{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:21.398133+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.6,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":140.8,"direction":"higher_better","percentile":91}],"summary":"매출 +7.6%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.3,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":33}],"summary":"RSI 48","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1737.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":82.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":58.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1737.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.61,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-11.41,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-2.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.6x, 순차입금비율 -11.4x","percentile":64}},"signals":[],"summary":"AnaptysBio Inc(ANAB)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 14.24억. 현재가 $48.10, 전일 대비 +0.3%, 30일 -10.7%. PER 7.4배 / ROE 1737.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","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":0.0},"catalysts":["ROE 1737.2% (20% 이상)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-1.7047134613555244,"grade":"C","trend":"하락","atr_14":2.443564285714285,"rsi_14":48.261964735516365,"sma_20":48.121,"sma_60":53.33983333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.3로 중립 구간입니다. MACD(-1.70)가 시그널선(-1.99)을 상회합니다(골든크로스). 현재가가 SMA20(48)과 SMA60(53) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 44~52 (현재 위치 50%).","bb_lower":44.17077013327073,"bb_upper":52.071229866729276,"macd_signal":-1.99297602461705},"change_pct":0.33,"chart_data":[{"date":"2024-10-23","open":23.4,"high":23.4,"low":22.63,"close":23.17,"volume":269665,"rsi_14":48.78,"sma_20":33.84,"sma_60":35.05,"sma_120":30.96},{"date":"2024-10-24","open":23.31,"high":23.5,"low":21.4,"close":21.48,"volume":649175,"rsi_14":43.22,"sma_20":33.83,"sma_60":35.0,"sma_120":31.01},{"date":"2024-10-25","open":21.47,"high":22.24,"low":19.65,"close":21.35,"volume":712602,"rsi_14":46.02,"sma_20":33.84,"sma_60":34.97,"sma_120":31.06},{"date":"2024-10-28","open":21.61,"high":21.61,"low":20.07,"close":20.33,"volume":560829,"rsi_14":42.89,"sma_20":33.68,"sma_60":34.93,"sma_120":31.1},{"date":"2024-10-29","open":20.35,"high":20.67,"low":20.07,"close":20.53,"volume":375523,"rsi_14":47.47,"sma_20":33.48,"sma_60":34.9,"sma_120":31.14},{"date":"2024-10-30","open":15.33,"high":16.94,"low":13.9,"close":14.79,"volume":3235814,"rsi_14":26.07,"sma_20":32.84,"sma_60":34.74,"sma_120":31.11},{"date":"2024-10-31","open":14.71,"high":14.98,"low":13.87,"close":14.42,"volume":784754,"rsi_14":20.81,"sma_20":32.17,"sma_60":34.57,"sma_120":31.09},{"date":"2024-11-01","open":14.42,"high":14.93,"low":14.12,"close":14.45,"volume":502493,"rsi_14":14.47,"sma_20":31.56,"sma_60":34.37,"sma_120":31.07},{"date":"2024-11-04","open":14.32,"high":14.36,"low":13.12,"close":13.29,"volume":661117,"rsi_14":14.26,"sma_20":30.91,"sma_60":34.16,"sma_120":31.03},{"date":"2024-11-05","open":13.09,"high":13.29,"low":12.67,"close":13.25,"volume":443677,"rsi_14":7.17,"sma_20":30.28,"sma_60":33.93,"sma_120":30.98},{"date":"2024-11-06","open":14.81,"high":15.3,"low":13.9,"close":14.81,"volume":678194,"rsi_14":16.1,"sma_20":29.82,"sma_60":33.74,"sma_120":30.96},{"date":"2024-11-07","open":14.66,"high":15.08,"low":14.33,"close":14.33,"volume":537244,"rsi_14":15.67,"sma_20":29.3,"sma_60":33.52,"sma_120":30.93},{"date":"2024-11-08","open":14.31,"high":14.54,"low":13.87,"close":14.21,"volume":416110,"rsi_14":13.84,"sma_20":28.7,"sma_60":33.33,"sma_120":30.89},{"date":"2024-11-11","open":14.33,"high":15.29,"low":14.25,"close":14.93,"volume":460906,"rsi_14":18.61,"sma_20":28.08,"sma_60":33.14,"sma_120":30.88},{"date":"2024-11-12","open":14.57,"high":15.2,"low":14.11,"close":14.33,"volume":479769,"rsi_14":18.16,"sma_20":27.49,"sma_60":32.89,"sma_120":30.85},{"date":"2024-11-13","open":14.46,"high":14.59,"low":13.7,"close":13.83,"volume":351290,"rsi_14":19.86,"sma_20":26.8,"sma_60":32.64,"sma_120":30.82},{"date":"2024-11-14","open":13.84,"high":14.2,"low":13.33,"close":13.45,"volume":348252,"rsi_14":19.46,"sma_20":26.05,"sma_60":32.34,"sma_120":30.79},{"date":"2024-11-15","open":13.67,"high":13.67,"low":12.61,"close":12.67,"volume":628757,"rsi_14":19.84,"sma_20":25.25,"sma_60":32.04,"sma_120":30.75},{"date":"2024-11-18","open":12.61,"high":12.83,"low":12.02,"close":12.59,"volume":546017,"rsi_14":18.4,"sma_20":24.42,"sma_60":31.72,"sma_120":30.71},{"date":"2024-11-19","open":12.45,"high":13.38,"low":12.42,"close":13.31,"volume":468769,"rsi_14":40.25,"sma_20":23.66,"sma_60":31.44,"sma_120":30.68},{"date":"2024-11-20","open":13.21,"high":13.73,"low":13.05,"close":13.54,"volume":345742,"rsi_14":44.06,"sma_20":22.94,"sma_60":31.16,"sma_120":30.65},{"date":"2024-11-21","open":13.61,"high":14.43,"low":13.49,"close":14.11,"volume":364685,"rsi_14":47.86,"sma_20":22.39,"sma_60":30.9,"sma_120":30.63},{"date":"2024-11-22","open":14.19,"high":14.92,"low":13.8,"close":14.85,"volume":280307,"rsi_14":60.32,"sma_20":21.9,"sma_60":30.66,"sma_120":30.62},{"date":"2024-11-25","open":15.29,"high":16.74,"low":14.88,"close":16.07,"volume":744596,"rsi_14":66.16,"sma_20":21.58,"sma_60":30.43,"sma_120":30.61},{"date":"2024-11-26","open":15.91,"high":16.88,"low":15.22,"close":16.83,"volume":686741,"rsi_14":62.79,"sma_20":21.3,"sma_60":30.25,"sma_120":30.62},{"date":"2024-11-27","open":17.07,"high":17.67,"low":16.49,"close":16.75,"volume":416535,"rsi_14":66.08,"sma_20":21.45,"sma_60":30.05,"sma_120":30.64},{"date":"2024-11-29","open":16.57,"high":17.12,"low":16.36,"close":16.64,"volume":201533,"rsi_14":66.19,"sma_20":21.62,"sma_60":29.85,"sma_120":30.65},{"date":"2024-12-02","open":15.68,"high":16.45,"low":14.9,"close":16.25,"volume":1073907,"rsi_14":59.2,"sma_20":21.75,"sma_60":29.66,"sma_120":30.66},{"date":"2024-12-03","open":16.77,"high":16.77,"low":14.39,"close":14.67,"volume":473937,"rsi_14":52.04,"sma_20":21.86,"sma_60":29.43,"sma_120":30.64},{"date":"2024-12-04","open":14.69,"high":16.47,"low":14.69,"close":16.05,"volume":555581,"rsi_14":62.27,"sma_20":22.07,"sma_60":29.25,"sma_120":30.64},{"date":"2024-12-05","open":16.13,"high":16.98,"low":15.55,"close":15.77,"volume":683511,"rsi_14":63.01,"sma_20":22.14,"sma_60":29.05,"sma_120":30.64},{"date":"2024-12-06","open":15.87,"high":16.63,"low":15.78,"close":16.54,"volume":660214,"rsi_14":71.7,"sma_20":22.3,"sma_60":28.82,"sma_120":30.65},{"date":"2024-12-09","open":16.57,"high":17.25,"low":15.18,"close":15.25,"volume":505200,"rsi_14":63.16,"sma_20":22.38,"sma_60":28.53,"sma_120":30.65},{"date":"2024-12-10","open":15.5,"high":15.6,"low":14.77,"close":15.39,"volume":365028,"rsi_14":60.89,"sma_20":22.42,"sma_60":28.27,"sma_120":30.65},{"date":"2024-12-11","open":9.55,"high":11.29,"low":9.47,"close":10.34,"volume":4104437,"rsi_14":38.87,"sma_20":22.12,"sma_60":27.91,"sma_120":30.58},{"date":"2024-12-12","open":10.39,"high":11.12,"low":9.95,"close":10.01,"volume":814334,"rsi_14":35.49,"sma_20":21.83,"sma_60":27.55,"sma_120":30.5},{"date":"2024-12-13","open":9.84,"high":10.55,"low":9.67,"close":10.39,"volume":435051,"rsi_14":33.83,"sma_20":21.6,"sma_60":27.18,"sma_120":30.43},{"date":"2024-12-16","open":10.35,"high":11.56,"low":10.21,"close":11.1,"volume":688019,"rsi_14":31.27,"sma_20":21.48,"sma_60":26.82,"sma_120":30.37},{"date":"2024-12-17","open":10.99,"high":11.12,"low":10.07,"close":10.66,"volume":1043366,"rsi_14":26.13,"sma_20":21.34,"sma_60":26.49,"sma_120":30.3},{"date":"2024-12-18","open":10.97,"high":11.16,"low":10.13,"close":10.23,"volume":499254,"rsi_14":25.45,"sma_20":21.11,"sma_60":26.16,"sma_120":30.22},{"date":"2024-12-19","open":10.1,"high":10.39,"low":9.67,"close":10.0,"volume":366114,"rsi_14":25.22,"sma_20":20.84,"sma_60":25.88,"sma_120":30.14},{"date":"2024-12-20","open":9.88,"high":10.19,"low":9.46,"close":9.7,"volume":1588566,"rsi_14":25.39,"sma_20":20.51,"sma_60":25.58,"sma_120":30.06},{"date":"2024-12-23","open":9.65,"high":9.81,"low":9.27,"close":9.31,"volume":600858,"rsi_14":27.9,"sma_20":20.1,"sma_60":25.28,"sma_120":29.97},{"date":"2024-12-24","open":9.27,"high":9.73,"low":9.21,"close":9.26,"volume":238479,"rsi_14":18.49,"sma_20":19.59,"sma_60":24.95,"sma_120":29.88},{"date":"2024-12-26","open":9.19,"high":9.55,"low":9.09,"close":9.16,"volume":388496,"rsi_14":18.81,"sma_20":19.01,"sma_60":24.6,"sma_120":29.78},{"date":"2024-12-27","open":9.12,"high":9.3,"low":8.67,"close":8.69,"volume":421763,"rsi_14":11.91,"sma_20":18.41,"sma_60":24.23,"sma_120":29.67},{"date":"2024-12-30","open":8.58,"high":8.89,"low":8.34,"close":8.81,"volume":688409,"rsi_14":14.74,"sma_20":17.82,"sma_60":23.87,"sma_120":29.56},{"date":"2024-12-31","open":8.91,"high":9.15,"low":8.56,"close":8.83,"volume":368641,"rsi_14":13.55,"sma_20":17.26,"sma_60":23.52,"sma_120":29.41},{"date":"2025-01-02","open":8.95,"high":9.12,"low":8.53,"close":8.91,"volume":482883,"rsi_14":32.23,"sma_20":16.83,"sma_60":23.2,"sma_120":29.27},{"date":"2025-01-03","open":9.35,"high":9.91,"low":9.16,"close":9.73,"volume":996270,"rsi_14":46.91,"sma_20":16.36,"sma_60":22.9,"sma_120":29.12},{"date":"2025-01-06","open":9.71,"high":10.66,"low":9.61,"close":10.2,"volume":874255,"rsi_14":47.91,"sma_20":15.94,"sma_60":22.63,"sma_120":28.96},{"date":"2025-01-07","open":10.19,"high":10.33,"low":9.77,"close":9.89,"volume":460172,"rsi_14":35.65,"sma_20":15.44,"sma_60":22.35,"sma_120":28.8},{"date":"2025-01-08","open":9.83,"high":10.06,"low":9.4,"close":9.57,"volume":458284,"rsi_14":36.75,"sma_20":15.01,"sma_60":22.03,"sma_120":28.63},{"date":"2025-01-10","open":9.33,"high":9.55,"low":9.07,"close":9.47,"volume":406984,"rsi_14":40.0,"sma_20":14.57,"sma_60":21.69,"sma_120":28.47},{"date":"2025-01-13","open":9.46,"high":9.79,"low":9.01,"close":9.75,"volume":857639,"rsi_14":46.68,"sma_20":14.53,"sma_60":21.38,"sma_120":28.29},{"date":"2025-01-14","open":9.85,"high":10.42,"low":9.58,"close":9.94,"volume":726994,"rsi_14":53.24,"sma_20":14.52,"sma_60":21.05,"sma_120":28.11},{"date":"2025-01-15","open":10.17,"high":10.35,"low":9.9,"close":10.31,"volume":793468,"rsi_14":63.54,"sma_20":14.51,"sma_60":20.72,"sma_120":27.93},{"date":"2025-01-16","open":10.34,"high":10.36,"low":9.84,"close":10.02,"volume":687202,"rsi_14":59.66,"sma_20":14.43,"sma_60":20.39,"sma_120":27.75},{"date":"2025-01-17","open":10.23,"high":10.82,"low":10.04,"close":10.57,"volume":813197,"rsi_14":66.06,"sma_20":14.43,"sma_60":20.06,"sma_120":27.57},{"date":"2025-01-21","open":10.85,"high":11.43,"low":10.48,"close":11.25,"volume":671729,"rsi_14":77.83,"sma_20":14.5,"sma_60":19.76,"sma_120":27.4},{"date":"2025-01-22","open":11.22,"high":11.4,"low":10.71,"close":10.79,"volume":1955850,"rsi_14":69.95,"sma_20":14.56,"sma_60":19.45,"sma_120":27.25},{"date":"2025-01-23","open":10.6,"high":11.37,"low":10.3,"close":11.09,"volume":1092325,"rsi_14":71.59,"sma_20":14.67,"sma_60":19.19,"sma_120":27.1},{"date":"2025-01-24","open":11.09,"high":11.47,"low":10.83,"close":11.23,"volume":481092,"rsi_14":71.95,"sma_20":14.81,"sma_60":18.94,"sma_120":26.95},{"date":"2025-01-27","open":11.13,"high":11.82,"low":11.06,"close":11.64,"volume":581360,"rsi_14":69.54,"sma_20":14.99,"sma_60":18.72,"sma_120":26.82},{"date":"2025-01-28","open":11.61,"high":12.23,"low":11.24,"close":12.03,"volume":340555,"rsi_14":69.03,"sma_20":15.2,"sma_60":18.51,"sma_120":26.71},{"date":"2025-01-29","open":11.98,"high":12.17,"low":11.07,"close":11.61,"volume":453202,"rsi_14":67.62,"sma_20":15.42,"sma_60":18.43,"sma_120":26.58},{"date":"2025-01-30","open":11.64,"high":12.05,"low":11.22,"close":11.61,"volume":277708,"rsi_14":72.24,"sma_20":15.63,"sma_60":18.36,"sma_120":26.47},{"date":"2025-01-31","open":11.66,"high":12.13,"low":11.64,"close":11.95,"volume":352617,"rsi_14":75.69,"sma_20":15.87,"sma_60":18.29,"sma_120":26.33},{"date":"2025-02-03","open":11.8,"high":11.97,"low":11.09,"close":11.11,"volume":575300,"rsi_14":62.59,"sma_20":16.03,"sma_60":18.24,"sma_120":26.2},{"date":"2025-02-04","open":11.63,"high":11.87,"low":10.79,"close":11.01,"volume":1433749,"rsi_14":60.05,"sma_20":16.13,"sma_60":18.18,"sma_120":26.05},{"date":"2025-02-05","open":10.89,"high":11.21,"low":10.67,"close":10.71,"volume":712966,"rsi_14":53.76,"sma_20":16.17,"sma_60":18.08,"sma_120":25.91},{"date":"2025-02-06","open":10.58,"high":10.79,"low":10.39,"close":10.72,"volume":492873,"rsi_14":57.07,"sma_20":16.23,"sma_60":17.99,"sma_120":25.76},{"date":"2025-02-07","open":10.73,"high":10.81,"low":9.55,"close":9.72,"volume":522893,"rsi_14":42.17,"sma_20":16.24,"sma_60":17.88,"sma_120":25.61},{"date":"2025-02-10","open":9.59,"high":9.82,"low":8.43,"close":8.67,"volume":577654,"rsi_14":27.6,"sma_20":16.18,"sma_60":17.72,"sma_120":25.43},{"date":"2025-02-11","open":8.66,"high":8.66,"low":8.14,"close":8.25,"volume":491554,"rsi_14":27.84,"sma_20":16.07,"sma_60":17.57,"sma_120":25.23},{"date":"2025-02-12","open":8.37,"high":11.09,"low":8.17,"close":10.77,"volume":13801052,"rsi_14":47.98,"sma_20":16.13,"sma_60":17.49,"sma_120":25.07},{"date":"2025-02-13","open":11.08,"high":12.91,"low":11.03,"close":12.86,"volume":2199869,"rsi_14":58.23,"sma_20":16.32,"sma_60":17.48,"sma_120":24.91},{"date":"2025-02-14","open":12.71,"high":14.31,"low":12.71,"close":14.15,"volume":1405037,"rsi_14":61.64,"sma_20":16.63,"sma_60":17.52,"sma_120":24.78},{"date":"2025-02-18","open":14.22,"high":14.38,"low":12.98,"close":13.19,"volume":1041556,"rsi_14":55.11,"sma_20":16.83,"sma_60":17.53,"sma_120":24.63},{"date":"2025-02-19","open":13.17,"high":13.67,"low":12.79,"close":13.07,"volume":554409,"rsi_14":56.61,"sma_20":16.96,"sma_60":17.52,"sma_120":24.48},{"date":"2025-02-20","open":13.05,"high":13.15,"low":12.55,"close":12.58,"volume":729432,"rsi_14":54.19,"sma_20":17.1,"sma_60":17.5,"sma_120":24.33},{"date":"2025-02-21","open":12.7,"high":12.77,"low":12.05,"close":12.39,"volume":669232,"rsi_14":51.93,"sma_20":17.19,"sma_60":17.46,"sma_120":24.18},{"date":"2025-02-24","open":12.34,"high":12.34,"low":11.37,"close":11.47,"volume":975790,"rsi_14":51.57,"sma_20":17.21,"sma_60":17.37,"sma_120":24.02},{"date":"2025-02-25","open":11.44,"high":11.73,"low":11.03,"close":11.46,"volume":598002,"rsi_14":51.99,"sma_20":17.2,"sma_60":17.26,"sma_120":23.84},{"date":"2025-02-26","open":11.55,"high":11.84,"low":11.07,"close":11.33,"volume":469443,"rsi_14":52.8,"sma_20":17.15,"sma_60":17.12,"sma_120":23.68},{"date":"2025-02-27","open":11.38,"high":11.5,"low":10.71,"close":10.93,"volume":487807,"rsi_14":50.92,"sma_20":17.1,"sma_60":16.98,"sma_120":23.51},{"date":"2025-02-28","open":12.97,"high":12.97,"low":10.49,"close":11.21,"volume":911221,"rsi_14":56.88,"sma_20":17.07,"sma_60":16.84,"sma_120":23.34},{"date":"2025-03-03","open":11.27,"high":11.51,"low":9.64,"close":9.76,"volume":902951,"rsi_14":54.85,"sma_20":16.9,"sma_60":16.68,"sma_120":23.17},{"date":"2025-03-04","open":9.63,"high":10.39,"low":9.33,"close":10.17,"volume":745263,"rsi_14":58.52,"sma_20":16.83,"sma_60":16.56,"sma_120":23.0},{"date":"2025-03-05","open":10.23,"high":11.17,"low":10.08,"close":11.17,"volume":708944,"rsi_14":52.05,"sma_20":16.84,"sma_60":16.44,"sma_120":22.84},{"date":"2025-03-06","open":10.92,"high":11.19,"low":10.47,"close":10.93,"volume":782805,"rsi_14":37.76,"sma_20":16.86,"sma_60":16.32,"sma_120":22.68},{"date":"2025-03-07","open":10.95,"high":11.47,"low":10.57,"close":10.89,"volume":593353,"rsi_14":25.45,"sma_20":16.87,"sma_60":16.18,"sma_120":22.5},{"date":"2025-03-10","open":10.74,"high":11.21,"low":10.52,"close":11.15,"volume":572297,"rsi_14":32.85,"sma_20":16.98,"sma_60":16.08,"sma_120":22.31},{"date":"2025-03-11","open":11.18,"high":11.72,"low":10.94,"close":11.69,"volume":1141808,"rsi_14":39.14,"sma_20":17.21,"sma_60":15.99,"sma_120":22.13},{"date":"2025-03-12","open":11.59,"high":12.33,"low":11.18,"close":11.81,"volume":844169,"rsi_14":43.53,"sma_20":17.47,"sma_60":16.02,"sma_120":21.96},{"date":"2025-03-13","open":11.77,"high":12.05,"low":11.19,"close":11.23,"volume":735968,"rsi_14":40.84,"sma_20":17.51,"sma_60":16.05,"sma_120":21.8},{"date":"2025-03-14","open":11.31,"high":11.82,"low":11.12,"close":11.15,"volume":405658,"rsi_14":47.16,"sma_20":17.38,"sma_60":16.07,"sma_120":21.63},{"date":"2025-03-17","open":11.27,"high":11.58,"low":10.52,"close":11.01,"volume":1089935,"rsi_14":45.99,"sma_20":17.14,"sma_60":16.07,"sma_120":21.44},{"date":"2025-03-18","open":10.84,"high":10.93,"low":10.41,"close":10.76,"volume":643949,"rsi_14":45.03,"sma_20":16.96,"sma_60":16.07,"sma_120":21.28},{"date":"2025-03-19","open":10.73,"high":11.03,"low":10.21,"close":10.96,"volume":775550,"rsi_14":50.24,"sma_20":16.8,"sma_60":16.09,"sma_120":21.13},{"date":"2025-03-20","open":10.85,"high":11.76,"low":10.73,"close":11.71,"volume":566813,"rsi_14":54.13,"sma_20":16.74,"sma_60":16.13,"sma_120":21.0},{"date":"2025-03-21","open":11.64,"high":12.14,"low":11.29,"close":11.39,"volume":1441705,"rsi_14":66.53,"sma_20":16.66,"sma_60":16.18,"sma_120":20.88},{"date":"2025-03-24","open":12.01,"high":13.81,"low":11.67,"close":12.47,"volume":2201978,"rsi_14":70.6,"sma_20":16.74,"sma_60":16.25,"sma_120":20.77},{"date":"2025-03-25","open":12.41,"high":12.66,"low":11.89,"close":12.29,"volume":1206483,"rsi_14":61.79,"sma_20":16.8,"sma_60":16.33,"sma_120":20.64},{"date":"2025-03-26","open":12.21,"high":12.31,"low":11.73,"close":12.13,"volume":1056172,"rsi_14":62.66,"sma_20":16.86,"sma_60":16.4,"sma_120":20.5},{"date":"2025-03-27","open":12.25,"high":12.67,"low":11.67,"close":12.43,"volume":1342788,"rsi_14":65.46,"sma_20":16.97,"sma_60":16.5,"sma_120":20.37},{"date":"2025-03-28","open":12.49,"high":13.07,"low":12.4,"close":12.63,"volume":807902,"rsi_14":65.04,"sma_20":17.08,"sma_60":16.59,"sma_120":20.23},{"date":"2025-03-31","open":12.11,"high":12.54,"low":11.89,"close":12.39,"volume":633109,"rsi_14":57.58,"sma_20":17.28,"sma_60":16.68,"sma_120":20.1},{"date":"2025-04-01","open":12.37,"high":12.43,"low":11.57,"close":12.27,"volume":875438,"rsi_14":54.96,"sma_20":17.44,"sma_60":16.77,"sma_120":19.98},{"date":"2025-04-02","open":12.07,"high":13.21,"low":11.99,"close":12.65,"volume":548398,"rsi_14":66.02,"sma_20":17.55,"sma_60":16.84,"sma_120":19.87},{"date":"2025-04-03","open":11.78,"high":12.95,"low":11.78,"close":12.86,"volume":870030,"rsi_14":68.66,"sma_20":17.69,"sma_60":16.91,"sma_120":19.77},{"date":"2025-04-04","open":12.45,"high":12.91,"low":12.04,"close":12.34,"volume":853321,"rsi_14":63.48,"sma_20":17.8,"sma_60":16.97,"sma_120":19.66},{"date":"2025-04-07","open":11.85,"high":12.49,"low":11.41,"close":11.85,"volume":1030591,"rsi_14":60.54,"sma_20":17.85,"sma_60":17.02,"sma_120":19.53},{"date":"2025-04-08","open":12.05,"high":12.46,"low":11.24,"close":11.32,"volume":773710,"rsi_14":53.26,"sma_20":17.82,"sma_60":17.07,"sma_120":19.38},{"date":"2025-04-09","open":11.03,"high":12.09,"low":10.27,"close":11.27,"volume":1484142,"rsi_14":45.37,"sma_20":17.78,"sma_60":17.11,"sma_120":19.24},{"date":"2025-04-10","open":10.95,"high":11.06,"low":10.39,"close":10.83,"volume":765562,"rsi_14":44.32,"sma_20":17.75,"sma_60":17.13,"sma_120":19.09},{"date":"2025-04-11","open":10.88,"high":11.54,"low":10.69,"close":11.45,"volume":752152,"rsi_14":38.51,"sma_20":17.78,"sma_60":17.16,"sma_120":18.94},{"date":"2025-04-14","open":11.63,"high":12.06,"low":11.22,"close":11.91,"volume":843891,"rsi_14":45.93,"sma_20":17.84,"sma_60":17.21,"sma_120":18.8},{"date":"2025-04-15","open":11.88,"high":12.43,"low":11.77,"close":12.07,"volume":1116831,"rsi_14":49.37,"sma_20":17.94,"sma_60":17.24,"sma_120":18.65},{"date":"2025-04-16","open":12.03,"high":12.71,"low":12.0,"close":12.71,"volume":955485,"rsi_14":52.69,"sma_20":18.07,"sma_60":17.28,"sma_120":18.52},{"date":"2025-04-17","open":12.61,"high":13.83,"low":12.61,"close":13.7,"volume":599655,"rsi_14":59.09,"sma_20":18.22,"sma_60":17.35,"sma_120":18.4},{"date":"2025-04-21","open":13.7,"high":14.06,"low":13.13,"close":13.75,"volume":569944,"rsi_14":61.93,"sma_20":18.4,"sma_60":17.42,"sma_120":18.3},{"date":"2025-04-22","open":13.87,"high":14.7,"low":13.7,"close":14.39,"volume":795437,"rsi_14":67.13,"sma_20":18.54,"sma_60":17.5,"sma_120":18.22},{"date":"2025-04-23","open":14.61,"high":14.86,"low":13.6,"close":13.61,"volume":641173,"rsi_14":57.35,"sma_20":18.64,"sma_60":17.55,"sma_120":18.13},{"date":"2025-04-24","open":13.59,"high":13.79,"low":13.04,"close":13.74,"volume":690738,"rsi_14":56.78,"sma_20":18.76,"sma_60":17.59,"sma_120":18.05},{"date":"2025-04-25","open":13.61,"high":14.09,"low":13.45,"close":13.8,"volume":306124,"rsi_14":62.1,"sma_20":18.86,"sma_60":17.64,"sma_120":18.04},{"date":"2025-04-28","open":13.87,"high":14.28,"low":13.87,"close":14.22,"volume":319755,"rsi_14":69.83,"sma_20":18.98,"sma_60":17.71,"sma_120":18.03},{"date":"2025-04-29","open":14.3,"high":14.44,"low":13.99,"close":14.12,"volume":346034,"rsi_14":75.3,"sma_20":19.11,"sma_60":17.76,"sma_120":18.03},{"date":"2025-04-30","open":14.03,"high":15.01,"low":14.03,"close":14.81,"volume":581340,"rsi_14":78.73,"sma_20":19.3,"sma_60":17.86,"sma_120":18.05},{"date":"2025-05-01","open":14.76,"high":14.83,"low":14.15,"close":14.47,"volume":345994,"rsi_14":79.93,"sma_20":19.44,"sma_60":17.94,"sma_120":18.06},{"date":"2025-05-02","open":14.59,"high":14.6,"low":14.1,"close":14.13,"volume":294444,"rsi_14":73.1,"sma_20":19.54,"sma_60":18.03,"sma_120":18.05},{"date":"2025-05-05","open":13.79,"high":14.0,"low":13.45,"close":13.82,"volume":370308,"rsi_14":66.94,"sma_20":19.65,"sma_60":18.11,"sma_120":18.05},{"date":"2025-05-06","open":14.13,"high":14.35,"low":13.29,"close":13.41,"volume":731686,"rsi_14":61.43,"sma_20":19.76,"sma_60":18.2,"sma_120":18.04},{"date":"2025-05-07","open":13.51,"high":13.76,"low":12.83,"close":13.12,"volume":711741,"rsi_14":53.73,"sma_20":19.9,"sma_60":18.31,"sma_120":18.02},{"date":"2025-05-08","open":12.97,"high":13.35,"low":12.34,"close":13.05,"volume":554539,"rsi_14":43.0,"sma_20":20.03,"sma_60":18.43,"sma_120":18.0},{"date":"2025-05-09","open":13.05,"high":13.36,"low":12.73,"close":13.06,"volume":421041,"rsi_14":42.5,"sma_20":20.2,"sma_60":18.49,"sma_120":17.99},{"date":"2025-05-12","open":13.25,"high":14.09,"low":13.19,"close":13.35,"volume":472160,"rsi_14":37.8,"sma_20":20.34,"sma_60":18.5,"sma_120":17.99},{"date":"2025-05-13","open":13.37,"high":13.98,"low":12.92,"close":13.68,"volume":541714,"rsi_14":50.88,"sma_20":20.48,"sma_60":18.49,"sma_120":18.0},{"date":"2025-05-14","open":13.77,"high":13.84,"low":12.8,"close":12.97,"volume":404076,"rsi_14":41.16,"sma_20":20.54,"sma_60":18.48,"sma_120":18.01},{"date":"2025-05-15","open":13.03,"high":13.86,"low":12.81,"close":13.6,"volume":363930,"rsi_14":47.98,"sma_20":20.61,"sma_60":18.5,"sma_120":18.01},{"date":"2025-05-16","open":13.61,"high":13.82,"low":13.32,"close":13.48,"volume":355554,"rsi_14":42.04,"sma_20":20.59,"sma_60":18.52,"sma_120":18.01},{"date":"2025-05-19","open":13.38,"high":13.82,"low":13.29,"close":13.65,"volume":435593,"rsi_14":44.98,"sma_20":20.59,"sma_60":18.55,"sma_120":18.0},{"date":"2025-05-20","open":13.66,"high":14.42,"low":13.35,"close":14.07,"volume":470433,"rsi_14":41.59,"sma_20":20.56,"sma_60":18.61,"sma_120":17.99},{"date":"2025-05-21","open":13.73,"high":14.21,"low":13.57,"close":13.87,"volume":492110,"rsi_14":43.05,"sma_20":20.58,"sma_60":18.67,"sma_120":17.97},{"date":"2025-05-22","open":13.83,"high":14.22,"low":13.61,"close":13.83,"volume":360420,"rsi_14":46.24,"sma_20":20.59,"sma_60":18.74,"sma_120":17.93},{"date":"2025-05-23","open":13.63,"high":13.83,"low":13.35,"close":13.63,"volume":357651,"rsi_14":47.51,"sma_20":20.57,"sma_60":18.8,"sma_120":17.89},{"date":"2025-05-27","open":13.83,"high":13.92,"low":13.28,"close":13.42,"volume":566607,"rsi_14":50.09,"sma_20":20.51,"sma_60":18.86,"sma_120":17.85},{"date":"2025-05-28","open":14.09,"high":14.93,"low":13.75,"close":13.93,"volume":1710957,"rsi_14":60.41,"sma_20":20.5,"sma_60":18.96,"sma_120":17.82},{"date":"2025-05-29","open":14.01,"high":15.23,"low":13.67,"close":15.04,"volume":892877,"rsi_14":70.08,"sma_20":20.52,"sma_60":19.09,"sma_120":17.83},{"date":"2025-05-30","open":14.99,"high":15.06,"low":14.33,"close":14.82,"volume":683007,"rsi_14":67.05,"sma_20":20.54,"sma_60":19.18,"sma_120":17.81},{"date":"2025-06-02","open":14.93,"high":15.21,"low":14.53,"close":14.57,"volume":666802,"rsi_14":61.93,"sma_20":20.58,"sma_60":19.27,"sma_120":17.79},{"date":"2025-06-03","open":14.6,"high":16.11,"low":14.47,"close":15.68,"volume":1006554,"rsi_14":66.97,"sma_20":20.72,"sma_60":19.39,"sma_120":17.78},{"date":"2025-06-04","open":16.43,"high":16.45,"low":13.5,"close":14.18,"volume":1967177,"rsi_14":59.08,"sma_20":20.77,"sma_60":19.46,"sma_120":17.77},{"date":"2025-06-05","open":13.93,"high":14.21,"low":12.69,"close":14.09,"volume":1178816,"rsi_14":54.02,"sma_20":20.85,"sma_60":19.52,"sma_120":17.75},{"date":"2025-06-06","open":14.19,"high":16.01,"low":13.95,"close":15.8,"volume":841022,"rsi_14":65.03,"sma_20":21.05,"sma_60":19.62,"sma_120":17.82},{"date":"2025-06-09","open":16.12,"high":16.27,"low":14.85,"close":15.46,"volume":505059,"rsi_14":61.49,"sma_20":21.23,"sma_60":19.73,"sma_120":17.89},{"date":"2025-06-10","open":15.61,"high":16.19,"low":15.35,"close":15.98,"volume":790329,"rsi_14":61.97,"sma_20":21.43,"sma_60":19.85,"sma_120":17.96},{"date":"2025-06-11","open":16.21,"high":16.25,"low":15.57,"close":15.73,"volume":952748,"rsi_14":61.58,"sma_20":21.58,"sma_60":19.97,"sma_120":18.02},{"date":"2025-06-12","open":15.65,"high":16.15,"low":15.42,"close":15.61,"volume":572877,"rsi_14":60.95,"sma_20":21.78,"sma_60":20.09,"sma_120":18.08},{"date":"2025-06-13","open":15.41,"high":15.81,"low":14.97,"close":15.55,"volume":441297,"rsi_14":62.02,"sma_20":21.93,"sma_60":20.2,"sma_120":18.15},{"date":"2025-06-16","open":15.59,"high":16.02,"low":15.11,"close":15.93,"volume":561276,"rsi_14":65.39,"sma_20":22.11,"sma_60":20.31,"sma_120":18.22},{"date":"2025-06-17","open":15.73,"high":16.1,"low":15.66,"close":15.88,"volume":532933,"rsi_14":62.63,"sma_20":22.28,"sma_60":20.42,"sma_120":18.3},{"date":"2025-06-18","open":15.98,"high":16.11,"low":15.35,"close":15.59,"volume":463476,"rsi_14":54.02,"sma_20":22.39,"sma_60":20.5,"sma_120":18.38},{"date":"2025-06-20","open":15.61,"high":15.63,"low":15.0,"close":15.45,"volume":461044,"rsi_14":54.6,"sma_20":22.51,"sma_60":20.58,"sma_120":18.45},{"date":"2025-06-23","open":15.22,"high":15.96,"low":14.9,"close":15.21,"volume":444355,"rsi_14":54.71,"sma_20":22.62,"sma_60":20.66,"sma_120":18.53},{"date":"2025-06-24","open":15.51,"high":15.87,"low":15.27,"close":15.55,"volume":446861,"rsi_14":48.89,"sma_20":22.76,"sma_60":20.73,"sma_120":18.62},{"date":"2025-06-25","open":15.58,"high":15.73,"low":14.99,"close":15.49,"volume":419392,"rsi_14":64.34,"sma_20":22.92,"sma_60":20.8,"sma_120":18.7},{"date":"2025-06-26","open":15.66,"high":16.57,"low":15.26,"close":15.59,"volume":358220,"rsi_14":66.28,"sma_20":23.04,"sma_60":20.88,"sma_120":18.78},{"date":"2025-06-27","open":15.43,"high":15.69,"low":14.79,"close":14.98,"volume":548458,"rsi_14":38.24,"sma_20":23.04,"sma_60":20.95,"sma_120":18.86},{"date":"2025-06-30","open":15.08,"high":15.22,"low":14.64,"close":14.8,"volume":588407,"rsi_14":40.08,"sma_20":23.03,"sma_60":21.01,"sma_120":18.92},{"date":"2025-07-01","open":14.68,"high":15.39,"low":14.58,"close":15.1,"volume":341776,"rsi_14":35.84,"sma_20":23.07,"sma_60":21.06,"sma_120":18.98},{"date":"2025-07-02","open":15.07,"high":16.46,"low":14.95,"close":15.92,"volume":677811,"rsi_14":52.54,"sma_20":23.09,"sma_60":21.15,"sma_120":19.06},{"date":"2025-07-03","open":15.77,"high":16.09,"low":15.67,"close":15.83,"volume":212764,"rsi_14":53.11,"sma_20":23.22,"sma_60":21.25,"sma_120":19.14},{"date":"2025-07-07","open":15.75,"high":16.13,"low":15.4,"close":15.63,"volume":459596,"rsi_14":51.15,"sma_20":23.33,"sma_60":21.36,"sma_120":19.21},{"date":"2025-07-08","open":15.71,"high":16.49,"low":15.51,"close":16.17,"volume":1034819,"rsi_14":52.97,"sma_20":23.36,"sma_60":21.48,"sma_120":19.29},{"date":"2025-07-09","open":16.37,"high":17.45,"low":15.99,"close":17.16,"volume":900898,"rsi_14":63.15,"sma_20":23.49,"sma_60":21.64,"sma_120":19.39},{"date":"2025-07-10","open":17.09,"high":17.44,"low":16.83,"close":17.39,"volume":462541,"rsi_14":68.7,"sma_20":23.59,"sma_60":21.79,"sma_120":19.47},{"date":"2025-07-11","open":17.29,"high":17.8,"low":16.96,"close":17.47,"volume":381216,"rsi_14":71.31,"sma_20":23.72,"sma_60":21.93,"sma_120":19.57},{"date":"2025-07-14","open":17.49,"high":18.08,"low":17.35,"close":17.97,"volume":292653,"rsi_14":77.5,"sma_20":23.9,"sma_60":22.08,"sma_120":19.66},{"date":"2025-07-15","open":17.95,"high":18.15,"low":17.41,"close":17.75,"volume":426938,"rsi_14":72.58,"sma_20":24.06,"sma_60":22.2,"sma_120":19.74},{"date":"2025-07-16","open":17.87,"high":18.27,"low":17.58,"close":17.91,"volume":576644,"rsi_14":74.2,"sma_20":24.21,"sma_60":22.31,"sma_120":19.83},{"date":"2025-07-17","open":17.9,"high":18.31,"low":17.77,"close":17.79,"volume":463678,"rsi_14":71.94,"sma_20":24.36,"sma_60":22.41,"sma_120":19.91},{"date":"2025-07-18","open":17.82,"high":17.95,"low":17.23,"close":17.28,"volume":334038,"rsi_14":73.41,"sma_20":24.48,"sma_60":22.48,"sma_120":19.99},{"date":"2025-07-21","open":17.51,"high":18.23,"low":17.16,"close":17.45,"volume":495479,"rsi_14":77.01,"sma_20":24.63,"sma_60":22.58,"sma_120":20.06},{"date":"2025-07-22","open":17.37,"high":17.67,"low":16.99,"close":17.47,"volume":480712,"rsi_14":75.65,"sma_20":24.8,"sma_60":22.67,"sma_120":20.13},{"date":"2025-07-23","open":17.61,"high":18.25,"low":17.44,"close":18.0,"volume":822451,"rsi_14":74.0,"sma_20":24.99,"sma_60":22.77,"sma_120":20.21},{"date":"2025-07-24","open":18.77,"high":19.0,"low":17.63,"close":17.99,"volume":517706,"rsi_14":75.39,"sma_20":25.17,"sma_60":22.87,"sma_120":20.29},{"date":"2025-07-25","open":18.0,"high":18.31,"low":17.74,"close":17.96,"volume":506649,"rsi_14":78.47,"sma_20":25.35,"sma_60":22.96,"sma_120":20.36},{"date":"2025-07-28","open":18.08,"high":18.27,"low":17.71,"close":17.73,"volume":380836,"rsi_14":70.6,"sma_20":25.56,"sma_60":23.04,"sma_120":20.45},{"date":"2025-07-29","open":17.79,"high":18.0,"low":17.33,"close":17.48,"volume":306185,"rsi_14":55.26,"sma_20":25.76,"sma_60":23.11,"sma_120":20.53},{"date":"2025-07-30","open":17.71,"high":17.71,"low":15.74,"close":16.65,"volume":774911,"rsi_14":39.82,"sma_20":25.88,"sma_60":23.18,"sma_120":20.6},{"date":"2025-07-31","open":16.84,"high":16.84,"low":16.26,"close":16.37,"volume":507373,"rsi_14":35.7,"sma_20":25.91,"sma_60":23.24,"sma_120":20.67},{"date":"2025-08-01","open":16.29,"high":16.62,"low":16.0,"close":16.46,"volume":326871,"rsi_14":28.1,"sma_20":25.96,"sma_60":23.32,"sma_120":20.76},{"date":"2025-08-04","open":16.55,"high":17.07,"low":16.05,"close":16.15,"volume":257276,"rsi_14":27.36,"sma_20":25.99,"sma_60":23.39,"sma_120":20.85},{"date":"2025-08-05","open":16.22,"high":16.48,"low":15.63,"close":15.79,"volume":391355,"rsi_14":21.75,"sma_20":25.97,"sma_60":23.46,"sma_120":20.94},{"date":"2025-08-06","open":15.53,"high":15.96,"low":14.93,"close":15.03,"volume":474193,"rsi_14":18.54,"sma_20":25.81,"sma_60":23.51,"sma_120":21.0},{"date":"2025-08-07","open":15.71,"high":15.78,"low":13.51,"close":13.58,"volume":529259,"rsi_14":15.27,"sma_20":25.52,"sma_60":23.51,"sma_120":21.01},{"date":"2025-08-08","open":13.82,"high":14.16,"low":12.8,"close":14.02,"volume":1050010,"rsi_14":19.4,"sma_20":25.26,"sma_60":23.52,"sma_120":21.01},{"date":"2025-08-11","open":14.02,"high":14.11,"low":13.25,"close":13.33,"volume":524163,"rsi_14":16.93,"sma_20":24.91,"sma_60":23.53,"sma_120":21.01},{"date":"2025-08-12","open":13.31,"high":13.6,"low":13.03,"close":13.41,"volume":432780,"rsi_14":10.45,"sma_20":24.59,"sma_60":23.53,"sma_120":21.01},{"date":"2025-08-13","open":13.52,"high":14.69,"low":13.34,"close":13.81,"volume":776060,"rsi_14":16.33,"sma_20":24.28,"sma_60":23.54,"sma_120":21.03},{"date":"2025-08-14","open":13.5,"high":13.61,"low":13.12,"close":13.31,"volume":344943,"rsi_14":15.18,"sma_20":23.95,"sma_60":23.53,"sma_120":21.04},{"date":"2025-08-15","open":13.33,"high":13.48,"low":13.09,"close":13.43,"volume":547616,"rsi_14":17.19,"sma_20":23.66,"sma_60":23.51,"sma_120":21.06},{"date":"2025-08-18","open":13.41,"high":13.57,"low":13.29,"close":13.35,"volume":216487,"rsi_14":17.64,"sma_20":23.35,"sma_60":23.5,"sma_120":21.09},{"date":"2025-08-19","open":13.34,"high":13.5,"low":13.01,"close":13.19,"volume":348892,"rsi_14":19.72,"sma_20":23.03,"sma_60":23.48,"sma_120":21.11},{"date":"2025-08-20","open":13.15,"high":13.65,"low":12.99,"close":13.43,"volume":370676,"rsi_14":24.12,"sma_20":22.69,"sma_60":23.48,"sma_120":21.14},{"date":"2025-08-21","open":13.34,"high":13.71,"low":13.07,"close":13.57,"volume":595829,"rsi_14":24.74,"sma_20":22.35,"sma_60":23.48,"sma_120":21.17},{"date":"2025-08-22","open":13.62,"high":14.02,"low":13.39,"close":13.48,"volume":257922,"rsi_14":25.7,"sma_20":22.02,"sma_60":23.47,"sma_120":21.22},{"date":"2025-08-25","open":13.3,"high":13.6,"low":13.25,"close":13.4,"volume":206440,"rsi_14":27.08,"sma_20":21.69,"sma_60":23.43,"sma_120":21.26},{"date":"2025-08-26","open":13.41,"high":13.48,"low":13.12,"close":13.31,"volume":298155,"rsi_14":31.09,"sma_20":21.38,"sma_60":23.39,"sma_120":21.28},{"date":"2025-08-27","open":13.33,"high":13.62,"low":13.14,"close":13.6,"volume":680347,"rsi_14":50.29,"sma_20":21.15,"sma_60":23.37,"sma_120":21.32},{"date":"2025-08-28","open":13.63,"high":13.87,"low":13.38,"close":13.42,"volume":503622,"rsi_14":40.43,"sma_20":20.93,"sma_60":23.31,"sma_120":21.35},{"date":"2025-08-29","open":13.4,"high":13.67,"low":13.24,"close":13.55,"volume":322609,"rsi_14":54.26,"sma_20":20.71,"sma_60":23.29,"sma_120":21.38},{"date":"2025-09-02","open":13.58,"high":13.99,"low":13.57,"close":13.74,"volume":188250,"rsi_14":56.19,"sma_20":20.53,"sma_60":23.29,"sma_120":21.4},{"date":"2025-09-03","open":13.73,"high":15.05,"low":13.57,"close":15.02,"volume":698053,"rsi_14":66.92,"sma_20":20.47,"sma_60":23.27,"sma_120":21.44},{"date":"2025-09-04","open":15.01,"high":15.32,"low":13.88,"close":14.06,"volume":537177,"rsi_14":59.27,"sma_20":20.4,"sma_60":23.23,"sma_120":21.48},{"date":"2025-09-05","open":14.09,"high":14.87,"low":13.74,"close":14.6,"volume":402655,"rsi_14":63.17,"sma_20":20.48,"sma_60":23.2,"sma_120":21.52},{"date":"2025-09-08","open":14.58,"high":15.1,"low":14.37,"close":14.79,"volume":607106,"rsi_14":65.84,"sma_20":20.54,"sma_60":23.17,"sma_120":21.57},{"date":"2025-09-09","open":14.69,"high":14.88,"low":14.59,"close":14.75,"volume":369015,"rsi_14":67.51,"sma_20":20.64,"sma_60":23.15,"sma_120":21.62},{"date":"2025-09-10","open":14.8,"high":15.2,"low":14.67,"close":15.19,"volume":499011,"rsi_14":68.87,"sma_20":20.78,"sma_60":23.14,"sma_120":21.67},{"date":"2025-09-11","open":15.19,"high":15.76,"low":15.19,"close":15.47,"volume":425402,"rsi_14":69.78,"sma_20":20.9,"sma_60":23.13,"sma_120":21.72},{"date":"2025-09-12","open":15.47,"high":15.72,"low":15.25,"close":15.6,"volume":472662,"rsi_14":71.96,"sma_20":21.07,"sma_60":23.12,"sma_120":21.77},{"date":"2025-09-15","open":15.79,"high":16.05,"low":13.44,"close":13.44,"volume":966699,"rsi_14":50.29,"sma_20":21.07,"sma_60":23.07,"sma_120":21.79},{"date":"2025-09-16","open":13.44,"high":13.55,"low":11.4,"close":12.93,"volume":1363822,"rsi_14":47.45,"sma_20":21.04,"sma_60":23.01,"sma_120":21.79},{"date":"2025-09-17","open":13.02,"high":13.6,"low":12.98,"close":13.21,"volume":718404,"rsi_14":47.31,"sma_20":21.04,"sma_60":22.96,"sma_120":21.81},{"date":"2025-09-18","open":13.21,"high":14.15,"low":13.1,"close":14.05,"volume":510081,"rsi_14":53.97,"sma_20":21.09,"sma_60":22.92,"sma_120":21.83},{"date":"2025-09-19","open":14.08,"high":14.3,"low":13.79,"close":13.89,"volume":679581,"rsi_14":52.13,"sma_20":21.11,"sma_60":22.88,"sma_120":21.84},{"date":"2025-09-22","open":13.93,"high":14.39,"low":13.66,"close":14.27,"volume":457351,"rsi_14":53.22,"sma_20":21.17,"sma_60":22.85,"sma_120":21.87},{"date":"2025-09-23","open":14.21,"high":14.42,"low":13.81,"close":13.97,"volume":353551,"rsi_14":42.69,"sma_20":21.21,"sma_60":22.82,"sma_120":21.89},{"date":"2025-09-24","open":14.07,"high":15.73,"low":14.0,"close":14.76,"volume":741013,"rsi_14":54.98,"sma_20":21.32,"sma_60":22.82,"sma_120":21.91},{"date":"2025-09-25","open":14.65,"high":15.01,"low":14.51,"close":14.69,"volume":391410,"rsi_14":50.71,"sma_20":21.41,"sma_60":22.81,"sma_120":21.94},{"date":"2025-09-26","open":14.66,"high":15.99,"low":13.86,"close":15.72,"volume":590061,"rsi_14":56.27,"sma_20":21.58,"sma_60":22.81,"sma_120":21.98},{"date":"2025-09-29","open":15.69,"high":16.07,"low":15.43,"close":15.51,"volume":474341,"rsi_14":55.03,"sma_20":21.72,"sma_60":22.8,"sma_120":22.02},{"date":"2025-09-30","open":17.11,"high":21.67,"low":16.67,"close":20.41,"volume":3748277,"rsi_14":71.73,"sma_20":22.23,"sma_60":22.92,"sma_120":22.14},{"date":"2025-10-01","open":20.36,"high":22.32,"low":20.36,"close":21.31,"volume":879614,"rsi_14":73.12,"sma_20":22.7,"sma_60":23.05,"sma_120":22.26},{"date":"2025-10-02","open":21.43,"high":21.43,"low":20.0,"close":20.89,"volume":808483,"rsi_14":70.46,"sma_20":23.21,"sma_60":23.14,"sma_120":22.39},{"date":"2025-10-03","open":21.05,"high":21.49,"low":20.44,"close":20.63,"volume":353607,"rsi_14":82.55,"sma_20":23.66,"sma_60":23.22,"sma_120":22.5},{"date":"2025-10-06","open":20.66,"high":20.86,"low":19.94,"close":20.17,"volume":258063,"rsi_14":82.9,"sma_20":24.06,"sma_60":23.29,"sma_120":22.61},{"date":"2025-10-07","open":20.87,"high":20.87,"low":19.65,"close":19.91,"volume":224828,"rsi_14":80.56,"sma_20":24.45,"sma_60":23.34,"sma_120":22.71},{"date":"2025-10-08","open":20.37,"high":21.33,"low":20.18,"close":21.22,"volume":673622,"rsi_14":81.34,"sma_20":24.9,"sma_60":23.42,"sma_120":22.81},{"date":"2025-10-09","open":21.3,"high":21.69,"low":20.82,"close":21.18,"volume":335349,"rsi_14":82.2,"sma_20":25.33,"sma_60":23.5,"sma_120":22.91},{"date":"2025-10-10","open":21.37,"high":21.59,"low":20.79,"close":20.91,"volume":212119,"rsi_14":79.65,"sma_20":25.73,"sma_60":23.58,"sma_120":23.0},{"date":"2025-10-13","open":21.67,"high":22.65,"low":21.35,"close":21.64,"volume":440540,"rsi_14":82.98,"sma_20":26.35,"sma_60":23.69,"sma_120":23.09},{"date":"2025-10-14","open":21.93,"high":22.05,"low":21.15,"close":21.23,"volume":236112,"rsi_14":78.78,"sma_20":26.97,"sma_60":23.79,"sma_120":23.18},{"date":"2025-10-15","open":21.03,"high":22.94,"low":21.03,"close":22.86,"volume":732071,"rsi_14":81.88,"sma_20":27.69,"sma_60":23.92,"sma_120":23.3},{"date":"2025-10-16","open":22.99,"high":23.85,"low":22.57,"close":22.93,"volume":296384,"rsi_14":80.43,"sma_20":28.36,"sma_60":24.04,"sma_120":23.41},{"date":"2025-10-17","open":23.0,"high":23.6,"low":22.07,"close":23.09,"volume":309540,"rsi_14":82.09,"sma_20":29.05,"sma_60":24.17,"sma_120":23.52},{"date":"2025-10-20","open":23.33,"high":23.72,"low":23.12,"close":23.52,"volume":236783,"rsi_14":71.18,"sma_20":29.74,"sma_60":24.31,"sma_120":23.64},{"date":"2025-10-21","open":23.59,"high":23.59,"low":22.67,"close":22.74,"volume":227540,"rsi_14":59.89,"sma_20":30.4,"sma_60":24.44,"sma_120":23.74},{"date":"2025-10-22","open":22.83,"high":23.21,"low":22.0,"close":22.43,"volume":334246,"rsi_14":60.85,"sma_20":30.98,"sma_60":24.56,"sma_120":23.84},{"date":"2025-10-23","open":22.77,"high":23.06,"low":22.15,"close":22.67,"volume":266842,"rsi_14":64.43,"sma_20":31.57,"sma_60":24.71,"sma_120":23.94},{"date":"2025-10-24","open":22.76,"high":23.43,"low":22.7,"close":23.38,"volume":198485,"rsi_14":71.95,"sma_20":32.15,"sma_60":24.89,"sma_120":24.06},{"date":"2025-10-27","open":23.48,"high":24.47,"low":23.37,"close":24.12,"volume":393102,"rsi_14":76.94,"sma_20":32.79,"sma_60":25.08,"sma_120":24.2},{"date":"2025-10-28","open":24.09,"high":24.67,"low":23.97,"close":24.11,"volume":226568,"rsi_14":72.16,"sma_20":33.07,"sma_60":25.28,"sma_120":24.33},{"date":"2025-10-29","open":25.27,"high":25.59,"low":23.88,"close":24.08,"volume":554058,"rsi_14":72.31,"sma_20":33.28,"sma_60":25.48,"sma_120":24.47},{"date":"2025-10-30","open":24.03,"high":25.2,"low":24.03,"close":24.31,"volume":320033,"rsi_14":76.29,"sma_20":33.53,"sma_60":25.72,"sma_120":24.61},{"date":"2025-10-31","open":24.27,"high":24.64,"low":24.02,"close":24.39,"volume":229870,"rsi_14":73.62,"sma_20":33.82,"sma_60":25.99,"sma_120":24.75},{"date":"2025-11-03","open":24.14,"high":24.75,"low":23.69,"close":24.03,"volume":314068,"rsi_14":74.22,"sma_20":34.11,"sma_60":26.24,"sma_120":24.88},{"date":"2025-11-04","open":23.98,"high":24.33,"low":23.06,"close":23.16,"volume":242925,"rsi_14":53.0,"sma_20":34.35,"sma_60":26.48,"sma_120":25.01},{"date":"2025-11-05","open":26.15,"high":26.52,"low":22.81,"close":24.0,"volume":774762,"rsi_14":59.24,"sma_20":34.56,"sma_60":26.75,"sma_120":25.14},{"date":"2025-11-06","open":24.0,"high":27.31,"low":23.94,"close":25.47,"volume":741717,"rsi_14":66.79,"sma_20":34.88,"sma_60":27.04,"sma_120":25.29},{"date":"2025-11-07","open":25.33,"high":26.53,"low":24.24,"close":26.43,"volume":377850,"rsi_14":69.12,"sma_20":35.29,"sma_60":27.37,"sma_120":25.45},{"date":"2025-11-10","open":21.33,"high":23.87,"low":20.18,"close":22.65,"volume":2132877,"rsi_14":49.59,"sma_20":35.37,"sma_60":27.6,"sma_120":25.55},{"date":"2025-11-11","open":22.02,"high":23.08,"low":21.47,"close":22.37,"volume":733619,"rsi_14":49.72,"sma_20":35.46,"sma_60":27.82,"sma_120":25.66},{"date":"2025-11-12","open":22.6,"high":22.87,"low":21.95,"close":22.06,"volume":740022,"rsi_14":47.16,"sma_20":35.4,"sma_60":28.04,"sma_120":25.76},{"date":"2025-11-13","open":22.22,"high":22.63,"low":21.93,"close":22.17,"volume":1515658,"rsi_14":44.01,"sma_20":35.34,"sma_60":28.26,"sma_120":25.87},{"date":"2025-11-14","open":22.05,"high":23.04,"low":21.97,"close":22.55,"volume":746028,"rsi_14":41.9,"sma_20":35.3,"sma_60":28.49,"sma_120":25.98},{"date":"2025-11-17","open":22.45,"high":23.48,"low":22.01,"close":23.18,"volume":1271078,"rsi_14":45.51,"sma_20":35.27,"sma_60":28.73,"sma_120":26.1},{"date":"2025-11-18","open":23.2,"high":25.2,"low":22.73,"close":24.67,"volume":485942,"rsi_14":52.52,"sma_20":35.42,"sma_60":29.01,"sma_120":26.22},{"date":"2025-11-19","open":24.67,"high":25.01,"low":24.1,"close":24.67,"volume":353105,"rsi_14":51.56,"sma_20":35.59,"sma_60":29.3,"sma_120":26.34},{"date":"2025-11-20","open":24.81,"high":25.99,"low":24.48,"close":25.11,"volume":497169,"rsi_14":53.02,"sma_20":35.77,"sma_60":29.58,"sma_120":26.47},{"date":"2025-11-21","open":22.25,"high":26.75,"low":22.07,"close":26.41,"volume":1525363,"rsi_14":59.25,"sma_20":36.0,"sma_60":29.91,"sma_120":26.61},{"date":"2025-11-24","open":26.49,"high":28.87,"low":26.01,"close":27.97,"volume":753941,"rsi_14":67.73,"sma_20":36.28,"sma_60":30.27,"sma_120":26.78},{"date":"2025-11-25","open":27.97,"high":28.18,"low":26.63,"close":27.67,"volume":380565,"rsi_14":64.09,"sma_20":36.55,"sma_60":30.62,"sma_120":26.95},{"date":"2025-11-26","open":28.0,"high":28.54,"low":27.43,"close":28.11,"volume":575303,"rsi_14":61.01,"sma_20":36.85,"sma_60":30.94,"sma_120":27.1},{"date":"2025-11-28","open":28.44,"high":28.44,"low":27.68,"close":27.77,"volume":234280,"rsi_14":55.87,"sma_20":37.11,"sma_60":31.29,"sma_120":27.26},{"date":"2025-12-01","open":27.67,"high":28.08,"low":26.67,"close":27.54,"volume":567833,"rsi_14":81.3,"sma_20":37.35,"sma_60":31.61,"sma_120":27.4},{"date":"2025-12-02","open":27.54,"high":27.91,"low":27.03,"close":27.27,"volume":631661,"rsi_14":81.37,"sma_20":37.59,"sma_60":31.92,"sma_120":27.55},{"date":"2025-12-03","open":27.47,"high":29.52,"low":27.01,"close":29.17,"volume":599692,"rsi_14":87.86,"sma_20":38.04,"sma_60":32.28,"sma_120":27.72},{"date":"2025-12-04","open":29.33,"high":30.21,"low":28.42,"close":28.87,"volume":591640,"rsi_14":84.91,"sma_20":38.41,"sma_60":32.62,"sma_120":27.88},{"date":"2025-12-05","open":29.07,"high":29.89,"low":29.07,"close":29.57,"volume":357817,"rsi_14":85.41,"sma_20":38.71,"sma_60":32.98,"sma_120":28.05},{"date":"2025-12-08","open":30.23,"high":31.04,"low":29.47,"close":29.67,"volume":300444,"rsi_14":84.59,"sma_20":38.96,"sma_60":33.33,"sma_120":28.23},{"date":"2025-12-09","open":29.67,"high":30.19,"low":28.53,"close":29.2,"volume":342523,"rsi_14":77.05,"sma_20":39.45,"sma_60":33.72,"sma_120":28.4},{"date":"2025-12-10","open":29.14,"high":30.26,"low":29.07,"close":29.97,"volume":318248,"rsi_14":78.98,"sma_20":40.02,"sma_60":34.15,"sma_120":28.58},{"date":"2025-12-11","open":29.71,"high":31.9,"low":29.27,"close":30.52,"volume":485193,"rsi_14":79.25,"sma_20":40.65,"sma_60":34.58,"sma_120":28.77},{"date":"2025-12-12","open":30.53,"high":31.21,"low":29.63,"close":29.96,"volume":378661,"rsi_14":70.87,"sma_20":41.24,"sma_60":34.98,"sma_120":28.95},{"date":"2025-12-15","open":30.49,"high":30.92,"low":29.28,"close":30.37,"volume":430751,"rsi_14":66.33,"sma_20":41.82,"sma_60":35.39,"sma_120":29.14},{"date":"2025-12-16","open":30.07,"high":30.67,"low":29.35,"close":30.02,"volume":318237,"rsi_14":65.86,"sma_20":42.34,"sma_60":35.78,"sma_120":29.32},{"date":"2025-12-17","open":29.65,"high":30.73,"low":29.65,"close":30.46,"volume":281441,"rsi_14":65.86,"sma_20":42.77,"sma_60":36.2,"sma_120":29.51},{"date":"2025-12-18","open":31.33,"high":32.29,"low":30.6,"close":31.69,"volume":496693,"rsi_14":73.6,"sma_20":43.3,"sma_60":36.62,"sma_120":29.72},{"date":"2025-12-19","open":31.74,"high":33.27,"low":31.69,"close":32.72,"volume":820203,"rsi_14":78.42,"sma_20":43.87,"sma_60":37.07,"sma_120":29.94},{"date":"2025-12-22","open":33.16,"high":34.29,"low":32.14,"close":33.55,"volume":646781,"rsi_14":82.49,"sma_20":44.4,"sma_60":37.52,"sma_120":30.16},{"date":"2025-12-23","open":33.33,"high":34.18,"low":32.76,"close":33.36,"volume":406988,"rsi_14":76.3,"sma_20":44.81,"sma_60":37.96,"sma_120":30.38},{"date":"2025-12-24","open":33.33,"high":33.93,"low":33.2,"close":33.34,"volume":185011,"rsi_14":79.15,"sma_20":45.23,"sma_60":38.29,"sma_120":30.6},{"date":"2025-12-26","open":33.33,"high":33.45,"low":33.0,"close":33.4,"volume":197907,"rsi_14":77.25,"sma_20":45.63,"sma_60":38.59,"sma_120":30.82},{"date":"2025-12-29","open":33.33,"high":34.98,"low":33.33,"close":33.94,"volume":438483,"rsi_14":78.57,"sma_20":46.09,"sma_60":38.91,"sma_120":31.03},{"date":"2025-12-30","open":33.79,"high":34.0,"low":31.26,"close":32.15,"volume":543659,"rsi_14":66.82,"sma_20":46.44,"sma_60":39.2,"sma_120":31.21},{"date":"2025-12-31","open":31.96,"high":32.79,"low":31.81,"close":32.32,"volume":367140,"rsi_14":64.38,"sma_20":46.82,"sma_60":39.51,"sma_120":31.4},{"date":"2026-01-02","open":32.19,"high":32.38,"low":29.87,"close":29.97,"volume":498235,"rsi_14":47.23,"sma_20":46.88,"sma_60":39.76,"sma_120":31.55},{"date":"2026-01-05","open":29.67,"high":29.77,"low":28.55,"close":28.8,"volume":467293,"rsi_14":44.52,"sma_20":46.87,"sma_60":39.95,"sma_120":31.68},{"date":"2026-01-06","open":28.31,"high":29.45,"low":28.0,"close":29.27,"volume":466226,"rsi_14":44.83,"sma_20":46.85,"sma_60":40.15,"sma_120":31.83},{"date":"2026-01-07","open":30.43,"high":31.57,"low":29.06,"close":30.14,"volume":665269,"rsi_14":50.54,"sma_20":46.89,"sma_60":40.38,"sma_120":31.98},{"date":"2026-01-08","open":29.5,"high":30.01,"low":28.99,"close":29.2,"volume":1747033,"rsi_14":44.6,"sma_20":46.89,"sma_60":40.57,"sma_120":32.13},{"date":"2026-01-09","open":28.5,"high":30.85,"low":28.33,"close":29.78,"volume":591811,"rsi_14":41.34,"sma_20":46.87,"sma_60":40.78,"sma_120":32.28},{"date":"2026-01-12","open":29.69,"high":33.33,"low":29.63,"close":32.69,"volume":673053,"rsi_14":49.87,"sma_20":47.03,"sma_60":41.03,"sma_120":32.47},{"date":"2026-01-13","open":32.43,"high":32.95,"low":31.01,"close":32.08,"volume":329727,"rsi_14":44.19,"sma_20":47.19,"sma_60":41.26,"sma_120":32.65},{"date":"2026-01-14","open":32.08,"high":33.59,"low":31.15,"close":33.51,"volume":580071,"rsi_14":50.53,"sma_20":47.43,"sma_60":41.52,"sma_120":32.84},{"date":"2026-01-15","open":33.11,"high":33.67,"low":30.33,"close":30.87,"volume":480724,"rsi_14":42.53,"sma_20":47.49,"sma_60":41.7,"sma_120":33.01},{"date":"2026-01-16","open":31.01,"high":31.69,"low":30.08,"close":30.45,"volume":371063,"rsi_14":41.26,"sma_20":47.49,"sma_60":41.89,"sma_120":33.17},{"date":"2026-01-20","open":30.0,"high":31.27,"low":29.5,"close":30.81,"volume":311336,"rsi_14":40.6,"sma_20":47.43,"sma_60":42.1,"sma_120":33.33},{"date":"2026-01-21","open":30.52,"high":31.2,"low":29.63,"close":31.12,"volume":216063,"rsi_14":46.6,"sma_20":47.31,"sma_60":42.31,"sma_120":33.51},{"date":"2026-01-22","open":31.03,"high":32.35,"low":30.83,"close":31.55,"volume":308467,"rsi_14":47.52,"sma_20":47.16,"sma_60":42.52,"sma_120":33.7},{"date":"2026-01-23","open":31.33,"high":32.05,"low":31.0,"close":31.69,"volume":380250,"rsi_14":56.51,"sma_20":47.03,"sma_60":42.71,"sma_120":33.89},{"date":"2026-01-26","open":31.24,"high":32.53,"low":30.71,"close":31.41,"volume":523350,"rsi_14":60.57,"sma_20":46.89,"sma_60":42.89,"sma_120":34.08},{"date":"2026-01-27","open":31.33,"high":33.33,"low":31.33,"close":33.15,"volume":568050,"rsi_14":64.23,"sma_20":46.87,"sma_60":43.12,"sma_120":34.3},{"date":"2026-01-28","open":32.91,"high":32.91,"low":31.06,"close":31.63,"volume":449850,"rsi_14":55.23,"sma_20":46.7,"sma_60":43.3,"sma_120":34.51},{"date":"2026-01-29","open":31.44,"high":32.33,"low":31.26,"close":31.9,"volume":488550,"rsi_14":59.92,"sma_20":46.68,"sma_60":43.49,"sma_120":34.74},{"date":"2026-01-30","open":31.79,"high":31.88,"low":29.83,"close":31.61,"volume":680550,"rsi_14":56.85,"sma_20":46.62,"sma_60":43.68,"sma_120":34.96},{"date":"2026-02-02","open":31.37,"high":33.99,"low":31.37,"close":33.69,"volume":819300,"rsi_14":54.02,"sma_20":46.9,"sma_60":43.94,"sma_120":35.21},{"date":"2026-02-03","open":34.13,"high":34.69,"low":32.95,"close":34.14,"volume":439800,"rsi_14":58.33,"sma_20":47.3,"sma_60":44.19,"sma_120":35.47},{"date":"2026-02-04","open":33.91,"high":34.53,"low":32.14,"close":32.25,"volume":722250,"rsi_14":45.11,"sma_20":47.53,"sma_60":44.36,"sma_120":35.7},{"date":"2026-02-05","open":31.94,"high":32.96,"low":31.17,"close":31.93,"volume":892350,"rsi_14":55.05,"sma_20":47.66,"sma_60":44.5,"sma_120":35.93},{"date":"2026-02-06","open":32.61,"high":34.49,"low":32.38,"close":33.15,"volume":751950,"rsi_14":61.95,"sma_20":47.96,"sma_60":44.76,"sma_120":36.18},{"date":"2026-02-09","open":33.25,"high":34.05,"low":32.1,"close":33.3,"volume":682950,"rsi_14":61.24,"sma_20":48.22,"sma_60":45.04,"sma_120":36.43},{"date":"2026-02-10","open":33.15,"high":34.25,"low":32.63,"close":33.49,"volume":235234,"rsi_14":61.71,"sma_20":47.17,"sma_60":42.75,"sma_120":33.92},{"date":"2026-02-11","open":33.6,"high":37.59,"low":31.23,"close":36.83,"volume":1271767,"rsi_14":73.32,"sma_20":47.43,"sma_60":43.07,"sma_120":34.17},{"date":"2026-02-12","open":36.87,"high":37.38,"low":34.61,"close":36.6,"volume":705311,"rsi_14":71.57,"sma_20":47.67,"sma_60":43.38,"sma_120":34.43},{"date":"2026-02-13","open":36.41,"high":38.43,"low":35.04,"close":35.39,"volume":587925,"rsi_14":65.13,"sma_20":47.78,"sma_60":43.66,"sma_120":34.69},{"date":"2026-02-17","open":35.4,"high":36.39,"low":35.15,"close":35.8,"volume":267617,"rsi_14":59.73,"sma_20":49.61,"sma_60":46.62,"sma_120":37.82},{"date":"2026-02-18","open":35.81,"high":37.52,"low":35.52,"close":36.55,"volume":733200,"rsi_14":69.2,"sma_20":50.04,"sma_60":46.92,"sma_120":38.11},{"date":"2026-02-19","open":36.48,"high":37.25,"low":35.33,"close":36.97,"volume":524700,"rsi_14":69.56,"sma_20":50.48,"sma_60":47.22,"sma_120":38.4},{"date":"2026-02-20","open":36.65,"high":37.15,"low":35.57,"close":36.13,"volume":440362,"rsi_14":66.72,"sma_20":50.82,"sma_60":47.46,"sma_120":38.68},{"date":"2026-02-23","open":36.15,"high":37.37,"low":35.51,"close":36.19,"volume":457800,"rsi_14":60.87,"sma_20":51.16,"sma_60":47.67,"sma_120":38.97},{"date":"2026-02-24","open":36.61,"high":38.49,"low":36.61,"close":36.94,"volume":229431,"rsi_14":64.71,"sma_20":48.86,"sma_60":44.59,"sma_120":35.54},{"date":"2026-02-25","open":36.81,"high":38.15,"low":36.53,"close":36.74,"volume":250147,"rsi_14":72.18,"sma_20":51.84,"sma_60":48.11,"sma_120":39.53},{"date":"2026-02-26","open":36.4,"high":37.69,"low":35.69,"close":37.41,"volume":274446,"rsi_14":64.66,"sma_20":50.06,"sma_60":45.21,"sma_120":36.12},{"date":"2026-02-27","open":37.23,"high":38.11,"low":35.69,"close":36.7,"volume":275876,"rsi_14":75.62,"sma_20":50.56,"sma_60":45.47,"sma_120":36.42},{"date":"2026-03-02","open":35.87,"high":37.17,"low":35.74,"close":36.61,"volume":358547,"rsi_14":66.71,"sma_20":53.01,"sma_60":48.82,"sma_120":40.37},{"date":"2026-03-03","open":35.73,"high":36.49,"low":35.12,"close":35.22,"volume":240747,"rsi_14":57.79,"sma_20":53.13,"sma_60":48.97,"sma_120":40.63},{"date":"2026-03-04","open":37.39,"high":41.79,"low":36.12,"close":40.37,"volume":1100379,"rsi_14":77.34,"sma_20":52.1,"sma_60":46.59,"sma_120":37.32},{"date":"2026-03-05","open":40.0,"high":42.31,"low":37.01,"close":38.19,"volume":951271,"rsi_14":67.77,"sma_20":52.55,"sma_60":46.99,"sma_120":37.63},{"date":"2026-03-06","open":36.94,"high":38.86,"low":35.8,"close":36.94,"volume":492665,"rsi_14":59.59,"sma_20":52.81,"sma_60":47.35,"sma_120":37.92},{"date":"2026-03-09","open":36.88,"high":39.92,"low":36.85,"close":39.8,"volume":405399,"rsi_14":61.55,"sma_20":54.91,"sma_60":49.92,"sma_120":41.82},{"date":"2026-03-10","open":40.0,"high":41.53,"low":39.7,"close":41.34,"volume":527805,"rsi_14":63.22,"sma_20":55.52,"sma_60":50.2,"sma_120":42.18},{"date":"2026-03-11","open":40.99,"high":44.44,"low":40.71,"close":43.11,"volume":901628,"rsi_14":69.96,"sma_20":55.22,"sma_60":48.65,"sma_120":38.97},{"date":"2026-03-12","open":42.91,"high":43.13,"low":41.03,"close":42.53,"volume":595050,"rsi_14":66.67,"sma_20":56.66,"sma_60":50.83,"sma_120":42.91},{"date":"2026-03-13","open":42.66,"high":44.17,"low":42.07,"close":43.21,"volume":790202,"rsi_14":67.81,"sma_20":56.95,"sma_60":49.5,"sma_120":39.71},{"date":"2026-03-16","open":43.27,"high":44.49,"low":42.37,"close":43.19,"volume":413489,"rsi_14":66.36,"sma_20":57.68,"sma_60":49.88,"sma_120":40.08},{"date":"2026-03-17","open":43.37,"high":45.59,"low":42.01,"close":44.86,"volume":498522,"rsi_14":69.75,"sma_20":58.28,"sma_60":50.31,"sma_120":40.46},{"date":"2026-03-18","open":44.67,"high":44.93,"low":42.9,"close":43.15,"volume":1038444,"rsi_14":63.28,"sma_20":58.77,"sma_60":50.69,"sma_120":40.82},{"date":"2026-03-19","open":42.67,"high":43.93,"low":42.07,"close":43.15,"volume":759747,"rsi_14":65.42,"sma_20":59.35,"sma_60":51.07,"sma_120":41.18},{"date":"2026-03-20","open":42.98,"high":43.8,"low":41.07,"close":41.58,"volume":1464802,"rsi_14":61.11,"sma_20":59.79,"sma_60":51.43,"sma_120":41.52},{"date":"2026-03-23","open":41.89,"high":43.47,"low":41.34,"close":41.81,"volume":413902,"rsi_14":65.53,"sma_20":60.21,"sma_60":51.79,"sma_120":41.85},{"date":"2026-03-24","open":41.59,"high":42.67,"low":40.61,"close":42.01,"volume":224198,"rsi_14":55.06,"sma_20":60.59,"sma_60":52.11,"sma_120":42.2},{"date":"2026-03-25","open":42.71,"high":44.01,"low":42.67,"close":43.59,"volume":284044,"rsi_14":67.24,"sma_20":61.11,"sma_60":52.48,"sma_120":42.55},{"date":"2026-03-26","open":42.59,"high":44.66,"low":42.16,"close":43.33,"volume":252620,"rsi_14":71.72,"sma_20":61.55,"sma_60":52.82,"sma_120":42.9},{"date":"2026-03-27","open":43.44,"high":44.19,"low":37.07,"close":38.27,"volume":1353498,"rsi_14":45.46,"sma_20":61.67,"sma_60":53.04,"sma_120":43.18},{"date":"2026-03-30","open":38.04,"high":39.32,"low":36.35,"close":36.93,"volume":957550,"rsi_14":36.79,"sma_20":61.69,"sma_60":53.23,"sma_120":43.48},{"date":"2026-03-31","open":38.33,"high":40.06,"low":36.75,"close":36.97,"volume":810614,"rsi_14":29.5,"sma_20":61.82,"sma_60":53.41,"sma_120":43.78},{"date":"2026-04-01","open":37.29,"high":38.43,"low":36.15,"close":37.82,"volume":1209446,"rsi_14":34.55,"sma_20":61.63,"sma_60":53.59,"sma_120":44.08},{"date":"2026-04-02","open":37.46,"high":40.09,"low":37.35,"close":38.45,"volume":611619,"rsi_14":34.35,"sma_20":61.65,"sma_60":53.8,"sma_120":44.39},{"date":"2026-04-06","open":38.52,"high":42.17,"low":38.37,"close":41.62,"volume":440179,"rsi_14":45.73,"sma_20":62.0,"sma_60":54.08,"sma_120":44.74},{"date":"2026-04-07","open":41.33,"high":41.71,"low":40.61,"close":41.42,"volume":295410,"rsi_14":39.8,"sma_20":62.12,"sma_60":54.37,"sma_120":45.08},{"date":"2026-04-08","open":42.75,"high":43.95,"low":41.81,"close":43.69,"volume":565658,"rsi_14":51.57,"sma_20":62.3,"sma_60":54.7,"sma_120":45.45},{"date":"2026-04-09","open":43.19,"high":46.09,"low":43.07,"close":45.69,"volume":373402,"rsi_14":56.56,"sma_20":62.49,"sma_60":55.05,"sma_120":45.83},{"date":"2026-04-10","open":45.19,"high":46.74,"low":44.55,"close":46.73,"volume":460269,"rsi_14":63.65,"sma_20":62.81,"sma_60":55.4,"sma_120":46.23},{"date":"2026-04-13","open":46.73,"high":48.87,"low":45.76,"close":45.82,"volume":602185,"rsi_14":60.24,"sma_20":63.01,"sma_60":55.7,"sma_120":46.61},{"date":"2026-04-14","open":46.0,"high":47.53,"low":44.09,"close":46.81,"volume":486423,"rsi_14":61.79,"sma_20":63.28,"sma_60":56.04,"sma_120":47.0},{"date":"2026-04-15","open":46.56,"high":47.07,"low":44.92,"close":45.26,"volume":232663,"rsi_14":54.1,"sma_20":63.31,"sma_60":56.34,"sma_120":47.31},{"date":"2026-04-16","open":44.81,"high":45.51,"low":43.89,"close":44.6,"volume":1297752,"rsi_14":53.07,"sma_20":63.42,"sma_60":56.62,"sma_120":47.6},{"date":"2026-04-17","open":45.56,"high":45.82,"low":43.79,"close":45.01,"volume":624001,"rsi_14":70.97,"sma_20":63.56,"sma_60":56.9,"sma_120":47.9},{"date":"2026-04-20","open":44.88,"high":51.43,"low":44.0,"close":50.95,"volume":1118086,"rsi_14":44.26,"sma_20":62.99,"sma_60":56.94,"sma_120":48.07},{"date":"2026-04-21","open":51.08,"high":54.83,"low":50.02,"close":51.82,"volume":643386,"rsi_14":45.39,"sma_20":62.44,"sma_60":57.0,"sma_120":48.25},{"date":"2026-04-22","open":51.56,"high":54.91,"low":50.72,"close":53.55,"volume":605342,"rsi_14":46.02,"sma_20":61.97,"sma_60":57.14,"sma_120":48.45},{"date":"2026-04-23","open":53.56,"high":54.75,"low":51.22,"close":51.27,"volume":409356,"rsi_14":42.23,"sma_20":61.26,"sma_60":57.27,"sma_120":48.61},{"date":"2026-04-24","open":52.34,"high":60.6,"low":49.8,"close":58.88,"volume":1335676,"rsi_14":45.98,"sma_20":60.96,"sma_60":57.52,"sma_120":48.84},{"date":"2026-04-27","open":59.89,"high":70.22,"low":59.29,"close":66.59,"volume":1122643,"rsi_14":54.33,"sma_20":61.42,"sma_60":57.88,"sma_120":49.13},{"date":"2026-04-28","open":67.16,"high":71.67,"low":65.06,"close":66.11,"volume":740786,"rsi_14":50.59,"sma_20":61.95,"sma_60":58.25,"sma_120":49.41},{"date":"2026-04-29","open":65.16,"high":65.17,"low":60.7,"close":62.34,"volume":688416,"rsi_14":43.72,"sma_20":62.3,"sma_60":58.55,"sma_120":49.66},{"date":"2026-04-30","open":63.04,"high":66.2,"low":61.21,"close":65.73,"volume":517918,"rsi_14":45.73,"sma_20":62.75,"sma_60":58.82,"sma_120":49.93},{"date":"2026-05-01","open":65.51,"high":67.14,"low":65.0,"close":66.76,"volume":358540,"rsi_14":48.06,"sma_20":63.2,"sma_60":59.14,"sma_120":50.2},{"date":"2026-05-04","open":66.98,"high":70.0,"low":65.97,"close":69.78,"volume":826912,"rsi_14":49.58,"sma_20":63.57,"sma_60":59.46,"sma_120":50.49},{"date":"2026-05-05","open":70.93,"high":72.36,"low":68.39,"close":69.28,"volume":472612,"rsi_14":51.37,"sma_20":63.92,"sma_60":59.84,"sma_120":50.77},{"date":"2026-05-06","open":69.08,"high":72.23,"low":67.04,"close":67.36,"volume":681036,"rsi_14":50.45,"sma_20":64.02,"sma_60":60.2,"sma_120":51.05},{"date":"2026-05-07","open":66.53,"high":68.69,"low":62.07,"close":66.96,"volume":1414855,"rsi_14":49.46,"sma_20":63.94,"sma_60":60.55,"sma_120":51.33},{"date":"2026-05-08","open":66.92,"high":70.07,"low":66.01,"close":69.33,"volume":490505,"rsi_14":74.78,"sma_20":63.9,"sma_60":60.93,"sma_120":51.62},{"date":"2026-05-11","open":69.75,"high":70.47,"low":66.9,"close":67.92,"volume":504139,"rsi_14":71.4,"sma_20":63.86,"sma_60":61.27,"sma_120":51.89},{"date":"2026-05-12","open":67.31,"high":68.34,"low":62.5,"close":65.58,"volume":854058,"rsi_14":65.73,"sma_20":63.63,"sma_60":61.53,"sma_120":52.14},{"date":"2026-05-13","open":65.1,"high":65.1,"low":57.85,"close":62.69,"volume":844570,"rsi_14":64.69,"sma_20":63.37,"sma_60":61.65,"sma_120":52.36},{"date":"2026-05-14","open":62.46,"high":63.63,"low":59.94,"close":62.19,"volume":469529,"rsi_14":55.22,"sma_20":63.13,"sma_60":61.77,"sma_120":52.58},{"date":"2026-05-15","open":62.19,"high":64.36,"low":60.93,"close":63.15,"volume":448355,"rsi_14":43.11,"sma_20":62.91,"sma_60":61.94,"sma_120":52.8},{"date":"2026-05-18","open":63.13,"high":64.36,"low":58.31,"close":58.74,"volume":535579,"rsi_14":37.25,"sma_20":63.3,"sma_60":62.02,"sma_120":52.99},{"date":"2026-05-19","open":58.96,"high":60.92,"low":57.13,"close":59.77,"volume":414250,"rsi_14":45.09,"sma_20":63.7,"sma_60":62.12,"sma_120":53.18},{"date":"2026-05-20","open":60.33,"high":61.39,"low":59.7,"close":60.08,"volume":444626,"rsi_14":37.77,"sma_20":64.03,"sma_60":62.2,"sma_120":53.39},{"date":"2026-05-21","open":59.93,"high":60.99,"low":59.0,"close":60.41,"volume":396310,"rsi_14":35.82,"sma_20":64.48,"sma_60":62.28,"sma_120":53.6},{"date":"2026-05-22","open":60.49,"high":62.18,"low":58.91,"close":59.71,"volume":408620,"rsi_14":24.91,"sma_20":64.52,"sma_60":62.34,"sma_120":53.78},{"date":"2026-05-26","open":60.0,"high":60.01,"low":57.08,"close":57.77,"volume":482157,"rsi_14":23.25,"sma_20":64.08,"sma_60":62.39,"sma_120":53.93},{"date":"2026-05-27","open":57.7,"high":59.0,"low":56.93,"close":57.69,"volume":666859,"rsi_14":25.42,"sma_20":63.66,"sma_60":62.43,"sma_120":54.13},{"date":"2026-05-28","open":57.63,"high":58.95,"low":56.93,"close":57.02,"volume":619762,"rsi_14":25.08,"sma_20":63.4,"sma_60":62.5,"sma_120":54.32},{"date":"2026-05-29","open":57.06,"high":57.38,"low":54.87,"close":55.67,"volume":502181,"rsi_14":13.9,"sma_20":62.89,"sma_60":62.42,"sma_120":54.51},{"date":"2026-06-01","open":55.39,"high":55.39,"low":52.04,"close":53.14,"volume":725055,"rsi_14":13.12,"sma_20":62.21,"sma_60":62.35,"sma_120":54.67},{"date":"2026-06-02","open":52.34,"high":52.36,"low":50.46,"close":51.26,"volume":819849,"rsi_14":13.43,"sma_20":61.29,"sma_60":62.29,"sma_120":54.82},{"date":"2026-06-03","open":52.05,"high":52.51,"low":50.19,"close":51.24,"volume":933664,"rsi_14":15.74,"sma_20":60.38,"sma_60":62.14,"sma_120":54.96},{"date":"2026-06-04","open":50.81,"high":52.45,"low":50.67,"close":51.67,"volume":323965,"rsi_14":18.39,"sma_20":59.6,"sma_60":61.97,"sma_120":55.08},{"date":"2026-06-05","open":50.58,"high":52.28,"low":50.36,"close":50.37,"volume":612029,"rsi_14":12.37,"sma_20":58.77,"sma_60":61.73,"sma_120":55.19},{"date":"2026-06-08","open":52.18,"high":52.72,"low":50.06,"close":51.36,"volume":384548,"rsi_14":22.79,"sma_20":57.87,"sma_60":61.53,"sma_120":55.3},{"date":"2026-06-09","open":52.12,"high":53.34,"low":50.59,"close":51.63,"volume":452607,"rsi_14":18.2,"sma_20":57.06,"sma_60":61.31,"sma_120":55.41},{"date":"2026-06-10","open":50.98,"high":53.93,"low":50.92,"close":52.1,"volume":445357,"rsi_14":19.21,"sma_20":56.38,"sma_60":61.1,"sma_120":55.49},{"date":"2026-06-11","open":52.22,"high":54.97,"low":51.44,"close":54.24,"volume":525298,"rsi_14":29.11,"sma_20":55.96,"sma_60":60.88,"sma_120":55.6},{"date":"2026-06-12","open":54.87,"high":56.25,"low":54.3,"close":56.07,"volume":422711,"rsi_14":38.55,"sma_20":55.65,"sma_60":60.73,"sma_120":55.71},{"date":"2026-06-15","open":56.64,"high":59.56,"low":55.72,"close":59.51,"volume":668556,"rsi_14":55.0,"sma_20":55.47,"sma_60":60.65,"sma_120":55.86},{"date":"2026-06-16","open":60.0,"high":60.49,"low":57.38,"close":57.61,"volume":402955,"rsi_14":49.79,"sma_20":55.42,"sma_60":60.57,"sma_120":56.0},{"date":"2026-06-17","open":58.2,"high":60.0,"low":56.65,"close":56.77,"volume":603716,"rsi_14":49.36,"sma_20":55.27,"sma_60":60.47,"sma_120":56.13},{"date":"2026-06-18","open":58.37,"high":58.44,"low":55.16,"close":57.51,"volume":827833,"rsi_14":54.9,"sma_20":55.14,"sma_60":60.38,"sma_120":56.24},{"date":"2026-06-22","open":58.95,"high":60.04,"low":57.54,"close":59.99,"volume":407255,"rsi_14":68.29,"sma_20":55.12,"sma_60":60.29,"sma_120":56.38},{"date":"2026-06-23","open":59.23,"high":62.32,"low":58.88,"close":59.43,"volume":405993,"rsi_14":73.46,"sma_20":55.1,"sma_60":60.19,"sma_120":56.51},{"date":"2026-06-24","open":58.31,"high":60.51,"low":58.13,"close":58.48,"volume":479664,"rsi_14":69.74,"sma_20":55.14,"sma_60":60.21,"sma_120":56.62},{"date":"2026-06-25","open":58.73,"high":61.93,"low":58.73,"close":59.68,"volume":303557,"rsi_14":70.96,"sma_20":55.24,"sma_60":60.28,"sma_120":56.76},{"date":"2026-06-26","open":59.61,"high":63.28,"low":58.62,"close":63.15,"volume":1361132,"rsi_14":80.03,"sma_20":55.54,"sma_60":60.41,"sma_120":56.91},{"date":"2026-06-29","open":63.48,"high":66.03,"low":61.93,"close":65.97,"volume":778449,"rsi_14":81.61,"sma_20":56.06,"sma_60":60.57,"sma_120":57.08},{"date":"2026-06-30","open":66.3,"high":69.27,"low":65.59,"close":67.5,"volume":706090,"rsi_14":82.56,"sma_20":56.78,"sma_60":60.73,"sma_120":57.26},{"date":"2026-07-01","open":66.98,"high":67.58,"low":65.43,"close":65.43,"volume":772650,"rsi_14":75.66,"sma_20":57.49,"sma_60":60.78,"sma_120":57.43},{"date":"2026-07-02","open":65.06,"high":65.94,"low":62.58,"close":63.42,"volume":1355586,"rsi_14":67.76,"sma_20":58.09,"sma_60":60.8,"sma_120":57.58},{"date":"2026-07-06","open":63.36,"high":65.18,"low":61.78,"close":62.31,"volume":559584,"rsi_14":62.42,"sma_20":58.63,"sma_60":60.75,"sma_120":57.72},{"date":"2026-07-07","open":62.23,"high":68.6,"low":60.94,"close":67.33,"volume":947775,"rsi_14":64.64,"sma_20":59.47,"sma_60":60.73,"sma_120":57.89},{"date":"2026-07-08","open":66.89,"high":68.47,"low":63.37,"close":65.35,"volume":1164820,"rsi_14":64.46,"sma_20":60.17,"sma_60":60.65,"sma_120":58.02},{"date":"2026-07-09","open":64.7,"high":66.65,"low":64.23,"close":66.59,"volume":394336,"rsi_14":68.07,"sma_20":60.92,"sma_60":60.61,"sma_120":58.48},{"date":"2026-07-10","open":66.55,"high":68.33,"low":63.5,"close":66.39,"volume":401063,"rsi_14":66.67,"sma_20":61.64,"sma_60":60.55,"sma_120":58.29},{"date":"2026-07-13","open":65.22,"high":70.41,"low":64.39,"close":69.81,"volume":840574,"rsi_14":67.81,"sma_20":62.41,"sma_60":60.58,"sma_120":58.46},{"date":"2026-07-14","open":70.91,"high":70.91,"low":62.34,"close":62.51,"volume":623074,"rsi_14":54.49,"sma_20":62.74,"sma_60":60.51,"sma_120":58.56},{"date":"2026-07-15","open":60.65,"high":60.65,"low":54.9,"close":55.82,"volume":1546208,"rsi_14":46.68,"sma_20":62.55,"sma_60":60.31,"sma_120":58.6},{"date":"2026-07-16","open":54.9,"high":56.51,"low":53.82,"close":54.15,"volume":866367,"rsi_14":43.18,"sma_20":62.38,"sma_60":60.37,"sma_120":58.65},{"date":"2026-07-17","open":53.43,"high":58.62,"low":53.17,"close":58.0,"volume":732652,"rsi_14":43.7,"sma_20":62.44,"sma_60":60.47,"sma_120":58.73},{"date":"2026-07-20","open":58.41,"high":59.09,"low":50.24,"close":50.29,"volume":1248535,"rsi_14":32.88,"sma_20":62.08,"sma_60":60.41,"sma_120":58.78},{"date":"2026-07-21","open":49.92,"high":53.77,"low":49.71,"close":53.76,"volume":1272000,"rsi_14":35.61,"sma_20":61.77,"sma_60":60.46,"sma_120":58.86},{"date":"2026-07-22","open":52.77,"high":54.0,"low":52.33,"close":52.61,"volume":986959,"rsi_14":36.31,"sma_20":61.43,"sma_60":60.35,"sma_120":58.94},{"date":"2026-07-23","open":52.36,"high":56.05,"low":51.55,"close":54.91,"volume":674422,"rsi_14":40.97,"sma_20":61.25,"sma_60":60.16,"sma_120":59.02},{"date":"2026-07-24","open":55.16,"high":55.16,"low":53.26,"close":54.15,"volume":486856,"rsi_14":41.27,"sma_20":60.97,"sma_60":59.96,"sma_120":59.1},{"date":"2026-07-27","open":54.13,"high":55.9,"low":53.28,"close":53.61,"volume":386107,"rsi_14":33.78,"sma_20":60.5,"sma_60":59.81,"sma_120":59.18},{"date":"2026-07-28","open":53.56,"high":54.73,"low":52.04,"close":52.11,"volume":521755,"rsi_14":34.16,"sma_20":59.8,"sma_60":59.58,"sma_120":59.2},{"date":"2026-07-29","open":52.32,"high":53.2,"low":50.51,"close":52.14,"volume":428443,"rsi_14":32.2,"sma_20":59.03,"sma_60":59.34,"sma_120":59.24},{"date":"2026-07-30","open":52.98,"high":55.28,"low":51.91,"close":55.04,"volume":1069578,"rsi_14":36.89,"sma_20":58.51,"sma_60":59.1,"sma_120":59.28},{"date":"2026-07-31","open":54.1,"high":54.52,"low":52.23,"close":53.36,"volume":451375,"rsi_14":30.2,"sma_20":58.01,"sma_60":58.83,"sma_120":59.34},{"date":"2026-08-03","open":53.4,"high":53.98,"low":51.85,"close":53.66,"volume":433730,"rsi_14":37.19,"sma_20":57.58,"sma_60":58.6,"sma_120":59.61},{"date":"2026-08-04","open":55.14,"high":55.48,"low":53.41,"close":55.13,"volume":417554,"rsi_14":48.82,"sma_20":56.97,"sma_60":58.4,"sma_120":59.65},{"date":"2026-08-05","open":55.42,"high":56.65,"low":54.33,"close":54.99,"volume":316638,"rsi_14":51.51,"sma_20":56.45,"sma_60":58.17,"sma_120":59.64},{"date":"2026-08-06","open":55.28,"high":56.07,"low":53.45,"close":54.77,"volume":289055,"rsi_14":43.32,"sma_20":55.86,"sma_60":57.95,"sma_120":59.64},{"date":"2026-08-07","open":55.2,"high":57.38,"low":55.13,"close":56.61,"volume":546727,"rsi_14":67.27,"sma_20":55.37,"sma_60":57.8,"sma_120":59.67},{"date":"2026-08-10","open":56.56,"high":58.86,"low":55.31,"close":55.47,"volume":419583},{"date":"2026-08-11","open":56.79,"high":59.0,"low":56.41,"close":57.87,"volume":372049,"rsi_14":65.27,"sma_20":54.42,"sma_60":57.6,"sma_120":59.71},{"date":"2026-08-12","open":57.99,"high":58.11,"low":56.64,"close":56.98,"volume":381729},{"date":"2026-08-13","open":57.07,"high":57.65,"low":55.6,"close":56.02,"volume":270913,"rsi_14":55.84,"sma_20":54.57,"sma_60":57.46,"sma_120":59.74},{"date":"2026-08-14","open":56.0,"high":58.54,"low":55.3,"close":58.47,"volume":330885,"rsi_14":63.56,"sma_20":54.6,"sma_60":57.43,"sma_120":59.78},{"date":"2026-08-17","open":57.78,"high":59.88,"low":57.48,"close":59.69,"volume":255839,"rsi_14":71.49,"sma_20":55.07,"sma_60":57.43,"sma_120":59.81},{"date":"2026-08-18","open":58.9,"high":60.02,"low":58.16,"close":58.99,"volume":260449,"rsi_14":68.71,"sma_20":55.33,"sma_60":57.4,"sma_120":59.84},{"date":"2026-08-19","open":60.31,"high":60.31,"low":58.43,"close":59.26,"volume":258753,"rsi_14":63.46,"sma_20":55.66,"sma_60":57.4,"sma_120":59.87},{"date":"2026-08-20","open":58.52,"high":59.69,"low":56.33,"close":56.69,"volume":389386},{"date":"2026-08-21","open":57.23,"high":58.78,"low":56.62,"close":57.74,"volume":318373,"rsi_14":61.78,"sma_20":55.93,"sma_60":57.38,"sma_120":59.91},{"date":"2026-08-24","open":56.96,"high":59.06,"low":55.56,"close":58.44,"volume":627045,"rsi_14":60.0,"sma_20":56.17,"sma_60":57.4,"sma_120":59.95},{"date":"2026-08-25","open":58.09,"high":58.99,"low":56.8,"close":58.37,"volume":341835,"rsi_14":60.25,"sma_20":56.48,"sma_60":57.45,"sma_120":59.94},{"date":"2026-08-26","open":58.27,"high":58.86,"low":57.37,"close":58.0,"volume":210365},{"date":"2026-08-27","open":58.03,"high":58.43,"low":57.1,"close":57.29,"volume":533740,"rsi_14":52.19,"sma_20":56.89,"sma_60":57.63,"sma_120":59.96},{"date":"2026-08-28","open":57.24,"high":57.24,"low":55.38,"close":56.28,"volume":358569,"rsi_14":52.64,"sma_20":57.04,"sma_60":57.71,"sma_120":59.93},{"date":"2026-08-31","open":55.83,"high":57.22,"low":55.0,"close":57.03,"volume":332170,"rsi_14":46.94,"sma_20":57.2,"sma_60":57.8,"sma_120":59.89},{"date":"2026-09-01","open":56.82,"high":58.09,"low":54.84,"close":55.28,"volume":773855,"rsi_14":44.17,"sma_20":57.21,"sma_60":57.89,"sma_120":59.81},{"date":"2026-09-02","open":56.13,"high":57.9,"low":54.66,"close":55.84,"volume":421732,"rsi_14":49.37,"sma_20":57.25,"sma_60":57.96,"sma_120":59.74},{"date":"2026-09-03","open":56.33,"high":57.77,"low":55.0,"close":57.46,"volume":366846},{"date":"2026-09-04","open":56.84,"high":58.77,"low":56.1,"close":56.8,"volume":1061882,"rsi_14":38.7,"sma_20":57.4,"sma_60":58.14,"sma_120":59.62},{"date":"2026-09-08","open":55.48,"high":58.16,"low":54.79,"close":56.6,"volume":1036084,"rsi_14":40.28,"sma_20":57.45,"sma_60":58.17,"sma_120":59.53},{"date":"2026-09-09","open":55.59,"high":57.89,"low":55.25,"close":55.7,"volume":295684},{"date":"2026-09-10","open":55.43,"high":56.43,"low":54.31,"close":55.16,"volume":300154,"rsi_14":42.98,"sma_20":57.26,"sma_60":58.1,"sma_120":59.37},{"date":"2026-09-11","open":55.43,"high":56.31,"low":53.75,"close":53.87,"volume":336187,"rsi_14":32.61,"sma_20":57.15,"sma_60":58.03,"sma_120":59.3},{"date":"2026-09-14","open":54.58,"high":55.7,"low":54.0,"close":54.11,"volume":436876},{"date":"2026-09-15","open":54.28,"high":55.32,"low":53.22,"close":54.68,"volume":351771,"rsi_14":33.48,"sma_20":56.68,"sma_60":57.94,"sma_120":59.16},{"date":"2026-09-16","open":54.44,"high":54.8,"low":53.62,"close":54.31,"volume":394071,"rsi_14":33.48,"sma_20":56.45,"sma_60":57.85,"sma_120":59.07},{"date":"2026-09-17","open":55.09,"high":55.79,"low":54.49,"close":55.06,"volume":439572},{"date":"2026-09-18","open":55.76,"high":55.77,"low":53.71,"close":55.2,"volume":868845,"rsi_14":44.78,"sma_20":56.16,"sma_60":57.72,"sma_120":58.97},{"date":"2026-09-21","open":56.0,"high":56.0,"low":54.09,"close":54.92,"volume":525048},{"date":"2026-09-22","open":55.07,"high":56.04,"low":50.61,"close":53.92,"volume":755772,"rsi_14":42.54,"sma_20":55.79,"sma_60":57.49,"sma_120":58.95},{"date":"2026-09-23","open":53.55,"high":53.93,"low":49.45,"close":50.77,"volume":779607,"rsi_14":28.35,"sma_20":55.41,"sma_60":57.23,"sma_120":58.9},{"date":"2026-09-24","open":50.59,"high":52.16,"low":50.35,"close":51.7,"volume":418398,"rsi_14":23.87,"sma_20":55.1,"sma_60":56.97,"sma_120":58.85},{"date":"2026-09-25","open":52.38,"high":52.38,"low":50.8,"close":51.0,"volume":437676,"rsi_14":23.78,"sma_20":54.78,"sma_60":56.73,"sma_120":58.75},{"date":"2026-09-28","open":51.0,"high":51.65,"low":50.5,"close":50.8,"volume":412659,"rsi_14":23.78,"sma_20":54.51,"sma_60":56.52,"sma_120":58.66},{"date":"2026-09-29","open":50.44,"high":50.9,"low":49.46,"close":50.37,"volume":677614,"rsi_14":24.83,"sma_20":54.18,"sma_60":56.32,"sma_120":58.53},{"date":"2026-09-30","open":50.13,"high":52.02,"low":49.39,"close":50.26,"volume":1430101},{"date":"2026-10-01","open":49.94,"high":50.98,"low":48.13,"close":48.63,"volume":512334,"rsi_14":25.05,"sma_20":53.57,"sma_60":55.76,"sma_120":58.2},{"date":"2026-10-02","open":48.97,"high":49.83,"low":48.28,"close":48.53,"volume":441125,"rsi_14":23.07,"sma_20":53.12,"sma_60":55.46,"sma_120":58.03},{"date":"2026-10-05","open":48.53,"high":49.84,"low":47.52,"close":49.2,"volume":595546,"rsi_14":23.8,"sma_20":52.74,"sma_60":55.17,"sma_120":57.86},{"date":"2026-10-06","open":49.41,"high":49.41,"low":47.35,"close":47.89,"volume":627091,"rsi_14":21.84,"sma_20":52.3,"sma_60":54.8,"sma_120":57.69},{"date":"2026-10-07","open":47.0,"high":47.39,"low":45.62,"close":45.65,"volume":766531},{"date":"2026-10-08","open":45.36,"high":46.77,"low":44.73,"close":46.21,"volume":554155,"rsi_14":16.23,"sma_20":51.35,"sma_60":54.36,"sma_120":57.34},{"date":"2026-10-09","open":46.11,"high":47.19,"low":45.81,"close":45.95,"volume":495669,"rsi_14":16.25,"sma_20":50.96,"sma_60":54.23,"sma_120":57.3},{"date":"2026-10-12","open":46.16,"high":46.78,"low":45.98,"close":46.04,"volume":371656},{"date":"2026-10-13","open":45.53,"high":46.12,"low":45.16,"close":45.59,"volume":416538,"rsi_14":23.24,"sma_20":50.1,"sma_60":53.95,"sma_120":57.18},{"date":"2026-10-14","open":45.25,"high":47.23,"low":45.0,"close":46.67,"volume":494171,"rsi_14":24.42,"sma_20":49.72,"sma_60":53.83,"sma_120":57.14},{"date":"2026-10-15","open":47.43,"high":48.83,"low":46.93,"close":48.71,"volume":416304,"rsi_14":39.75,"sma_20":49.4,"sma_60":53.77,"sma_120":57.06},{"date":"2026-10-16","open":48.56,"high":48.56,"low":46.46,"close":46.61,"volume":413644,"rsi_14":33.97,"sma_20":48.97,"sma_60":53.63,"sma_120":56.89},{"date":"2026-10-19","open":47.33,"high":49.88,"low":47.33,"close":49.24,"volume":468354,"rsi_14":46.3,"sma_20":48.69,"sma_60":53.55,"sma_120":56.75},{"date":"2026-10-20","open":49.57,"high":51.85,"low":44.02,"close":45.43,"volume":1206026,"rsi_14":37.27,"sma_20":48.26,"sma_60":53.41,"sma_120":56.61},{"date":"2026-10-21","open":45.48,"high":48.48,"low":45.48,"close":47.94,"volume":664462,"rsi_14":48.26,"sma_20":48.12,"sma_60":53.34,"sma_120":56.46},{"date":"2026-10-22","open":47.65,"high":48.51,"low":46.83,"close":48.1,"volume":254904}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.467178776364895,"pbr":36.62,"per":7.44,"roa":58.01,"roe":null,"grade":"B","comment":"PER 7.44배, ROE 1737.18%","revenue":237613000.0,"analysis":"PER 7.4배입니다. ROE 1737.2%입니다. 시가총액 14.24억. 매출 2.38억, 영업이익 8111.60만.","eps_basis":"TTM","debt_ratio":1.2371280113367973,"market_cap":1424168850,"net_income":195723000.0,"total_debt":13095000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":97.61,"total_assets":316984000.0,"total_equity":10585000.0,"profit_margin":82.37,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":81116000.0,"operating_margin":34.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":48.1,"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":"2017-01-26","close":17.0},{"date":"2017-01-27","close":17.53},{"date":"2017-01-30","close":17.16},{"date":"2017-01-31","close":16.95},{"date":"2017-02-01","close":16.62},{"date":"2017-02-02","close":16.9},{"date":"2017-02-03","close":17.53},{"date":"2017-02-06","close":18.84},{"date":"2017-02-07","close":18.54},{"date":"2017-02-08","close":19.81},{"date":"2017-02-09","close":20.15},{"date":"2017-02-10","close":22.52},{"date":"2017-02-13","close":23.17},{"date":"2017-02-14","close":23.59},{"date":"2017-02-15","close":23.5},{"date":"2017-02-16","close":22.55},{"date":"2017-02-17","close":23.89},{"date":"2017-02-21","close":23.73},{"date":"2017-02-22","close":23.15},{"date":"2017-02-23","close":23.57},{"date":"2017-02-24","close":24.6},{"date":"2017-02-27","close":24.0},{"date":"2017-02-28","close":23.85},{"date":"2017-03-01","close":23.07},{"date":"2017-03-02","close":22.78},{"date":"2017-03-03","close":22.66},{"date":"2017-03-06","close":23.0},{"date":"2017-03-07","close":23.85},{"date":"2017-03-08","close":22.95},{"date":"2017-03-09","close":23.1},{"date":"2017-03-10","close":23.2},{"date":"2017-03-13","close":25.56},{"date":"2017-03-14","close":26.39},{"date":"2017-03-15","close":25.93},{"date":"2017-03-16","close":26.53},{"date":"2017-03-17","close":26.52},{"date":"2017-03-20","close":27.39},{"date":"2017-03-21","close":27.52},{"date":"2017-03-22","close":27.03},{"date":"2017-03-23","close":27.6},{"date":"2017-03-24","close":27.74},{"date":"2017-03-27","close":27.53},{"date":"2017-03-28","close":27.7},{"date":"2017-03-29","close":27.88},{"date":"2017-03-30","close":28.78},{"date":"2017-03-31","close":27.75},{"date":"2017-04-03","close":27.9},{"date":"2017-04-04","close":27.29},{"date":"2017-04-05","close":25.98},{"date":"2017-04-06","close":24.89},{"date":"2017-04-07","close":24.69},{"date":"2017-04-10","close":25.11},{"date":"2017-04-11","close":25.0},{"date":"2017-04-12","close":25.38},{"date":"2017-04-13","close":24.74},{"date":"2017-04-17","close":24.95},{"date":"2017-04-18","close":24.28},{"date":"2017-04-19","close":24.64},{"date":"2017-04-20","close":24.67},{"date":"2017-04-21","close":24.52},{"date":"2017-04-24","close":24.78},{"date":"2017-04-25","close":25.39},{"date":"2017-04-26","close":26.8},{"date":"2017-04-27","close":26.95},{"date":"2017-04-28","close":26.68},{"date":"2017-05-01","close":26.22},{"date":"2017-05-02","close":26.24},{"date":"2017-05-03","close":26.1},{"date":"2017-05-04","close":25.79},{"date":"2017-05-05","close":26.14},{"date":"2017-05-08","close":26.08},{"date":"2017-05-09","close":25.81},{"date":"2017-05-10","close":25.64},{"date":"2017-05-11","close":26.68},{"date":"2017-05-12","close":26.29},{"date":"2017-05-15","close":26.39},{"date":"2017-05-16","close":27.55},{"date":"2017-05-17","close":26.74},{"date":"2017-05-18","close":26.64},{"date":"2017-05-19","close":26.9},{"date":"2017-05-22","close":26.91},{"date":"2017-05-23","close":27.29},{"date":"2017-05-24","close":26.42},{"date":"2017-05-25","close":26.7},{"date":"2017-05-26","close":25.7},{"date":"2017-05-30","close":25.99},{"date":"2017-05-31","close":25.59},{"date":"2017-06-01","close":24.82},{"date":"2017-06-02","close":25.06},{"date":"2017-06-05","close":22.43},{"date":"2017-06-06","close":23.01},{"date":"2017-06-07","close":19.29},{"date":"2017-06-08","close":22.65},{"date":"2017-06-09","close":22.45},{"date":"2017-06-12","close":22.05},{"date":"2017-06-13","close":22.33},{"date":"2017-06-14","close":23.14},{"date":"2017-06-15","close":23.4},{"date":"2017-06-16","close":23.72},{"date":"2017-06-19","close":24.14},{"date":"2017-06-20","close":24.14},{"date":"2017-06-21","close":23.4},{"date":"2017-06-22","close":24.05},{"date":"2017-06-23","close":24.89},{"date":"2017-06-26","close":25.19},{"date":"2017-06-27","close":24.81},{"date":"2017-06-28","close":24.97},{"date":"2017-06-29","close":24.81},{"date":"2017-06-30","close":23.93},{"date":"2017-07-03","close":25.01},{"date":"2017-07-05","close":24.1},{"date":"2017-07-06","close":24.2},{"date":"2017-07-07","close":24.28},{"date":"2017-07-10","close":24.26},{"date":"2017-07-11","close":24.71},{"date":"2017-07-12","close":25.43},{"date":"2017-07-13","close":26.15},{"date":"2017-07-14","close":26.26},{"date":"2017-07-17","close":27.83},{"date":"2017-07-18","close":26.91},{"date":"2017-07-19","close":27.23},{"date":"2017-07-20","close":27.1},{"date":"2017-07-21","close":27.26},{"date":"2017-07-24","close":30.55},{"date":"2017-07-25","close":27.9},{"date":"2017-07-26","close":25.77},{"date":"2017-07-27","close":25.53},{"date":"2017-07-28","close":24.5},{"date":"2017-07-31","close":24.33},{"date":"2017-08-01","close":23.93},{"date":"2017-08-02","close":23.27},{"date":"2017-08-03","close":21.61},{"date":"2017-08-04","close":21.97},{"date":"2017-08-07","close":22.78},{"date":"2017-08-08","close":21.53},{"date":"2017-08-09","close":21.81},{"date":"2017-08-10","close":21.48},{"date":"2017-08-11","close":21.99},{"date":"2017-08-14","close":21.63},{"date":"2017-08-15","close":20.68},{"date":"2017-08-16","close":21.26},{"date":"2017-08-17","close":21.29},{"date":"2017-08-18","close":22.06},{"date":"2017-08-21","close":21.19},{"date":"2017-08-22","close":21.45},{"date":"2017-08-23","close":21.13},{"date":"2017-08-24","close":22.28},{"date":"2017-08-25","close":23.85},{"date":"2017-08-28","close":24.67},{"date":"2017-08-29","close":25.18},{"date":"2017-08-30","close":25.77},{"date":"2017-08-31","close":27.97},{"date":"2017-09-01","close":29.58},{"date":"2017-09-05","close":29.42},{"date":"2017-09-06","close":30.56},{"date":"2017-09-07","close":31.68},{"date":"2017-09-08","close":31.84},{"date":"2017-09-11","close":32.4},{"date":"2017-09-12","close":32.09},{"date":"2017-09-13","close":32.59},{"date":"2017-09-14","close":31.45},{"date":"2017-09-15","close":32.07},{"date":"2017-09-18","close":35.8},{"date":"2017-09-19","close":34.78},{"date":"2017-09-20","close":34.65},{"date":"2017-09-21","close":34.53},{"date":"2017-09-22","close":34.1},{"date":"2017-09-25","close":34.01},{"date":"2017-09-26","close":33.74},{"date":"2017-09-27","close":34.38},{"date":"2017-09-28","close":34.71},{"date":"2017-09-29","close":34.95},{"date":"2017-10-02","close":35.54},{"date":"2017-10-03","close":35.3},{"date":"2017-10-04","close":35.21},{"date":"2017-10-05","close":35.95},{"date":"2017-10-06","close":35.68},{"date":"2017-10-09","close":35.0},{"date":"2017-10-10","close":70.41},{"date":"2017-10-11","close":69.94},{"date":"2017-10-12","close":70.8},{"date":"2017-10-13","close":69.55},{"date":"2017-10-16","close":66.72},{"date":"2017-10-17","close":65.52},{"date":"2017-10-18","close":63.44},{"date":"2017-10-19","close":66.74},{"date":"2017-10-20","close":64.67},{"date":"2017-10-23","close":64.52},{"date":"2017-10-24","close":64.84},{"date":"2017-10-25","close":66.57},{"date":"2017-10-26","close":67.81},{"date":"2017-10-27","close":64.72},{"date":"2017-10-30","close":65.49},{"date":"2017-10-31","close":66.03},{"date":"2017-11-01","close":64.95},{"date":"2017-11-02","close":66.0},{"date":"2017-11-03","close":64.97},{"date":"2017-11-06","close":64.77},{"date":"2017-11-07","close":65.36},{"date":"2017-11-08","close":65.59},{"date":"2017-11-09","close":67.1},{"date":"2017-11-10","close":66.5},{"date":"2017-11-13","close":71.23},{"date":"2017-11-14","close":71.08},{"date":"2017-11-15","close":71.89},{"date":"2017-11-16","close":74.86},{"date":"2017-11-17","close":76.64},{"date":"2017-11-20","close":75.26},{"date":"2017-11-21","close":79.23},{"date":"2017-11-22","close":78.18},{"date":"2017-11-24","close":81.46},{"date":"2017-11-27","close":79.78},{"date":"2017-11-28","close":81.54},{"date":"2017-11-29","close":79.77},{"date":"2017-11-30","close":84.05},{"date":"2017-12-01","close":84.39},{"date":"2017-12-04","close":85.42},{"date":"2017-12-05","close":84.72},{"date":"2017-12-06","close":81.95},{"date":"2017-12-07","close":88.82},{"date":"2017-12-08","close":87.84},{"date":"2017-12-11","close":87.95},{"date":"2017-12-12","close":87.11},{"date":"2017-12-13","close":88.02},{"date":"2017-12-14","close":88.75},{"date":"2017-12-15","close":91.96},{"date":"2017-12-18","close":91.92},{"date":"2017-12-19","close":92.0},{"date":"2017-12-20","close":91.83},{"date":"2017-12-21","close":93.9},{"date":"2017-12-22","close":98.57},{"date":"2017-12-26","close":100.02},{"date":"2017-12-27","close":100.8},{"date":"2017-12-28","close":100.34},{"date":"2017-12-29","close":100.72},{"date":"2018-01-02","close":67.0533},{"date":"2018-01-03","close":67.32},{"date":"2018-01-04","close":68.6467},{"date":"2018-01-05","close":67.6533},{"date":"2018-01-08","close":68.38},{"date":"2018-01-09","close":69.0133},{"date":"2018-01-10","close":74.1933},{"date":"2018-01-11","close":73.4667},{"date":"2018-01-12","close":74.9333},{"date":"2018-01-16","close":73.3533},{"date":"2018-01-17","close":74.3733},{"date":"2018-01-18","close":73.6333},{"date":"2018-01-19","close":76.6067},{"date":"2018-01-22","close":76.5167},{"date":"2018-01-23","close":76.5267},{"date":"2018-01-24","close":77.94},{"date":"2018-01-25","close":75.6733},{"date":"2018-01-26","close":71.2267},{"date":"2018-01-29","close":73.6733},{"date":"2018-01-30","close":71.1267},{"date":"2018-01-31","close":70.26},{"date":"2018-02-01","close":70.3333},{"date":"2018-02-02","close":69.8733},{"date":"2018-02-05","close":67.0},{"date":"2018-02-06","close":68.2333},{"date":"2018-02-07","close":74.62},{"date":"2018-02-08","close":69.8667},{"date":"2018-02-09","close":69.5533},{"date":"2018-02-12","close":71.5267},{"date":"2018-02-13","close":76.1067},{"date":"2018-02-14","close":83.18},{"date":"2018-02-15","close":79.9067},{"date":"2018-02-16","close":84.3},{"date":"2018-02-20","close":80.6867},{"date":"2018-02-21","close":80.7},{"date":"2018-02-22","close":79.62},{"date":"2018-02-23","close":82.08},{"date":"2018-02-26","close":84.2533},{"date":"2018-02-27","close":83.5067},{"date":"2018-02-28","close":81.84},{"date":"2018-03-01","close":81.9267},{"date":"2018-03-02","close":85.7},{"date":"2018-03-05","close":79.3133},{"date":"2018-03-06","close":80.0333},{"date":"2018-03-07","close":81.9067},{"date":"2018-03-08","close":78.12},{"date":"2018-03-09","close":77.9133},{"date":"2018-03-12","close":75.5333},{"date":"2018-03-13","close":75.6133},{"date":"2018-03-14","close":77.4467},{"date":"2018-03-15","close":74.7067},{"date":"2018-03-16","close":75.0267},{"date":"2018-03-19","close":72.9467},{"date":"2018-03-20","close":75.82},{"date":"2018-03-21","close":76.5133},{"date":"2018-03-22","close":73.42},{"date":"2018-03-23","close":73.6467},{"date":"2018-03-26","close":75.8867},{"date":"2018-03-27","close":71.68},{"date":"2018-03-28","close":72.0067},{"date":"2018-03-29","close":69.3867},{"date":"2018-04-02","close":62.68},{"date":"2018-04-03","close":60.0267},{"date":"2018-04-04","close":62.9},{"date":"2018-04-05","close":58.2133},{"date":"2018-04-06","close":57.0067},{"date":"2018-04-09","close":58.7333},{"date":"2018-04-10","close":59.66},{"date":"2018-04-11","close":59.6533},{"date":"2018-04-12","close":60.74},{"date":"2018-04-13","close":58.8},{"date":"2018-04-16","close":58.3267},{"date":"2018-04-17","close":61.0067},{"date":"2018-04-18","close":61.7467},{"date":"2018-04-19","close":60.58},{"date":"2018-04-20","close":61.1133},{"date":"2018-04-23","close":62.1},{"date":"2018-04-24","close":58.0133},{"date":"2018-04-25","close":56.9},{"date":"2018-04-26","close":58.52},{"date":"2018-04-27","close":62.16},{"date":"2018-04-30","close":62.52},{"date":"2018-05-01","close":64.22},{"date":"2018-05-02","close":62.68},{"date":"2018-05-03","close":63.1133},{"date":"2018-05-04","close":62.42},{"date":"2018-05-07","close":59.52},{"date":"2018-05-08","close":59.0933},{"date":"2018-05-09","close":59.8},{"date":"2018-05-10","close":59.8333},{"date":"2018-05-11","close":59.8733},{"date":"2018-05-14","close":59.8267},{"date":"2018-05-15","close":59.5467},{"date":"2018-05-16","close":59.26},{"date":"2018-05-17","close":59.5933},{"date":"2018-05-18","close":58.38},{"date":"2018-05-21","close":57.9667},{"date":"2018-05-22","close":57.4667},{"date":"2018-05-23","close":54.6533},{"date":"2018-05-24","close":55.1133},{"date":"2018-05-25","close":51.9333},{"date":"2018-05-29","close":51.4},{"date":"2018-05-30","close":51.32},{"date":"2018-05-31","close":51.8667},{"date":"2018-06-01","close":51.0533},{"date":"2018-06-04","close":52.8933},{"date":"2018-06-05","close":52.3867},{"date":"2018-06-06","close":50.5933},{"date":"2018-06-07","close":48.3067},{"date":"2018-06-08","close":47.5533},{"date":"2018-06-11","close":46.8733},{"date":"2018-06-12","close":46.9933},{"date":"2018-06-13","close":47.0267},{"date":"2018-06-14","close":49.94},{"date":"2018-06-15","close":50.1667},{"date":"2018-06-18","close":53.8333},{"date":"2018-06-19","close":50.9867},{"date":"2018-06-20","close":51.0467},{"date":"2018-06-21","close":47.7},{"date":"2018-06-22","close":49.94},{"date":"2018-06-25","close":49.66},{"date":"2018-06-26","close":50.3333},{"date":"2018-06-27","close":46.6733},{"date":"2018-06-28","close":47.52},{"date":"2018-06-29","close":47.36},{"date":"2018-07-02","close":50.3667},{"date":"2018-07-03","close":48.5733},{"date":"2018-07-05","close":45.82},{"date":"2018-07-06","close":47.6},{"date":"2018-07-09","close":48.3},{"date":"2018-07-10","close":47.6267},{"date":"2018-07-11","close":48.42},{"date":"2018-07-12","close":49.5533},{"date":"2018-07-13","close":47.6733},{"date":"2018-07-16","close":47.48},{"date":"2018-07-17","close":48.6067},{"date":"2018-07-18","close":50.7267},{"date":"2018-07-19","close":49.1733},{"date":"2018-07-20","close":51.0067},{"date":"2018-07-23","close":51.2133},{"date":"2018-07-24","close":49.2},{"date":"2018-07-25","close":54.38},{"date":"2018-07-26","close":55.4267},{"date":"2018-07-27","close":54.5933},{"date":"2018-07-30","close":52.9333},{"date":"2018-07-31","close":52.2133},{"date":"2018-08-01","close":53.66},{"date":"2018-08-02","close":53.6},{"date":"2018-08-03","close":50.0733},{"date":"2018-08-06","close":52.12},{"date":"2018-08-07","close":54.6},{"date":"2018-08-08","close":54.54},{"date":"2018-08-09","close":54.7467},{"date":"2018-08-10","close":55.64},{"date":"2018-08-13","close":54.3067},{"date":"2018-08-14","close":55.36},{"date":"2018-08-15","close":55.08},{"date":"2018-08-16","close":57.0533},{"date":"2018-08-17","close":57.4133},{"date":"2018-08-20","close":54.0533},{"date":"2018-08-21","close":55.34},{"date":"2018-08-22","close":56.8067},{"date":"2018-08-23","close":57.1},{"date":"2018-08-24","close":57.2933},{"date":"2018-08-27","close":57.76},{"date":"2018-08-28","close":58.3667},{"date":"2018-08-29","close":58.5},{"date":"2018-08-30","close":59.14},{"date":"2018-08-31","close":59.0933},{"date":"2018-09-04","close":59.7333},{"date":"2018-09-05","close":60.0467},{"date":"2018-09-06","close":57.4267},{"date":"2018-09-07","close":58.5133},{"date":"2018-09-10","close":58.0},{"date":"2018-09-11","close":56.94},{"date":"2018-09-12","close":56.8733},{"date":"2018-09-13","close":57.08},{"date":"2018-09-14","close":57.4067},{"date":"2018-09-17","close":58.9},{"date":"2018-09-18","close":58.72},{"date":"2018-09-19","close":60.14},{"date":"2018-09-20","close":61.5333},{"date":"2018-09-21","close":61.8667},{"date":"2018-09-24","close":67.9667},{"date":"2018-09-25","close":62.9733},{"date":"2018-09-26","close":66.76},{"date":"2018-09-27","close":64.7667},{"date":"2018-09-28","close":66.5133},{"date":"2018-10-01","close":66.16},{"date":"2018-10-02","close":62.34},{"date":"2018-10-03","close":64.4533},{"date":"2018-10-04","close":62.88},{"date":"2018-10-05","close":61.9533},{"date":"2018-10-08","close":60.2933},{"date":"2018-10-09","close":58.0667},{"date":"2018-10-10","close":55.3267},{"date":"2018-10-11","close":53.0933},{"date":"2018-10-12","close":52.4267},{"date":"2018-10-15","close":50.6333},{"date":"2018-10-16","close":54.16},{"date":"2018-10-17","close":54.24},{"date":"2018-10-18","close":54.1667},{"date":"2018-10-19","close":52.5},{"date":"2018-10-22","close":50.92},{"date":"2018-10-23","close":51.0},{"date":"2018-10-24","close":47.6133},{"date":"2018-10-25","close":50.42},{"date":"2018-10-26","close":48.7},{"date":"2018-10-29","close":46.4067},{"date":"2018-10-30","close":47.3067},{"date":"2018-10-31","close":49.8133},{"date":"2018-11-01","close":54.7467},{"date":"2018-11-02","close":54.1467},{"date":"2018-11-05","close":53.56},{"date":"2018-11-06","close":53.6533},{"date":"2018-11-07","close":57.5},{"date":"2018-11-08","close":54.0267},{"date":"2018-11-09","close":48.22},{"date":"2018-11-12","close":47.0667},{"date":"2018-11-13","close":46.5933},{"date":"2018-11-14","close":43.2467},{"date":"2018-11-15","close":42.9933},{"date":"2018-11-16","close":45.72},{"date":"2018-11-19","close":45.2},{"date":"2018-11-20","close":46.0333},{"date":"2018-11-21","close":48.6733},{"date":"2018-11-23","close":49.3},{"date":"2018-11-26","close":51.04},{"date":"2018-11-27","close":49.1467},{"date":"2018-11-28","close":48.74},{"date":"2018-11-29","close":49.02},{"date":"2018-11-30","close":49.72},{"date":"2018-12-03","close":48.1667},{"date":"2018-12-04","close":46.0533},{"date":"2018-12-06","close":47.7267},{"date":"2018-12-07","close":47.9867},{"date":"2018-12-10","close":47.2067},{"date":"2018-12-11","close":47.7933},{"date":"2018-12-12","close":47.5867},{"date":"2018-12-13","close":46.9933},{"date":"2018-12-14","close":45.64},{"date":"2018-12-17","close":43.5867},{"date":"2018-12-18","close":41.4733},{"date":"2018-12-19","close":40.36},{"date":"2018-12-20","close":39.1},{"date":"2018-12-21","close":36.9333},{"date":"2018-12-24","close":37.6},{"date":"2018-12-26","close":41.0333},{"date":"2018-12-27","close":41.1733},{"date":"2018-12-28","close":41.2267},{"date":"2018-12-31","close":42.5267},{"date":"2019-01-02","close":42.48},{"date":"2019-01-03","close":40.92},{"date":"2019-01-04","close":43.6},{"date":"2019-01-07","close":46.2733},{"date":"2019-01-08","close":46.6667},{"date":"2019-01-09","close":47.8067},{"date":"2019-01-10","close":49.06},{"date":"2019-01-11","close":48.0467},{"date":"2019-01-14","close":46.3333},{"date":"2019-01-15","close":47.06},{"date":"2019-01-16","close":47.6733},{"date":"2019-01-17","close":48.5},{"date":"2019-01-18","close":48.7},{"date":"2019-01-22","close":47.3467},{"date":"2019-01-23","close":45.9133},{"date":"2019-01-24","close":44.6733},{"date":"2019-01-25","close":44.98},{"date":"2019-01-28","close":42.0},{"date":"2019-01-29","close":41.3},{"date":"2019-01-30","close":43.5533},{"date":"2019-01-31","close":44.2133},{"date":"2019-02-01","close":45.84},{"date":"2019-02-04","close":46.3067},{"date":"2019-02-05","close":45.2867},{"date":"2019-02-06","close":47.38},{"date":"2019-02-07","close":46.7467},{"date":"2019-02-08","close":45.9267},{"date":"2019-02-11","close":46.76},{"date":"2019-02-12","close":46.2267},{"date":"2019-02-13","close":45.2333},{"date":"2019-02-14","close":46.1333},{"date":"2019-02-15","close":45.5667},{"date":"2019-02-19","close":44.0333},{"date":"2019-02-20","close":43.3533},{"date":"2019-02-21","close":43.2933},{"date":"2019-02-22","close":44.9267},{"date":"2019-02-25","close":46.3733},{"date":"2019-02-26","close":46.58},{"date":"2019-02-27","close":47.8467},{"date":"2019-02-28","close":45.9133},{"date":"2019-03-01","close":47.0667},{"date":"2019-03-04","close":47.12},{"date":"2019-03-05","close":45.7533},{"date":"2019-03-06","close":42.1667},{"date":"2019-03-07","close":42.0067},{"date":"2019-03-08","close":42.4933},{"date":"2019-03-11","close":43.96},{"date":"2019-03-12","close":47.8933},{"date":"2019-03-13","close":49.72},{"date":"2019-03-14","close":48.1667},{"date":"2019-03-15","close":47.94},{"date":"2019-03-18","close":48.6667},{"date":"2019-03-19","close":49.72},{"date":"2019-03-20","close":47.3067},{"date":"2019-03-21","close":50.26},{"date":"2019-03-22","close":47.4467},{"date":"2019-03-25","close":46.5667},{"date":"2019-03-26","close":46.78},{"date":"2019-03-27","close":44.8733},{"date":"2019-03-28","close":46.06},{"date":"2019-03-29","close":48.7},{"date":"2019-04-01","close":48.9867},{"date":"2019-04-02","close":50.48},{"date":"2019-04-03","close":52.3067},{"date":"2019-04-04","close":52.9333},{"date":"2019-04-05","close":54.08},{"date":"2019-04-08","close":53.4133},{"date":"2019-04-09","close":52.06},{"date":"2019-04-10","close":53.3133},{"date":"2019-04-11","close":53.34},{"date":"2019-04-12","close":52.54},{"date":"2019-04-15","close":51.68},{"date":"2019-04-16","close":51.5867},{"date":"2019-04-17","close":48.9733},{"date":"2019-04-18","close":49.3333},{"date":"2019-04-22","close":48.0467},{"date":"2019-04-23","close":48.5667},{"date":"2019-04-24","close":48.84},{"date":"2019-04-25","close":49.56},{"date":"2019-04-26","close":51.26},{"date":"2019-04-29","close":51.5933},{"date":"2019-04-30","close":48.48},{"date":"2019-05-01","close":46.3733},{"date":"2019-05-02","close":47.7867},{"date":"2019-05-03","close":48.92},{"date":"2019-05-06","close":50.04},{"date":"2019-05-07","close":48.1933},{"date":"2019-05-08","close":46.6333},{"date":"2019-05-09","close":47.7267},{"date":"2019-05-10","close":49.6733},{"date":"2019-05-13","close":47.9733},{"date":"2019-05-14","close":47.8067},{"date":"2019-05-15","close":48.3467},{"date":"2019-05-16","close":48.3667},{"date":"2019-05-17","close":47.28},{"date":"2019-05-20","close":45.7},{"date":"2019-05-21","close":47.1067},{"date":"2019-05-22","close":47.5667},{"date":"2019-05-23","close":48.8867},{"date":"2019-05-24","close":49.8},{"date":"2019-05-28","close":49.9867},{"date":"2019-05-29","close":51.8267},{"date":"2019-05-30","close":49.8733},{"date":"2019-05-31","close":48.54},{"date":"2019-06-03","close":49.0333},{"date":"2019-06-04","close":49.32},{"date":"2019-06-05","close":50.1733},{"date":"2019-06-06","close":48.2867},{"date":"2019-06-07","close":50.6533},{"date":"2019-06-10","close":48.1467},{"date":"2019-06-11","close":49.02},{"date":"2019-06-12","close":49.38},{"date":"2019-06-13","close":47.3333},{"date":"2019-06-14","close":46.4267},{"date":"2019-06-17","close":44.8133},{"date":"2019-06-18","close":44.9133},{"date":"2019-06-19","close":44.3733},{"date":"2019-06-20","close":44.68},{"date":"2019-06-21","close":39.4933},{"date":"2019-06-24","close":35.8733},{"date":"2019-06-25","close":36.6},{"date":"2019-06-26","close":35.84},{"date":"2019-06-27","close":36.3467},{"date":"2019-06-28","close":37.6133},{"date":"2019-07-01","close":36.8},{"date":"2019-07-02","close":36.6067},{"date":"2019-07-03","close":36.7067},{"date":"2019-07-05","close":35.84},{"date":"2019-07-08","close":36.38},{"date":"2019-07-09","close":36.4267},{"date":"2019-07-10","close":36.68},{"date":"2019-07-11","close":36.0733},{"date":"2019-07-12","close":36.36},{"date":"2019-07-15","close":37.1067},{"date":"2019-07-16","close":35.2933},{"date":"2019-07-17","close":35.94},{"date":"2019-07-18","close":35.3333},{"date":"2019-07-19","close":36.3733},{"date":"2019-07-22","close":36.5933},{"date":"2019-07-23","close":36.3333},{"date":"2019-07-24","close":37.42},{"date":"2019-07-25","close":36.1},{"date":"2019-07-26","close":36.4533},{"date":"2019-07-29","close":36.3133},{"date":"2019-07-30","close":37.46},{"date":"2019-07-31","close":35.8067},{"date":"2019-08-01","close":36.2667},{"date":"2019-08-02","close":34.6733},{"date":"2019-08-05","close":33.4067},{"date":"2019-08-06","close":34.3},{"date":"2019-08-07","close":34.4667},{"date":"2019-08-08","close":34.9933},{"date":"2019-08-09","close":34.0},{"date":"2019-08-12","close":31.3467},{"date":"2019-08-13","close":32.66},{"date":"2019-08-14","close":34.3067},{"date":"2019-08-15","close":33.3267},{"date":"2019-08-16","close":32.8},{"date":"2019-08-19","close":32.5667},{"date":"2019-08-20","close":28.1267},{"date":"2019-08-21","close":28.8533},{"date":"2019-08-22","close":28.38},{"date":"2019-08-23","close":26.8733},{"date":"2019-08-26","close":26.6133},{"date":"2019-08-27","close":25.9467},{"date":"2019-08-28","close":26.2133},{"date":"2019-08-29","close":26.66},{"date":"2019-08-30","close":27.1},{"date":"2019-09-03","close":26.4467},{"date":"2019-09-04","close":27.1},{"date":"2019-09-05","close":28.0733},{"date":"2019-09-06","close":27.4},{"date":"2019-09-09","close":27.7933},{"date":"2019-09-10","close":28.2933},{"date":"2019-09-11","close":29.58},{"date":"2019-09-12","close":28.56},{"date":"2019-09-13","close":29.4133},{"date":"2019-09-16","close":30.1733},{"date":"2019-09-17","close":29.82},{"date":"2019-09-18","close":28.44},{"date":"2019-09-19","close":27.8333},{"date":"2019-09-20","close":27.4733},{"date":"2019-09-23","close":27.18},{"date":"2019-09-24","close":25.6467},{"date":"2019-09-25","close":25.7333},{"date":"2019-09-26","close":23.9733},{"date":"2019-09-27","close":23.4933},{"date":"2019-09-30","close":23.3267},{"date":"2019-10-01","close":20.9},{"date":"2019-10-02","close":22.5933},{"date":"2019-10-03","close":22.7067},{"date":"2019-10-04","close":22.1533},{"date":"2019-10-07","close":22.5933},{"date":"2019-10-08","close":22.08},{"date":"2019-10-09","close":22.0067},{"date":"2019-10-10","close":23.22},{"date":"2019-10-11","close":23.3667},{"date":"2019-10-14","close":22.5667},{"date":"2019-10-15","close":23.9867},{"date":"2019-10-16","close":24.1667},{"date":"2019-10-17","close":24.86},{"date":"2019-10-18","close":24.6933},{"date":"2019-10-21","close":24.48},{"date":"2019-10-22","close":24.9467},{"date":"2019-10-23","close":25.0733},{"date":"2019-10-24","close":25.4933},{"date":"2019-10-25","close":25.6733},{"date":"2019-10-28","close":25.9733},{"date":"2019-10-29","close":24.9133},{"date":"2019-10-30","close":24.9533},{"date":"2019-10-31","close":25.1467},{"date":"2019-11-01","close":25.7733},{"date":"2019-11-04","close":24.9467},{"date":"2019-11-05","close":25.86},{"date":"2019-11-06","close":24.98},{"date":"2019-11-07","close":24.1067},{"date":"2019-11-08","close":6.7867},{"date":"2019-11-11","close":6.92},{"date":"2019-11-12","close":7.1333},{"date":"2019-11-13","close":7.3333},{"date":"2019-11-14","close":7.26},{"date":"2019-11-15","close":7.4},{"date":"2019-11-18","close":7.3867},{"date":"2019-11-19","close":7.36},{"date":"2019-11-20","close":7.46},{"date":"2019-11-21","close":7.92},{"date":"2019-11-22","close":8.0133},{"date":"2019-11-25","close":8.64},{"date":"2019-11-26","close":8.52},{"date":"2019-11-27","close":8.84},{"date":"2019-11-29","close":8.9933},{"date":"2019-12-02","close":9.4933},{"date":"2019-12-03","close":9.54},{"date":"2019-12-04","close":9.6267},{"date":"2019-12-05","close":9.4867},{"date":"2019-12-06","close":9.3467},{"date":"2019-12-09","close":9.2},{"date":"2019-12-10","close":9.8533},{"date":"2019-12-11","close":10.1133},{"date":"2019-12-12","close":10.7867},{"date":"2019-12-13","close":10.4867},{"date":"2019-12-16","close":10.9333},{"date":"2019-12-17","close":10.94},{"date":"2019-12-18","close":10.9967},{"date":"2019-12-19","close":10.94},{"date":"2019-12-20","close":10.5933},{"date":"2019-12-23","close":11.0933},{"date":"2019-12-24","close":11.48},{"date":"2019-12-26","close":11.3267},{"date":"2019-12-27","close":11.1733},{"date":"2019-12-30","close":10.6333},{"date":"2019-12-31","close":10.8333},{"date":"2020-01-02","close":10.5933},{"date":"2020-01-03","close":10.0667},{"date":"2020-01-06","close":10.0667},{"date":"2020-01-07","close":10.2},{"date":"2020-01-08","close":10.2},{"date":"2020-01-09","close":10.1933},{"date":"2020-01-10","close":10.22},{"date":"2020-01-13","close":9.3267},{"date":"2020-01-14","close":10.01},{"date":"2020-01-15","close":10.34},{"date":"2020-01-16","close":10.7733},{"date":"2020-01-17","close":10.5867},{"date":"2020-01-21","close":10.36},{"date":"2020-01-22","close":10.0133},{"date":"2020-01-23","close":9.8533},{"date":"2020-01-24","close":9.3333},{"date":"2020-01-27","close":9.3933},{"date":"2020-01-28","close":9.7733},{"date":"2020-01-29","close":9.5067},{"date":"2020-01-30","close":9.6933},{"date":"2020-01-31","close":9.68},{"date":"2020-02-03","close":9.8467},{"date":"2020-02-04","close":10.0267},{"date":"2020-02-05","close":10.4733},{"date":"2020-02-06","close":9.96},{"date":"2020-02-07","close":10.3067},{"date":"2020-02-10","close":10.28},{"date":"2020-02-11","close":10.5467},{"date":"2020-02-12","close":11.04},{"date":"2020-02-13","close":10.3867},{"date":"2020-02-14","close":10.1933},{"date":"2020-02-18","close":10.5133},{"date":"2020-02-19","close":10.3533},{"date":"2020-02-20","close":10.7},{"date":"2020-02-21","close":10.7733},{"date":"2020-02-24","close":10.5},{"date":"2020-02-25","close":10.4},{"date":"2020-02-26","close":10.5333},{"date":"2020-02-27","close":9.7333},{"date":"2020-02-28","close":9.9667},{"date":"2020-03-02","close":11.4733},{"date":"2020-03-03","close":11.54},{"date":"2020-03-04","close":12.46},{"date":"2020-03-05","close":12.28},{"date":"2020-03-06","close":12.1533},{"date":"2020-03-09","close":11.04},{"date":"2020-03-10","close":10.9467},{"date":"2020-03-11","close":10.1533},{"date":"2020-03-12","close":9.0333},{"date":"2020-03-13","close":10.1933},{"date":"2020-03-16","close":8.6733},{"date":"2020-03-17","close":8.8733},{"date":"2020-03-18","close":8.8267},{"date":"2020-03-19","close":8.9533},{"date":"2020-03-20","close":8.8333},{"date":"2020-03-23","close":8.5467},{"date":"2020-03-24","close":9.0067},{"date":"2020-03-25","close":9.26},{"date":"2020-03-26","close":9.7067},{"date":"2020-03-27","close":9.3333},{"date":"2020-03-30","close":9.4267},{"date":"2020-03-31","close":9.42},{"date":"2020-04-01","close":8.8667},{"date":"2020-04-02","close":9.0},{"date":"2020-04-03","close":9.4},{"date":"2020-04-06","close":10.1733},{"date":"2020-04-07","close":9.38},{"date":"2020-04-08","close":9.6933},{"date":"2020-04-09","close":10.1933},{"date":"2020-04-13","close":10.1533},{"date":"2020-04-14","close":10.66},{"date":"2020-04-15","close":10.42},{"date":"2020-04-16","close":10.4133},{"date":"2020-04-17","close":11.32},{"date":"2020-04-20","close":11.4467},{"date":"2020-04-21","close":10.36},{"date":"2020-04-22","close":10.2933},{"date":"2020-04-23","close":10.4333},{"date":"2020-04-24","close":10.78},{"date":"2020-04-27","close":10.6467},{"date":"2020-04-28","close":10.4467},{"date":"2020-04-29","close":10.6267},{"date":"2020-04-30","close":10.4133},{"date":"2020-05-01","close":10.1867},{"date":"2020-05-04","close":12.1467},{"date":"2020-05-05","close":11.7533},{"date":"2020-05-06","close":11.6667},{"date":"2020-05-07","close":11.7733},{"date":"2020-05-08","close":12.1733},{"date":"2020-05-11","close":13.28},{"date":"2020-05-12","close":12.9067},{"date":"2020-05-13","close":12.82},{"date":"2020-05-14","close":12.0467},{"date":"2020-05-15","close":12.5467},{"date":"2020-05-18","close":13.1933},{"date":"2020-05-19","close":12.3933},{"date":"2020-05-20","close":13.1},{"date":"2020-05-21","close":12.9467},{"date":"2020-05-22","close":13.2467},{"date":"2020-05-26","close":13.0133},{"date":"2020-05-27","close":13.2733},{"date":"2020-05-28","close":12.8267},{"date":"2020-05-29","close":12.72},{"date":"2020-06-01","close":12.9333},{"date":"2020-06-02","close":13.56},{"date":"2020-06-03","close":12.6933},{"date":"2020-06-04","close":12.4467},{"date":"2020-06-05","close":12.96},{"date":"2020-06-08","close":13.4467},{"date":"2020-06-09","close":13.7467},{"date":"2020-06-10","close":13.5},{"date":"2020-06-11","close":12.4133},{"date":"2020-06-12","close":12.3533},{"date":"2020-06-15","close":12.6733},{"date":"2020-06-16","close":12.8133},{"date":"2020-06-17","close":12.4533},{"date":"2020-06-18","close":12.8333},{"date":"2020-06-19","close":14.9},{"date":"2020-06-22","close":15.0067},{"date":"2020-06-23","close":15.34},{"date":"2020-06-24","close":15.4933},{"date":"2020-06-25","close":16.0},{"date":"2020-06-26","close":15.0933},{"date":"2020-06-29","close":15.12},{"date":"2020-06-30","close":14.8933},{"date":"2020-07-01","close":15.38},{"date":"2020-07-02","close":15.0267},{"date":"2020-07-06","close":14.8133},{"date":"2020-07-07","close":15.1},{"date":"2020-07-08","close":15.1733},{"date":"2020-07-09","close":15.02},{"date":"2020-07-10","close":14.16},{"date":"2020-07-13","close":13.44},{"date":"2020-07-14","close":13.8067},{"date":"2020-07-15","close":14.5733},{"date":"2020-07-16","close":14.3133},{"date":"2020-07-17","close":14.6267},{"date":"2020-07-20","close":14.74},{"date":"2020-07-21","close":14.3133},{"date":"2020-07-22","close":13.9267},{"date":"2020-07-23","close":13.6467},{"date":"2020-07-24","close":12.92},{"date":"2020-07-27","close":13.26},{"date":"2020-07-28","close":12.6933},{"date":"2020-07-29","close":12.44},{"date":"2020-07-30","close":12.3333},{"date":"2020-07-31","close":11.9733},{"date":"2020-08-03","close":12.2933},{"date":"2020-08-04","close":12.04},{"date":"2020-08-05","close":11.8467},{"date":"2020-08-06","close":11.8467},{"date":"2020-08-07","close":12.3067},{"date":"2020-08-10","close":11.78},{"date":"2020-08-11","close":11.62},{"date":"2020-08-12","close":11.8533},{"date":"2020-08-13","close":11.76},{"date":"2020-08-14","close":11.2733},{"date":"2020-08-17","close":11.5867},{"date":"2020-08-18","close":11.82},{"date":"2020-08-19","close":11.8},{"date":"2020-08-20","close":11.8467},{"date":"2020-08-21","close":11.64},{"date":"2020-08-24","close":11.32},{"date":"2020-08-25","close":11.4733},{"date":"2020-08-26","close":11.24},{"date":"2020-08-27","close":11.2133},{"date":"2020-08-28","close":11.2867},{"date":"2020-08-31","close":11.5533},{"date":"2020-09-01","close":11.5133},{"date":"2020-09-02","close":11.38},{"date":"2020-09-03","close":11.0267},{"date":"2020-09-04","close":10.64},{"date":"2020-09-08","close":10.62},{"date":"2020-09-09","close":10.54},{"date":"2020-09-10","close":9.8667},{"date":"2020-09-11","close":9.6267},{"date":"2020-09-14","close":10.0867},{"date":"2020-09-15","close":10.36},{"date":"2020-09-16","close":10.4933},{"date":"2020-09-17","close":10.54},{"date":"2020-09-18","close":10.72},{"date":"2020-09-21","close":10.54},{"date":"2020-09-22","close":10.5067},{"date":"2020-09-23","close":9.8733},{"date":"2020-09-24","close":9.5333},{"date":"2020-09-25","close":9.7333},{"date":"2020-09-28","close":9.4467},{"date":"2020-09-29","close":9.8067},{"date":"2020-09-30","close":9.8333},{"date":"2020-10-01","close":10.6267},{"date":"2020-10-02","close":10.4067},{"date":"2020-10-05","close":10.7067},{"date":"2020-10-06","close":10.6267},{"date":"2020-10-07","close":10.88},{"date":"2020-10-08","close":11.1267},{"date":"2020-10-09","close":11.2267},{"date":"2020-10-12","close":11.1667},{"date":"2020-10-13","close":11.84},{"date":"2020-10-14","close":13.58},{"date":"2020-10-15","close":14.6267},{"date":"2020-10-16","close":16.0533},{"date":"2020-10-19","close":17.1133},{"date":"2020-10-20","close":17.18},{"date":"2020-10-21","close":16.84},{"date":"2020-10-22","close":17.28},{"date":"2020-10-23","close":17.1533},{"date":"2020-10-26","close":18.4867},{"date":"2020-10-27","close":18.62},{"date":"2020-10-28","close":19.0867},{"date":"2020-10-29","close":19.5333},{"date":"2020-10-30","close":19.64},{"date":"2020-11-02","close":20.0},{"date":"2020-11-03","close":19.8},{"date":"2020-11-04","close":19.7533},{"date":"2020-11-05","close":19.4933},{"date":"2020-11-06","close":19.2667},{"date":"2020-11-09","close":19.7467},{"date":"2020-11-10","close":19.8267},{"date":"2020-11-11","close":19.9333},{"date":"2020-11-12","close":19.62},{"date":"2020-11-13","close":19.5},{"date":"2020-11-16","close":18.28},{"date":"2020-11-17","close":17.7533},{"date":"2020-11-18","close":17.5933},{"date":"2020-11-19","close":17.5067},{"date":"2020-11-20","close":17.64},{"date":"2020-11-23","close":16.7333},{"date":"2020-11-24","close":16.4267},{"date":"2020-11-25","close":16.4533},{"date":"2020-11-27","close":17.1933},{"date":"2020-11-30","close":17.1933},{"date":"2020-12-01","close":16.48},{"date":"2020-12-02","close":16.4867},{"date":"2020-12-03","close":16.3867},{"date":"2020-12-04","close":16.1067},{"date":"2020-12-07","close":16.0133},{"date":"2020-12-08","close":16.7933},{"date":"2020-12-09","close":15.6867},{"date":"2020-12-10","close":15.38},{"date":"2020-12-11","close":15.3067},{"date":"2020-12-14","close":16.0533},{"date":"2020-12-15","close":16.32},{"date":"2020-12-16","close":15.78},{"date":"2020-12-17","close":16.0533},{"date":"2020-12-18","close":15.2},{"date":"2020-12-21","close":15.6933},{"date":"2020-12-22","close":15.16},{"date":"2020-12-23","close":15.08},{"date":"2020-12-24","close":14.8333},{"date":"2020-12-28","close":14.48},{"date":"2020-12-29","close":14.3933},{"date":"2020-12-30","close":14.5867},{"date":"2020-12-31","close":14.3333},{"date":"2021-01-04","close":15.5733},{"date":"2021-01-05","close":15.9867},{"date":"2021-01-06","close":16.4933},{"date":"2021-01-07","close":16.98},{"date":"2021-01-08","close":16.8933},{"date":"2021-01-11","close":15.8333},{"date":"2021-01-12","close":16.2133},{"date":"2021-01-13","close":15.92},{"date":"2021-01-14","close":17.0867},{"date":"2021-01-15","close":17.4067},{"date":"2021-01-19","close":17.1533},{"date":"2021-01-20","close":17.16},{"date":"2021-01-21","close":16.7333},{"date":"2021-01-22","close":17.0267},{"date":"2021-01-25","close":16.5933},{"date":"2021-01-26","close":16.28},{"date":"2021-01-27","close":15.5333},{"date":"2021-01-28","close":16.1533},{"date":"2021-01-29","close":17.28},{"date":"2021-02-01","close":17.2933},{"date":"2021-02-02","close":18.1333},{"date":"2021-02-03","close":18.3733},{"date":"2021-02-04","close":18.7467},{"date":"2021-02-05","close":19.4733},{"date":"2021-02-08","close":19.8067},{"date":"2021-02-09","close":19.74},{"date":"2021-02-10","close":19.8},{"date":"2021-02-11","close":22.0067},{"date":"2021-02-12","close":23.4867},{"date":"2021-02-16","close":21.4467},{"date":"2021-02-17","close":20.8067},{"date":"2021-02-18","close":19.8333},{"date":"2021-02-19","close":19.4467},{"date":"2021-02-22","close":18.26},{"date":"2021-02-23","close":17.8},{"date":"2021-02-24","close":17.6533},{"date":"2021-02-25","close":17.32},{"date":"2021-02-26","close":19.1333},{"date":"2021-03-01","close":18.7},{"date":"2021-03-02","close":18.3867},{"date":"2021-03-03","close":19.1267},{"date":"2021-03-04","close":18.7533},{"date":"2021-03-05","close":19.6467},{"date":"2021-03-08","close":13.0067},{"date":"2021-03-09","close":12.6667},{"date":"2021-03-10","close":12.76},{"date":"2021-03-11","close":14.48},{"date":"2021-03-12","close":14.2333},{"date":"2021-03-15","close":13.2067},{"date":"2021-03-16","close":13.8},{"date":"2021-03-17","close":14.78},{"date":"2021-03-18","close":14.3067},{"date":"2021-03-19","close":14.3467},{"date":"2021-03-22","close":14.8733},{"date":"2021-03-23","close":13.96},{"date":"2021-03-24","close":13.22},{"date":"2021-03-25","close":14.08},{"date":"2021-03-26","close":14.14},{"date":"2021-03-29","close":13.2133},{"date":"2021-03-30","close":13.4867},{"date":"2021-03-31","close":14.3667},{"date":"2021-04-01","close":14.5267},{"date":"2021-04-05","close":15.12},{"date":"2021-04-06","close":14.38},{"date":"2021-04-07","close":14.1733},{"date":"2021-04-08","close":14.7867},{"date":"2021-04-09","close":13.9133},{"date":"2021-04-12","close":13.4333},{"date":"2021-04-13","close":13.6733},{"date":"2021-04-14","close":14.18},{"date":"2021-04-15","close":14.7133},{"date":"2021-04-16","close":14.48},{"date":"2021-04-19","close":14.5},{"date":"2021-04-20","close":14.6067},{"date":"2021-04-21","close":15.12},{"date":"2021-04-22","close":15.2133},{"date":"2021-04-23","close":15.74},{"date":"2021-04-26","close":16.06},{"date":"2021-04-27","close":15.9333},{"date":"2021-04-28","close":16.6267},{"date":"2021-04-29","close":16.2533},{"date":"2021-04-30","close":15.5667},{"date":"2021-05-03","close":15.7867},{"date":"2021-05-04","close":15.6667},{"date":"2021-05-05","close":16.2533},{"date":"2021-05-06","close":17.06},{"date":"2021-05-07","close":17.44},{"date":"2021-05-10","close":17.1533},{"date":"2021-05-11","close":17.1667},{"date":"2021-05-12","close":16.96},{"date":"2021-05-13","close":17.3133},{"date":"2021-05-14","close":17.4},{"date":"2021-05-17","close":17.28},{"date":"2021-05-18","close":16.34},{"date":"2021-05-19","close":16.3667},{"date":"2021-05-20","close":16.8},{"date":"2021-05-21","close":16.9133},{"date":"2021-05-24","close":16.44},{"date":"2021-05-25","close":16.0},{"date":"2021-05-26","close":16.2667},{"date":"2021-05-27","close":16.2067},{"date":"2021-05-28","close":15.9133},{"date":"2021-06-01","close":15.9533},{"date":"2021-06-02","close":15.96},{"date":"2021-06-03","close":15.8867},{"date":"2021-06-04","close":15.2},{"date":"2021-06-07","close":15.8133},{"date":"2021-06-08","close":16.1067},{"date":"2021-06-09","close":16.0067},{"date":"2021-06-10","close":16.2667},{"date":"2021-06-11","close":16.1867},{"date":"2021-06-14","close":16.5933},{"date":"2021-06-15","close":16.3267},{"date":"2021-06-16","close":16.6467},{"date":"2021-06-17","close":16.6333},{"date":"2021-06-18","close":16.22},{"date":"2021-06-21","close":15.9467},{"date":"2021-06-22","close":16.4533},{"date":"2021-06-23","close":16.62},{"date":"2021-06-24","close":16.6933},{"date":"2021-06-25","close":17.6267},{"date":"2021-06-28","close":17.46},{"date":"2021-06-29","close":17.1267},{"date":"2021-06-30","close":17.2867},{"date":"2021-07-01","close":17.4067},{"date":"2021-07-02","close":17.2267},{"date":"2021-07-06","close":17.1},{"date":"2021-07-07","close":17.5667},{"date":"2021-07-08","close":17.3267},{"date":"2021-07-09","close":17.3267},{"date":"2021-07-12","close":17.26},{"date":"2021-07-13","close":17.3333},{"date":"2021-07-14","close":17.1667},{"date":"2021-07-15","close":17.1267},{"date":"2021-07-16","close":17.38},{"date":"2021-07-19","close":16.7467},{"date":"2021-07-20","close":17.3933},{"date":"2021-07-21","close":17.3667},{"date":"2021-07-22","close":17.2067},{"date":"2021-07-23","close":17.1667},{"date":"2021-07-26","close":16.0533},{"date":"2021-07-27","close":16.0133},{"date":"2021-07-28","close":16.1},{"date":"2021-07-29","close":15.6333},{"date":"2021-07-30","close":15.32},{"date":"2021-08-02","close":15.6733},{"date":"2021-08-03","close":15.8733},{"date":"2021-08-04","close":15.4867},{"date":"2021-08-05","close":15.9667},{"date":"2021-08-06","close":15.6533},{"date":"2021-08-09","close":15.8733},{"date":"2021-08-10","close":15.5},{"date":"2021-08-11","close":15.4133},{"date":"2021-08-12","close":15.8733},{"date":"2021-08-13","close":15.7133},{"date":"2021-08-16","close":15.7533},{"date":"2021-08-17","close":16.7933},{"date":"2021-08-18","close":16.56},{"date":"2021-08-19","close":15.52},{"date":"2021-08-20","close":16.1533},{"date":"2021-08-23","close":17.0667},{"date":"2021-08-24","close":16.7333},{"date":"2021-08-25","close":16.6667},{"date":"2021-08-26","close":16.52},{"date":"2021-08-27","close":16.9},{"date":"2021-08-30","close":16.66},{"date":"2021-08-31","close":17.0733},{"date":"2021-09-01","close":17.2867},{"date":"2021-09-02","close":17.5267},{"date":"2021-09-03","close":17.8667},{"date":"2021-09-07","close":17.2267},{"date":"2021-09-08","close":18.0067},{"date":"2021-09-09","close":17.4},{"date":"2021-09-10","close":17.2067},{"date":"2021-09-13","close":17.32},{"date":"2021-09-14","close":16.9267},{"date":"2021-09-15","close":17.2333},{"date":"2021-09-16","close":17.5},{"date":"2021-09-17","close":17.9467},{"date":"2021-09-20","close":17.7067},{"date":"2021-09-21","close":18.0267},{"date":"2021-09-22","close":18.7333},{"date":"2021-09-23","close":18.7267},{"date":"2021-09-24","close":18.2267},{"date":"2021-09-27","close":17.92},{"date":"2021-09-28","close":17.8133},{"date":"2021-09-29","close":17.6867},{"date":"2021-09-30","close":18.08},{"date":"2021-10-01","close":18.3933},{"date":"2021-10-04","close":18.2067},{"date":"2021-10-05","close":18.5533},{"date":"2021-10-06","close":18.1533},{"date":"2021-10-07","close":18.3667},{"date":"2021-10-08","close":18.6867},{"date":"2021-10-11","close":18.96},{"date":"2021-10-12","close":19.2133},{"date":"2021-10-13","close":18.4},{"date":"2021-10-14","close":18.8733},{"date":"2021-10-15","close":19.1133},{"date":"2021-10-18","close":18.8267},{"date":"2021-10-19","close":18.2933},{"date":"2021-10-20","close":19.0067},{"date":"2021-10-21","close":19.02},{"date":"2021-10-22","close":19.0333},{"date":"2021-10-25","close":19.3333},{"date":"2021-10-26","close":20.6533},{"date":"2021-10-27","close":20.7333},{"date":"2021-10-28","close":21.94},{"date":"2021-10-29","close":21.9333},{"date":"2021-11-01","close":21.3467},{"date":"2021-11-02","close":20.56},{"date":"2021-11-03","close":22.68},{"date":"2021-11-04","close":22.9933},{"date":"2021-11-05","close":24.7067},{"date":"2021-11-08","close":24.9733},{"date":"2021-11-09","close":23.3267},{"date":"2021-11-10","close":22.62},{"date":"2021-11-11","close":22.1733},{"date":"2021-11-12","close":21.8333},{"date":"2021-11-15","close":21.4333},{"date":"2021-11-16","close":21.1867},{"date":"2021-11-17","close":21.18},{"date":"2021-11-18","close":21.0467},{"date":"2021-11-19","close":20.5333},{"date":"2021-11-22","close":20.4933},{"date":"2021-11-23","close":20.8867},{"date":"2021-11-24","close":21.2},{"date":"2021-11-26","close":20.7467},{"date":"2021-11-29","close":20.4333},{"date":"2021-11-30","close":21.5667},{"date":"2021-12-01","close":20.8133},{"date":"2021-12-02","close":21.1133},{"date":"2021-12-03","close":20.1333},{"date":"2021-12-06","close":20.42},{"date":"2021-12-07","close":20.7133},{"date":"2021-12-08","close":20.8467},{"date":"2021-12-09","close":20.0},{"date":"2021-12-10","close":20.0},{"date":"2021-12-13","close":20.8133},{"date":"2021-12-14","close":20.92},{"date":"2021-12-15","close":23.18},{"date":"2021-12-16","close":23.54},{"date":"2021-12-17","close":23.7067},{"date":"2021-12-20","close":24.1133},{"date":"2021-12-21","close":23.84},{"date":"2021-12-22","close":24.1867},{"date":"2021-12-23","close":24.7133},{"date":"2021-12-27","close":24.3333},{"date":"2021-12-28","close":23.9533},{"date":"2021-12-29","close":23.44},{"date":"2021-12-30","close":23.54},{"date":"2021-12-31","close":23.1667},{"date":"2022-01-03","close":23.96},{"date":"2022-01-04","close":23.5},{"date":"2022-01-05","close":21.8733},{"date":"2022-01-06","close":22.5467},{"date":"2022-01-07","close":21.84},{"date":"2022-01-10","close":22.6},{"date":"2022-01-11","close":23.4733},{"date":"2022-01-12","close":23.1667},{"date":"2022-01-13","close":21.82},{"date":"2022-01-14","close":22.4933},{"date":"2022-01-18","close":21.5},{"date":"2022-01-19","close":21.4933},{"date":"2022-01-20","close":20.74},{"date":"2022-01-21","close":20.66},{"date":"2022-01-24","close":21.6533},{"date":"2022-01-25","close":21.6667},{"date":"2022-01-26","close":20.94},{"date":"2022-01-27","close":19.9933},{"date":"2022-01-28","close":20.8533},{"date":"2022-01-31","close":21.3133},{"date":"2022-02-01","close":21.2467},{"date":"2022-02-02","close":20.7533},{"date":"2022-02-03","close":20.06},{"date":"2022-02-04","close":20.9133},{"date":"2022-02-07","close":21.1533},{"date":"2022-02-08","close":20.7667},{"date":"2022-02-09","close":21.5667},{"date":"2022-02-10","close":20.2933},{"date":"2022-02-11","close":19.9933},{"date":"2022-02-14","close":20.2933},{"date":"2022-02-15","close":20.92},{"date":"2022-02-16","close":20.5867},{"date":"2022-02-17","close":19.9533},{"date":"2022-02-18","close":20.0},{"date":"2022-02-22","close":20.3533},{"date":"2022-02-23","close":19.9533},{"date":"2022-02-24","close":21.1533},{"date":"2022-02-25","close":20.9533},{"date":"2022-02-28","close":20.38},{"date":"2022-03-01","close":20.1667},{"date":"2022-03-02","close":20.4933},{"date":"2022-03-03","close":19.9733},{"date":"2022-03-04","close":20.1667},{"date":"2022-03-07","close":20.0},{"date":"2022-03-08","close":19.4533},{"date":"2022-03-09","close":20.6333},{"date":"2022-03-10","close":19.54},{"date":"2022-03-11","close":19.0867},{"date":"2022-03-14","close":18.96},{"date":"2022-03-15","close":17.6867},{"date":"2022-03-16","close":17.4467},{"date":"2022-03-17","close":17.82},{"date":"2022-03-18","close":18.34},{"date":"2022-03-21","close":17.6667},{"date":"2022-03-22","close":16.7667},{"date":"2022-03-23","close":16.92},{"date":"2022-03-24","close":17.34},{"date":"2022-03-25","close":16.8467},{"date":"2022-03-28","close":16.5},{"date":"2022-03-29","close":16.92},{"date":"2022-03-30","close":16.34},{"date":"2022-03-31","close":16.4933},{"date":"2022-04-01","close":16.7},{"date":"2022-04-04","close":16.9667},{"date":"2022-04-05","close":16.7467},{"date":"2022-04-06","close":17.22},{"date":"2022-04-07","close":17.4467},{"date":"2022-04-08","close":17.4867},{"date":"2022-04-11","close":16.7267},{"date":"2022-04-12","close":16.1},{"date":"2022-04-13","close":16.0667},{"date":"2022-04-14","close":15.24},{"date":"2022-04-18","close":14.8267},{"date":"2022-04-19","close":14.88},{"date":"2022-04-20","close":14.8},{"date":"2022-04-21","close":14.3267},{"date":"2022-04-22","close":14.74},{"date":"2022-04-25","close":15.6533},{"date":"2022-04-26","close":15.14},{"date":"2022-04-27","close":15.0},{"date":"2022-04-28","close":15.82},{"date":"2022-04-29","close":15.6},{"date":"2022-05-02","close":16.0333},{"date":"2022-05-03","close":16.3133},{"date":"2022-05-04","close":16.22},{"date":"2022-05-05","close":14.42},{"date":"2022-05-06","close":15.1133},{"date":"2022-05-09","close":14.6667},{"date":"2022-05-10","close":15.3667},{"date":"2022-05-11","close":14.2267},{"date":"2022-05-12","close":14.14},{"date":"2022-05-13","close":14.0867},{"date":"2022-05-16","close":13.98},{"date":"2022-05-17","close":13.9267},{"date":"2022-05-18","close":13.5333},{"date":"2022-05-19","close":13.5667},{"date":"2022-05-20","close":13.92},{"date":"2022-05-23","close":13.6867},{"date":"2022-05-24","close":13.32},{"date":"2022-05-25","close":12.7933},{"date":"2022-05-26","close":12.64},{"date":"2022-05-27","close":13.1},{"date":"2022-05-31","close":12.66},{"date":"2022-06-01","close":12.6},{"date":"2022-06-02","close":12.4733},{"date":"2022-06-03","close":13.9733},{"date":"2022-06-06","close":13.2133},{"date":"2022-06-07","close":15.3133},{"date":"2022-06-08","close":15.9667},{"date":"2022-06-09","close":15.1467},{"date":"2022-06-10","close":14.6667},{"date":"2022-06-13","close":14.2333},{"date":"2022-06-14","close":13.8667},{"date":"2022-06-15","close":14.4533},{"date":"2022-06-16","close":13.5933},{"date":"2022-06-17","close":14.3},{"date":"2022-06-21","close":14.8933},{"date":"2022-06-22","close":14.9667},{"date":"2022-06-23","close":15.08},{"date":"2022-06-24","close":15.4133},{"date":"2022-06-27","close":15.0133},{"date":"2022-06-28","close":13.8667},{"date":"2022-06-29","close":13.7533},{"date":"2022-06-30","close":13.5333},{"date":"2022-07-01","close":13.6467},{"date":"2022-07-05","close":14.6133},{"date":"2022-07-06","close":14.0},{"date":"2022-07-07","close":13.3133},{"date":"2022-07-08","close":13.5467},{"date":"2022-07-11","close":12.8867},{"date":"2022-07-12","close":13.0867},{"date":"2022-07-13","close":13.2667},{"date":"2022-07-14","close":13.34},{"date":"2022-07-15","close":13.56},{"date":"2022-07-18","close":13.6733},{"date":"2022-07-19","close":14.5867},{"date":"2022-07-20","close":14.4667},{"date":"2022-07-21","close":14.6067},{"date":"2022-07-22","close":13.9667},{"date":"2022-07-25","close":14.34},{"date":"2022-07-26","close":14.5},{"date":"2022-07-27","close":14.58},{"date":"2022-07-28","close":14.38},{"date":"2022-07-29","close":13.96},{"date":"2022-08-01","close":13.52},{"date":"2022-08-02","close":13.48},{"date":"2022-08-03","close":14.0067},{"date":"2022-08-04","close":15.4333},{"date":"2022-08-05","close":16.46},{"date":"2022-08-08","close":16.3533},{"date":"2022-08-09","close":15.4333},{"date":"2022-08-10","close":15.9133},{"date":"2022-08-11","close":16.6667},{"date":"2022-08-12","close":17.4867},{"date":"2022-08-15","close":17.0667},{"date":"2022-08-16","close":17.3333},{"date":"2022-08-17","close":17.0333},{"date":"2022-08-18","close":16.5667},{"date":"2022-08-19","close":16.82},{"date":"2022-08-22","close":15.3467},{"date":"2022-08-23","close":16.4267},{"date":"2022-08-24","close":16.8333},{"date":"2022-08-25","close":17.26},{"date":"2022-08-26","close":15.7333},{"date":"2022-08-29","close":15.56},{"date":"2022-08-30","close":15.84},{"date":"2022-08-31","close":15.48},{"date":"2022-09-01","close":16.5067},{"date":"2022-09-02","close":16.56},{"date":"2022-09-06","close":16.2533},{"date":"2022-09-07","close":17.6067},{"date":"2022-09-08","close":17.7467},{"date":"2022-09-09","close":17.12},{"date":"2022-09-12","close":17.1867},{"date":"2022-09-13","close":15.76},{"date":"2022-09-14","close":15.7467},{"date":"2022-09-15","close":17.0667},{"date":"2022-09-16","close":16.8467},{"date":"2022-09-19","close":16.2933},{"date":"2022-09-20","close":16.76},{"date":"2022-09-21","close":17.0667},{"date":"2022-09-22","close":17.0333},{"date":"2022-09-23","close":16.94},{"date":"2022-09-26","close":16.3467},{"date":"2022-09-27","close":17.1333},{"date":"2022-09-28","close":17.4267},{"date":"2022-09-29","close":17.3667},{"date":"2022-09-30","close":17.0067},{"date":"2022-10-03","close":17.26},{"date":"2022-10-04","close":17.98},{"date":"2022-10-05","close":18.1933},{"date":"2022-10-06","close":18.14},{"date":"2022-10-07","close":17.48},{"date":"2022-10-10","close":17.16},{"date":"2022-10-11","close":17.4667},{"date":"2022-10-12","close":17.4733},{"date":"2022-10-13","close":18.4667},{"date":"2022-10-14","close":17.68},{"date":"2022-10-17","close":18.2},{"date":"2022-10-18","close":18.2267},{"date":"2022-10-19","close":17.7133},{"date":"2022-10-20","close":17.6467},{"date":"2022-10-21","close":18.4133},{"date":"2022-10-24","close":18.1},{"date":"2022-10-25","close":18.6733},{"date":"2022-10-26","close":19.0133},{"date":"2022-10-27","close":18.6867},{"date":"2022-10-28","close":19.26},{"date":"2022-10-31","close":19.2333},{"date":"2022-11-01","close":19.7333},{"date":"2022-11-02","close":19.48},{"date":"2022-11-03","close":19.9333},{"date":"2022-11-04","close":19.78},{"date":"2022-11-07","close":19.3933},{"date":"2022-11-08","close":19.7133},{"date":"2022-11-09","close":19.5267},{"date":"2022-11-10","close":20.3333},{"date":"2022-11-11","close":20.6467},{"date":"2022-11-14","close":20.1467},{"date":"2022-11-15","close":19.9733},{"date":"2022-11-16","close":18.9133},{"date":"2022-11-17","close":18.78},{"date":"2022-11-18","close":18.1867},{"date":"2022-11-21","close":18.0267},{"date":"2022-11-22","close":18.6267},{"date":"2022-11-23","close":18.6333},{"date":"2022-11-25","close":18.7667},{"date":"2022-11-28","close":18.2133},{"date":"2022-11-29","close":18.62},{"date":"2022-11-30","close":18.42},{"date":"2022-12-01","close":18.1867},{"date":"2022-12-02","close":18.2067},{"date":"2022-12-05","close":19.1},{"date":"2022-12-06","close":18.44},{"date":"2022-12-07","close":18.56},{"date":"2022-12-08","close":18.8067},{"date":"2022-12-09","close":18.6667},{"date":"2022-12-12","close":19.14},{"date":"2022-12-13","close":19.34},{"date":"2022-12-14","close":19.56},{"date":"2022-12-15","close":19.0933},{"date":"2022-12-16","close":18.58},{"date":"2022-12-19","close":17.9},{"date":"2022-12-20","close":19.0067},{"date":"2022-12-21","close":19.26},{"date":"2022-12-22","close":19.56},{"date":"2022-12-23","close":19.4867},{"date":"2022-12-27","close":19.34},{"date":"2022-12-28","close":19.9467},{"date":"2022-12-29","close":20.9867},{"date":"2022-12-30","close":20.66},{"date":"2023-01-03","close":19.48},{"date":"2023-01-04","close":19.46},{"date":"2023-01-05","close":20.14},{"date":"2023-01-06","close":15.4867},{"date":"2023-01-09","close":14.6733},{"date":"2023-01-10","close":14.7333},{"date":"2023-01-11","close":14.2333},{"date":"2023-01-12","close":15.38},{"date":"2023-01-13","close":17.5867},{"date":"2023-01-17","close":16.9867},{"date":"2023-01-18","close":16.4},{"date":"2023-01-19","close":16.2667},{"date":"2023-01-20","close":16.6667},{"date":"2023-01-23","close":16.7533},{"date":"2023-01-24","close":16.78},{"date":"2023-01-25","close":16.6},{"date":"2023-01-26","close":16.2733},{"date":"2023-01-27","close":16.0733},{"date":"2023-01-30","close":15.96},{"date":"2023-01-31","close":16.5933},{"date":"2023-02-01","close":16.6333},{"date":"2023-02-02","close":17.7733},{"date":"2023-02-03","close":17.1867},{"date":"2023-02-06","close":17.2133},{"date":"2023-02-07","close":17.4667},{"date":"2023-02-08","close":17.02},{"date":"2023-02-09","close":17.3},{"date":"2023-02-10","close":17.2},{"date":"2023-02-13","close":17.3},{"date":"2023-02-14","close":17.3133},{"date":"2023-02-15","close":17.4533},{"date":"2023-02-16","close":17.3},{"date":"2023-02-17","close":17.9933},{"date":"2023-02-21","close":17.1133},{"date":"2023-02-22","close":17.3333},{"date":"2023-02-23","close":17.2533},{"date":"2023-02-24","close":16.6267},{"date":"2023-02-27","close":16.3933},{"date":"2023-02-28","close":16.6},{"date":"2023-03-01","close":16.76},{"date":"2023-03-02","close":16.36},{"date":"2023-03-03","close":15.8867},{"date":"2023-03-06","close":15.7533},{"date":"2023-03-07","close":15.7667},{"date":"2023-03-08","close":15.6933},{"date":"2023-03-09","close":15.2667},{"date":"2023-03-10","close":14.9133},{"date":"2023-03-13","close":15.0467},{"date":"2023-03-14","close":15.26},{"date":"2023-03-15","close":15.3133},{"date":"2023-03-16","close":14.7333},{"date":"2023-03-17","close":14.5333},{"date":"2023-03-20","close":14.4133},{"date":"2023-03-21","close":14.5067},{"date":"2023-03-22","close":14.1733},{"date":"2023-03-23","close":14.42},{"date":"2023-03-24","close":14.2667},{"date":"2023-03-27","close":14.6},{"date":"2023-03-28","close":14.4},{"date":"2023-03-29","close":14.8067},{"date":"2023-03-30","close":14.1067},{"date":"2023-03-31","close":14.5067},{"date":"2023-04-03","close":14.7267},{"date":"2023-04-04","close":14.4667},{"date":"2023-04-05","close":14.2067},{"date":"2023-04-06","close":14.2733},{"date":"2023-04-10","close":14.32},{"date":"2023-04-11","close":14.1467},{"date":"2023-04-12","close":14.0867},{"date":"2023-04-13","close":14.5333},{"date":"2023-04-14","close":14.3533},{"date":"2023-04-17","close":15.0467},{"date":"2023-04-18","close":14.8267},{"date":"2023-04-19","close":15.2533},{"date":"2023-04-20","close":14.86},{"date":"2023-04-21","close":15.0533},{"date":"2023-04-24","close":14.44},{"date":"2023-04-25","close":14.3333},{"date":"2023-04-26","close":13.98},{"date":"2023-04-27","close":13.8933},{"date":"2023-04-28","close":13.88},{"date":"2023-05-01","close":14.1133},{"date":"2023-05-02","close":13.98},{"date":"2023-05-03","close":14.3333},{"date":"2023-05-04","close":14.04},{"date":"2023-05-05","close":14.6},{"date":"2023-05-08","close":14.1067},{"date":"2023-05-09","close":14.02},{"date":"2023-05-10","close":14.32},{"date":"2023-05-11","close":13.84},{"date":"2023-05-12","close":12.9667},{"date":"2023-05-15","close":12.9133},{"date":"2023-05-16","close":12.42},{"date":"2023-05-17","close":12.7},{"date":"2023-05-18","close":12.62},{"date":"2023-05-19","close":12.7533},{"date":"2023-05-22","close":13.32},{"date":"2023-05-23","close":13.02},{"date":"2023-05-24","close":12.62},{"date":"2023-05-25","close":12.4267},{"date":"2023-05-26","close":12.4333},{"date":"2023-05-30","close":12.3667},{"date":"2023-05-31","close":12.7333},{"date":"2023-06-01","close":12.32},{"date":"2023-06-02","close":12.48},{"date":"2023-06-05","close":12.54},{"date":"2023-06-06","close":12.5067},{"date":"2023-06-07","close":12.4867},{"date":"2023-06-08","close":12.2133},{"date":"2023-06-09","close":12.4667},{"date":"2023-06-12","close":12.5067},{"date":"2023-06-13","close":12.68},{"date":"2023-06-14","close":12.3733},{"date":"2023-06-15","close":12.5333},{"date":"2023-06-16","close":12.5},{"date":"2023-06-20","close":12.8667},{"date":"2023-06-21","close":13.2667},{"date":"2023-06-22","close":13.3533},{"date":"2023-06-23","close":13.4933},{"date":"2023-06-26","close":13.46},{"date":"2023-06-27","close":13.66},{"date":"2023-06-28","close":13.8733},{"date":"2023-06-29","close":13.5067},{"date":"2023-06-30","close":13.56},{"date":"2023-07-03","close":13.08},{"date":"2023-07-05","close":13.0067},{"date":"2023-07-06","close":13.4267},{"date":"2023-07-07","close":13.4733},{"date":"2023-07-10","close":13.7},{"date":"2023-07-11","close":13.3333},{"date":"2023-07-12","close":13.6867},{"date":"2023-07-13","close":12.4},{"date":"2023-07-14","close":12.3133},{"date":"2023-07-17","close":12.5133},{"date":"2023-07-18","close":12.92},{"date":"2023-07-19","close":12.6667},{"date":"2023-07-20","close":12.3933},{"date":"2023-07-21","close":12.08},{"date":"2023-07-24","close":11.7933},{"date":"2023-07-25","close":11.74},{"date":"2023-07-26","close":11.3733},{"date":"2023-07-27","close":11.16},{"date":"2023-07-28","close":11.4133},{"date":"2023-07-31","close":13.14},{"date":"2023-08-01","close":13.7067},{"date":"2023-08-02","close":13.5267},{"date":"2023-08-03","close":12.74},{"date":"2023-08-04","close":12.4733},{"date":"2023-08-07","close":12.3067},{"date":"2023-08-08","close":12.6333},{"date":"2023-08-09","close":11.7867},{"date":"2023-08-10","close":12.0467},{"date":"2023-08-11","close":12.6733},{"date":"2023-08-14","close":12.8533},{"date":"2023-08-15","close":12.9133},{"date":"2023-08-16","close":12.88},{"date":"2023-08-17","close":12.8333},{"date":"2023-08-18","close":13.0733},{"date":"2023-08-21","close":13.38},{"date":"2023-08-22","close":13.4},{"date":"2023-08-23","close":13.58},{"date":"2023-08-24","close":13.5},{"date":"2023-08-25","close":13.3667},{"date":"2023-08-28","close":13.3867},{"date":"2023-08-29","close":13.1867},{"date":"2023-08-30","close":13.1},{"date":"2023-08-31","close":13.12},{"date":"2023-09-01","close":13.1333},{"date":"2023-09-05","close":13.0867},{"date":"2023-09-06","close":13.28},{"date":"2023-09-07","close":13.3467},{"date":"2023-09-08","close":13.3667},{"date":"2023-09-11","close":13.1267},{"date":"2023-09-12","close":13.0667},{"date":"2023-09-13","close":13.0133},{"date":"2023-09-14","close":13.1133},{"date":"2023-09-15","close":13.0},{"date":"2023-09-18","close":12.8467},{"date":"2023-09-19","close":12.36},{"date":"2023-09-20","close":12.0},{"date":"2023-09-21","close":11.4333},{"date":"2023-09-22","close":11.2467},{"date":"2023-09-25","close":11.5533},{"date":"2023-09-26","close":12.1},{"date":"2023-09-27","close":12.3133},{"date":"2023-09-28","close":12.0},{"date":"2023-09-29","close":11.9733},{"date":"2023-10-02","close":11.7533},{"date":"2023-10-03","close":12.2867},{"date":"2023-10-04","close":12.3067},{"date":"2023-10-05","close":13.16},{"date":"2023-10-06","close":12.8333},{"date":"2023-10-09","close":13.3},{"date":"2023-10-10","close":13.06},{"date":"2023-10-11","close":12.9667},{"date":"2023-10-12","close":12.38},{"date":"2023-10-13","close":12.56},{"date":"2023-10-16","close":12.3467},{"date":"2023-10-17","close":12.6133},{"date":"2023-10-18","close":12.3333},{"date":"2023-10-19","close":11.88},{"date":"2023-10-20","close":12.0333},{"date":"2023-10-23","close":11.7067},{"date":"2023-10-24","close":11.7667},{"date":"2023-10-25","close":11.7467},{"date":"2023-10-26","close":11.32},{"date":"2023-10-27","close":10.9},{"date":"2023-10-30","close":10.9933},{"date":"2023-10-31","close":10.8733},{"date":"2023-11-01","close":11.0267},{"date":"2023-11-02","close":10.8},{"date":"2023-11-03","close":11.6867},{"date":"2023-11-06","close":11.1133},{"date":"2023-11-07","close":11.0133},{"date":"2023-11-08","close":10.3333},{"date":"2023-11-09","close":9.94},{"date":"2023-11-10","close":9.5333},{"date":"2023-11-13","close":9.3267},{"date":"2023-11-14","close":10.0067},{"date":"2023-11-15","close":9.5933},{"date":"2023-11-16","close":9.5067},{"date":"2023-11-17","close":9.9333},{"date":"2023-11-20","close":9.6733},{"date":"2023-11-21","close":9.4467},{"date":"2023-11-22","close":9.4667},{"date":"2023-11-24","close":9.5267},{"date":"2023-11-27","close":9.2667},{"date":"2023-11-28","close":9.2333},{"date":"2023-11-29","close":9.3867},{"date":"2023-11-30","close":9.4267},{"date":"2023-12-01","close":10.0},{"date":"2023-12-04","close":10.3933},{"date":"2023-12-05","close":10.8267},{"date":"2023-12-06","close":10.7067},{"date":"2023-12-07","close":10.9467},{"date":"2023-12-08","close":10.9067},{"date":"2023-12-11","close":11.0333},{"date":"2023-12-12","close":11.4333},{"date":"2023-12-13","close":12.18},{"date":"2023-12-14","close":12.6933},{"date":"2023-12-15","close":12.8267},{"date":"2023-12-18","close":13.1},{"date":"2023-12-19","close":13.34},{"date":"2023-12-20","close":13.0067},{"date":"2023-12-21","close":13.22},{"date":"2023-12-22","close":13.8267},{"date":"2023-12-26","close":14.32},{"date":"2023-12-27","close":14.5733},{"date":"2023-12-28","close":14.4333},{"date":"2023-12-29","close":14.28},{"date":"2024-01-02","close":14.4667},{"date":"2024-01-03","close":14.1267},{"date":"2024-01-04","close":14.4267},{"date":"2024-01-05","close":14.2867},{"date":"2024-01-08","close":15.0467},{"date":"2024-01-09","close":15.26},{"date":"2024-01-10","close":15.3667},{"date":"2024-01-11","close":15.3467},{"date":"2024-01-12","close":15.44},{"date":"2024-01-16","close":14.8467},{"date":"2024-01-17","close":15.5067},{"date":"2024-01-18","close":15.7933},{"date":"2024-01-19","close":15.6467},{"date":"2024-01-22","close":15.8333},{"date":"2024-01-23","close":16.02},{"date":"2024-01-24","close":15.7867},{"date":"2024-01-25","close":15.7467},{"date":"2024-01-26","close":15.74},{"date":"2024-01-29","close":15.88},{"date":"2024-01-30","close":15.9533},{"date":"2024-01-31","close":15.7333},{"date":"2024-02-01","close":16.1667},{"date":"2024-02-02","close":16.0067},{"date":"2024-02-05","close":16.0467},{"date":"2024-02-06","close":16.0133},{"date":"2024-02-07","close":15.6733},{"date":"2024-02-08","close":15.42},{"date":"2024-02-09","close":15.34},{"date":"2024-02-12","close":15.38},{"date":"2024-02-13","close":14.6733},{"date":"2024-02-14","close":14.86},{"date":"2024-02-15","close":15.1733},{"date":"2024-02-16","close":16.0667},{"date":"2024-02-20","close":15.8867},{"date":"2024-02-21","close":16.9933},{"date":"2024-02-22","close":16.8533},{"date":"2024-02-23","close":17.2467},{"date":"2024-02-26","close":17.64},{"date":"2024-02-27","close":17.6467},{"date":"2024-02-28","close":17.2067},{"date":"2024-02-29","close":17.02},{"date":"2024-03-01","close":16.9667},{"date":"2024-03-04","close":17.4333},{"date":"2024-03-05","close":16.8867},{"date":"2024-03-06","close":16.9933},{"date":"2024-03-07","close":16.42},{"date":"2024-03-08","close":16.5333},{"date":"2024-03-11","close":15.5667},{"date":"2024-03-12","close":17.3733},{"date":"2024-03-13","close":16.46},{"date":"2024-03-14","close":15.7333},{"date":"2024-03-15","close":15.6333},{"date":"2024-03-18","close":15.4467},{"date":"2024-03-19","close":15.5133},{"date":"2024-03-20","close":15.96},{"date":"2024-03-21","close":16.3},{"date":"2024-03-22","close":14.4467},{"date":"2024-03-25","close":14.0667},{"date":"2024-03-26","close":14.4},{"date":"2024-03-27","close":14.2533},{"date":"2024-03-28","close":15.0133},{"date":"2024-04-01","close":14.2133},{"date":"2024-04-02","close":13.8933},{"date":"2024-04-03","close":13.8133},{"date":"2024-04-04","close":14.2},{"date":"2024-04-05","close":14.0533},{"date":"2024-04-08","close":13.78},{"date":"2024-04-09","close":14.3533},{"date":"2024-04-10","close":14.78},{"date":"2024-04-11","close":16.4867},{"date":"2024-04-12","close":15.14},{"date":"2024-04-15","close":14.18},{"date":"2024-04-16","close":14.2267},{"date":"2024-04-17","close":14.3133},{"date":"2024-04-18","close":13.22},{"date":"2024-04-19","close":13.2467},{"date":"2024-04-22","close":13.1067},{"date":"2024-04-23","close":12.7867},{"date":"2024-04-24","close":12.8467},{"date":"2024-04-25","close":12.58},{"date":"2024-04-26","close":14.0},{"date":"2024-04-29","close":14.2},{"date":"2024-04-30","close":16.2267},{"date":"2024-05-01","close":17.3467},{"date":"2024-05-02","close":17.56},{"date":"2024-05-03","close":17.72},{"date":"2024-05-06","close":17.18},{"date":"2024-05-07","close":17.12},{"date":"2024-05-08","close":17.1667},{"date":"2024-05-09","close":17.4867},{"date":"2024-05-10","close":15.6067},{"date":"2024-05-13","close":15.9933},{"date":"2024-05-14","close":16.84},{"date":"2024-05-15","close":17.0667},{"date":"2024-05-16","close":16.98},{"date":"2024-05-17","close":16.7133},{"date":"2024-05-20","close":16.6733},{"date":"2024-05-21","close":15.9667},{"date":"2024-05-22","close":16.6933},{"date":"2024-05-23","close":16.64},{"date":"2024-05-24","close":15.94},{"date":"2024-05-28","close":15.5733},{"date":"2024-05-29","close":15.6333},{"date":"2024-05-30","close":15.7667},{"date":"2024-05-31","close":15.96},{"date":"2024-06-03","close":15.6467},{"date":"2024-06-04","close":15.82},{"date":"2024-06-05","close":16.6133},{"date":"2024-06-06","close":15.94},{"date":"2024-06-07","close":15.62},{"date":"2024-06-10","close":15.74},{"date":"2024-06-11","close":15.7667},{"date":"2024-06-12","close":16.0667},{"date":"2024-06-13","close":16.1667},{"date":"2024-06-14","close":15.8467},{"date":"2024-06-17","close":15.5867},{"date":"2024-06-18","close":15.26},{"date":"2024-06-20","close":15.26},{"date":"2024-06-21","close":16.0},{"date":"2024-06-24","close":16.0333},{"date":"2024-06-25","close":15.9},{"date":"2024-06-26","close":16.1467},{"date":"2024-06-27","close":16.5333},{"date":"2024-06-28","close":16.7067},{"date":"2024-07-01","close":16.4067},{"date":"2024-07-02","close":15.96},{"date":"2024-07-03","close":16.6},{"date":"2024-07-05","close":16.5},{"date":"2024-07-08","close":16.98},{"date":"2024-07-09","close":17.1867},{"date":"2024-07-10","close":18.1933},{"date":"2024-07-11","close":20.2133},{"date":"2024-07-12","close":20.0667},{"date":"2024-07-15","close":21.8067},{"date":"2024-07-16","close":22.9867},{"date":"2024-07-17","close":22.9733},{"date":"2024-07-18","close":22.9667},{"date":"2024-07-19","close":22.4667},{"date":"2024-07-22","close":23.8067},{"date":"2024-07-23","close":24.64},{"date":"2024-07-24","close":24.6},{"date":"2024-07-25","close":24.82},{"date":"2024-07-26","close":24.7067},{"date":"2024-07-29","close":24.6667},{"date":"2024-07-30","close":23.16},{"date":"2024-07-31","close":23.2267},{"date":"2024-08-01","close":22.72},{"date":"2024-08-02","close":21.84},{"date":"2024-08-05","close":21.58},{"date":"2024-08-06","close":21.3867},{"date":"2024-08-07","close":21.0267},{"date":"2024-08-08","close":22.3933},{"date":"2024-08-09","close":22.0333},{"date":"2024-08-12","close":22.5},{"date":"2024-08-13","close":22.22},{"date":"2024-08-14","close":23.1},{"date":"2024-08-15","close":21.6333},{"date":"2024-08-16","close":22.6667},{"date":"2024-08-19","close":24.3},{"date":"2024-08-20","close":24.0333},{"date":"2024-08-21","close":25.1867},{"date":"2024-08-22","close":24.86},{"date":"2024-08-23","close":25.1667},{"date":"2024-08-26","close":24.88},{"date":"2024-08-27","close":24.56},{"date":"2024-08-28","close":24.5133},{"date":"2024-08-29","close":24.4133},{"date":"2024-08-30","close":25.3933},{"date":"2024-09-03","close":24.0533},{"date":"2024-09-04","close":24.7533},{"date":"2024-09-05","close":24.5267},{"date":"2024-09-06","close":23.9333},{"date":"2024-09-09","close":23.7167},{"date":"2024-09-10","close":23.4267},{"date":"2024-09-11","close":23.7367},{"date":"2024-09-12","close":25.5333},{"date":"2024-09-13","close":26.8867},{"date":"2024-09-16","close":25.8133},{"date":"2024-09-17","close":25.0},{"date":"2024-09-18","close":24.38},{"date":"2024-09-19","close":25.02},{"date":"2024-09-20","close":25.6533},{"date":"2024-09-23","close":23.7133},{"date":"2024-09-24","close":23.2533},{"date":"2024-09-25","close":21.56},{"date":"2024-09-26","close":21.6733},{"date":"2024-09-27","close":21.2467},{"date":"2024-09-30","close":22.3333},{"date":"2024-10-01","close":23.2067},{"date":"2024-10-02","close":23.3333},{"date":"2024-10-03","close":23.3533},{"date":"2024-10-04","close":22.6533},{"date":"2024-10-07","close":22.0},{"date":"2024-10-08","close":21.5667},{"date":"2024-10-09","close":20.9533},{"date":"2024-10-10","close":21.3333},{"date":"2024-10-11","close":22.1467},{"date":"2024-10-14","close":23.16},{"date":"2024-10-15","close":22.18},{"date":"2024-10-16","close":23.1267},{"date":"2024-10-17","close":23.4533},{"date":"2024-10-18","close":23.32},{"date":"2024-10-21","close":23.58},{"date":"2024-10-22","close":23.4333},{"date":"2024-10-23","close":23.1667},{"date":"2024-10-24","close":21.48},{"date":"2024-10-25","close":21.3533},{"date":"2024-10-28","close":20.3267},{"date":"2024-10-29","close":20.5333},{"date":"2024-10-30","close":14.7867},{"date":"2024-10-31","close":14.42},{"date":"2024-11-01","close":14.4533},{"date":"2024-11-04","close":13.2933},{"date":"2024-11-05","close":13.2533},{"date":"2024-11-06","close":14.8067},{"date":"2024-11-07","close":14.3267},{"date":"2024-11-08","close":14.2067},{"date":"2024-11-11","close":14.9333},{"date":"2024-11-12","close":14.3333},{"date":"2024-11-13","close":13.8333},{"date":"2024-11-14","close":13.4467},{"date":"2024-11-15","close":12.6667},{"date":"2024-11-18","close":12.5867},{"date":"2024-11-19","close":13.3133},{"date":"2024-11-20","close":13.54},{"date":"2024-11-21","close":14.1133},{"date":"2024-11-22","close":14.8467},{"date":"2024-11-25","close":16.0667},{"date":"2024-11-26","close":16.8333},{"date":"2024-11-27","close":16.7467},{"date":"2024-11-29","close":16.64},{"date":"2024-12-02","close":16.2533},{"date":"2024-12-03","close":14.6667},{"date":"2024-12-04","close":16.0533},{"date":"2024-12-05","close":15.7733},{"date":"2024-12-06","close":16.54},{"date":"2024-12-09","close":15.2533},{"date":"2024-12-10","close":15.3933},{"date":"2024-12-11","close":10.34},{"date":"2024-12-12","close":10.0133},{"date":"2024-12-13","close":10.3933},{"date":"2024-12-16","close":11.1},{"date":"2024-12-17","close":10.66},{"date":"2024-12-18","close":10.2267},{"date":"2024-12-19","close":10.0},{"date":"2024-12-20","close":9.7},{"date":"2024-12-23","close":9.3133},{"date":"2024-12-24","close":9.26},{"date":"2024-12-26","close":9.16},{"date":"2024-12-27","close":8.6933},{"date":"2024-12-30","close":8.8133},{"date":"2024-12-31","close":8.8267},{"date":"2025-01-02","close":8.9067},{"date":"2025-01-03","close":9.7333},{"date":"2025-01-06","close":10.2},{"date":"2025-01-07","close":9.8867},{"date":"2025-01-08","close":9.5733},{"date":"2025-01-10","close":9.4733},{"date":"2025-01-13","close":9.7467},{"date":"2025-01-14","close":9.94},{"date":"2025-01-15","close":10.3133},{"date":"2025-01-16","close":10.02},{"date":"2025-01-17","close":10.5667},{"date":"2025-01-21","close":11.2533},{"date":"2025-01-22","close":10.7867},{"date":"2025-01-23","close":11.0867},{"date":"2025-01-24","close":11.2333},{"date":"2025-01-27","close":11.64},{"date":"2025-01-28","close":12.0267},{"date":"2025-01-29","close":11.6133},{"date":"2025-01-30","close":11.6133},{"date":"2025-01-31","close":11.9533},{"date":"2025-02-03","close":11.1067},{"date":"2025-02-04","close":11.0067},{"date":"2025-02-05","close":10.7067},{"date":"2025-02-06","close":10.72},{"date":"2025-02-07","close":9.72},{"date":"2025-02-10","close":8.6667},{"date":"2025-02-11","close":8.25},{"date":"2025-02-12","close":10.7667},{"date":"2025-02-13","close":12.86},{"date":"2025-02-14","close":14.1467},{"date":"2025-02-18","close":13.1867},{"date":"2025-02-19","close":13.0733},{"date":"2025-02-20","close":12.58},{"date":"2025-02-21","close":12.3933},{"date":"2025-02-24","close":11.4667},{"date":"2025-02-25","close":11.46},{"date":"2025-02-26","close":11.3333},{"date":"2025-02-27","close":10.9333},{"date":"2025-02-28","close":11.2133},{"date":"2025-03-03","close":9.76},{"date":"2025-03-04","close":10.1667},{"date":"2025-03-05","close":11.1667},{"date":"2025-03-06","close":10.9333},{"date":"2025-03-07","close":10.8933},{"date":"2025-03-10","close":11.1533},{"date":"2025-03-11","close":11.6933},{"date":"2025-03-12","close":11.8067},{"date":"2025-03-13","close":11.2267},{"date":"2025-03-14","close":11.1533},{"date":"2025-03-17","close":11.0067},{"date":"2025-03-18","close":10.76},{"date":"2025-03-19","close":10.96},{"date":"2025-03-20","close":11.7133},{"date":"2025-03-21","close":11.3867},{"date":"2025-03-24","close":12.4733},{"date":"2025-03-25","close":12.2933},{"date":"2025-03-26","close":12.1267},{"date":"2025-03-27","close":12.4333},{"date":"2025-03-28","close":12.6333},{"date":"2025-03-31","close":12.3933},{"date":"2025-04-01","close":12.2667},{"date":"2025-04-02","close":12.6467},{"date":"2025-04-03","close":12.86},{"date":"2025-04-04","close":12.34},{"date":"2025-04-07","close":11.8533},{"date":"2025-04-08","close":11.32},{"date":"2025-04-09","close":11.2667},{"date":"2025-04-10","close":10.8267},{"date":"2025-04-11","close":11.4467},{"date":"2025-04-14","close":11.9067},{"date":"2025-04-15","close":12.0667},{"date":"2025-04-16","close":12.7067},{"date":"2025-04-17","close":13.7},{"date":"2025-04-21","close":13.7467},{"date":"2025-04-22","close":14.3867},{"date":"2025-04-23","close":13.6133},{"date":"2025-04-24","close":13.74},{"date":"2025-04-25","close":13.8},{"date":"2025-04-28","close":14.22},{"date":"2025-04-29","close":14.12},{"date":"2025-04-30","close":14.8133},{"date":"2025-05-01","close":14.4667},{"date":"2025-05-02","close":14.1267},{"date":"2025-05-05","close":13.82},{"date":"2025-05-06","close":13.4133},{"date":"2025-05-07","close":13.12},{"date":"2025-05-08","close":13.0533},{"date":"2025-05-09","close":13.06},{"date":"2025-05-12","close":13.3533},{"date":"2025-05-13","close":13.68},{"date":"2025-05-14","close":12.9667},{"date":"2025-05-15","close":13.6},{"date":"2025-05-16","close":13.48},{"date":"2025-05-19","close":13.6467},{"date":"2025-05-20","close":14.0667},{"date":"2025-05-21","close":13.87},{"date":"2025-05-22","close":13.8267},{"date":"2025-05-23","close":13.6267},{"date":"2025-05-27","close":13.42},{"date":"2025-05-28","close":13.9333},{"date":"2025-05-29","close":15.04},{"date":"2025-05-30","close":14.82},{"date":"2025-06-02","close":14.5733},{"date":"2025-06-03","close":15.68},{"date":"2025-06-04","close":14.18},{"date":"2025-06-05","close":14.0933},{"date":"2025-06-06","close":15.8},{"date":"2025-06-09","close":15.46},{"date":"2025-06-10","close":15.98},{"date":"2025-06-11","close":15.7333},{"date":"2025-06-12","close":15.6067},{"date":"2025-06-13","close":15.5467},{"date":"2025-06-16","close":15.9333},{"date":"2025-06-17","close":15.88},{"date":"2025-06-18","close":15.5933},{"date":"2025-06-20","close":15.4467},{"date":"2025-06-23","close":15.2133},{"date":"2025-06-24","close":15.5467},{"date":"2025-06-25","close":15.4933},{"date":"2025-06-26","close":15.5867},{"date":"2025-06-27","close":14.98},{"date":"2025-06-30","close":14.8},{"date":"2025-07-01","close":15.1},{"date":"2025-07-02","close":15.92},{"date":"2025-07-03","close":15.8333},{"date":"2025-07-07","close":15.6333},{"date":"2025-07-08","close":16.1667},{"date":"2025-07-09","close":17.16},{"date":"2025-07-10","close":17.3933},{"date":"2025-07-11","close":17.4667},{"date":"2025-07-14","close":17.9667},{"date":"2025-07-15","close":17.7533},{"date":"2025-07-16","close":17.9067},{"date":"2025-07-17","close":17.7867},{"date":"2025-07-18","close":17.28},{"date":"2025-07-21","close":17.4467},{"date":"2025-07-22","close":17.4733},{"date":"2025-07-23","close":18.0},{"date":"2025-07-24","close":17.9933},{"date":"2025-07-25","close":17.96},{"date":"2025-07-28","close":17.7267},{"date":"2025-07-29","close":17.48},{"date":"2025-07-30","close":16.6533},{"date":"2025-07-31","close":16.3667},{"date":"2025-08-01","close":16.46},{"date":"2025-08-04","close":16.1533},{"date":"2025-08-05","close":15.7933},{"date":"2025-08-06","close":15.0267},{"date":"2025-08-07","close":13.58},{"date":"2025-08-08","close":14.02},{"date":"2025-08-11","close":13.3333},{"date":"2025-08-12","close":13.4067},{"date":"2025-08-13","close":13.8133},{"date":"2025-08-14","close":13.3133},{"date":"2025-08-15","close":13.4267},{"date":"2025-08-18","close":13.3467},{"date":"2025-08-19","close":13.1933},{"date":"2025-08-20","close":13.4333},{"date":"2025-08-21","close":13.5733},{"date":"2025-08-22","close":13.48},{"date":"2025-08-25","close":13.4},{"date":"2025-08-26","close":13.3067},{"date":"2025-08-27","close":13.6},{"date":"2025-08-28","close":13.42},{"date":"2025-08-29","close":13.5533},{"date":"2025-09-02","close":13.74},{"date":"2025-09-03","close":15.02},{"date":"2025-09-04","close":14.06},{"date":"2025-09-05","close":14.6},{"date":"2025-09-08","close":14.7933},{"date":"2025-09-09","close":14.7533},{"date":"2025-09-10","close":15.1867},{"date":"2025-09-11","close":15.4667},{"date":"2025-09-12","close":15.6},{"date":"2025-09-15","close":13.44},{"date":"2025-09-16","close":12.9333},{"date":"2025-09-17","close":13.2067},{"date":"2025-09-18","close":14.0533},{"date":"2025-09-19","close":13.8933},{"date":"2025-09-22","close":14.2667},{"date":"2025-09-23","close":13.9667},{"date":"2025-09-24","close":14.76},{"date":"2025-09-25","close":14.6933},{"date":"2025-09-26","close":15.72},{"date":"2025-09-29","close":15.5133},{"date":"2025-09-30","close":20.4133},{"date":"2025-10-01","close":21.3133},{"date":"2025-10-02","close":20.8933},{"date":"2025-10-03","close":20.6267},{"date":"2025-10-06","close":20.1667},{"date":"2025-10-07","close":19.9133},{"date":"2025-10-08","close":21.22},{"date":"2025-10-09","close":21.18},{"date":"2025-10-10","close":20.9133},{"date":"2025-10-13","close":21.64},{"date":"2025-10-14","close":21.2333},{"date":"2025-10-15","close":22.86},{"date":"2025-10-16","close":22.9333},{"date":"2025-10-17","close":23.0867},{"date":"2025-10-20","close":23.52},{"date":"2025-10-21","close":22.74},{"date":"2025-10-22","close":22.4333},{"date":"2025-10-23","close":22.6667},{"date":"2025-10-24","close":23.38},{"date":"2025-10-27","close":24.12},{"date":"2025-10-28","close":24.1067},{"date":"2025-10-29","close":24.08},{"date":"2025-10-30","close":24.3133},{"date":"2025-10-31","close":24.3867},{"date":"2025-11-03","close":24.0267},{"date":"2025-11-04","close":23.16},{"date":"2025-11-05","close":24.0},{"date":"2025-11-06","close":25.4667},{"date":"2025-11-07","close":26.4333},{"date":"2025-11-10","close":22.6533},{"date":"2025-11-11","close":22.3733},{"date":"2025-11-12","close":22.06},{"date":"2025-11-13","close":22.1733},{"date":"2025-11-14","close":22.5467},{"date":"2025-11-17","close":23.18},{"date":"2025-11-18","close":24.6733},{"date":"2025-11-19","close":24.6733},{"date":"2025-11-20","close":25.1067},{"date":"2025-11-21","close":26.4067},{"date":"2025-11-24","close":27.9667},{"date":"2025-11-25","close":27.6667},{"date":"2025-11-26","close":28.1067},{"date":"2025-11-28","close":27.7667},{"date":"2025-12-01","close":27.54},{"date":"2025-12-02","close":27.2667},{"date":"2025-12-03","close":29.1733},{"date":"2025-12-04","close":28.8667},{"date":"2025-12-05","close":29.5667},{"date":"2025-12-08","close":29.6733},{"date":"2025-12-09","close":29.2},{"date":"2025-12-10","close":29.9667},{"date":"2025-12-11","close":30.52},{"date":"2025-12-12","close":29.96},{"date":"2025-12-15","close":30.3733},{"date":"2025-12-16","close":30.02},{"date":"2025-12-17","close":30.46},{"date":"2025-12-18","close":31.6867},{"date":"2025-12-19","close":32.72},{"date":"2025-12-22","close":33.5533},{"date":"2025-12-23","close":33.36},{"date":"2025-12-24","close":33.34},{"date":"2025-12-26","close":33.4},{"date":"2025-12-29","close":33.94},{"date":"2025-12-30","close":32.1533},{"date":"2025-12-31","close":32.32},{"date":"2026-01-02","close":29.9667},{"date":"2026-01-05","close":28.8},{"date":"2026-01-06","close":29.2733},{"date":"2026-01-07","close":30.14},{"date":"2026-01-08","close":29.2},{"date":"2026-01-09","close":29.78},{"date":"2026-01-12","close":32.6867},{"date":"2026-01-13","close":32.0833},{"date":"2026-01-14","close":33.5067},{"date":"2026-01-15","close":30.8733},{"date":"2026-01-16","close":30.4533},{"date":"2026-01-20","close":30.8067},{"date":"2026-01-21","close":31.12},{"date":"2026-01-22","close":31.5533},{"date":"2026-01-23","close":31.6933},{"date":"2026-01-26","close":31.4133},{"date":"2026-01-27","close":33.1533},{"date":"2026-01-28","close":31.6333},{"date":"2026-01-29","close":31.9},{"date":"2026-01-30","close":31.6067},{"date":"2026-02-02","close":33.6933},{"date":"2026-02-03","close":34.14},{"date":"2026-02-04","close":32.2533},{"date":"2026-02-05","close":31.9333},{"date":"2026-02-06","close":33.1533},{"date":"2026-02-09","close":33.3},{"date":"2026-02-10","close":33.4933},{"date":"2026-02-11","close":36.8333},{"date":"2026-02-12","close":36.6},{"date":"2026-02-13","close":35.3867},{"date":"2026-02-17","close":35.7967},{"date":"2026-02-18","close":36.5533},{"date":"2026-02-19","close":36.9733},{"date":"2026-02-20","close":36.1267},{"date":"2026-02-23","close":36.1933},{"date":"2026-02-24","close":36.94},{"date":"2026-02-25","close":36.74},{"date":"2026-02-26","close":37.4067},{"date":"2026-02-27","close":36.7},{"date":"2026-03-02","close":36.6067},{"date":"2026-03-03","close":35.22},{"date":"2026-03-04","close":40.3667},{"date":"2026-03-05","close":38.1867},{"date":"2026-03-06","close":36.94},{"date":"2026-03-09","close":39.8},{"date":"2026-03-10","close":41.34},{"date":"2026-03-11","close":43.1133},{"date":"2026-03-12","close":42.5267},{"date":"2026-03-13","close":43.2067},{"date":"2026-03-16","close":43.1867},{"date":"2026-03-17","close":44.86},{"date":"2026-03-18","close":43.1467},{"date":"2026-03-19","close":43.1467},{"date":"2026-03-20","close":41.5767},{"date":"2026-03-23","close":41.8133},{"date":"2026-03-24","close":42.0133},{"date":"2026-03-25","close":43.5933},{"date":"2026-03-26","close":43.3267},{"date":"2026-03-27","close":38.2667},{"date":"2026-03-30","close":36.9267},{"date":"2026-03-31","close":36.9733},{"date":"2026-04-01","close":37.82},{"date":"2026-04-02","close":38.4533},{"date":"2026-04-06","close":41.62},{"date":"2026-04-07","close":41.42},{"date":"2026-04-08","close":43.6933},{"date":"2026-04-09","close":45.6933},{"date":"2026-04-10","close":46.7333},{"date":"2026-04-13","close":45.82},{"date":"2026-04-14","close":46.8133},{"date":"2026-04-15","close":45.26},{"date":"2026-04-16","close":44.6},{"date":"2026-04-17","close":45.0067},{"date":"2026-04-20","close":50.95},{"date":"2026-04-21","close":51.82},{"date":"2026-04-22","close":53.55},{"date":"2026-04-23","close":51.27},{"date":"2026-04-24","close":58.88},{"date":"2026-04-27","close":66.59},{"date":"2026-04-28","close":66.11},{"date":"2026-04-29","close":62.34},{"date":"2026-04-30","close":65.73},{"date":"2026-05-01","close":66.76},{"date":"2026-05-04","close":69.78},{"date":"2026-05-05","close":69.28},{"date":"2026-05-06","close":67.36},{"date":"2026-05-07","close":66.96},{"date":"2026-05-08","close":69.33},{"date":"2026-05-11","close":67.92},{"date":"2026-05-12","close":65.58},{"date":"2026-05-13","close":62.685},{"date":"2026-05-14","close":62.19},{"date":"2026-05-15","close":63.15},{"date":"2026-05-18","close":58.74},{"date":"2026-05-19","close":59.77},{"date":"2026-05-20","close":60.08},{"date":"2026-05-21","close":60.41},{"date":"2026-05-22","close":59.71},{"date":"2026-05-26","close":57.77},{"date":"2026-05-27","close":57.69},{"date":"2026-05-28","close":57.02},{"date":"2026-05-29","close":55.67},{"date":"2026-06-01","close":53.14},{"date":"2026-06-02","close":51.26},{"date":"2026-06-03","close":51.24},{"date":"2026-06-04","close":51.67},{"date":"2026-06-05","close":50.37},{"date":"2026-06-08","close":51.36},{"date":"2026-06-09","close":51.63},{"date":"2026-06-10","close":52.1},{"date":"2026-06-11","close":54.24},{"date":"2026-06-12","close":56.07},{"date":"2026-06-15","close":59.51},{"date":"2026-06-16","close":57.61},{"date":"2026-06-17","close":56.77},{"date":"2026-06-18","close":57.51},{"date":"2026-06-22","close":59.99},{"date":"2026-06-23","close":59.43},{"date":"2026-06-24","close":58.48},{"date":"2026-06-25","close":59.68},{"date":"2026-06-26","close":63.15},{"date":"2026-06-29","close":65.97},{"date":"2026-06-30","close":67.5},{"date":"2026-07-01","close":65.43},{"date":"2026-07-02","close":63.42},{"date":"2026-07-06","close":62.31},{"date":"2026-07-07","close":67.325},{"date":"2026-07-08","close":65.35},{"date":"2026-07-09","close":66.59},{"date":"2026-07-10","close":66.39},{"date":"2026-07-13","close":69.81},{"date":"2026-07-14","close":62.51},{"date":"2026-07-15","close":55.82},{"date":"2026-07-16","close":54.15},{"date":"2026-07-17","close":58.0},{"date":"2026-07-20","close":50.29},{"date":"2026-07-21","close":53.76},{"date":"2026-07-22","close":52.61},{"date":"2026-07-23","close":54.91},{"date":"2026-07-24","close":54.15},{"date":"2026-07-27","close":53.61},{"date":"2026-07-28","close":52.11},{"date":"2026-07-29","close":52.14},{"date":"2026-07-30","close":55.04},{"date":"2026-07-31","close":53.36},{"date":"2026-08-03","close":53.66},{"date":"2026-08-04","close":55.13},{"date":"2026-08-05","close":54.99},{"date":"2026-08-06","close":54.77},{"date":"2026-08-07","close":56.61},{"date":"2026-08-10","close":55.47},{"date":"2026-08-11","close":57.87},{"date":"2026-08-12","close":56.98},{"date":"2026-08-13","close":56.02},{"date":"2026-08-14","close":58.47},{"date":"2026-08-17","close":59.69},{"date":"2026-08-18","close":58.99},{"date":"2026-08-19","close":59.26},{"date":"2026-08-20","close":56.69},{"date":"2026-08-21","close":57.74},{"date":"2026-08-24","close":58.44},{"date":"2026-08-25","close":58.37},{"date":"2026-08-26","close":58.0},{"date":"2026-08-27","close":57.29},{"date":"2026-08-28","close":56.28},{"date":"2026-08-31","close":57.03},{"date":"2026-09-01","close":55.28},{"date":"2026-09-02","close":55.84},{"date":"2026-09-03","close":57.46},{"date":"2026-09-04","close":56.8},{"date":"2026-09-08","close":56.6},{"date":"2026-09-09","close":55.7},{"date":"2026-09-10","close":55.16},{"date":"2026-09-11","close":53.87},{"date":"2026-09-14","close":54.11},{"date":"2026-09-15","close":54.68},{"date":"2026-09-16","close":54.31},{"date":"2026-09-17","close":55.06},{"date":"2026-09-18","close":55.2},{"date":"2026-09-21","close":54.92},{"date":"2026-09-22","close":53.92},{"date":"2026-09-23","close":50.77},{"date":"2026-09-24","close":51.7},{"date":"2026-09-25","close":51.0},{"date":"2026-09-28","close":50.8},{"date":"2026-09-29","close":50.37},{"date":"2026-09-30","close":50.26},{"date":"2026-10-01","close":48.63},{"date":"2026-10-02","close":48.53},{"date":"2026-10-05","close":49.2},{"date":"2026-10-06","close":47.89},{"date":"2026-10-07","close":45.65},{"date":"2026-10-08","close":46.21},{"date":"2026-10-09","close":45.95},{"date":"2026-10-12","close":46.04},{"date":"2026-10-13","close":45.59},{"date":"2026-10-14","close":46.67},{"date":"2026-10-15","close":48.71},{"date":"2026-10-16","close":46.61},{"date":"2026-10-19","close":49.24},{"date":"2026-10-20","close":45.43},{"date":"2026-10-21","close":47.94},{"date":"2026-10-22","close":48.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":48.1,"low_30d":44.02,"support":45.25,"high_30d":56.315,"change_1d":0.3,"change_7d":3.2,"change_30d":-10.7,"resistance":55.09,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":71.4,"per":null,"quarter":"2024-Q2"},{"pbr":11.18,"per":null,"quarter":"2024-Q3"},{"pbr":5.26,"per":null,"quarter":"2024-Q4"},{"pbr":15.38,"per":null,"quarter":"2025-Q1"},{"pbr":36.67,"per":null,"quarter":"2025-Q4"},{"pbr":122.45,"per":null,"quarter":"2026-Q1"},{"pbr":269.22,"per":10.44,"quarter":"2026-Q2"},{"pbr":36.62,"per":7.44,"quarter":"현재"}],"timeline":[{"close":16.7067,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":22.3333,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8.8267,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12.3933,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32.32,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36.9733,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":67.5,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":75.94,"pbr_5y_low":5.26,"per_5y_avg":10.44,"per_5y_low":10.44,"current_pbr":36.62,"current_per":7.44,"pbr_5y_high":269.22,"per_5y_high":10.44,"pbr_5y_median":36.67,"per_5y_median":10.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":42.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 1737.2% (20% 이상)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +7.6%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 7.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1737.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":58.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.24,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":97.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":82.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":71.4,"per":null,"close":16.7067,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.18,"per":null,"close":22.3333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.26,"per":null,"close":8.8267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.38,"per":null,"close":12.3933,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":36.67,"per":null,"close":32.32,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":122.45,"per":null,"close":36.9733,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":269.22,"per":10.44,"close":67.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"PER","value":"7.4배"},{"label":"PBR","value":"36.6배"},{"label":"ROE","value":"17.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"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":6.210378776364895,"pbr":null,"per":null,"roa":0.5800923705928375,"roe":17.37175247992442,"revenue":27488000.0,"market_cap":null,"net_income":183880000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":316984000.0,"total_equity":10585000.0,"profit_margin":6.689464493597206,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14148000.0,"operating_margin":0.514697322467986},{"eps":-1.8432,"pbr":52.21,"per":null,"roa":-0.16040814840877932,"roe":-4.148740880207107,"revenue":25556000.0,"market_cap":2030661000.0,"net_income":-52884000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9761308498982626,"total_assets":329684000.0,"total_equity":12747000.0,"profit_margin":-2.069337924557834,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-34637000.0,"operating_margin":-1.3553372984817655},{"eps":1.58,"pbr":null,"per":null,"roa":0.13615444778331207,"roe":1.3333512496640687,"revenue":108249000.0,"market_cap":null,"net_income":49614000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":1.9975888922761411,"total_assets":364395000.0,"total_equity":37210000.0,"profit_margin":0.45833217858825487,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66901000.0,"operating_margin":0.6180288039612375},{"eps":0.52,"pbr":null,"per":null,"roa":0.042801148689598924,"roe":null,"revenue":76320000.0,"market_cap":null,"net_income":15113000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5884827044025157,"total_assets":353098000.0,"total_equity":-29416000.0,"profit_margin":0.1980214884696017,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34704000.0,"operating_margin":0.4547169811320755},{"eps":-1.34,"pbr":null,"per":null,"roa":-0.11522744220730798,"roe":null,"revenue":22263000.0,"market_cap":null,"net_income":-38630000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.6989624039886808,"total_assets":335250000.0,"total_equity":-44733000.0,"profit_margin":-1.7351659704442348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-26170000.0,"operating_margin":-1.1754929703993173},{"eps":-1.28,"pbr":null,"per":null,"roa":-0.09318497913769123,"roe":-1.1560212809735164,"revenue":27771000.0,"market_cap":null,"net_income":-39329000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.4828418134024702,"total_assets":422053000.0,"total_equity":34021000.0,"profit_margin":-1.416189550250261,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-27539000.0,"operating_margin":-0.9916459616146339},{"eps":-0.72,"pbr":null,"per":null,"roa":-0.045023706477841575,"roe":-0.3073883840379297,"revenue":43113000.0,"market_cap":null,"net_income":-21784000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.012154106649966367,"total_assets":483834000.0,"total_equity":70868000.0,"profit_margin":-0.505276830654327,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9670000.0,"operating_margin":-0.22429429638392132},{"eps":-1.14,"pbr":null,"per":null,"roa":-0.06657843856527326,"roe":-0.3893821043773039,"revenue":30017000.0,"market_cap":null,"net_income":-32851000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.4062697804577406,"total_assets":493418000.0,"total_equity":84367000.0,"profit_margin":-1.0944131658726721,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-22757000.0,"operating_margin":-0.7581370556684546},{"eps":-1.71,"pbr":null,"per":null,"roa":-0.1091778667964509,"roe":-4.723150116408544,"revenue":10971000.0,"market_cap":null,"net_income":-46660000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-2.8280010937927265,"total_assets":427376000.0,"total_equity":9879000.0,"profit_margin":-4.253030717345729,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-40321000.0,"operating_margin":-3.6752347096891804},{"eps":-1.64,"pbr":null,"per":null,"roa":-0.10826074636243793,"roe":-0.9195864205282767,"revenue":7179000.0,"market_cap":null,"net_income":-43936000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-4.159771555927009,"total_assets":405835000.0,"total_equity":47778000.0,"profit_margin":-6.120072433486558,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-42201000.0,"operating_margin":-5.878395319682407},{"eps":-1.59,"pbr":null,"per":null,"roa":-0.09330686643574446,"roe":-0.4791096784445479,"revenue":9005000.0,"market_cap":null,"net_income":-42211000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-2.7229317046085506,"total_assets":452389000.0,"total_equity":88103000.0,"profit_margin":-4.687506940588562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-42135000.0,"operating_margin":-4.67906718489728},{"eps":-1.2970213977755842,"pbr":null,"per":null,"roa":-0.07655655557060366,"roe":-0.3099108678135617,"revenue":3318000.0,"market_cap":null,"net_income":-37308000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-8.306208559373117,"total_assets":487326000.0,"total_equity":120383000.0,"profit_margin":-11.244122965641953,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-37732000.0,"operating_margin":-11.37191078963231}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.4672,"per":10.44,"date":"2026-06","close":67.5,"source":"reported"},{"eps":6.4672,"per":8.25,"date":"2026-07","close":53.36,"source":"reported"},{"eps":6.4672,"per":8.82,"date":"2026-08","close":57.03,"source":"reported"},{"eps":6.4672,"per":7.77,"date":"2026-09","close":50.26,"source":"reported"},{"eps":6.4672,"per":7.44,"date":"2026-10","close":48.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.54,"std":1.06,"count":5,"current":7.44,"lower_1sd":7.49,"upper_1sd":9.6},"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":"AnaptysBio Inc","phase":"above-fold","symbol_resolved":true}