"sma_60":862.93,"sma_120":918.71},{"date":"2026-05-13","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":913.5,"sma_60":863.83,"sma_120":917.08},{"date":"2026-05-14","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":4577.5,"sma_60":4091.27,"sma_120":2528.99},{"date":"2026-05-15","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":4589.5,"sma_60":4153.6,"sma_120":2558.47},{"date":"2026-05-18","open":4635,"high":4635,"low":4635,"close":4635,"volume":0,"rsi_14":100.0,"sma_20":4602.25,"sma_60":4216.78,"sma_120":2588.18},{"date":"2026-05-19","open":4600,"high":4600,"low":3625,"close":3705,"volume":85006,"rsi_14":79.95,"sma_20":1248.05,"sma_60":975.82,"sma_120":965.84},{"date":"2026-05-20","open":3740,"high":3740,"low":3130,"close":3280,"volume":81806,"rsi_14":73.24,"sma_20":1368.0,"sma_60":1015.82,"sma_120":984.27},{"date":"2026-05-21","open":3280,"high":3490,"low":3270,"close":3280,"volume":36803,"rsi_14":73.24,"sma_20":1486.6,"sma_60":1055.58,"sma_120":1002.73},{"date":"2026-05-22","open":3280,"high":4035,"low":3280,"close":3530,"volume":63723,"rsi_14":15.58,"sma_20":4397.75,"sma_60":4259.42,"sma_120":2667.75},{"date":"2026-05-26","open":3530,"high":3530,"low":3055,"close":3065,"volume":104747,"rsi_14":12.08,"sma_20":4319.25,"sma_60":4228.42,"sma_120":2684.4},{"date":"2026-05-27","open":3065,"high":3280,"low":3000,"close":3080,"volume":28648,"rsi_14":12.71,"sma_20":4241.5,"sma_60":4202.5,"sma_120":2701.2},{"date":"2026-05-28","open":3005,"high":3055,"low":2760,"close":2810,"volume":69209,"rsi_14":11.25,"sma_20":4150.25,"sma_60":4173.33,"sma_120":2715.68},{"date":"2026-05-29","open":2815,"high":3025,"low":2655,"close":2705,"volume":40461,"rsi_14":10.77,"sma_20":4053.75,"sma_60":4145.92,"sma_120":2729.28},{"date":"2026-06-01","open":2685,"high":2715,"low":2495,"close":2510,"volume":44216,"rsi_14":9.98,"sma_20":3947.5,"sma_60":4120.42,"sma_120":2741.28},{"date":"2026-06-02","open":2480,"high":2745,"low":2430,"close":2745,"volume":128171,"rsi_14":17.3,"sma_20":3853.0,"sma_60":4094.0,"sma_120":2755.23},{"date":"2026-06-04","open":2950,"high":2950,"low":2640,"close":2640,"volume":31413,"rsi_14":16.69,"sma_20":3753.25,"sma_60":4066.33,"sma_120":2768.22},{"date":"2026-06-05","open":2620,"high":2850,"low":2605,"close":2675,"volume":73803,"rsi_14":17.66,"sma_20":3655.25,"sma_60":4042.33,"sma_120":2781.17},{"date":"2026-06-08","open":2500,"high":2630,"low":2400,"close":2600,"volume":27323,"rsi_14":17.23,"sma_20":3553.5,"sma_60":4015.5,"sma_120":2793.55},{"date":"2026-06-09","open":2600,"high":2775,"low":2465,"close":2710,"volume":138767,"rsi_14":20.06,"sma_20":3457.25,"sma_60":3990.33,"sma_120":2807.09},{"date":"2026-06-10","open":2845,"high":3280,"low":2690,"close":3000,"volume":94561,"rsi_14":36.31,"sma_20":3375.5,"sma_60":3969.08,"sma_120":2823.02},{"date":"2026-06-11","open":3060,"high":3060,"low":2600,"close":2910,"volume":41125,"rsi_14":41.74,"sma_20":3289.25,"sma_60":3947.25,"sma_120":2838.28},{"date":"2026-06-12","open":2860,"high":2915,"low":2780,"close":2855,"volume":16761,"rsi_14":40.74,"sma_20":3200.25,"sma_60":3926.5,"sma_120":2853.02},{"date":"2026-06-15","open":2875,"high":2950,"low":2845,"close":2890,"volume":23484,"rsi_14":34.62,"sma_20":3113.0,"sma_60":3910.25,"sma_120":2868.03},{"date":"2026-06-16","open":2890,"high":2940,"low":2795,"close":2815,"volume":11008,"rsi_14":42.6,"sma_20":3022.0,"sma_60":3888.42,"sma_120":2882.45},{"date":"2026-06-17","open":2795,"high":2825,"low":2690,"close":2810,"volume":21371,"rsi_14":59.18,"sma_20":2778.25,"sma_60":3755.75,"sma_120":2985.75},{"date":"2026-06-18","open":2815,"high":2815,"low":2675,"close":2750,"volume":17488,"rsi_14":47.96,"sma_20":2883.0,"sma_60":3850.25,"sma_120":2911.12},{"date":"2026-06-19","open":2750,"high":2795,"low":2570,"close":2600,"volume":30652,"rsi_14":46.53,"sma_20":2849.0,"sma_60":3829.92,"sma_120":2923.97},{"date":"2026-06-22","open":2600,"high":2695,"low":2520,"close":2675,"volume":22447,"rsi_14":55.91,"sma_20":2818.75,"sma_60":3810.58,"sma_120":2937.63},{"date":"2026-06-23","open":2695,"high":2695,"low":2460,"close":2470,"volume":39255,"rsi_14":39.93,"sma_20":2765.75,"sma_60":3783.83,"sma_120":2949.64},{"date":"2026-06-24","open":2500,"high":2715,"low":2470,"close":2610,"volume":19440,"rsi_14":48.93,"sma_20":2743.0,"sma_60":3759.58,"sma_120":2962.79},{"date":"2026-06-25","open":2610,"high":2705,"low":2520,"close":2565,"volume":34699,"rsi_14":46.1,"sma_20":2717.25,"sma_60":3735.42,"sma_120":2975.58},{"date":"2026-06-26","open":2545,"high":2640,"low":2485,"close":2640,"volume":34852,"rsi_14":51.42,"sma_20":2708.75,"sma_60":3711.58,"sma_120":2989.03},{"date":"2026-06-29","open":2640,"high":3100,"low":2640,"close":2885,"volume":51804,"rsi_14":55.66,"sma_20":2717.75,"sma_60":3693.75,"sma_120":3004.5},{"date":"2026-06-30","open":2890,"high":3110,"low":2800,"close":2825,"volume":22331,"rsi_14":43.35,"sma_20":2733.5,"sma_60":3674.17,"sma_120":3019.61},{"date":"2026-07-01","open":2900,"high":2900,"low":2700,"close":2830,"volume":14720,"rsi_14":46.75,"sma_20":2737.75,"sma_60":3655.67,"sma_120":3034.82},{"date":"2026-07-02","open":2810,"high":2855,"low":2645,"close":2720,"volume":19358,"rsi_14":44.75,"sma_20":2741.75,"sma_60":3633.75,"sma_120":3049.16},{"date":"2026-07-03","open":2725,"high":2790,"low":2600,"close":2715,"volume":14452,"rsi_14":43.03,"sma_20":2743.75,"sma_60":3611.58,"sma_120":3063.53},{"date":"2026-07-06","open":2655,"high":2840,"low":2605,"close":2830,"volume":16282,"rsi_14":50.58,"sma_20":2755.25,"sma_60":3590.58,"sma_120":3078.97},{"date":"2026-07-07","open":3030,"high":3030,"low":2650,"close":2690,"volume":8299,"rsi_14":45.8,"sma_20":2754.25,"sma_60":3567.75,"sma_120":3093.26},{"date":"2026-07-08","open":2695,"high":2820,"low":2670,"close":2745,"volume":28815,"rsi_14":49.82,"sma_20":2741.5,"sma_60":3546.5,"sma_120":3108.16},{"date":"2026-07-09","open":2725,"high":2745,"low":2610,"close":2705,"volume":18499,"rsi_14":53.99,"sma_20":2731.25,"sma_60":3522.25,"sma_120":3123.05},{"date":"2026-07-10","open":2705,"high":2765,"low":2660,"close":2700,"volume":12220,"rsi_14":51.0,"sma_20":2723.5,"sma_60":3497.08,"sma_120":3138.42},{"date":"2026-07-13","open":2680,"high":2775,"low":2605,"close":2700,"volume":11017,"rsi_14":61.06,"sma_20":2714.0,"sma_60":3468.17,"sma_120":3154.32},{"date":"2026-07-14","open":2655,"high":2680,"low":2565,"close":2630,"volume":18506,"rsi_14":51.03,"sma_20":2704.75,"sma_60":3438.75,"sma_120":3169.62},{"date":"2026-07-15","open":2610,"high":2680,"low":2595,"close":2610,"volume":13614,"rsi_14":52.38,"sma_20":2694.75,"sma_60":3409.25,"sma_120":3184.5},{"date":"2026-07-16","open":2595,"high":2660,"low":2560,"close":2615,"volume":11342,"rsi_14":48.57,"sma_20":2688.0,"sma_60":3381.08,"sma_120":3199.41},{"date":"2026-07-20","open":2560,"high":2605,"low":2490,"close":2515,"volume":10958,"rsi_14":24.66,"sma_20":2683.75,"sma_60":3349.58,"sma_120":3213.62},{"date":"2026-07-21","open":2490,"high":2575,"low":2480,"close":2545,"volume":2624,"rsi_14":30.0,"sma_20":2677.25,"sma_60":3316.33,"sma_120":3228.22},{"date":"2026-07-22","open":2600,"high":2625,"low":2525,"close":2625,"volume":3095,"rsi_14":36.77,"sma_20":2685.0,"sma_60":3282.83,"sma_120":3243.36},{"date":"2026-07-23","open":2675,"high":2675,"low":2555,"close":2655,"volume":5706,"rsi_14":45.32,"sma_20":2687.25,"sma_60":3249.83,"sma_120":3258.93},{"date":"2026-07-24","open":2640,"high":2660,"low":2590,"close":2645,"volume":4502,"rsi_14":45.0,"sma_20":2691.25,"sma_60":3216.67,"sma_120":3274.19},{"date":"2026-07-27","open":2660,"high":2660,"low":2550,"close":2645,"volume":5771,"rsi_14":34.19,"sma_20":2691.5,"sma_60":3183.5,"sma_120":3289.41},{"date":"2026-07-28","open":2645,"high":2645,"low":2500,"close":2550,"volume":15296,"rsi_14":37.04,"sma_20":2674.75,"sma_60":3148.75,"sma_120":3303.79},{"date":"2026-07-29","open":2620,"high":2620,"low":2305,"close":2490,"volume":31488,"rsi_14":26.61,"sma_20":2658.0,"sma_60":3113.0,"sma_120":3317.52},{"date":"2026-07-30","open":2480,"high":2550,"low":2300,"close":2540,"volume":10076,"rsi_14":35.14,"sma_20":2643.5,"sma_60":3078.08,"sma_120":3331.83},{"date":"2026-07-31","open":2540,"high":2625,"low":2405,"close":2600,"volume":6407,"rsi_14":41.8,"sma_20":2637.5,"sma_60":3044.17,"sma_120":3346.82},{"date":"2026-08-03","open":2575,"high":2625,"low":2450,"close":2545,"volume":9853,"rsi_14":38.35,"sma_20":2629.0,"sma_60":3009.33,"sma_120":3361.38},{"date":"2026-08-04","open":2450,"high":2630,"low":2450,"close":2600,"volume":4789,"rsi_14":47.69,"sma_20":2617.5,"sma_60":2975.42,"sma_120":3376.5},{"date":"2026-08-05","open":2600,"high":2630,"low":2520,"close":2580,"volume":12495,"rsi_14":47.69,"sma_20":2612.0,"sma_60":2941.17,"sma_120":3390.86},{"date":"2026-08-06","open":2570,"high":2605,"low":2540,"close":2565,"volume":4931,"rsi_14":46.21,"sma_20":2603.0,"sma_60":2906.67,"sma_120":3405.07},{"date":"2026-08-07","open":2565,"high":2570,"low":2530,"close":2560,"volume":2359,"rsi_14":53.98,"sma_20":2595.75,"sma_60":2872.08,"sma_120":3419.11},{"date":"2026-08-10","open":2560,"high":2685,"low":2545,"close":2640,"volume":22556,"rsi_14":57.72,"sma_20":2592.75,"sma_60":2838.83,"sma_120":3433.83},{"date":"2026-08-11","open":2640,"high":2895,"low":2620,"close":2845,"volume":23325,"rsi_14":64.86,"sma_20":2600.0,"sma_60":2809.0,"sma_120":3450.13},{"date":"2026-08-12","open":2845,"high":2845,"low":2705,"close":2750,"volume":12754,"rsi_14":55.9,"sma_20":2606.0,"sma_60":2777.58,"sma_120":3465.59},{"date":"2026-08-13","open":2750,"high":2750,"low":2605,"close":2620,"volume":14533,"rsi_14":48.65,"sma_20":2606.5,"sma_60":2744.0,"sma_120":3480.39},{"date":"2026-08-14","open":2620,"high":2685,"low":2605,"close":2605,"volume":4196,"rsi_14":47.87,"sma_20":2606.0,"sma_60":2725.67,"sma_120":3495.04},{"date":"2026-08-18","open":2590,"high":2605,"low":2470,"close":2485,"volume":18624,"rsi_14":46.63,"sma_20":2604.5,"sma_60":2712.42,"sma_120":3508.42},{"date":"2026-08-19","open":2475,"high":2560,"low":2400,"close":2560,"volume":18755,"rsi_14":53.57,"sma_20":2605.25,"sma_60":2700.42,"sma_120":3492.5},{"date":"2026-08-20","open":2600,"high":2600,"low":2455,"close":2560,"volume":8605,"rsi_14":51.08,"sma_20":2602.0,"sma_60":2684.25,"sma_120":3471.83},{"date":"2026-08-21","open":2560,"high":2560,"low":2460,"close":2510,"volume":23768,"rsi_14":45.11,"sma_20":2594.75,"sma_60":2675.0,"sma_120":3451.71},{"date":"2026-08-24","open":2485,"high":2575,"low":2450,"close":2510,"volume":10783,"rsi_14":47.98,"sma_20":2588.0,"sma_60":2665.5,"sma_120":3434.0},{"date":"2026-08-25","open":2430,"high":2675,"low":2430,"close":2525,"volume":2172,"rsi_14":45.45,"sma_20":2582.0,"sma_60":2660.75,"sma_120":3417.04},{"date":"2026-08-26","open":2475,"high":2560,"low":2405,"close":2450,"volume":6881,"rsi_14":42.61,"sma_20":2577.0,"sma_60":2656.5,"sma_120":3401.21},{"date":"2026-08-27","open":2430,"high":2570,"low":2430,"close":2500,"volume":3665,"rsi_14":46.45,"sma_20":2577.5,"sma_60":2656.33,"sma_120":3388.38},{"date":"2026-08-28","open":2555,"high":2555,"low":2420,"close":2480,"volume":1532,"rsi_14":45.7,"sma_20":2574.5,"sma_60":2651.92,"sma_120":3372.96},{"date":"2026-08-31","open":2575,"high":2580,"low":2375,"close":2470,"volume":31447,"rsi_14":40.12,"sma_20":2568.0,"sma_60":2649.08,"sma_120":3357.71},{"date":"2026-09-01","open":2500,"high":2585,"low":2435,"close":2515,"volume":30291,"rsi_14":26.43,"sma_20":2566.5,"sma_60":2646.42,"sma_120":3344.38},{"date":"2026-09-02","open":2535,"high":2535,"low":2415,"close":2455,"volume":5055,"rsi_14":27.82,"sma_20":2559.25,"sma_60":2644.0,"sma_120":3329.75},{"date":"2026-09-03","open":2560,"high":2560,"low":2435,"close":2520,"volume":4962,"rsi_14":41.67,"sma_20":2556.25,"sma_60":2640.83,"sma_120":3315.58},{"date":"2026-09-04","open":2590,"high":2590,"low":2450,"close":2495,"volume":3059,"rsi_14":40.98,"sma_20":2552.75,"sma_60":2632.42,"sma_120":3300.75},{"date":"2026-09-07","open":2495,"high":2575,"low":2480,"close":2525,"volume":12429,"rsi_14":53.85,"sma_20":2551.0,"sma_60":2626.0,"sma_120":3286.62},{"date":"2026-09-08","open":2470,"high":2475,"low":2305,"close":2370,"volume":74096,"rsi_14":34.17,"sma_20":2537.5,"sma_60":2617.92,"sma_120":3272.21},{"date":"2026-09-09","open":2395,"high":2445,"low":2295,"close":2380,"volume":13433,"rsi_14":35.25,"sma_20":2514.25,"sma_60":2609.42,"sma_120":3259.83},{"date":"2026-09-10","open":2380,"high":2505,"low":2300,"close":2310,"volume":10041,"rsi_14":34.13,"sma_20":2492.25,"sma_60":2601.0,"sma_120":3244.71},{"date":"2026-09-11","open":2310,"high":2355,"low":2270,"close":2340,"volume":8813,"rsi_14":37.12,"sma_20":2478.25,"sma_60":2593.17,"sma_120":3231.38},{"date":"2026-09-14","open":2350,"high":2395,"low":2250,"close":2345,"volume":13643,"rsi_14":36.15,"sma_20":2465.25,"sma_60":2586.42,"sma_120":3218.33},{"date":"2026-09-15","open":2350,"high":2355,"low":2250,"close":2290,"volume":4143,"rsi_14":37.3,"sma_20":2455.5,"sma_60":2581.25,"sma_120":3205.58},{"date":"2026-09-16","open":2290,"high":2390,"low":2290,"close":2355,"volume":10002,"rsi_14":38.76,"sma_20":2445.25,"sma_60":2575.92,"sma_120":3193.25},{"date":"2026-09-17","open":2395,"high":2395,"low":2240,"close":2355,"volume":8478,"rsi_14":40.0,"sma_20":2435.0,"sma_60":2574.0,"sma_120":3178.92},{"date":"2026-09-18","open":2350,"high":2380,"low":2290,"close":2340,"volume":14926,"rsi_14":39.68,"sma_20":2426.5,"sma_60":2569.5,"sma_120":3164.54},{"date":"2026-09-21","open":2325,"high":2390,"low":2295,"close":2335,"volume":3729,"rsi_14":34.75,"sma_20":2417.75,"sma_60":2565.67,"sma_120":3150.54},{"date":"2026-09-22","open":2390,"high":2597,"low":2265,"close":2545,"volume":57093,"rsi_14":56.08,"sma_20":2418.75,"sma_60":2564.08,"sma_120":3137.83},{"date":"2026-09-23","open":2550,"high":2550,"low":2415,"close":2440,"volume":6257,"rsi_14":44.87,"sma_20":2418.25,"sma_60":2556.67,"sma_120":3125.21},{"date":"2026-09-28","open":2440,"high":2440,"low":2370,"close":2375,"volume":6089,"rsi_14":42.68,"sma_20":2412.0,"sma_60":2549.17,"sma_120":3111.67},{"date":"2026-09-29","open":2375,"high":2390,"low":2305,"close":2365,"volume":2041,"rsi_14":40.0,"sma_20":2406.25,"sma_60":2541.42,"sma_120":3098.54},{"date":"2026-09-30","open":2405,"high":2440,"low":2325,"close":2360,"volume":1647,"rsi_14":49.23,"sma_20":2400.75,"sma_60":2535.42,"sma_120":3084.58},{"date":"2026-10-01","open":2370,"high":2390,"low":2320,"close":2390,"volume":4403,"rsi_14":50.75,"sma_20":2394.5,"sma_60":2530.0,"sma_120":3070.79},{"date":"2026-10-02","open":2420,"high":2420,"low":2325,"close":2330,"volume":8594,"rsi_14":51.52,"sma_20":2388.25,"sma_60":2521.67,"sma_120":3056.12},{"date":"2026-10-06","open":2375,"high":2375,"low":2330,"close":2365,"volume":5434,"rsi_14":51.88,"sma_20":2380.5,"sma_60":2516.25,"sma_120":3042.0},{"date":"2026-10-07","open":2380,"high":2385,"low":2310,"close":2335,"volume":4811,"rsi_14":49.28,"sma_20":2372.5,"sma_60":2509.42,"sma_120":3027.96},{"date":"2026-10-08","open":2345,"high":2375,"low":2305,"close":2320,"volume":3972,"rsi_14":52.31,"sma_20":2362.25,"sma_60":2503.0,"sma_120":3012.62},{"date":"2026-10-12","open":2400,"high":2400,"low":2275,"close":2280,"volume":5639,"rsi_14":44.0,"sma_20":2357.75,"sma_60":2496.0,"sma_120":2996.54},{"date":"2026-10-13","open":2370,"high":2370,"low":2240,"close":2285,"volume":5695,"rsi_14":44.44,"sma_20":2353.0,"sma_60":2489.08,"sma_120":2978.62},{"date":"2026-10-14","open":2345,"high":2345,"low":2250,"close":2250,"volume":1654,"rsi_14":43.08,"sma_20":2350.0,"sma_60":2482.75,"sma_120":2960.75},{"date":"2026-10-15","open":2400,"high":2400,"low":2155,"close":2195,"volume":6914,"rsi_14":40.0,"sma_20":2342.75,"sma_60":2475.83,"sma_120":2942.54},{"date":"2026-10-16","open":2335,"high":2335,"low":2150,"close":2195,"volume":4251,"rsi_14":14.29,"sma_20":2335.25,"sma_60":2468.83,"sma_120":2924.96},{"date":"2026-10-19","open":2330,"high":2330,"low":2125,"close":2165,"volume":4977,"rsi_14":16.87,"sma_20":2329.0,"sma_60":2463.0,"sma_120":2906.29},{"date":"2026-10-20","open":2300,"high":2300,"low":2125,"close":2210,"volume":2477,"rsi_14":29.11,"sma_20":2321.75,"sma_60":2457.42,"sma_120":2886.88},{"date":"2026-10-21","open":2300,"high":2300,"low":2190,"close":2200,"volume":1374,"rsi_14":29.11,"sma_20":2314.0,"sma_60":2450.33,"sma_120":2866.58},{"date":"2026-10-22","open":2210,"high":2300,"low":2125,"close":2200,"volume":2794,"rsi_14":29.49,"sma_20":2307.0,"sma_60":2442.75,"sma_120":2846.29},{"date":"2026-10-23","open":2299,"high":2299,"low":2156,"close":2275,"volume":1437}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-664.41,"pbr":0.68,"per":null,"roa":-8.21,"roe":-12.21,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":11872559045.0,"analysis":"ROE -12.2%로 적자 상태입니다. 시가총액 219.66억. 매출 118.73억, 영업이익 -61.06억.","eps_basis":"TTM","debt_ratio":0.48730740546644924,"market_cap":21965516300,"net_income":-6064907578.0,"total_debt":15733143137.0,"ttm_window":"2024Q4~2025Q3","gross_margin":26.01,"total_assets":48019012304.0,"total_equity":32285869167.0,"profit_margin":-51.08,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6105618265.0,"operating_margin":-51.43,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2275.0,"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":"2020-06-17","close":27525.0},{"date":"2020-06-18","close":25275.0},{"date":"2020-06-19","close":23407.0},{"date":"2020-06-22","close":26342.0},{"date":"2020-06-23","close":24512.0},{"date":"2020-06-24","close":24170.0},{"date":"2020-06-25","close":22645.0},{"date":"2020-06-26","close":22149.0},{"date":"2020-06-29","close":20585.0},{"date":"2020-06-30","close":20624.0},{"date":"2020-07-01","close":18832.0},{"date":"2020-07-02","close":19137.0},{"date":"2020-07-03","close":18031.0},{"date":"2020-07-06","close":18108.0},{"date":"2020-07-07","close":17116.0},{"date":"2020-07-08","close":18413.0},{"date":"2020-07-09","close":20090.0},{"date":"2020-07-10","close":20166.0},{"date":"2020-07-13","close":20433.0},{"date":"2020-07-14","close":19823.0},{"date":"2020-07-15","close":19785.0},{"date":"2020-07-16","close":20433.0},{"date":"2020-07-17","close":19251.0},{"date":"2020-07-20","close":19595.0},{"date":"2020-07-21","close":19518.0},{"date":"2020-07-22","close":19442.0},{"date":"2020-07-23","close":18985.0},{"date":"2020-07-24","close":19366.0},{"date":"2020-07-27","close":19556.0},{"date":"2020-07-28","close":20585.0},{"date":"2020-07-29","close":20357.0},{"date":"2020-07-30","close":20700.0},{"date":"2020-07-31","close":21386.0},{"date":"2020-08-03","close":22378.0},{"date":"2020-08-04","close":25465.0},{"date":"2020-08-05","close":25695.0},{"date":"2020-08-06","close":26685.0},{"date":"2020-08-07","close":30231.0},{"date":"2020-08-10","close":32404.0},{"date":"2020-08-11","close":32709.0},{"date":"2020-08-12","close":32404.0},{"date":"2020-08-13","close":31604.0},{"date":"2020-08-14","close":31070.0},{"date":"2020-08-18","close":28668.0},{"date":"2020-08-19","close":28020.0},{"date":"2020-08-20","close":29201.0},{"date":"2020-08-21","close":30726.0},{"date":"2020-08-24","close":31946.0},{"date":"2020-08-25","close":32251.0},{"date":"2020-08-26","close":31870.0},{"date":"2020-08-27","close":29735.0},{"date":"2020-08-28","close":29164.0},{"date":"2020-08-31","close":28440.0},{"date":"2020-09-01","close":28210.0},{"date":"2020-09-02","close":29430.0},{"date":"2020-09-03","close":28897.0},{"date":"2020-09-04","close":25732.0},{"date":"2020-09-07","close":24550.0},{"date":"2020-09-08","close":25732.0},{"date":"2020-09-09","close":24017.0},{"date":"2020-09-10","close":24665.0},{"date":"2020-09-11","close":24855.0},{"date":"2020-09-14","close":25313.0},{"date":"2020-09-15","close":27639.0},{"date":"2020-09-16","close":26457.0},{"date":"2020-09-17","close":25122.0},{"date":"2020-09-18","close":25351.0},{"date":"2020-09-21","close":24170.0},{"date":"2020-09-22","close":23407.0},{"date":"2020-09-23","close":22492.0},{"date":"2020-09-24","close":20510.0},{"date":"2020-09-25","close":21768.0},{"date":"2020-09-28","close":22759.0},{"date":"2020-09-29","close":22759.0},{"date":"2020-10-05","close":22759.0},{"date":"2020-10-06","close":22873.0},{"date":"2020-10-07","close":24360.0},{"date":"2020-10-08","close":24589.0},{"date":"2020-10-12","close":24550.0},{"date":"2020-10-13","close":24360.0},{"date":"2020-10-14","close":25046.0},{"date":"2020-10-15","close":24665.0},{"date":"2020-10-16","close":23674.0},{"date":"2020-10-19","close":22492.0},{"date":"2020-10-20","close":22225.0},{"date":"2020-10-21","close":22415.0},{"date":"2020-10-22","close":22530.0},{"date":"2020-10-23","close":22530.0},{"date":"2020-10-26","close":21310.0},{"date":"2020-10-27","close":21386.0},{"date":"2020-10-28","close":22759.0},{"date":"2020-10-29","close":22187.0},{"date":"2020-10-30","close":21425.0},{"date":"2020-11-02","close":21425.0},{"date":"2020-11-03","close":23178.0},{"date":"2020-11-04","close":24055.0},{"date":"2020-11-05","close":24245.0},{"date":"2020-11-06","close":23865.0},{"date":"2020-11-09","close":23330.0},{"date":"2020-11-10","close":22873.0},{"date":"2020-11-11","close":22187.0},{"date":"2020-11-12","close":22301.0},{"date":"2020-11-13","close":22301.0},{"date":"2020-11-16","close":22301.0},{"date":"2020-11-17","close":22110.0},{"date":"2020-11-18","close":21996.0},{"date":"2020-11-19","close":23064.0},{"date":"2020-11-20","close":23330.0},{"date":"2020-11-23","close":22568.0},{"date":"2020-11-24","close":22225.0},{"date":"2020-11-25","close":22225.0},{"date":"2020-11-26","close":26724.0},{"date":"2020-11-27","close":26152.0},{"date":"2020-11-30","close":25961.0},{"date":"2020-12-01","close":25695.0},{"date":"2020-12-02","close":26075.0},{"date":"2020-12-03","close":28287.0},{"date":"2020-12-04","close":28325.0},{"date":"2020-12-07","close":28401.0},{"date":"2020-12-08","close":26457.0},{"date":"2020-12-09","close":26495.0},{"date":"2020-12-10","close":34425.0},{"date":"2020-12-11","close":33129.0},{"date":"2020-12-14","close":35035.0},{"date":"2020-12-15","close":38008.0},{"date":"2020-12-16","close":34730.0},{"date":"2020-12-17","close":33891.0},{"date":"2020-12-18","close":34081.0},{"date":"2020-12-21","close":36178.0},{"date":"2020-12-22","close":37970.0},{"date":"2020-12-23","close":37208.0},{"date":"2020-12-24","close":34348.0},{"date":"2020-12-28","close":34691.0},{"date":"2020-12-29","close":37398.0},{"date":"2020-12-30","close":37627.0},{"date":"2021-01-04","close":42240.0},{"date":"2021-01-05","close":39647.0},{"date":"2021-01-06","close":40486.0},{"date":"2021-01-07","close":38809.0},{"date":"2021-01-08","close":37131.0},{"date":"2021-01-11","close":34730.0},{"date":"2021-01-12","close":32480.0},{"date":"2021-01-13","close":32404.0},{"date":"2021-01-14","close":32251.0},{"date":"2021-01-15","close":30650.0},{"date":"2021-01-18","close":30040.0},{"date":"2021-01-19","close":30841.0},{"date":"2021-01-20","close":31146.0},{"date":"2021-01-21","close":30879.0},{"date":"2021-01-22","close":30040.0},{"date":"2021-01-25","close":32251.0},{"date":"2021-01-26","close":30574.0},{"date":"2021-01-27","close":29621.0},{"date":"2021-01-28","close":28287.0},{"date":"2021-01-29","close":27143.0},{"date":"2021-02-01","close":27905.0},{"date":"2021-02-02","close":28668.0},{"date":"2021-02-03","close":31985.0},{"date":"2021-02-04","close":30498.0},{"date":"2021-02-05","close":30650.0},{"date":"2021-02-08","close":29469.0},{"date":"2021-02-09","close":29583.0},{"date":"2021-02-10","close":29735.0},{"date":"2021-02-15","close":29545.0},{"date":"2021-02-16","close":28592.0},{"date":"2021-02-17","close":28592.0},{"date":"2021-02-18","close":27486.0},{"date":"2021-02-19","close":27372.0},{"date":"2021-02-22","close":26800.0},{"date":"2021-02-23","close":25847.0},{"date":"2021-02-24","close":25580.0},{"date":"2021-02-25","close":26724.0},{"date":"2021-02-26","close":25427.0},{"date":"2021-03-02","close":25732.0},{"date":"2021-03-03","close":25809.0},{"date":"2021-03-04","close":24855.0},{"date":"2021-03-05","close":24398.0},{"date":"2021-03-08","close":24017.0},{"date":"2021-03-09","close":23750.0},{"date":"2021-03-10","close":24245.0},{"date":"2021-03-11","close":24741.0},{"date":"2021-03-12","close":25237.0},{"date":"2021-03-15","close":24894.0},{"date":"2021-03-16","close":26610.0},{"date":"2021-03-17","close":26610.0},{"date":"2021-03-18","close":27029.0},{"date":"2021-03-19","close":27830.0},{"date":"2021-03-22","close":27830.0},{"date":"2021-03-23","close":27562.0},{"date":"2021-03-24","close":27753.0},{"date":"2021-03-25","close":27372.0},{"date":"2021-03-26","close":26610.0},{"date":"2021-03-29","close":26266.0},{"date":"2021-03-30","close":26152.0},{"date":"2021-03-31","close":25313.0},{"date":"2021-04-01","close":26419.0},{"date":"2021-04-02","close":26152.0},{"date":"2021-04-05","close":25542.0},{"date":"2021-04-06","close":24855.0},{"date":"2021-04-07","close":25199.0},{"date":"2021-04-08","close":25732.0},{"date":"2021-04-09","close":26075.0},{"date":"2021-04-12","close":26457.0},{"date":"2021-04-13","close":26571.0},{"date":"2021-04-14","close":26114.0},{"date":"2021-04-15","close":25542.0},{"date":"2021-04-16","close":25923.0},{"date":"2021-04-19","close":28515.0},{"date":"2021-04-20","close":28630.0},{"date":"2021-04-21","close":28172.0},{"date":"2021-04-22","close":28592.0},{"date":"2021-04-23","close":28287.0},{"date":"2021-04-26","close":28440.0},{"date":"2021-04-27","close":30002.0},{"date":"2021-04-28","close":28363.0},{"date":"2021-04-29","close":27562.0},{"date":"2021-04-30","close":27562.0},{"date":"2021-05-03","close":26228.0},{"date":"2021-05-04","close":26228.0},{"date":"2021-05-06","close":26266.0},{"date":"2021-05-07","close":26305.0},{"date":"2021-05-10","close":26152.0},{"date":"2021-05-11","close":25351.0},{"date":"2021-05-12","close":24855.0},{"date":"2021-05-13","close":24780.0},{"date":"2021-05-14","close":24627.0},{"date":"2021-05-17","close":24855.0},{"date":"2021-05-18","close":24855.0},{"date":"2021-05-20","close":24436.0},{"date":"2021-05-21","close":24627.0},{"date":"2021-05-24","close":24093.0},{"date":"2021-05-25","close":23788.0},{"date":"2021-05-26","close":23635.0},{"date":"2021-05-27","close":24398.0},{"date":"2021-05-28","close":24741.0},{"date":"2021-05-31","close":24512.0},{"date":"2021-06-01","close":24322.0},{"date":"2021-06-02","close":23903.0},{"date":"2021-06-03","close":24017.0},{"date":"2021-06-04","close":24170.0},{"date":"2021-06-07","close":23979.0},{"date":"2021-06-08","close":23940.0},{"date":"2021-06-09","close":24398.0},{"date":"2021-06-10","close":24550.0},{"date":"2021-06-11","close":24475.0},{"date":"2021-06-14","close":24245.0},{"date":"2021-06-15","close":23788.0},{"date":"2021-06-16","close":23788.0},{"date":"2021-06-17","close":23712.0},{"date":"2021-06-18","close":23255.0},{"date":"2021-06-21","close":23788.0},{"date":"2021-06-22","close":23521.0},{"date":"2021-06-23","close":24055.0},{"date":"2021-06-24","close":23865.0},{"date":"2021-06-25","close":23865.0},{"date":"2021-06-28","close":23826.0},{"date":"2021-06-29","close":24208.0},{"date":"2021-06-30","close":24703.0},{"date":"2021-07-01","close":25542.0},{"date":"2021-07-02","close":25618.0},{"date":"2021-07-05","close":25390.0},{"date":"2021-07-06","close":24741.0},{"date":"2021-07-07","close":24894.0},{"date":"2021-07-08","close":24475.0},{"date":"2021-07-09","close":23826.0},{"date":"2021-07-12","close":23712.0},{"date":"2021-07-13","close":23635.0},{"date":"2021-07-14","close":23483.0},{"date":"2021-07-15","close":23521.0},{"date":"2021-07-16","close":23903.0},{"date":"2021-07-19","close":24170.0},{"date":"2021-07-20","close":23635.0},{"date":"2021-07-21","close":23560.0},{"date":"2021-07-22","close":23483.0},{"date":"2021-07-23","close":23369.0},{"date":"2021-07-26","close":22530.0},{"date":"2021-07-27","close":22454.0},{"date":"2021-07-28","close":21958.0},{"date":"2021-07-29","close":21958.0},{"date":"2021-07-30","close":21920.0},{"date":"2021-08-02","close":22110.0},{"date":"2021-08-03","close":22073.0},{"date":"2021-08-04","close":22606.0},{"date":"2021-08-05","close":23140.0},{"date":"2021-08-06","close":23407.0},{"date":"2021-08-09","close":23064.0},{"date":"2021-08-10","close":22606.0},{"date":"2021-08-11","close":22378.0},{"date":"2021-08-12","close":22263.0},{"date":"2021-08-13","close":21805.0},{"date":"2021-08-17","close":20738.0},{"date":"2021-08-18","close":20585.0},{"date":"2021-08-19","close":20090.0},{"date":"2021-08-20","close":18870.0},{"date":"2021-08-23","close":19518.0},{"date":"2021-08-24","close":20738.0},{"date":"2021-08-25","close":20815.0},{"date":"2021-08-26","close":20433.0},{"date":"2021-08-27","close":20929.0},{"date":"2021-08-30","close":21043.0},{"date":"2021-08-31","close":21120.0},{"date":"2021-09-01","close":22378.0},{"date":"2021-09-02","close":22187.0},{"date":"2021-09-03","close":22301.0},{"date":"2021-09-06","close":22035.0},{"date":"2021-09-07","close":21653.0},{"date":"2021-09-08","close":21081.0},{"date":"2021-09-09","close":20815.0},{"date":"2021-09-10","close":20700.0},{"date":"2021-09-13","close":20243.0},{"date":"2021-09-14","close":20280.0},{"date":"2021-09-15","close":20052.0},{"date":"2021-09-16","close":19823.0},{"date":"2021-09-17","close":20700.0},{"date":"2021-09-23","close":19975.0},{"date":"2021-09-24","close":19823.0},{"date":"2021-09-27","close":19442.0},{"date":"2021-09-28","close":18985.0},{"date":"2021-09-29","close":18451.0},{"date":"2021-09-30","close":18375.0},{"date":"2021-10-01","close":17193.0},{"date":"2021-10-05","close":16240.0},{"date":"2021-10-06","close":15172.0},{"date":"2021-10-07","close":16087.0},{"date":"2021-10-08","close":16316.0},{"date":"2021-10-12","close":15859.0},{"date":"2021-10-13","close":15935.0},{"date":"2021-10-14","close":16469.0},{"date":"2021-10-15","close":16659.0},{"date":"2021-10-18","close":16316.0},{"date":"2021-10-19","close":16430.0},{"date":"2021-10-20","close":16164.0},{"date":"2021-10-21","close":15706.0},{"date":"2021-10-22","close":15744.0},{"date":"2021-10-25","close":15477.0},{"date":"2021-10-26","close":15744.0},{"date":"2021-10-27","close":16316.0},{"date":"2021-10-28","close":15782.0},{"date":"2021-10-29","close":15249.0},{"date":"2021-11-01","close":15363.0},{"date":"2021-11-02","close":15668.0},{"date":"2021-11-03","close":16201.0},{"date":"2021-11-04","close":16774.0},{"date":"2021-11-05","close":16049.0},{"date":"2021-11-08","close":15515.0},{"date":"2021-11-09","close":15286.0},{"date":"2021-11-10","close":14295.0},{"date":"2021-11-11","close":13495.0},{"date":"2021-11-12","close":13685.0},{"date":"2021-11-15","close":13724.0},{"date":"2021-11-16","close":13495.0},{"date":"2021-11-17","close":12465.0},{"date":"2021-11-18","close":12199.0},{"date":"2021-11-19","close":12580.0},{"date":"2021-11-22","close":13075.0},{"date":"2021-11-23","close":12504.0},{"date":"2021-11-24","close":12390.0},{"date":"2021-11-25","close":11703.0},{"date":"2021-11-26","close":11245.0},{"date":"2021-11-29","close":11398.0},{"date":"2021-11-30","close":10407.0},{"date":"2021-12-01","close":11093.0},{"date":"2021-12-02","close":11665.0},{"date":"2021-12-03","close":11970.0},{"date":"2021-12-06","close":11512.0},{"date":"2021-12-07","close":12390.0},{"date":"2021-12-08","close":12465.0},{"date":"2021-12-09","close":14829.0},{"date":"2021-12-10","close":14676.0},{"date":"2021-12-13","close":13800.0},{"date":"2021-12-14","close":17917.0},{"date":"2021-12-15","close":19442.0},{"date":"2021-12-16","close":18146.0},{"date":"2021-12-17","close":17345.0},{"date":"2021-12-20","close":16201.0},{"date":"2021-12-21","close":15058.0},{"date":"2021-12-22","close":14981.0},{"date":"2021-12-23","close":14639.0},{"date":"2021-12-24","close":14181.0},{"date":"2021-12-27","close":15554.0},{"date":"2021-12-28","close":14905.0},{"date":"2021-12-29","close":15286.0},{"date":"2021-12-30","close":14829.0},{"date":"2022-01-03","close":14791.0},{"date":"2022-01-04","close":14372.0},{"date":"2022-01-05","close":13533.0},{"date":"2022-01-06","close":12847.0},{"date":"2022-01-07","close":13266.0},{"date":"2022-01-10","close":12847.0},{"date":"2022-01-11","close":12504.0},{"date":"2022-01-12","close":12542.0},{"date":"2022-01-13","close":12199.0},{"date":"2022-01-14","close":12390.0},{"date":"2022-01-17","close":11894.0},{"date":"2022-01-18","close":11780.0},{"date":"2022-01-19","close":11550.0},{"date":"2022-01-20","close":11780.0},{"date":"2022-01-21","close":11436.0},{"date":"2022-01-24","close":11245.0},{"date":"2022-01-25","close":10674.0},{"date":"2022-01-26","close":10902.0},{"date":"2022-01-27","close":10407.0},{"date":"2022-01-28","close":11436.0},{"date":"2022-02-03","close":11703.0},{"date":"2022-02-04","close":11780.0},{"date":"2022-02-07","close":11703.0},{"date":"2022-02-08","close":11589.0},{"date":"2022-02-09","close":11970.0},{"date":"2022-02-10","close":11932.0},{"date":"2022-02-11","close":11398.0},{"date":"2022-02-14","close":10712.0},{"date":"2022-02-15","close":10635.0},{"date":"2022-02-16","close":11093.0},{"date":"2022-02-17","close":10979.0},{"date":"2022-02-18","close":11017.0},{"date":"2022-02-21","close":10865.0},{"date":"2022-02-22","close":10865.0},{"date":"2022-02-23","close":10902.0},{"date":"2022-02-24","close":10560.0},{"date":"2022-02-25","close":10750.0},{"date":"2022-02-28","close":10674.0},{"date":"2022-03-02","close":11207.0},{"date":"2022-03-03","close":11665.0},{"date":"2022-03-04","close":11436.0},{"date":"2022-03-07","close":11017.0},{"date":"2022-03-08","close":11017.0},{"date":"2022-03-10","close":11093.0},{"date":"2022-03-11","close":10979.0},{"date":"2022-03-14","close":10865.0},{"date":"2022-03-15","close":10940.0},{"date":"2022-03-16","close":11131.0},{"date":"2022-03-17","close":11436.0},{"date":"2022-03-18","close":11284.0},{"date":"2022-03-21","close":11131.0},{"date":"2022-03-22","close":11131.0},{"date":"2022-03-23","close":11207.0},{"date":"2022-03-24","close":10902.0},{"date":"2022-03-25","close":10979.0},{"date":"2022-03-28","close":10865.0},{"date":"2022-03-29","close":11284.0},{"date":"2022-03-30","close":11170.0},{"date":"2022-03-31","close":11322.0},{"date":"2022-04-01","close":11131.0},{"date":"2022-04-04","close":11131.0},{"date":"2022-04-05","close":11131.0},{"date":"2022-04-06","close":10865.0},{"date":"2022-04-07","close":10597.0},{"date":"2022-04-08","close":10483.0},{"date":"2022-04-11","close":9911.0},{"date":"2022-04-12","close":9415.0},{"date":"2022-04-13","close":9454.0},{"date":"2022-04-14","close":8882.0},{"date":"2022-04-15","close":8996.0},{"date":"2022-04-18","close":8844.0},{"date":"2022-04-19","close":8730.0},{"date":"2022-04-20","close":8768.0},{"date":"2022-04-21","close":8882.0},{"date":"2022-04-22","close":8653.0},{"date":"2022-04-25","close":7967.0},{"date":"2022-04-26","close":8043.0},{"date":"2022-04-27","close":7929.0},{"date":"2022-04-28","close":7890.0},{"date":"2022-04-29","close":8310.0},{"date":"2022-05-02","close":8348.0},{"date":"2022-05-03","close":8348.0},{"date":"2022-05-04","close":8195.0},{"date":"2022-05-06","close":8120.0},{"date":"2022-05-09","close":8272.0},{"date":"2022-05-10","close":8310.0},{"date":"2022-05-11","close":8768.0},{"date":"2022-05-12","close":8310.0},{"date":"2022-05-13","close":8539.0},{"date":"2022-05-16","close":8500.0},{"date":"2022-05-17","close":8500.0},{"date":"2022-05-18","close":8310.0},{"date":"2022-05-19","close":8195.0},{"date":"2022-05-20","close":8158.0},{"date":"2022-05-23","close":9340.0},{"date":"2022-05-24","close":9035.0},{"date":"2022-05-25","close":9187.0},{"date":"2022-05-26","close":8920.0},{"date":"2022-05-27","close":8768.0},{"date":"2022-05-30","close":8805.0},{"date":"2022-05-31","close":8882.0},{"date":"2022-06-02","close":9073.0},{"date":"2022-06-03","close":8958.0},{"date":"2022-06-07","close":8653.0},{"date":"2022-06-08","close":8272.0},{"date":"2022-06-09","close":8195.0},{"date":"2022-06-10","close":8272.0},{"date":"2022-06-13","close":7890.0},{"date":"2022-06-14","close":7890.0},{"date":"2022-06-15","close":7662.0},{"date":"2022-06-16","close":7700.0},{"date":"2022-06-17","close":8043.0},{"date":"2022-06-20","close":7700.0},{"date":"2022-06-21","close":7776.0},{"date":"2022-06-22","close":7525.0},{"date":"2022-06-23","close":7045.0},{"date":"2022-06-24","close":7319.0},{"date":"2022-06-27","close":7563.0},{"date":"2022-06-28","close":7555.0},{"date":"2022-06-29","close":7532.0},{"date":"2022-06-30","close":7418.0},{"date":"2022-07-01","close":7220.0},{"date":"2022-07-04","close":7060.0},{"date":"2022-07-05","close":7342.0},{"date":"2022-07-06","close":7929.0},{"date":"2022-07-07","close":8120.0},{"date":"2022-07-08","close":8348.0},{"date":"2022-07-11","close":8653.0},{"date":"2022-07-12","close":8386.0},{"date":"2022-07-13","close":8386.0},{"date":"2022-07-14","close":8691.0},{"date":"2022-07-15","close":8653.0},{"date":"2022-07-18","close":8653.0},{"date":"2022-07-19","close":8615.0},{"date":"2022-07-20","close":8653.0},{"date":"2022-07-21","close":8691.0},{"date":"2022-07-22","close":8500.0},{"date":"2022-07-25","close":8120.0},{"date":"2022-07-26","close":8005.0},{"date":"2022-07-27","close":8158.0},{"date":"2022-07-28","close":8234.0},{"date":"2022-07-29","close":8158.0},{"date":"2022-08-01","close":8005.0},{"date":"2022-08-02","close":8691.0},{"date":"2022-08-03","close":8730.0},{"date":"2022-08-04","close":9149.0},{"date":"2022-08-05","close":8996.0},{"date":"2022-08-08","close":8844.0},{"date":"2022-08-09","close":8920.0},{"date":"2022-08-10","close":8463.0},{"date":"2022-08-11","close":8691.0},{"date":"2022-08-12","close":8996.0},{"date":"2022-08-16","close":8958.0},{"date":"2022-08-17","close":8691.0},{"date":"2022-08-18","close":8310.0},{"date":"2022-08-19","close":8158.0},{"date":"2022-08-22","close":8500.0},{"date":"2022-08-23","close":8310.0},{"date":"2022-08-24","close":8386.0},{"date":"2022-08-25","close":8768.0},{"date":"2022-08-26","close":8958.0},{"date":"2022-08-29","close":8348.0},{"date":"2022-08-30","close":9950.0},{"date":"2022-08-31","close":9530.0},{"date":"2022-09-01","close":7311.0},{"date":"2022-09-02","close":7037.0},{"date":"2022-09-05","close":6518.0},{"date":"2022-09-06","close":6350.0},{"date":"2022-09-07","close":5977.0},{"date":"2022-09-08","close":5916.0},{"date":"2022-09-13","close":5939.0},{"date":"2022-09-14","close":5878.0},{"date":"2022-09-15","close":5801.0},{"date":"2022-09-16","close":5344.0},{"date":"2022-09-19","close":4993.0},{"date":"2022-09-20","close":5077.0},{"date":"2022-09-21","close":5466.0},{"date":"2022-09-22","close":5382.0},{"date":"2022-09-23","close":5130.0},{"date":"2022-09-26","close":4719.0},{"date":"2022-09-27","close":4726.0},{"date":"2022-09-28","close":4787.0},{"date":"2022-09-29","close":4825.0},{"date":"2022-09-30","close":5100.0},{"date":"2022-10-04","close":5031.0},{"date":"2022-10-05","close":4864.0},{"date":"2022-10-06","close":4985.0},{"date":"2022-10-07","close":4810.0},{"date":"2022-10-11","close":4406.0},{"date":"2022-10-12","close":4391.0},{"date":"2022-10-13","close":4193.0},{"date":"2022-10-14","close":4460.0},{"date":"2022-10-17","close":4528.0},{"date":"2022-10-18","close":4620.0},{"date":"2022-10-19","close":4590.0},{"date":"2022-10-20","close":4513.0},{"date":"2022-10-21","close":4384.0},{"date":"2022-10-24","close":4414.0},{"date":"2022-10-25","close":4406.0},{"date":"2022-10-26","close":4300.0},{"date":"2022-10-27","close":4338.0},{"date":"2022-10-28","close":4300.0},{"date":"2022-10-31","close":4208.0},{"date":"2022-11-01","close":4231.0},{"date":"2022-11-02","close":4200.0},{"date":"2022-11-03","close":4147.0},{"date":"2022-11-04","close":4101.0},{"date":"2022-11-07","close":4116.0},{"date":"2022-11-08","close":4269.0},{"date":"2022-11-09","close":4315.0},{"date":"2022-11-10","close":4215.0},{"date":"2022-11-11","close":4345.0},{"date":"2022-11-14","close":4406.0},{"date":"2022-11-15","close":4536.0},{"date":"2022-11-16","close":4482.0},{"date":"2022-11-17","close":4384.0},{"date":"2022-11-18","close":4399.0},{"date":"2022-11-21","close":4239.0},{"date":"2022-11-22","close":4040.0},{"date":"2022-11-23","close":4048.0},{"date":"2022-11-24","close":4086.0},{"date":"2022-11-25","close":4040.0},{"date":"2022-11-28","close":3949.0},{"date":"2022-11-29","close":4101.0},{"date":"2022-11-30","close":4055.0},{"date":"2022-12-01","close":4109.0},{"date":"2022-12-02","close":5336.0},{"date":"2022-12-05","close":6938.0},{"date":"2022-12-06","close":7525.0},{"date":"2022-12-07","close":6885.0},{"date":"2022-12-08","close":6442.0},{"date":"2022-12-09","close":6442.0},{"date":"2022-12-12","close":6518.0},{"date":"2022-12-13","close":6168.0},{"date":"2022-12-14","close":6564.0},{"date":"2022-12-15","close":8500.0},{"date":"2022-12-16","close":11017.0},{"date":"2022-12-19","close":11017.0},{"date":"2022-12-20","close":10102.0},{"date":"2022-12-21","close":9835.0},{"date":"2022-12-22","close":9263.0},{"date":"2022-12-23","close":10674.0},{"date":"2022-12-26","close":11512.0},{"date":"2022-12-27","close":10445.0},{"date":"2022-12-28","close":11550.0},{"date":"2022-12-29","close":11017.0},{"date":"2023-01-02","close":10750.0},{"date":"2023-01-03","close":9835.0},{"date":"2023-01-04","close":10140.0},{"date":"2023-01-05","close":10940.0},{"date":"2023-01-06","close":10483.0},{"date":"2023-01-09","close":11093.0},{"date":"2023-01-10","close":10597.0},{"date":"2023-01-11","close":10255.0},{"date":"2023-01-12","close":9606.0},{"date":"2023-01-13","close":9225.0},{"date":"2023-01-16","close":9454.0},{"date":"2023-01-17","close":8882.0},{"date":"2023-01-18","close":8539.0},{"date":"2023-01-19","close":8272.0},{"date":"2023-01-20","close":8234.0},{"date":"2023-01-25","close":8142.0},{"date":"2023-01-26","close":8150.0},{"date":"2023-01-27","close":8302.0},{"date":"2023-01-30","close":7677.0},{"date":"2023-01-31","close":7662.0},{"date":"2023-02-01","close":7754.0},{"date":"2023-02-02","close":7685.0},{"date":"2023-02-03","close":7830.0},{"date":"2023-02-06","close":8105.0},{"date":"2023-02-07","close":7784.0},{"date":"2023-02-08","close":7670.0},{"date":"2023-02-09","close":7265.0},{"date":"2023-02-10","close":6984.0},{"date":"2023-02-13","close":7280.0},{"date":"2023-02-14","close":7166.0},{"date":"2023-02-15","close":7029.0},{"date":"2023-02-16","close":7342.0},{"date":"2023-02-17","close":7052.0},{"date":"2023-02-20","close":8066.0},{"date":"2023-02-21","close":7761.0},{"date":"2023-02-22","close":7540.0},{"date":"2023-02-23","close":7326.0},{"date":"2023-02-24","close":7342.0},{"date":"2023-02-27","close":7128.0},{"date":"2023-02-28","close":7486.0},{"date":"2023-03-02","close":7929.0},{"date":"2023-03-03","close":7609.0},{"date":"2023-03-06","close":7380.0},{"date":"2023-03-07","close":7395.0},{"date":"2023-03-08","close":7495.0},{"date":"2023-03-09","close":7822.0},{"date":"2023-03-10","close":7616.0},{"date":"2023-03-13","close":7365.0},{"date":"2023-03-14","close":7151.0},{"date":"2023-03-15","close":7181.0},{"date":"2023-03-16","close":7037.0},{"date":"2023-03-17","close":7280.0},{"date":"2023-03-20","close":7319.0},{"date":"2023-03-21","close":7197.0},{"date":"2023-03-22","close":7380.0},{"date":"2023-03-23","close":7502.0},{"date":"2023-03-24","close":7425.0},{"date":"2023-03-27","close":7273.0},{"date":"2023-03-28","close":7326.0},{"date":"2023-03-29","close":7212.0},{"date":"2023-03-30","close":7410.0},{"date":"2023-03-31","close":7395.0},{"date":"2023-04-03","close":7220.0},{"date":"2023-04-04","close":7464.0},{"date":"2023-04-05","close":7715.0},{"date":"2023-04-06","close":7433.0},{"date":"2023-04-07","close":7380.0},{"date":"2023-04-10","close":7456.0},{"date":"2023-04-11","close":7853.0},{"date":"2023-04-12","close":8005.0},{"date":"2023-04-13","close":8257.0},{"date":"2023-04-14","close":9652.0},{"date":"2023-04-17","close":10194.0},{"date":"2023-04-18","close":10255.0},{"date":"2023-04-19","close":9652.0},{"date":"2023-04-20","close":9340.0},{"date":"2023-04-21","close":9545.0},{"date":"2023-04-24","close":9629.0},{"date":"2023-04-25","close":9180.0},{"date":"2023-04-26","close":8965.0},{"date":"2023-04-27","close":8965.0},{"date":"2023-04-28","close":8630.0},{"date":"2023-05-02","close":8783.0},{"date":"2023-05-03","close":8790.0},{"date":"2023-05-04","close":9683.0},{"date":"2023-05-08","close":9393.0},{"date":"2023-05-09","close":9858.0},{"date":"2023-05-10","close":9911.0},{"date":"2023-05-11","close":9538.0},{"date":"2023-05-12","close":8866.0},{"date":"2023-05-15","close":8768.0},{"date":"2023-05-16","close":9225.0},{"date":"2023-05-17","close":9126.0},{"date":"2023-05-18","close":9370.0},{"date":"2023-05-19","close":9858.0},{"date":"2023-05-22","close":9591.0},{"date":"2023-05-23","close":9911.0},{"date":"2023-05-24","close":9637.0},{"date":"2023-05-25","close":9515.0},{"date":"2023-05-26","close":9987.0},{"date":"2023-05-30","close":9919.0},{"date":"2023-05-31","close":9149.0},{"date":"2023-06-01","close":9355.0},{"date":"2023-06-02","close":8768.0},{"date":"2023-06-05","close":7936.0},{"date":"2023-06-07","close":7647.0},{"date":"2023-06-08","close":7350.0},{"date":"2023-06-09","close":7136.0},{"date":"2023-06-12","close":5695.0},{"date":"2023-06-13","close":5718.0},{"date":"2023-06-14","close":5222.0},{"date":"2023-06-15","close":5145.0},{"date":"2023-06-16","close":5031.0},{"date":"2023-06-19","close":4955.0},{"date":"2023-06-20","close":4864.0},{"date":"2023-06-21","close":4757.0},{"date":"2023-06-22","close":4895.0},{"date":"2023-06-23","close":5077.0},{"date":"2023-06-26","close":4917.0},{"date":"2023-06-27","close":4910.0},{"date":"2023-06-28","close":4833.0},{"date":"2023-06-29","close":4765.0},{"date":"2023-06-30","close":4879.0},{"date":"2023-07-03","close":5001.0},{"date":"2023-07-04","close":4925.0},{"date":"2023-07-05","close":4856.0},{"date":"2023-07-06","close":5031.0},{"date":"2023-07-07","close":4841.0},{"date":"2023-07-10","close":4841.0},{"date":"2023-07-11","close":4841.0},{"date":"2023-07-12","close":5141.0},{"date":"2023-07-13","close":5333.0},{"date":"2023-07-14","close":5291.0},{"date":"2023-07-17","close":5083.0},{"date":"2023-07-18","close":4991.0},{"date":"2023-07-19","close":5041.0},{"date":"2023-07-20","close":4916.0},{"date":"2023-07-21","close":4816.0},{"date":"2023-07-24","close":4608.0},{"date":"2023-07-25","close":4383.0},{"date":"2023-07-26","close":4241.0},{"date":"2023-07-27","close":4433.0},{"date":"2023-07-28","close":4308.0},{"date":"2023-07-31","close":4275.0},{"date":"2023-08-01","close":4333.0},{"date":"2023-08-02","close":4250.0},{"date":"2023-08-03","close":4466.0},{"date":"2023-08-04","close":4200.0},{"date":"2023-08-07","close":4183.0},{"date":"2023-08-08","close":4112.0},{"date":"2023-08-09","close":4100.0},{"date":"2023-08-10","close":4225.0},{"date":"2023-08-11","close":4316.0},{"date":"2023-08-14","close":4166.0},{"date":"2023-08-16","close":4108.0},{"date":"2023-08-17","close":4025.0},{"date":"2023-08-18","close":3962.0},{"date":"2023-08-21","close":4008.0},{"date":"2023-08-22","close":3979.0},{"date":"2023-08-23","close":3891.0},{"date":"2023-08-24","close":4004.0},{"date":"2023-08-25","close":3975.0},{"date":"2023-08-28","close":4025.0},{"date":"2023-08-29","close":4066.0},{"date":"2023-08-30","close":4300.0},{"date":"2023-08-31","close":4233.0},{"date":"2023-09-01","close":3995.0},{"date":"2023-09-04","close":3945.0},{"date":"2023-09-05","close":4041.0},{"date":"2023-09-06","close":4125.0},{"date":"2023-09-07","close":3991.0},{"date":"2023-09-08","close":4216.0},{"date":"2023-09-11","close":4291.0},{"date":"2023-09-12","close":4458.0},{"date":"2023-09-13","close":4191.0},{"date":"2023-09-14","close":4675.0},{"date":"2023-09-15","close":4640.0},{"date":"2023-09-18","close":4535.0},{"date":"2023-09-19","close":4465.0},{"date":"2023-09-20","close":4275.0},{"date":"2023-09-21","close":3940.0},{"date":"2023-09-22","close":3860.0},{"date":"2023-09-25","close":2975.0},{"date":"2023-09-26","close":2860.0},{"date":"2023-09-27","close":3010.0},{"date":"2023-10-04","close":2740.0},{"date":"2023-10-05","close":2670.0},{"date":"2023-10-06","close":2550.0},{"date":"2023-10-10","close":2255.0},{"date":"2023-10-11","close":2310.0},{"date":"2023-10-12","close":2495.0},{"date":"2023-10-13","close":2480.0},{"date":"2023-10-16","close":2335.0},{"date":"2023-10-17","close":2280.0},{"date":"2023-10-18","close":2225.0},{"date":"2023-10-19","close":2130.0},{"date":"2023-10-20","close":2250.0},{"date":"2023-10-23","close":2215.0},{"date":"2023-10-24","close":2260.0},{"date":"2023-10-25","close":2315.0},{"date":"2023-10-26","close":2205.0},{"date":"2023-10-27","close":2280.0},{"date":"2023-10-30","close":2270.0},{"date":"2023-10-31","close":2225.0},{"date":"2023-11-01","close":2300.0},{"date":"2023-11-02","close":2355.0},{"date":"2023-11-03","close":2325.0},{"date":"2023-11-06","close":2395.0},{"date":"2023-11-07","close":2350.0},{"date":"2023-11-08","close":2760.0},{"date":"2023-11-09","close":2570.0},{"date":"2023-11-10","close":2925.0},{"date":"2023-11-13","close":3140.0},{"date":"2023-11-14","close":3030.0},{"date":"2023-11-15","close":3000.0},{"date":"2023-11-16","close":2790.0},{"date":"2023-11-17","close":2950.0},{"date":"2023-11-20","close":2990.0},{"date":"2023-11-21","close":3055.0},{"date":"2023-11-22","close":2910.0},{"date":"2023-11-23","close":2925.0},{"date":"2023-11-24","close":2915.0},{"date":"2023-11-27","close":2765.0},{"date":"2023-11-28","close":2815.0},{"date":"2023-11-29","close":2880.0},{"date":"2023-11-30","close":2845.0},{"date":"2023-12-01","close":2735.0},{"date":"2023-12-04","close":2690.0},{"date":"2023-12-05","close":2680.0},{"date":"2023-12-06","close":2725.0},{"date":"2023-12-07","close":2655.0},{"date":"2023-12-08","close":2790.0},{"date":"2023-12-11","close":2825.0},{"date":"2023-12-12","close":2870.0},{"date":"2023-12-13","close":2785.0},{"date":"2023-12-14","close":2795.0},{"date":"2023-12-15","close":2700.0},{"date":"2023-12-18","close":2695.0},{"date":"2023-12-19","close":2660.0},{"date":"2023-12-20","close":2710.0},{"date":"2023-12-21","close":2650.0},{"date":"2023-12-22","close":3205.0},{"date":"2023-12-26","close":3700.0},{"date":"2023-12-27","close":3780.0},{"date":"2023-12-28","close":3780.0},{"date":"2024-01-02","close":4090.0},{"date":"2024-01-03","close":3920.0},{"date":"2024-01-04","close":3655.0},{"date":"2024-01-05","close":3690.0},{"date":"2024-01-08","close":3595.0},{"date":"2024-01-09","close":3530.0},{"date":"2024-01-10","close":3455.0},{"date":"2024-01-11","close":3575.0},{"date":"2024-01-12","close":3400.0},{"date":"2024-01-15","close":3300.0},{"date":"2024-01-16","close":3225.0},{"date":"2024-01-17","close":3270.0},{"date":"2024-01-18","close":3035.0},{"date":"2024-01-19","close":3060.0},{"date":"2024-01-22","close":3040.0},{"date":"2024-01-23","close":3430.0},{"date":"2024-01-24","close":3235.0},{"date":"2024-01-25","close":3235.0},{"date":"2024-01-26","close":3175.0},{"date":"2024-01-29","close":3170.0},{"date":"2024-01-30","close":3085.0},{"date":"2024-01-31","close":3230.0},{"date":"2024-02-01","close":3140.0},{"date":"2024-02-02","close":2985.0},{"date":"2024-02-05","close":2755.0},{"date":"2024-02-06","close":2690.0},{"date":"2024-02-07","close":2690.0},{"date":"2024-02-08","close":2665.0},{"date":"2024-02-13","close":2730.0},{"date":"2024-02-14","close":2660.0},{"date":"2024-02-15","close":2675.0},{"date":"2024-02-16","close":2675.0},{"date":"2024-02-19","close":2660.0},{"date":"2024-02-20","close":3455.0},{"date":"2024-02-21","close":3410.0},{"date":"2024-02-22","close":3190.0},{"date":"2024-02-23","close":3255.0},{"date":"2024-02-26","close":2815.0},{"date":"2024-02-27","close":2800.0},{"date":"2024-02-28","close":2825.0},{"date":"2024-02-29","close":2815.0},{"date":"2024-03-04","close":2845.0},{"date":"2024-03-05","close":2860.0},{"date":"2024-03-06","close":2795.0},{"date":"2024-03-07","close":3140.0},{"date":"2024-03-08","close":3090.0},{"date":"2024-03-11","close":3035.0},{"date":"2024-03-12","close":3000.0},{"date":"2024-03-13","close":3060.0},{"date":"2024-03-14","close":2945.0},{"date":"2024-03-15","close":2935.0},{"date":"2024-03-18","close":3005.0},{"date":"2024-03-19","close":2880.0},{"date":"2024-03-20","close":2905.0},{"date":"2024-03-21","close":2980.0},{"date":"2024-03-22","close":2980.0},{"date":"2024-03-25","close":3070.0},{"date":"2024-03-26","close":3100.0},{"date":"2024-03-27","close":3010.0},{"date":"2024-03-28","close":2995.0},{"date":"2024-03-29","close":3110.0},{"date":"2024-04-01","close":3050.0},{"date":"2024-04-02","close":2915.0},{"date":"2024-04-03","close":2900.0},{"date":"2024-04-04","close":2830.0},{"date":"2024-04-05","close":2765.0},{"date":"2024-04-08","close":2795.0},{"date":"2024-04-09","close":2855.0},{"date":"2024-04-11","close":2800.0},{"date":"2024-04-12","close":2780.0},{"date":"2024-04-15","close":2650.0},{"date":"2024-04-16","close":2630.0},{"date":"2024-04-17","close":2565.0},{"date":"2024-04-18","close":2595.0},{"date":"2024-04-19","close":2560.0},{"date":"2024-04-22","close":2615.0},{"date":"2024-04-23","close":2625.0},{"date":"2024-04-24","close":2630.0},{"date":"2024-04-25","close":2590.0},{"date":"2024-04-26","close":2895.0},{"date":"2024-04-29","close":2730.0},{"date":"2024-04-30","close":2750.0},{"date":"2024-05-02","close":2765.0},{"date":"2024-05-03","close":2860.0},{"date":"2024-05-07","close":2980.0},{"date":"2024-05-08","close":3175.0},{"date":"2024-05-09","close":3230.0},{"date":"2024-05-10","close":2795.0},{"date":"2024-05-13","close":2855.0},{"date":"2024-05-14","close":2910.0},{"date":"2024-05-16","close":2910.0},{"date":"2024-05-17","close":3030.0},{"date":"2024-05-20","close":3060.0},{"date":"2024-05-21","close":3000.0},{"date":"2024-05-22","close":3000.0},{"date":"2024-05-23","close":2960.0},{"date":"2024-05-24","close":2915.0},{"date":"2024-05-27","close":2925.0},{"date":"2024-05-28","close":2905.0},{"date":"2024-05-29","close":2825.0},{"date":"2024-05-30","close":2860.0},{"date":"2024-05-31","close":2895.0},{"date":"2024-06-03","close":2920.0},{"date":"2024-06-04","close":2900.0},{"date":"2024-06-05","close":3015.0},{"date":"2024-06-07","close":3000.0},{"date":"2024-06-10","close":2925.0},{"date":"2024-06-11","close":2920.0},{"date":"2024-06-12","close":2865.0},{"date":"2024-06-13","close":2855.0},{"date":"2024-06-14","close":3030.0},{"date":"2024-06-17","close":2945.0},{"date":"2024-06-18","close":2855.0},{"date":"2024-06-19","close":2805.0},{"date":"2024-06-20","close":2815.0},{"date":"2024-06-21","close":2760.0},{"date":"2024-06-24","close":2760.0},{"date":"2024-06-25","close":2745.0},{"date":"2024-06-26","close":2765.0},{"date":"2024-06-27","close":2770.0},{"date":"2024-06-28","close":2705.0},{"date":"2024-07-01","close":2720.0},{"date":"2024-07-02","close":2700.0},{"date":"2024-07-03","close":2585.0},{"date":"2024-07-04","close":2565.0},{"date":"2024-07-05","close":2230.0},{"date":"2024-07-08","close":2350.0},{"date":"2024-07-09","close":2340.0},{"date":"2024-07-10","close":2280.0},{"date":"2024-07-11","close":2205.0},{"date":"2024-07-12","close":2190.0},{"date":"2024-07-15","close":2435.0},{"date":"2024-07-16","close":2545.0},{"date":"2024-07-17","close":2500.0},{"date":"2024-07-18","close":2560.0},{"date":"2024-07-19","close":2620.0},{"date":"2024-07-22","close":2610.0},{"date":"2024-07-23","close":2570.0},{"date":"2024-07-24","close":2485.0},{"date":"2024-07-25","close":2395.0},{"date":"2024-07-26","close":2500.0},{"date":"2024-07-29","close":2490.0},{"date":"2024-07-30","close":2380.0},{"date":"2024-07-31","close":2440.0},{"date":"2024-08-01","close":2455.0},{"date":"2024-08-02","close":2315.0},{"date":"2024-08-05","close":2040.0},{"date":"2024-08-06","close":2125.0},{"date":"2024-08-07","close":2290.0},{"date":"2024-08-08","close":2295.0},{"date":"2024-08-09","close":2390.0},{"date":"2024-08-12","close":2705.0},{"date":"2024-08-13","close":2495.0},{"date":"2024-08-14","close":2400.0},{"date":"2024-08-16","close":2395.0},{"date":"2024-08-19","close":2260.0},{"date":"2024-08-20","close":2285.0},{"date":"2024-08-21","close":2300.0},{"date":"2024-08-22","close":2270.0},{"date":"2024-08-23","close":2250.0},{"date":"2024-08-26","close":2250.0},{"date":"2024-08-27","close":2270.0},{"date":"2024-08-28","close":2265.0},{"date":"2024-08-29","close":2265.0},{"date":"2024-08-30","close":2270.0},{"date":"2024-09-02","close":2215.0},{"date":"2024-09-03","close":2210.0},{"date":"2024-09-04","close":2150.0},{"date":"2024-09-05","close":2145.0},{"date":"2024-09-06","close":2105.0},{"date":"2024-09-09","close":2150.0},{"date":"2024-09-10","close":2075.0},{"date":"2024-09-11","close":2040.0},{"date":"2024-09-12","close":2100.0},{"date":"2024-09-13","close":2100.0},{"date":"2024-09-19","close":2120.0},{"date":"2024-09-20","close":2095.0},{"date":"2024-09-23","close":2015.0},{"date":"2024-09-24","close":2090.0},{"date":"2024-09-25","close":2015.0},{"date":"2024-09-26","close":2060.0},{"date":"2024-09-27","close":2105.0},{"date":"2024-09-30","close":2020.0},{"date":"2024-10-02","close":2125.0},{"date":"2024-10-04","close":2285.0},{"date":"2024-10-07","close":2280.0},{"date":"2024-10-08","close":2330.0},{"date":"2024-10-10","close":2245.0},{"date":"2024-10-11","close":2175.0},{"date":"2024-10-14","close":2120.0},{"date":"2024-10-15","close":2070.0},{"date":"2024-10-16","close":2055.0},{"date":"2024-10-17","close":2055.0},{"date":"2024-10-18","close":2015.0},{"date":"2024-10-21","close":2075.0},{"date":"2024-10-22","close":2000.0},{"date":"2024-10-23","close":1981.0},{"date":"2024-10-24","close":1966.0},{"date":"2024-10-25","close":1955.0},{"date":"2024-10-28","close":1939.0},{"date":"2024-10-29","close":1898.0},{"date":"2024-10-30","close":1900.0},{"date":"2024-10-31","close":1870.0},{"date":"2024-11-01","close":2430.0},{"date":"2024-11-04","close":2770.0},{"date":"2024-11-05","close":2650.0},{"date":"2024-11-06","close":2470.0},{"date":"2024-11-07","close":2425.0},{"date":"2024-11-08","close":2455.0},{"date":"2024-11-11","close":2335.0},{"date":"2024-11-12","close":2190.0},{"date":"2024-11-13","close":1938.0},{"date":"2024-11-14","close":1800.0},{"date":"2024-11-15","close":1700.0},{"date":"2024-11-18","close":1725.0},{"date":"2024-11-19","close":1730.0},{"date":"2024-11-20","close":1710.0},{"date":"2024-11-21","close":1842.0},{"date":"2024-11-22","close":2130.0},{"date":"2024-11-25","close":2110.0},{"date":"2024-11-26","close":1864.0},{"date":"2024-11-27","close":1863.0},{"date":"2024-11-28","close":1865.0},{"date":"2024-11-29","close":1835.0},{"date":"2024-12-02","close":1751.0},{"date":"2024-12-03","close":1784.0},{"date":"2024-12-04","close":1825.0},{"date":"2024-12-05","close":1825.0},{"date":"2024-12-06","close":1772.0},{"date":"2024-12-09","close":1653.0},{"date":"2024-12-10","close":1754.0},{"date":"2024-12-11","close":1846.0},{"date":"2024-12-12","close":1846.0},{"date":"2024-12-13","close":1918.0},{"date":"2024-12-16","close":1999.0},{"date":"2024-12-17","close":2045.0},{"date":"2024-12-18","close":2155.0},{"date":"2024-12-19","close":2090.0},{"date":"2024-12-20","close":1948.0},{"date":"2024-12-23","close":1975.0},{"date":"2024-12-24","close":1937.0},{"date":"2024-12-26","close":1900.0},{"date":"2024-12-27","close":1878.0},{"date":"2024-12-30","close":1891.0},{"date":"2025-01-02","close":1900.0},{"date":"2025-01-03","close":1918.0},{"date":"2025-01-06","close":1995.0},{"date":"2025-01-07","close":1992.0},{"date":"2025-01-08","close":1858.0},{"date":"2025-01-09","close":1888.0},{"date":"2025-01-10","close":1825.0},{"date":"2025-01-13","close":2090.0},{"date":"2025-01-14","close":2100.0},{"date":"2025-01-15","close":2060.0},{"date":"2025-01-16","close":1960.0},{"date":"2025-01-17","close":1630.0},{"date":"2025-01-20","close":1538.0},{"date":"2025-01-21","close":1503.0},{"date":"2025-01-22","close":1509.0},{"date":"2025-01-23","close":1472.0},{"date":"2025-01-24","close":1460.0},{"date":"2025-01-31","close":1333.0},{"date":"2025-02-03","close":1257.0},{"date":"2025-02-04","close":1344.0},{"date":"2025-02-05","close":1352.0},{"date":"2025-02-06","close":1354.0},{"date":"2025-02-07","close":1385.0},{"date":"2025-02-10","close":1373.0},{"date":"2025-02-11","close":1380.0},{"date":"2025-02-12","close":1410.0},{"date":"2025-02-13","close":1370.0},{"date":"2025-02-14","close":1318.0},{"date":"2025-02-17","close":1280.0},{"date":"2025-02-18","close":1302.0},{"date":"2025-02-19","close":1290.0},{"date":"2025-02-20","close":1313.0},{"date":"2025-02-21","close":1380.0},{"date":"2025-02-24","close":1288.0},{"date":"2025-02-25","close":1281.0},{"date":"2025-02-26","close":1274.0},{"date":"2025-02-27","close":1273.0},{"date":"2025-02-28","close":1256.0},{"date":"2025-03-04","close":1200.0},{"date":"2025-03-05","close":1264.0},{"date":"2025-03-06","close":1213.0},{"date":"2025-03-07","close":1215.0},{"date":"2025-03-10","close":1222.0},{"date":"2025-03-11","close":1215.0},{"date":"2025-03-12","close":1200.0},{"date":"2025-03-13","close":1167.0},{"date":"2025-03-14","close":1182.0},{"date":"2025-03-17","close":1026.0},{"date":"2025-03-18","close":1145.0},{"date":"2025-03-19","close":1164.0},{"date":"2025-03-20","close":1111.0},{"date":"2025-03-21","close":1335.0},{"date":"2025-03-24","close":1173.0},{"date":"2025-03-25","close":1421.0},{"date":"2025-03-26","close":1222.0},{"date":"2025-03-27","close":1210.0},{"date":"2025-03-28","close":1175.0},{"date":"2025-03-31","close":1168.0},{"date":"2025-04-01","close":1144.0},{"date":"2025-04-02","close":1095.0},{"date":"2025-04-03","close":1102.0},{"date":"2025-04-04","close":1105.0},{"date":"2025-04-07","close":1014.0},{"date":"2025-04-08","close":1025.0},{"date":"2025-04-09","close":952.0},{"date":"2025-04-10","close":1011.0},{"date":"2025-04-11","close":1021.0},{"date":"2025-04-14","close":1036.0},{"date":"2025-04-15","close":1028.0},{"date":"2025-04-16","close":1008.0},{"date":"2025-04-17","close":998.0},{"date":"2025-04-18","close":1000.0},{"date":"2025-04-21","close":994.0},{"date":"2025-04-22","close":979.0},{"date":"2025-04-23","close":973.0},{"date":"2025-04-24","close":974.0},{"date":"2025-04-25","close":970.0},{"date":"2025-04-28","close":945.0},{"date":"2025-04-29","close":952.0},{"date":"2025-04-30","close":943.0},{"date":"2025-05-02","close":960.0},{"date":"2025-05-07","close":934.0},{"date":"2025-05-08","close":958.0},{"date":"2025-05-09","close":953.0},{"date":"2025-05-12","close":948.0},{"date":"2025-05-13","close":945.0},{"date":"2025-05-14","close":933.0},{"date":"2025-05-15","close":927.0},{"date":"2025-05-16","close":910.0},{"date":"2025-05-19","close":887.0},{"date":"2025-05-20","close":876.0},{"date":"2025-05-21","close":871.0},{"date":"2025-05-22","close":833.0},{"date":"2025-05-23","close":801.0},{"date":"2025-05-26","close":815.0},{"date":"2025-05-27","close":836.0},{"date":"2025-05-28","close":841.0},{"date":"2025-05-29","close":848.0},{"date":"2025-05-30","close":841.0},{"date":"2025-06-02","close":843.0},{"date":"2025-06-04","close":831.0},{"date":"2025-06-05","close":823.0},{"date":"2025-06-09","close":822.0},{"date":"2025-06-10","close":823.0},{"date":"2025-06-11","close":843.0},{"date":"2025-06-12","close":896.0},{"date":"2025-06-13","close":849.0},{"date":"2025-06-16","close":886.0},{"date":"2025-06-17","close":878.0},{"date":"2025-06-18","close":929.0},{"date":"2025-06-19","close":894.0},{"date":"2025-06-20","close":901.0},{"date":"2025-06-23","close":910.0},{"date":"2025-06-24","close":919.0},{"date":"2025-06-25","close":936.0},{"date":"2025-06-26","close":927.0},{"date":"2025-06-27","close":940.0},{"date":"2025-06-30","close":924.0},{"date":"2025-07-01","close":933.0},{"date":"2025-07-02","close":931.0},{"date":"2025-07-03","close":934.0},{"date":"2025-07-04","close":910.0},{"date":"2025-07-07","close":899.0},{"date":"2025-07-08","close":912.0},{"date":"2025-07-09","close":903.0},{"date":"2025-07-10","close":904.0},{"date":"2025-07-11","close":939.0},{"date":"2025-07-14","close":905.0},{"date":"2025-07-15","close":891.0},{"date":"2025-07-16","close":885.0},{"date":"2025-07-17","close":883.0},{"date":"2025-07-18","close":913.0},{"date":"2025-07-21","close":1000.0},{"date":"2025-07-22","close":1022.0},{"date":"2025-07-23","close":1019.0},{"date":"2025-07-24","close":1324.0},{"date":"2025-07-25","close":1251.0},{"date":"2025-07-28","close":1405.0},{"date":"2025-07-29","close":1376.0},{"date":"2025-07-30","close":1326.0},{"date":"2025-07-31","close":1201.0},{"date":"2025-08-01","close":1118.0},{"date":"2025-08-04","close":1063.0},{"date":"2025-08-05","close":1053.0},{"date":"2025-08-06","close":1053.0},{"date":"2025-08-07","close":1054.0},{"date":"2025-08-08","close":1077.0},{"date":"2025-08-11","close":1091.0},{"date":"2025-08-12","close":1058.0},{"date":"2025-08-13","close":1057.0},{"date":"2025-08-14","close":1051.0},{"date":"2025-08-18","close":1003.0},{"date":"2025-08-19","close":999.0},{"date":"2025-08-20","close":982.0},{"date":"2025-08-21","close":995.0},{"date":"2025-08-22","close":992.0},{"date":"2025-08-25","close":1025.0},{"date":"2025-08-26","close":998.0},{"date":"2025-08-27","close":994.0},{"date":"2025-08-28","close":1009.0},{"date":"2025-08-29","close":1000.0},{"date":"2025-09-01","close":993.0},{"date":"2025-09-02","close":972.0},{"date":"2025-09-03","close":1111.0},{"date":"2025-09-04","close":1188.0},{"date":"2025-09-05","close":1150.0},{"date":"2025-09-08","close":1229.0},{"date":"2025-09-09","close":1196.0},{"date":"2025-09-10","close":1174.0},{"date":"2025-09-11","close":1122.0},{"date":"2025-09-12","close":1210.0},{"date":"2025-09-15","close":1182.0},{"date":"2025-09-16","close":1255.0},{"date":"2025-09-17","close":1220.0},{"date":"2025-09-18","close":1233.0},{"date":"2025-09-19","close":1234.0},{"date":"2025-09-22","close":1186.0},{"date":"2025-09-23","close":1144.0},{"date":"2025-09-24","close":1126.0},{"date":"2025-09-25","close":1121.0},{"date":"2025-09-26","close":1130.0},{"date":"2025-09-29","close":1194.0},{"date":"2025-09-30","close":1162.0},{"date":"2025-10-01","close":1207.0},{"date":"2025-10-02","close":1188.0},{"date":"2025-10-10","close":1141.0},{"date":"2025-10-13","close":1119.0},{"date":"2025-10-14","close":1090.0},{"date":"2025-10-15","close":1121.0},{"date":"2025-10-16","close":1122.0},{"date":"2025-10-17","close":1075.0},{"date":"2025-10-20","close":1042.0},{"date":"2025-10-21","close":1050.0},{"date":"2025-10-22","close":1075.0},{"date":"2025-10-23","close":1068.0},{"date":"2025-10-24","close":1050.0},{"date":"2025-10-27","close":1070.0},{"date":"2025-10-28","close":1133.0},{"date":"2025-10-29","close":1218.0},{"date":"2025-10-30","close":1188.0},{"date":"2025-10-31","close":1188.0},{"date":"2025-11-03","close":1138.0},{"date":"2025-11-04","close":1141.0},{"date":"2025-11-05","close":1120.0},{"date":"2025-11-06","close":1090.0},{"date":"2025-11-07","close":1076.0},{"date":"2025-11-10","close":1096.0},{"date":"2025-11-11","close":1100.0},{"date":"2025-11-12","close":1113.0},{"date":"2025-11-13","close":1123.0},{"date":"2025-11-14","close":1105.0},{"date":"2025-11-17","close":1098.0},{"date":"2025-11-18","close":1069.0},{"date":"2025-11-19","close":1070.0},{"date":"2025-11-20","close":1068.0},{"date":"2025-11-21","close":1065.0},{"date":"2025-11-24","close":1044.0},{"date":"2025-11-25","close":1067.0},{"date":"2025-11-26","close":1064.0},{"date":"2025-11-27","close":1072.0},{"date":"2025-11-28","close":1073.0},{"date":"2025-12-01","close":1071.0},{"date":"2025-12-02","close":1070.0},{"date":"2025-12-03","close":1082.0},{"date":"2025-12-04","close":1121.0},{"date":"2025-12-05","close":1114.0},{"date":"2025-12-08","close":1085.0},{"date":"2025-12-09","close":1089.0},{"date":"2025-12-10","close":1078.0},{"date":"2025-12-11","close":1087.0},{"date":"2025-12-12","close":1088.0},{"date":"2025-12-15","close":1085.0},{"date":"2025-12-16","close":1065.0},{"date":"2025-12-17","close":1055.0},{"date":"2025-12-18","close":1057.0},{"date":"2025-12-19","close":1036.0},{"date":"2025-12-22","close":1029.0},{"date":"2025-12-23","close":1032.0},{"date":"2025-12-24","close":1030.0},{"date":"2025-12-26","close":1027.0},{"date":"2025-12-29","close":1028.0},{"date":"2025-12-30","close":1012.0},{"date":"2026-01-02","close":1005.0},{"date":"2026-01-05","close":999.0},{"date":"2026-01-06","close":990.0},{"date":"2026-01-07","close":978.0},{"date":"2026-01-08","close":975.0},{"date":"2026-01-09","close":957.0},{"date":"2026-01-12","close":918.0},{"date":"2026-01-13","close":856.0},{"date":"2026-01-14","close":792.0},{"date":"2026-01-15","close":793.0},{"date":"2026-01-16","close":825.0},{"date":"2026-01-19","close":826.0},{"date":"2026-01-20","close":810.0},{"date":"2026-01-21","close":792.0},{"date":"2026-01-22","close":809.0},{"date":"2026-01-23","close":786.0},{"date":"2026-01-26","close":814.0},{"date":"2026-01-27","close":819.0},{"date":"2026-01-28","close":824.0},{"date":"2026-01-29","close":843.0},{"date":"2026-01-30","close":822.0},{"date":"2026-02-02","close":801.0},{"date":"2026-02-03","close":799.0},{"date":"2026-02-04","close":785.0},{"date":"2026-02-05","close":857.0},{"date":"2026-02-06","close":860.0},{"date":"2026-02-09","close":875.0},{"date":"2026-02-10","close":873.0},{"date":"2026-02-11","close":889.0},{"date":"2026-02-12","close":895.0},{"date":"2026-02-13","close":844.0},{"date":"2026-02-19","close":847.0},{"date":"2026-02-20","close":880.0},{"date":"2026-02-23","close":4470.0},{"date":"2026-02-24","close":5040.0},{"date":"2026-02-25","close":4925.0},{"date":"2026-02-26","close":4635.0},{"date":"2026-02-27","close":4560.0},{"date":"2026-03-03","close":4350.0},{"date":"2026-03-04","close":4040.0},{"date":"2026-03-05","close":4330.0},{"date":"2026-03-06","close":4300.0},{"date":"2026-03-09","close":4115.0},{"date":"2026-03-10","close":4210.0},{"date":"2026-03-11","close":4220.0},{"date":"2026-03-12","close":4275.0},{"date":"2026-03-13","close":4220.0},{"date":"2026-03-16","close":4100.0},{"date":"2026-03-17","close":3865.0},{"date":"2026-03-18","close":4125.0},{"date":"2026-03-19","close":3940.0},{"date":"2026-03-20","close":3910.0},{"date":"2026-03-23","close":3820.0},{"date":"2026-03-24","close":3835.0},{"date":"2026-03-25","close":4075.0},{"date":"2026-03-26","close":4065.0},{"date":"2026-03-27","close":4015.0},{"date":"2026-03-30","close":4070.0},{"date":"2026-03-31","close":3955.0},{"date":"2026-04-01","close":4000.0},{"date":"2026-04-02","close":3940.0},{"date":"2026-04-03","close":4035.0},{"date":"2026-04-06","close":4045.0},{"date":"2026-04-07","close":4090.0},{"date":"2026-04-08","close":4060.0},{"date":"2026-04-09","close":4020.0},{"date":"2026-04-10","close":4160.0},{"date":"2026-04-13","close":4210.0},{"date":"2026-04-14","close":4435.0},{"date":"2026-04-15","close":4395.0},{"date":"2026-04-16","close":4380.0},{"date":"2026-04-17","close":4305.0},{"date":"2026-04-20","close":4405.0},{"date":"2026-04-21","close":4540.0},{"date":"2026-04-22","close":4635.0},{"date":"2026-04-23","close":4635.0},{"date":"2026-04-24","close":4635.0},{"date":"2026-04-27","close":4635.0},{"date":"2026-04-28","close":4635.0},{"date":"2026-04-29","close":4635.0},{"date":"2026-04-30","close":4635.0},{"date":"2026-05-04","close":4635.0},{"date":"2026-05-06","close":4635.0},{"date":"2026-05-07","close":4635.0},{"date":"2026-05-08","close":4635.0},{"date":"2026-05-11","close":4635.0},{"date":"2026-05-12","close":4635.0},{"date":"2026-05-13","close":4635.0},{"date":"2026-05-14","close":4635.0},{"date":"2026-05-15","close":4635.0},{"date":"2026-05-18","close":4635.0},{"date":"2026-05-19","close":3705.0},{"date":"2026-05-20","close":3280.0},{"date":"2026-05-21","close":3280.0},{"date":"2026-05-22","close":3530.0},{"date":"2026-05-26","close":3065.0},{"date":"2026-05-27","close":3080.0},{"date":"2026-05-28","close":2810.0},{"date":"2026-05-29","close":2705.0},{"date":"2026-06-01","close":2510.0},{"date":"2026-06-02","close":2745.0},{"date":"2026-06-04","close":2640.0},{"date":"2026-06-05","close":2675.0},{"date":"2026-06-08","close":2600.0},{"date":"2026-06-09","close":2710.0},{"date":"2026-06-10","close":3000.0},{"date":"2026-06-11","close":2910.0},{"date":"2026-06-12","close":2855.0},{"date":"2026-06-15","close":2890.0},{"date":"2026-06-16","close":2815.0},{"date":"2026-06-17","close":2810.0},{"date":"2026-06-18","close":2750.0},{"date":"2026-06-19","close":2600.0},{"date":"2026-06-22","close":2675.0},{"date":"2026-06-23","close":2470.0},{"date":"2026-06-24","close":2610.0},{"date":"2026-06-25","close":2565.0},{"date":"2026-06-26","close":2640.0},{"date":"2026-06-29","close":2885.0},{"date":"2026-06-30","close":2825.0},{"date":"2026-07-01","close":2830.0},{"date":"2026-07-02","close":2720.0},{"date":"2026-07-03","close":2715.0},{"date":"2026-07-06","close":2830.0},{"date":"2026-07-07","close":2690.0},{"date":"2026-07-08","close":2745.0},{"date":"2026-07-09","close":2705.0},{"date":"2026-07-10","close":2700.0},{"date":"2026-07-13","close":2700.0},{"date":"2026-07-14","close":2630.0},{"date":"2026-07-15","close":2610.0},{"date":"2026-07-16","close":2615.0},{"date":"2026-07-20","close":2515.0},{"date":"2026-07-21","close":2545.0},{"date":"2026-07-22","close":2625.0},{"date":"2026-07-23","close":2655.0},{"date":"2026-07-24","close":2645.0},{"date":"2026-07-27","close":2645.0},{"date":"2026-07-28","close":2550.0},{"date":"2026-07-29","close":2490.0},{"date":"2026-07-30","close":2540.0},{"date":"2026-07-31","close":2600.0},{"date":"2026-08-03","close":2545.0},{"date":"2026-08-04","close":2600.0},{"date":"2026-08-05","close":2580.0},{"date":"2026-08-06","close":2565.0},{"date":"2026-08-07","close":2560.0},{"date":"2026-08-10","close":2640.0},{"date":"2026-08-11","close":2845.0},{"date":"2026-08-12","close":2750.0},{"date":"2026-08-13","close":2620.0},{"date":"2026-08-14","close":2605.0},{"date":"2026-08-18","close":2485.0},{"date":"2026-08-19","close":2560.0},{"date":"2026-08-20","close":2560.0},{"date":"2026-08-21","close":2510.0},{"date":"2026-08-24","close":2510.0},{"date":"2026-08-25","close":2525.0},{"date":"2026-08-26","close":2450.0},{"date":"2026-08-27","close":2500.0},{"date":"2026-08-28","close":2480.0},{"date":"2026-08-31","close":2470.0},{"date":"2026-09-01","close":2515.0},{"date":"2026-09-02","close":2455.0},{"date":"2026-09-03","close":2520.0},{"date":"2026-09-04","close":2495.0},{"date":"2026-09-07","close":2525.0},{"date":"2026-09-08","close":2370.0},{"date":"2026-09-09","close":2380.0},{"date":"2026-09-10","close":2310.0},{"date":"2026-09-11","close":2340.0},{"date":"2026-09-14","close":2345.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2355.0},{"date":"2026-09-17","close":2355.0},{"date":"2026-09-18","close":2340.0},{"date":"2026-09-21","close":2335.0},{"date":"2026-09-22","close":2545.0},{"date":"2026-09-23","close":2440.0},{"date":"2026-09-28","close":2375.0},{"date":"2026-09-29","close":2365.0},{"date":"2026-09-30","close":2360.0},{"date":"2026-10-01","close":2390.0},{"date":"2026-10-02","close":2330.0},{"date":"2026-10-06","close":2365.0},{"date":"2026-10-07","close":2335.0},{"date":"2026-10-08","close":2320.0},{"date":"2026-10-12","close":2280.0},{"date":"2026-10-13","close":2285.0},{"date":"2026-10-14","close":2250.0},{"date":"2026-10-15","close":2195.0},{"date":"2026-10-16","close":2195.0},{"date":"2026-10-19","close":2165.0},{"date":"2026-10-20","close":2210.0},{"date":"2026-10-21","close":2200.0},{"date":"2026-10-22","close":2200.0},{"date":"2026-10-23","close":2235.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1014.0,"foreign_net":-1014.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":512.0,"foreign_net":-512.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1317.0,"foreign_net":-1317.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1026.0,"foreign_net":1026.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":21.0,"foreign_net":-21.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1448.0,"foreign_net":-1448.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":586.0,"foreign_net":-586.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":655.0,"foreign_net":-655.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4147.0,"foreign_net":-4147.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1728.0,"foreign_net":-1728.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":621.0,"foreign_net":-621.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1815.0,"foreign_net":-1815.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1451.0,"foreign_net":-1451.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":594.0,"foreign_net":-594.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":41.0,"foreign_net":-41.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":407.0,"foreign_net":-407.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-245.0,"foreign_net":245.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":781.0,"foreign_net":-781.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":5905.0,"foreign_net":-5905.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1183.0,"foreign_net":-1183.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3798.0,"foreign_net":-3798.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":335.0,"foreign_net":-335.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":5343.0,"foreign_net":-5343.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1019.0,"foreign_net":-1019.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":6900.0,"foreign_net":-6900.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":218.0,"foreign_net":-218.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3511.0,"foreign_net":-2647.0,"institution_net":-864.0},{"date":"2026-09-09","retail_net":2271.0,"foreign_net":-3135.0,"institution_net":864.0},{"date":"2026-09-08","retail_net":-3824.0,"foreign_net":3824.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-619.0,"foreign_net":619.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1014.0,"foreign_net":-1014.0,"institution_net":0},"d3":{"retail_net":2843.0,"foreign_net":-2843.0,"institution_net":0},"d7":{"retail_net":3872.0,"foreign_net":-3872.0,"institution_net":0},"d14":{"retail_net":14883.0,"foreign_net":-14883.0,"institution_net":0},"d30":{"retail_net":41907.0,"foreign_net":-41907.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1838.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.19만, 기관 0.00.","foreign_flow":-1838.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2275.0,"low_30d":2125.0,"support":2172.2,"high_30d":2597.0,"change_1d":3.4,"change_7d":5.1,"change_30d":-4.0,"resistance":2549.8,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.14,"per":null,"quarter":"2024-Q2"},{"pbr":2.98,"per":null,"quarter":"2024-Q3"},{"pbr":2.32,"per":null,"quarter":"2024-Q4"},{"pbr":0.99,"per":null,"quarter":"2025-Q1"},{"pbr":0.66,"per":null,"quarter":"2025-Q2"},{"pbr":0.67,"per":null,"quarter":"2025-Q3"},{"pbr":0.49,"per":null,"quarter":"2025-Q4"},{"pbr":2.01,"per":null,"quarter":"2026-Q1"},{"pbr":1.52,"per":null,"quarter":"2026-Q2"},{"pbr":0.68,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.64,"pbr_5y_low":0.49,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.68,"current_per":null,"pbr_5y_high":3.14,"per_5y_high":null,"pbr_5y_median":1.52,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -21.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -446, PBR 0.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -12.2%"},"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":-8.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-12.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-51.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-51.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.14,"per":null,"close":2705.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":null,"close":2020.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.32,"per":null,"close":1891.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.99,"per":null,"close":1168.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":null,"close":924.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":null,"close":1162.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":null,"close":1012.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.01,"per":null,"close":3955.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":null,"close":2825.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-12.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-446.06,"pbr":null,"per":null,"roa":-0.08212206442387637,"roe":-0.12214075456982415,"revenue":11990682840.0,"market_cap":null,"net_income":-3943420422.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2601230475878386,"total_assets":48019012304.0,"total_equity":32285869167.0,"profit_margin":-0.3288737159192512,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-986276692.0,"operating_margin":-0.08225358848704233},{"eps":-207.45,"pbr":1.08,"per":146.67,"roa":-0.03597723209911987,"roe":-0.053568848864090045,"revenue":15243870353.0,"market_cap":38900000000.0,"net_income":-1834001211.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2608293170256143,"total_assets":50976717885.0,"total_equity":34236337907.0,"profit_margin":-0.12031073267682756,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1500000000.0,"operating_margin":-0.09868421052631579},{"eps":90.9,"pbr":null,"per":null,"roa":0.015455549359514563,"roe":0.022278479594304325,"revenue":12086096186.0,"market_cap":null,"net_income":803592314.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11831999059021886,"total_assets":51993772289.0,"total_equity":36070339118.0,"profit_margin":0.06648898880441195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1175783764.0,"operating_margin":-0.09728399856373607},{"eps":-101.8,"pbr":null,"per":null,"roa":-0.02034802560499685,"roe":-0.029550628056066758,"revenue":10500000000.0,"market_cap":null,"net_income":-900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.018913490571428573,"total_assets":43987586431.0,"total_equity":30289052852.0,"profit_margin":-0.08571428571428572,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-900000000.0,"operating_margin":-0.08571428571428572},{"eps":0.41,"pbr":null,"per":null,"roa":0.00012694220505606848,"roe":0.00014822129567657635,"revenue":638795702.0,"market_cap":null,"net_income":3612900.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26230691201488393,"total_assets":28460983472.0,"total_equity":24375039926.0,"profit_margin":0.005655798855077456,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-902614800.0,"operating_margin":-1.4129944787887756},{"eps":-174.22,"pbr":null,"per":null,"roa":-0.052469944264850556,"roe":-0.07470368743691261,"revenue":573596573.0,"market_cap":null,"net_income":-1540235207.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3533370133994856,"total_assets":29354618698.0,"total_equity":20617927439.0,"profit_margin":-2.685223865519852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1510094286.0,"operating_margin":-2.6326766181707995},{"eps":-410.41,"pbr":null,"per":null,"roa":-0.15659607062311798,"roe":-0.2558947144724473,"revenue":160166770.0,"market_cap":null,"net_income":-3628285271.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39087682794627127,"total_assets":23169708260.0,"total_equity":14178820686.0,"profit_margin":-22.653171260180873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2792909179.0,"operating_margin":-17.43750703719629},{"eps":-347.58,"pbr":null,"per":null,"roa":-0.16281367913744932,"roe":-0.26069771542925296,"revenue":170429013.0,"market_cap":null,"net_income":-3072791047.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5463367789379852,"total_assets":18873052088.0,"total_equity":11786796988.0,"profit_margin":-18.029741491256537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3041750272.0,"operating_margin":-17.84760832945738},{"eps":-308.03,"pbr":null,"per":null,"roa":-0.13321200025307808,"roe":-0.18187260036868574,"revenue":266666200.0,"market_cap":null,"net_income":-2723162791.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23150809888917306,"total_assets":20442323408.0,"total_equity":14972913927.0,"profit_margin":-10.21187833703709,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2471907125.0,"operating_margin":-9.269667940668896},{"eps":-363.51,"pbr":null,"per":null,"roa":-0.1439751418582514,"roe":-0.18517592453269455,"revenue":227538646.0,"market_cap":null,"net_income":-3213645337.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47925054014780416,"total_assets":22320834663.0,"total_equity":17354552678.0,"profit_margin":-14.123514372147579,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3262002511.0,"operating_margin":-14.336037276938002},{"eps":-780.31,"pbr":null,"per":null,"roa":-0.2715530550672837,"roe":-0.33694587704081985,"revenue":224809861.0,"market_cap":null,"net_income":-6898476126.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7225722496220929,"total_assets":25403787574.0,"total_equity":20473543664.0,"profit_margin":-30.685825325073264,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3171693751.0,"operating_margin":-14.108339095499018},{"eps":-698.11,"pbr":null,"per":null,"roa":-0.18749387161326392,"roe":-0.22331355287297788,"revenue":284568091.0,"market_cap":null,"net_income":-6171705753.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20389545361921832,"total_assets":32916839894.0,"total_equity":27636951155.0,"profit_margin":-21.68797538512496,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3578172427.0,"operating_margin":-12.574046564482874}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에스씨엠생명과학","phase":"above-fold","symbol_resolved":true}