{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:07.578828+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.5,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-379.2,"direction":"higher_better","percentile":4}],"summary":"매출 +9.5%","percentile":33},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.5,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.5,"direction":"higher_better","percentile":40}],"summary":"RSI 43","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -231원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -231, PBR 0.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.2,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.76,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.8x","percentile":51}},"signals":[],"summary":"제일파마홀딩스(002620)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1150.51억. 현재가 7,200원, 전일 대비 +0.7%, 30일 -5.5%. ROE -1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 556.00, 기관 순매도 1720.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.76,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-71.20800269877418,"grade":"D","trend":"하락","atr_14":365.7142857142857,"rsi_14":43.47826086956522,"sma_20":7473.5,"sma_60":7454.0,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-71.21)가 시그널선(-20.28)을 하회합니다(데드크로스). SMA20 7474, SMA60 7454 — 혼조세입니다. 볼린저밴드 7106~7841 (현재 위치 13%).","bb_lower":7106.442783751633,"bb_upper":7840.557216248367,"macd_signal":-20.278441039145424},"change_pct":0.42,"chart_data":[{"date":"2024-10-23","open":8572,"high":8818,"low":8572,"close":8660,"volume":8288,"rsi_14":44.79,"sma_20":8893.5,"sma_60":8887.33,"sma_120":9553.25},{"date":"2024-10-24","open":8660,"high":8995,"low":8611,"close":8650,"volume":12279,"rsi_14":48.86,"sma_20":8893.0,"sma_60":8876.67,"sma_120":9537.42},{"date":"2024-10-25","open":8739,"high":8818,"low":8522,"close":8552,"volume":8096,"rsi_14":46.24,"sma_20":8883.5,"sma_60":8865.67,"sma_120":9523.92},{"date":"2024-10-28","open":8483,"high":8729,"low":8483,"close":8552,"volume":5208,"rsi_14":34.21,"sma_20":8872.5,"sma_60":8855.17,"sma_120":9510.42},{"date":"2024-10-29","open":8572,"high":8700,"low":8542,"close":8572,"volume":2137,"rsi_14":36.36,"sma_20":8855.5,"sma_60":8842.67,"sma_120":9495.75},{"date":"2024-10-30","open":8473,"high":8670,"low":8414,"close":8503,"volume":5933,"rsi_14":35.9,"sma_20":8840.5,"sma_60":8828.5,"sma_120":9479.67},{"date":"2024-10-31","open":8601,"high":8769,"low":8503,"close":8562,"volume":3255,"rsi_14":27.54,"sma_20":8830.5,"sma_60":8819.33,"sma_120":9463.67},{"date":"2024-11-01","open":8512,"high":8759,"low":8512,"close":8542,"volume":4952,"rsi_14":31.67,"sma_20":8824.0,"sma_60":8808.83,"sma_120":9444.25},{"date":"2024-11-04","open":8572,"high":8729,"low":8572,"close":8700,"volume":1874,"rsi_14":36.92,"sma_20":8828.0,"sma_60":8801.0,"sma_120":9425.33},{"date":"2024-11-05","open":8700,"high":8759,"low":8670,"close":8749,"volume":1854,"rsi_14":44.62,"sma_20":8826.0,"sma_60":8802.0,"sma_120":9405.17},{"date":"2024-11-06","open":8729,"high":8808,"low":8611,"close":8660,"volume":3550,"rsi_14":39.19,"sma_20":8820.0,"sma_60":8815.0,"sma_120":9384.25},{"date":"2024-11-07","open":8660,"high":8857,"low":8601,"close":8700,"volume":2399,"rsi_14":44.59,"sma_20":8819.0,"sma_60":8818.0,"sma_120":9364.08},{"date":"2024-11-08","open":8700,"high":8857,"low":8670,"close":8690,"volume":6303,"rsi_14":44.0,"sma_20":8810.0,"sma_60":8820.0,"sma_120":9347.25},{"date":"2024-11-11","open":8778,"high":8778,"low":8414,"close":8512,"volume":5566,"rsi_14":39.29,"sma_20":8797.5,"sma_60":8811.5,"sma_120":9330.33},{"date":"2024-11-12","open":8453,"high":8453,"low":8039,"close":8099,"volume":12015,"rsi_14":26.83,"sma_20":8758.5,"sma_60":8798.83,"sma_120":9308.42},{"date":"2024-11-13","open":8118,"high":8177,"low":7911,"close":8000,"volume":7480,"rsi_14":25.0,"sma_20":8717.0,"sma_60":8783.83,"sma_120":9286.42},{"date":"2024-11-14","open":8000,"high":8404,"low":8000,"close":8227,"volume":7365,"rsi_14":38.62,"sma_20":8687.0,"sma_60":8773.67,"sma_120":9266.42},{"date":"2024-11-15","open":8177,"high":8522,"low":8049,"close":8108,"volume":3706,"rsi_14":35.67,"sma_20":8653.0,"sma_60":8762.0,"sma_120":9246.33},{"date":"2024-11-18","open":8049,"high":8424,"low":8049,"close":8118,"volume":3516,"rsi_14":35.26,"sma_20":8619.5,"sma_60":8750.0,"sma_120":9227.25},{"date":"2024-11-19","open":8089,"high":8384,"low":8089,"close":8246,"volume":1776,"rsi_14":41.98,"sma_20":8597.0,"sma_60":8737.0,"sma_120":9209.92},{"date":"2024-11-20","open":8286,"high":8473,"low":8138,"close":8246,"volume":2300,"rsi_14":39.74,"sma_20":8576.0,"sma_60":8720.83,"sma_120":9193.0},{"date":"2024-11-21","open":8187,"high":8443,"low":8187,"close":8266,"volume":3413,"rsi_14":41.03,"sma_20":8556.5,"sma_60":8708.67,"sma_120":9176.75},{"date":"2024-11-22","open":8276,"high":8443,"low":8266,"close":8325,"volume":1240,"rsi_14":36.99,"sma_20":8545.0,"sma_60":8699.83,"sma_120":9159.25},{"date":"2024-11-25","open":8305,"high":8552,"low":8207,"close":8374,"volume":4025,"rsi_14":36.99,"sma_20":8536.0,"sma_60":8691.83,"sma_120":9143.08},{"date":"2024-11-26","open":8345,"high":8640,"low":8286,"close":8286,"volume":3959,"rsi_14":36.99,"sma_20":8521.5,"sma_60":8683.83,"sma_120":9128.33},{"date":"2024-11-27","open":8296,"high":8542,"low":8187,"close":8434,"volume":2195,"rsi_14":41.4,"sma_20":8518.0,"sma_60":8679.67,"sma_120":9114.5},{"date":"2024-11-28","open":8384,"high":8572,"low":8384,"close":8572,"volume":1131,"rsi_14":46.47,"sma_20":8518.5,"sma_60":8677.83,"sma_120":9101.0},{"date":"2024-11-29","open":8503,"high":8503,"low":8246,"close":8345,"volume":1344,"rsi_14":45.14,"sma_20":8508.5,"sma_60":8672.83,"sma_120":9087.33},{"date":"2024-12-02","open":8365,"high":8581,"low":7882,"close":7980,"volume":4727,"rsi_14":46.47,"sma_20":8472.0,"sma_60":8662.0,"sma_120":9069.83},{"date":"2024-12-03","open":7902,"high":8562,"low":7902,"close":8059,"volume":3961,"rsi_14":51.79,"sma_20":8437.0,"sma_60":8653.0,"sma_120":9053.33},{"date":"2024-12-04","open":7971,"high":8443,"low":7961,"close":8177,"volume":3087,"rsi_14":48.41,"sma_20":8412.5,"sma_60":8649.5,"sma_120":9038.17},{"date":"2024-12-05","open":8177,"high":8227,"low":7980,"close":7990,"volume":3041,"rsi_14":46.34,"sma_20":8376.5,"sma_60":8646.67,"sma_120":9021.83},{"date":"2024-12-06","open":7990,"high":8059,"low":7527,"close":7675,"volume":18078,"rsi_14":38.46,"sma_20":8325.0,"sma_60":8638.17,"sma_120":9003.0},{"date":"2024-12-09","open":7399,"high":7665,"low":7094,"close":7094,"volume":14398,"rsi_14":25.73,"sma_20":8253.0,"sma_60":8621.5,"sma_120":8978.92},{"date":"2024-12-10","open":7123,"high":7586,"low":7123,"close":7557,"volume":5557,"rsi_14":37.85,"sma_20":8225.5,"sma_60":8609.0,"sma_120":8959.5},{"date":"2024-12-11","open":7488,"high":7902,"low":7488,"close":7823,"volume":2135,"rsi_14":42.81,"sma_20":8216.5,"sma_60":8600.5,"sma_120":8941.58},{"date":"2024-12-12","open":7823,"high":7892,"low":7655,"close":7803,"volume":3228,"rsi_14":41.42,"sma_20":8195.0,"sma_60":8591.17,"sma_120":8923.5},{"date":"2024-12-13","open":7724,"high":7951,"low":7724,"close":7803,"volume":2952,"rsi_14":40.46,"sma_20":8179.5,"sma_60":8575.5,"sma_120":8906.33},{"date":"2024-12-16","open":7793,"high":7911,"low":7636,"close":7695,"volume":4571,"rsi_14":40.2,"sma_20":8158.0,"sma_60":8559.17,"sma_120":8887.08},{"date":"2024-12-17","open":7744,"high":7764,"low":7636,"close":7655,"volume":2082,"rsi_14":36.61,"sma_20":8128.0,"sma_60":8540.67,"sma_120":8867.83},{"date":"2024-12-18","open":7606,"high":8286,"low":7606,"close":8158,"volume":9156,"rsi_14":43.67,"sma_20":8123.5,"sma_60":8531.0,"sma_120":8854.25},{"date":"2024-12-19","open":8158,"high":8246,"low":7773,"close":7773,"volume":5200,"rsi_14":41.67,"sma_20":8098.5,"sma_60":8516.0,"sma_120":8838.33},{"date":"2024-12-20","open":7507,"high":7813,"low":7507,"close":7813,"volume":5969,"rsi_14":47.3,"sma_20":8072.5,"sma_60":8500.33,"sma_120":8822.75},{"date":"2024-12-23","open":7862,"high":7931,"low":7665,"close":7852,"volume":1791,"rsi_14":46.62,"sma_20":8046.0,"sma_60":8484.83,"sma_120":8806.92},{"date":"2024-12-24","open":7783,"high":7971,"low":7764,"close":7803,"volume":9137,"rsi_14":43.75,"sma_20":8021.5,"sma_60":8466.17,"sma_120":8790.5},{"date":"2024-12-26","open":7734,"high":7961,"low":7636,"close":7862,"volume":2199,"rsi_14":47.77,"sma_20":7992.5,"sma_60":8450.33,"sma_120":8774.0},{"date":"2024-12-27","open":7912,"high":7941,"low":7495,"close":7495,"volume":2180,"rsi_14":46.18,"sma_20":7935.5,"sma_60":8428.17,"sma_120":8755.17},{"date":"2024-12-30","open":7664,"high":7753,"low":7585,"close":7753,"volume":2649,"rsi_14":61.57,"sma_20":7903.0,"sma_60":8411.83,"sma_120":8738.42},{"date":"2025-01-02","open":7813,"high":7892,"low":7723,"close":7763,"volume":1307,"rsi_14":53.6,"sma_20":7889.5,"sma_60":8396.5,"sma_120":8722.17},{"date":"2025-01-03","open":7763,"high":7981,"low":7763,"close":7971,"volume":917,"rsi_14":52.31,"sma_20":7882.5,"sma_60":8381.83,"sma_120":8707.33},{"date":"2025-01-06","open":8021,"high":8130,"low":7932,"close":8120,"volume":5515,"rsi_14":55.9,"sma_20":7877.0,"sma_60":8369.83,"sma_120":8694.33},{"date":"2025-01-07","open":8100,"high":8209,"low":8090,"close":8150,"volume":3129,"rsi_14":56.47,"sma_20":7882.5,"sma_60":8359.33,"sma_120":8682.25},{"date":"2025-01-08","open":8070,"high":8308,"low":8070,"close":8288,"volume":5828,"rsi_14":61.7,"sma_20":7911.0,"sma_60":8348.67,"sma_120":8670.67},{"date":"2025-01-09","open":8249,"high":8388,"low":8179,"close":8298,"volume":5220,"rsi_14":62.93,"sma_20":7969.5,"sma_60":8340.0,"sma_120":8658.83},{"date":"2025-01-10","open":8378,"high":8388,"low":8140,"close":8229,"volume":3145,"rsi_14":50.53,"sma_20":8001.0,"sma_60":8328.33,"sma_120":8646.5},{"date":"2025-01-13","open":8298,"high":8298,"low":8031,"close":8031,"volume":1167,"rsi_14":56.21,"sma_20":8009.0,"sma_60":8314.17,"sma_120":8633.0},{"date":"2025-01-14","open":8031,"high":8249,"low":7981,"close":7991,"volume":1348,"rsi_14":53.85,"sma_20":8016.0,"sma_60":8299.33,"sma_120":8619.42},{"date":"2025-01-15","open":7932,"high":8090,"low":7723,"close":7743,"volume":5708,"rsi_14":45.79,"sma_20":8010.5,"sma_60":8281.0,"sma_120":8603.83},{"date":"2025-01-16","open":7733,"high":7912,"low":7733,"close":7842,"volume":1548,"rsi_14":49.74,"sma_20":8015.5,"sma_60":8264.33,"sma_120":8588.67},{"date":"2025-01-17","open":7813,"high":8279,"low":7803,"close":7832,"volume":3468,"rsi_14":47.89,"sma_20":8022.0,"sma_60":8249.0,"sma_120":8574.5},{"date":"2025-01-20","open":7832,"high":7882,"low":7773,"close":7882,"volume":3187,"rsi_14":62.75,"sma_20":8005.5,"sma_60":8235.0,"sma_120":8561.17},{"date":"2025-01-21","open":7882,"high":7971,"low":7684,"close":7852,"volume":4473,"rsi_14":53.85,"sma_20":8007.0,"sma_60":8220.67,"sma_120":8548.67},{"date":"2025-01-22","open":8110,"high":8110,"low":7733,"close":7832,"volume":3167,"rsi_14":52.67,"sma_20":8005.5,"sma_60":8207.67,"sma_120":8536.67},{"date":"2025-01-23","open":7912,"high":7912,"low":7545,"close":7545,"volume":1328,"rsi_14":34.53,"sma_20":7987.5,"sma_60":8189.83,"sma_120":8522.5},{"date":"2025-01-24","open":7555,"high":8011,"low":7555,"close":7704,"volume":4648,"rsi_14":35.0,"sma_20":7980.0,"sma_60":8174.33,"sma_120":8508.5},{"date":"2025-01-31","open":7704,"high":7902,"low":7644,"close":7644,"volume":1429,"rsi_14":32.17,"sma_20":7966.5,"sma_60":8159.0,"sma_120":8493.75},{"date":"2025-02-03","open":7446,"high":7535,"low":7000,"close":7029,"volume":14569,"rsi_14":16.75,"sma_20":7943.0,"sma_60":8132.33,"sma_120":8475.83},{"date":"2025-02-04","open":7188,"high":7624,"low":7099,"close":7119,"volume":3610,"rsi_14":20.1,"sma_20":7911.0,"sma_60":8107.5,"sma_120":8458.17},{"date":"2025-02-05","open":7039,"high":7436,"low":7039,"close":7138,"volume":3855,"rsi_14":21.65,"sma_20":7879.5,"sma_60":8080.33,"sma_120":8440.67},{"date":"2025-02-06","open":7138,"high":7317,"low":7079,"close":7297,"volume":8173,"rsi_14":30.53,"sma_20":7845.5,"sma_60":8055.0,"sma_120":8428.5},{"date":"2025-02-07","open":7138,"high":7357,"low":7128,"close":7168,"volume":2208,"rsi_14":29.15,"sma_20":7797.5,"sma_60":8029.0,"sma_120":8422.0},{"date":"2025-02-10","open":7000,"high":8566,"low":6891,"close":7297,"volume":208488,"rsi_14":37.97,"sma_20":7754.5,"sma_60":8004.5,"sma_120":8411.25},{"date":"2025-02-11","open":7247,"high":7386,"low":7228,"close":7307,"volume":11020,"rsi_14":34.83,"sma_20":7705.0,"sma_60":7980.33,"sma_120":8400.17},{"date":"2025-02-12","open":7228,"high":7406,"low":7168,"close":7317,"volume":8714,"rsi_14":35.39,"sma_20":7655.5,"sma_60":7959.33,"sma_120":8385.42},{"date":"2025-02-13","open":7357,"high":7376,"low":7257,"close":7317,"volume":2986,"rsi_14":33.53,"sma_20":7609.5,"sma_60":7945.33,"sma_120":8372.08},{"date":"2025-02-14","open":7505,"high":7505,"low":7247,"close":7357,"volume":2644,"rsi_14":35.63,"sma_20":7575.5,"sma_60":7933.67,"sma_120":8358.75},{"date":"2025-02-17","open":7357,"high":7357,"low":7257,"close":7287,"volume":4430,"rsi_14":34.64,"sma_20":7540.0,"sma_60":7917.0,"sma_120":8345.33},{"date":"2025-02-18","open":7297,"high":7366,"low":7208,"close":7257,"volume":3481,"rsi_14":40.52,"sma_20":7515.5,"sma_60":7901.83,"sma_120":8331.92},{"date":"2025-02-19","open":7376,"high":7376,"low":7188,"close":7188,"volume":4131,"rsi_14":31.94,"sma_20":7482.5,"sma_60":7885.33,"sma_120":8317.67},{"date":"2025-02-20","open":7099,"high":7406,"low":7099,"close":7287,"volume":7814,"rsi_14":37.84,"sma_20":7455.0,"sma_60":7868.33,"sma_120":8302.67},{"date":"2025-02-21","open":7257,"high":7307,"low":7208,"close":7277,"volume":1081,"rsi_14":64.37,"sma_20":7424.5,"sma_60":7851.17,"sma_120":8286.0},{"date":"2025-02-24","open":7267,"high":7485,"low":7238,"close":7238,"volume":4872,"rsi_14":57.32,"sma_20":7393.5,"sma_60":7833.0,"sma_120":8270.83},{"date":"2025-02-25","open":7238,"high":7317,"low":7148,"close":7148,"volume":3021,"rsi_14":50.56,"sma_20":7359.0,"sma_60":7812.33,"sma_120":8256.08},{"date":"2025-02-26","open":7148,"high":7287,"low":7148,"close":7287,"volume":1963,"rsi_14":49.43,"sma_20":7346.0,"sma_60":7793.17,"sma_120":8242.5},{"date":"2025-02-27","open":7456,"high":7575,"low":7089,"close":7287,"volume":3366,"rsi_14":58.11,"sma_20":7325.0,"sma_60":7775.5,"sma_120":8229.67},{"date":"2025-02-28","open":7287,"high":7317,"low":7188,"close":7188,"volume":4322,"rsi_14":42.25,"sma_20":7302.0,"sma_60":7753.67,"sma_120":8216.67},{"date":"2025-03-04","open":7247,"high":7267,"low":6960,"close":6960,"volume":3137,"rsi_14":31.18,"sma_20":7298.5,"sma_60":7725.67,"sma_120":8201.75},{"date":"2025-03-05","open":6990,"high":7128,"low":6980,"close":7128,"volume":3733,"rsi_14":41.28,"sma_20":7299.0,"sma_60":7704.33,"sma_120":8188.58},{"date":"2025-03-06","open":7128,"high":7317,"low":7128,"close":7228,"volume":3419,"rsi_14":46.22,"sma_20":7303.5,"sma_60":7690.83,"sma_120":8176.42},{"date":"2025-03-07","open":7277,"high":7277,"low":7188,"close":7257,"volume":2598,"rsi_14":45.76,"sma_20":7301.5,"sma_60":7676.5,"sma_120":8164.75},{"date":"2025-03-10","open":7257,"high":7386,"low":7128,"close":7337,"volume":4476,"rsi_14":52.1,"sma_20":7310.0,"sma_60":7661.5,"sma_120":8155.5},{"date":"2025-03-11","open":7247,"high":7327,"low":7168,"close":7267,"volume":713,"rsi_14":50.41,"sma_20":7308.5,"sma_60":7648.5,"sma_120":8147.58},{"date":"2025-03-12","open":7257,"high":7366,"low":7247,"close":7307,"volume":1203,"rsi_14":55.0,"sma_20":7308.5,"sma_60":7641.5,"sma_120":8139.83},{"date":"2025-03-13","open":7267,"high":7307,"low":7208,"close":7287,"volume":1071,"rsi_14":50.0,"sma_20":7307.0,"sma_60":7644.0,"sma_120":8132.75},{"date":"2025-03-14","open":7257,"high":7466,"low":7257,"close":7337,"volume":645,"rsi_14":52.59,"sma_20":7308.0,"sma_60":7639.5,"sma_120":8124.25},{"date":"2025-03-17","open":7277,"high":7396,"low":7267,"close":7267,"volume":1619,"rsi_14":51.26,"sma_20":7303.5,"sma_60":7629.33,"sma_120":8114.92},{"date":"2025-03-18","open":7218,"high":9171,"low":7218,"close":8328,"volume":1656145,"rsi_14":77.42,"sma_20":7356.0,"sma_60":7637.33,"sma_120":8114.25},{"date":"2025-03-19","open":8130,"high":8249,"low":7753,"close":7753,"volume":127700,"rsi_14":59.0,"sma_20":7381.0,"sma_60":7635.67,"sma_120":8105.58},{"date":"2025-03-20","open":7753,"high":7822,"low":7545,"close":7594,"volume":42393,"rsi_14":55.6,"sma_20":7401.5,"sma_60":7633.17,"sma_120":8096.17},{"date":"2025-03-21","open":7604,"high":7654,"low":7386,"close":7535,"volume":34890,"rsi_14":56.41,"sma_20":7414.0,"sma_60":7630.33,"sma_120":8085.5},{"date":"2025-03-24","open":7505,"high":7594,"low":7456,"close":7535,"volume":16488,"rsi_14":61.6,"sma_20":7427.0,"sma_60":7619.0,"sma_120":8075.0},{"date":"2025-03-25","open":7624,"high":9022,"low":7555,"close":7803,"volume":1057248,"rsi_14":63.08,"sma_20":7455.5,"sma_60":7618.67,"sma_120":8067.33},{"date":"2025-03-26","open":7803,"high":7961,"low":7604,"close":7604,"volume":61371,"rsi_14":57.04,"sma_20":7478.5,"sma_60":7614.33,"sma_120":8057.33},{"date":"2025-03-27","open":7961,"high":8368,"low":7594,"close":7674,"volume":99753,"rsi_14":57.66,"sma_20":7498.0,"sma_60":7610.5,"sma_120":8047.67},{"date":"2025-03-28","open":7694,"high":8031,"low":7565,"close":7763,"volume":55148,"rsi_14":57.82,"sma_20":7522.0,"sma_60":7609.0,"sma_120":8037.58},{"date":"2025-03-31","open":7912,"high":9726,"low":7594,"close":8318,"volume":1103793,"rsi_14":66.36,"sma_20":7579.0,"sma_60":7615.83,"sma_120":8033.08},{"date":"2025-04-01","open":8308,"high":8398,"low":7902,"close":7902,"volume":143589,"rsi_14":58.29,"sma_20":7626.5,"sma_60":7622.67,"sma_120":8025.42},{"date":"2025-04-02","open":7941,"high":8298,"low":7892,"close":8051,"volume":94279,"rsi_14":60.27,"sma_20":7673.0,"sma_60":7627.67,"sma_120":8019.75},{"date":"2025-04-03","open":8060,"high":8963,"low":8051,"close":8051,"volume":411726,"rsi_14":59.73,"sma_20":7714.5,"sma_60":7632.5,"sma_120":8014.5},{"date":"2025-04-04","open":7932,"high":8179,"low":7674,"close":7822,"volume":83558,"rsi_14":57.25,"sma_20":7743.0,"sma_60":7630.0,"sma_120":8005.92},{"date":"2025-04-07","open":7743,"high":7743,"low":7099,"close":7099,"volume":45790,"rsi_14":32.39,"sma_20":7731.0,"sma_60":7612.83,"sma_120":7991.33},{"date":"2025-04-08","open":7218,"high":7376,"low":7218,"close":7228,"volume":12406,"rsi_14":41.37,"sma_20":7729.0,"sma_60":7597.33,"sma_120":7978.33},{"date":"2025-04-09","open":6900,"high":7307,"low":6900,"close":7158,"volume":19898,"rsi_14":42.62,"sma_20":7721.5,"sma_60":7578.33,"sma_120":7963.5},{"date":"2025-04-10","open":7307,"high":7456,"low":7267,"close":7456,"volume":7360,"rsi_14":48.76,"sma_20":7730.0,"sma_60":7564.17,"sma_120":7952.08},{"date":"2025-04-11","open":7505,"high":8338,"low":7416,"close":7694,"volume":203482,"rsi_14":52.31,"sma_20":7748.0,"sma_60":7555.17,"sma_120":7941.75},{"date":"2025-04-14","open":7694,"high":8070,"low":7565,"close":7813,"volume":29680,"rsi_14":50.15,"sma_20":7775.5,"sma_60":7551.5,"sma_120":7932.83},{"date":"2025-04-15","open":7922,"high":8189,"low":7763,"close":7832,"volume":12168,"rsi_14":53.67,"sma_20":7750.5,"sma_60":7548.83,"sma_120":7924.08},{"date":"2025-04-16","open":7832,"high":7902,"low":7753,"close":7773,"volume":12442,"rsi_14":51.6,"sma_20":7751.5,"sma_60":7549.33,"sma_120":7915.17},{"date":"2025-04-17","open":7902,"high":8090,"low":7763,"close":7832,"volume":18143,"rsi_14":51.13,"sma_20":7763.5,"sma_60":7549.17,"sma_120":7906.75},{"date":"2025-04-18","open":7793,"high":7922,"low":7753,"close":7832,"volume":9261,"rsi_14":40.32,"sma_20":7778.5,"sma_60":7549.17,"sma_120":7899.08},{"date":"2025-04-21","open":7832,"high":8090,"low":7783,"close":7981,"volume":23307,"rsi_14":51.77,"sma_20":7801.0,"sma_60":7550.83,"sma_120":7892.92},{"date":"2025-04-22","open":7882,"high":7941,"low":7783,"close":7892,"volume":9943,"rsi_14":46.36,"sma_20":7805.5,"sma_60":7551.5,"sma_120":7886.08},{"date":"2025-04-23","open":7981,"high":7981,"low":7822,"close":7932,"volume":5535,"rsi_14":47.32,"sma_20":7822.0,"sma_60":7553.17,"sma_120":7880.42},{"date":"2025-04-24","open":7932,"high":8140,"low":7932,"close":7932,"volume":18941,"rsi_14":52.74,"sma_20":7835.0,"sma_60":7559.67,"sma_120":7874.75},{"date":"2025-04-25","open":8120,"high":8120,"low":7842,"close":7922,"volume":7788,"rsi_14":82.17,"sma_20":7843.0,"sma_60":7563.33,"sma_120":7868.83},{"date":"2025-04-28","open":7773,"high":7932,"low":7773,"close":7822,"volume":8275,"rsi_14":73.81,"sma_20":7818.0,"sma_60":7566.33,"sma_120":7862.67},{"date":"2025-04-29","open":8021,"high":8021,"low":7803,"close":7842,"volume":4476,"rsi_14":78.51,"sma_20":7815.0,"sma_60":7580.0,"sma_120":7856.17},{"date":"2025-04-30","open":8041,"high":8219,"low":7842,"close":7941,"volume":26169,"rsi_14":74.26,"sma_20":7809.5,"sma_60":7593.83,"sma_120":7850.67},{"date":"2025-05-02","open":7941,"high":8001,"low":7832,"close":7882,"volume":3062,"rsi_14":61.45,"sma_20":7801.0,"sma_60":7606.33,"sma_120":7843.33},{"date":"2025-05-07","open":7922,"high":7971,"low":7822,"close":7822,"volume":1492,"rsi_14":50.65,"sma_20":7801.0,"sma_60":7615.17,"sma_120":7835.08},{"date":"2025-05-08","open":7793,"high":8021,"low":7684,"close":7842,"volume":2386,"rsi_14":50.65,"sma_20":7838.5,"sma_60":7626.5,"sma_120":7827.75},{"date":"2025-05-09","open":7842,"high":7912,"low":7733,"close":7912,"volume":2398,"rsi_14":58.97,"sma_20":7873.0,"sma_60":7636.83,"sma_120":7820.67},{"date":"2025-05-12","open":7912,"high":7932,"low":7783,"close":7842,"volume":2906,"rsi_14":50.63,"sma_20":7907.5,"sma_60":7645.83,"sma_120":7813.08},{"date":"2025-05-13","open":7882,"high":8011,"low":7822,"close":7892,"volume":6076,"rsi_14":53.57,"sma_20":7929.5,"sma_60":7655.5,"sma_120":7807.42},{"date":"2025-05-14","open":7892,"high":8110,"low":7813,"close":7922,"volume":5417,"rsi_14":45.83,"sma_20":7941.0,"sma_60":7665.67,"sma_120":7805.5},{"date":"2025-05-15","open":7922,"high":7971,"low":7892,"close":7912,"volume":3196,"rsi_14":51.56,"sma_20":7946.0,"sma_60":7675.0,"sma_120":7804.33},{"date":"2025-05-16","open":7912,"high":8120,"low":7882,"close":7892,"volume":13420,"rsi_14":46.77,"sma_20":7949.0,"sma_60":7685.17,"sma_120":7801.08},{"date":"2025-05-19","open":7932,"high":8100,"low":7832,"close":7961,"volume":8474,"rsi_14":52.17,"sma_20":7958.5,"sma_60":7697.0,"sma_120":7799.42},{"date":"2025-05-20","open":7961,"high":8031,"low":7822,"close":7832,"volume":5574,"rsi_14":44.44,"sma_20":7958.5,"sma_60":7707.83,"sma_120":7796.58},{"date":"2025-05-21","open":7832,"high":7971,"low":7832,"close":7892,"volume":2956,"rsi_14":54.55,"sma_20":7961.5,"sma_60":7718.0,"sma_120":7793.17},{"date":"2025-05-22","open":7991,"high":8169,"low":7892,"close":8080,"volume":25816,"rsi_14":62.77,"sma_20":7966.5,"sma_60":7731.5,"sma_120":7791.33},{"date":"2025-05-23","open":8080,"high":8140,"low":7932,"close":7961,"volume":7199,"rsi_14":51.04,"sma_20":7970.0,"sma_60":7743.67,"sma_120":7788.33},{"date":"2025-05-26","open":7902,"high":8080,"low":7902,"close":7991,"volume":9454,"rsi_14":55.91,"sma_20":7973.0,"sma_60":7757.83,"sma_120":7785.08},{"date":"2025-05-27","open":8041,"high":8189,"low":7941,"close":8021,"volume":7382,"rsi_14":61.11,"sma_20":7977.5,"sma_60":7770.17,"sma_120":7781.67},{"date":"2025-05-28","open":8130,"high":8179,"low":8001,"close":8150,"volume":6470,"rsi_14":65.35,"sma_20":7989.0,"sma_60":7784.67,"sma_120":7780.08},{"date":"2025-05-29","open":8160,"high":8269,"low":8080,"close":8199,"volume":9658,"rsi_14":64.65,"sma_20":8008.0,"sma_60":7801.67,"sma_120":7777.67},{"date":"2025-05-30","open":8269,"high":8447,"low":8110,"close":8179,"volume":23546,"rsi_14":68.09,"sma_20":8025.0,"sma_60":7822.17,"sma_120":7773.92},{"date":"2025-06-02","open":8279,"high":8279,"low":8021,"close":8100,"volume":7609,"rsi_14":60.82,"sma_20":8033.0,"sma_60":7838.5,"sma_120":7771.42},{"date":"2025-06-04","open":8120,"high":8259,"low":8031,"close":8199,"volume":6349,"rsi_14":63.46,"sma_20":8049.0,"sma_60":7854.83,"sma_120":7772.83},{"date":"2025-06-05","open":8199,"high":8269,"low":8140,"close":8150,"volume":7795,"rsi_14":61.11,"sma_20":8065.5,"sma_60":7869.83,"sma_120":7773.17},{"date":"2025-06-09","open":8219,"high":8626,"low":8219,"close":8606,"volume":35801,"rsi_14":73.68,"sma_20":8104.0,"sma_60":7891.17,"sma_120":7776.33},{"date":"2025-06-10","open":8606,"high":8626,"low":8417,"close":8526,"volume":18582,"rsi_14":68.63,"sma_20":8135.0,"sma_60":7912.33,"sma_120":7780.42},{"date":"2025-06-11","open":8526,"high":8824,"low":8477,"close":8516,"volume":25406},{"date":"2025-06-12","open":8735,"high":8735,"low":8437,"close":8566,"volume":8896},{"date":"2025-06-13","open":8665,"high":8665,"low":8169,"close":8259,"volume":16288},{"date":"2025-06-16","open":8229,"high":8457,"low":8031,"close":8417,"volume":19272},{"date":"2025-06-17","open":8417,"high":8437,"low":8259,"close":8328,"volume":9968},{"date":"2025-06-18","open":8328,"high":8358,"low":8269,"close":8318,"volume":7062},{"date":"2025-06-19","open":8209,"high":8308,"low":8080,"close":8239,"volume":12658},{"date":"2025-06-20","open":8140,"high":9409,"low":8120,"close":8635,"volume":261987},{"date":"2025-06-23","open":8635,"high":8992,"low":8427,"close":8804,"volume":65693},{"date":"2025-06-24","open":8804,"high":9161,"low":8804,"close":8943,"volume":36393},{"date":"2025-06-25","open":8923,"high":8923,"low":8626,"close":8814,"volume":11901},{"date":"2025-06-26","open":8725,"high":8814,"low":8606,"close":8675,"volume":9224},{"date":"2025-06-27","open":8606,"high":8873,"low":8368,"close":8487,"volume":16980},{"date":"2025-06-30","open":8487,"high":8735,"low":8130,"close":8269,"volume":70840},{"date":"2025-07-01","open":8457,"high":8913,"low":8229,"close":8626,"volume":57686},{"date":"2025-07-02","open":8814,"high":8834,"low":8497,"close":8794,"volume":20576},{"date":"2025-07-03","open":8715,"high":8973,"low":8715,"close":8764,"volume":10337},{"date":"2025-07-04","open":8893,"high":8893,"low":8635,"close":8745,"volume":12946},{"date":"2025-07-07","open":8715,"high":8893,"low":8645,"close":8844,"volume":8229},{"date":"2025-07-08","open":8854,"high":8992,"low":8754,"close":8794,"volume":19832},{"date":"2025-07-09","open":8854,"high":9121,"low":8794,"close":8943,"volume":15868},{"date":"2025-07-10","open":9022,"high":9191,"low":8933,"close":9082,"volume":10149},{"date":"2025-07-11","open":9042,"high":9300,"low":8933,"close":9201,"volume":19688},{"date":"2025-07-14","open":9201,"high":9300,"low":9062,"close":9201,"volume":15074},{"date":"2025-07-15","open":9201,"high":9240,"low":9022,"close":9082,"volume":6183},{"date":"2025-07-16","open":8992,"high":9052,"low":8873,"close":9022,"volume":17592},{"date":"2025-07-17","open":8982,"high":9072,"low":8804,"close":9022,"volume":8483},{"date":"2025-07-18","open":9022,"high":9111,"low":8943,"close":9101,"volume":7876},{"date":"2025-07-21","open":9092,"high":9141,"low":9002,"close":9042,"volume":6253},{"date":"2025-07-22","open":9131,"high":9131,"low":8844,"close":8992,"volume":18817},{"date":"2025-07-23","open":8873,"high":8992,"low":8854,"close":8973,"volume":5365},{"date":"2025-07-24","open":8943,"high":9835,"low":8665,"close":8705,"volume":258556},{"date":"2025-07-25","open":8705,"high":8834,"low":8635,"close":8635,"volume":14581},{"date":"2025-07-28","open":8645,"high":8645,"low":8427,"close":8526,"volume":14022},{"date":"2025-07-29","open":8536,"high":8814,"low":8457,"close":8685,"volume":10440},{"date":"2025-07-30","open":8824,"high":8824,"low":8596,"close":8665,"volume":7378},{"date":"2025-07-31","open":8596,"high":8764,"low":8596,"close":8725,"volume":3070},{"date":"2025-08-01","open":8715,"high":8715,"low":8437,"close":8467,"volume":12305},{"date":"2025-08-04","open":8516,"high":8516,"low":8288,"close":8407,"volume":2125},{"date":"2025-08-05","open":8407,"high":8635,"low":8328,"close":8457,"volume":2432},{"date":"2025-08-06","open":8516,"high":8516,"low":8348,"close":8467,"volume":4422},{"date":"2025-08-07","open":8467,"high":8546,"low":8427,"close":8487,"volume":1748},{"date":"2025-08-08","open":8487,"high":8705,"low":8487,"close":8675,"volume":2273},{"date":"2025-08-11","open":8715,"high":8754,"low":8546,"close":8675,"volume":3208},{"date":"2025-08-12","open":8675,"high":8715,"low":8586,"close":8655,"volume":1410},{"date":"2025-08-13","open":8655,"high":8854,"low":8606,"close":8804,"volume":3159},{"date":"2025-08-14","open":8784,"high":8814,"low":8715,"close":8735,"volume":1038},{"date":"2025-08-18","open":8645,"high":8735,"low":8536,"close":8546,"volume":5058},{"date":"2025-08-19","open":8606,"high":8784,"low":8497,"close":8764,"volume":3240},{"date":"2025-08-20","open":8754,"high":8754,"low":8447,"close":8526,"volume":6793},{"date":"2025-08-21","open":8556,"high":8685,"low":8526,"close":8665,"volume":5349},{"date":"2025-08-22","open":8596,"high":8794,"low":8596,"close":8735,"volume":5943},{"date":"2025-08-25","open":8814,"high":8814,"low":8635,"close":8745,"volume":2380},{"date":"2025-08-26","open":8745,"high":8745,"low":8526,"close":8645,"volume":2288},{"date":"2025-08-27","open":8645,"high":8883,"low":8536,"close":8725,"volume":11716},{"date":"2025-08-28","open":9002,"high":9002,"low":8665,"close":8735,"volume":843},{"date":"2025-08-29","open":8665,"high":8745,"low":8616,"close":8745,"volume":1089},{"date":"2025-09-01","open":8675,"high":8725,"low":8487,"close":8566,"volume":5998},{"date":"2025-09-02","open":8606,"high":8606,"low":8457,"close":8596,"volume":964},{"date":"2025-09-03","open":8596,"high":8626,"low":8507,"close":8606,"volume":985},{"date":"2025-09-04","open":8675,"high":9518,"low":8576,"close":8754,"volume":97138},{"date":"2025-09-05","open":8675,"high":8913,"low":8675,"close":8814,"volume":9347},{"date":"2025-09-08","open":8863,"high":8863,"low":8635,"close":8725,"volume":11882},{"date":"2025-09-09","open":8685,"high":8814,"low":8655,"close":8735,"volume":2737},{"date":"2025-09-10","open":8695,"high":8764,"low":8556,"close":8715,"volume":6661},{"date":"2025-09-11","open":8685,"high":8754,"low":8675,"close":8715,"volume":2949},{"date":"2025-09-12","open":8715,"high":8824,"low":8645,"close":8725,"volume":3522},{"date":"2025-09-15","open":8635,"high":8695,"low":8556,"close":8566,"volume":12416},{"date":"2025-09-16","open":8635,"high":8645,"low":8507,"close":8556,"volume":1954},{"date":"2025-09-17","open":8586,"high":9359,"low":8576,"close":8754,"volume":240869},{"date":"2025-09-18","open":9049,"high":9049,"low":8635,"close":8635,"volume":32989},{"date":"2025-09-19","open":8540,"high":8810,"low":8540,"close":8670,"volume":12574},{"date":"2025-09-22","open":8606,"high":8665,"low":8596,"close":8606,"volume":11450},{"date":"2025-09-23","open":8536,"high":8963,"low":8487,"close":8844,"volume":31996},{"date":"2025-09-24","open":8844,"high":8844,"low":8616,"close":8705,"volume":8072},{"date":"2025-09-25","open":8754,"high":8754,"low":8487,"close":8606,"volume":10823},{"date":"2025-09-26","open":8626,"high":9082,"low":8437,"close":8616,"volume":39063},{"date":"2025-09-29","open":8507,"high":8675,"low":8507,"close":8586,"volume":7259},{"date":"2025-09-30","open":8556,"high":8645,"low":8516,"close":8516,"volume":1836},{"date":"2025-10-01","open":8516,"high":8824,"low":8516,"close":8695,"volume":14380},{"date":"2025-10-02","open":8616,"high":8745,"low":8536,"close":8715,"volume":10856},{"date":"2025-10-10","open":8863,"high":9300,"low":8725,"close":8963,"volume":65952},{"date":"2025-10-13","open":8913,"high":8913,"low":8586,"close":8705,"volume":16046},{"date":"2025-10-14","open":8695,"high":8705,"low":8507,"close":8566,"volume":9332},{"date":"2025-10-15","open":8606,"high":8685,"low":8497,"close":8616,"volume":2898},{"date":"2025-10-16","open":8635,"high":8635,"low":8318,"close":8328,"volume":13788},{"date":"2025-10-17","open":8427,"high":8427,"low":8110,"close":8239,"volume":11211},{"date":"2025-10-20","open":8269,"high":8269,"low":8120,"close":8169,"volume":2299},{"date":"2025-10-21","open":8279,"high":8279,"low":8070,"close":8189,"volume":4930},{"date":"2025-10-22","open":8209,"high":8209,"low":8021,"close":8140,"volume":3192},{"date":"2025-10-23","open":8179,"high":8199,"low":8051,"close":8160,"volume":2780},{"date":"2025-10-24","open":8080,"high":8328,"low":8051,"close":8288,"volume":5375},{"date":"2025-10-27","open":8298,"high":8318,"low":8199,"close":8318,"volume":2692},{"date":"2025-10-28","open":8318,"high":8338,"low":8229,"close":8279,"volume":614},{"date":"2025-10-29","open":8279,"high":8279,"low":8080,"close":8140,"volume":5419},{"date":"2025-10-30","open":8229,"high":8229,"low":7932,"close":7961,"volume":7734},{"date":"2025-10-31","open":8001,"high":8110,"low":7991,"close":8070,"volume":1793},{"date":"2025-11-03","open":8080,"high":8080,"low":7813,"close":7822,"volume":7103,"rsi_14":24.49,"sma_20":8416.0,"sma_60":8623.0,"sma_120":8589.5},{"date":"2025-11-04","open":7822,"high":7822,"low":7565,"close":7585,"volume":16874,"rsi_14":18.67,"sma_20":8369.0,"sma_60":8609.17,"sma_120":8587.33},{"date":"2025-11-05","open":7585,"high":7644,"low":7376,"close":7466,"volume":5347,"rsi_14":20.81,"sma_20":8307.0,"sma_60":8592.5,"sma_120":8583.58},{"date":"2025-11-06","open":7624,"high":7684,"low":7505,"close":7684,"volume":2989,"rsi_14":32.72,"sma_20":8255.0,"sma_60":8579.33,"sma_120":8582.25},{"date":"2025-11-07","open":7733,"high":7733,"low":7485,"close":7545,"volume":1685,"rsi_14":31.36,"sma_20":8183.5,"sma_60":8563.5,"sma_120":8579.33},{"date":"2025-11-10","open":7545,"high":7624,"low":7456,"close":7535,"volume":3169,"rsi_14":30.36,"sma_20":8124.5,"sma_60":8544.33,"sma_120":8576.08},{"date":"2025-11-11","open":7614,"high":7822,"low":7585,"close":7624,"volume":8505,"rsi_14":34.88,"sma_20":8077.0,"sma_60":8526.67,"sma_120":8573.67},{"date":"2025-11-12","open":7674,"high":7832,"low":7634,"close":7783,"volume":4124,"rsi_14":39.78,"sma_20":8035.0,"sma_60":8512.0,"sma_120":8572.75},{"date":"2025-11-13","open":7793,"high":8031,"low":7793,"close":7852,"volume":4245,"rsi_14":37.78,"sma_20":8011.0,"sma_60":8496.0,"sma_120":8571.83},{"date":"2025-11-14","open":7852,"high":7892,"low":7813,"close":7813,"volume":2351,"rsi_14":35.91,"sma_20":7989.5,"sma_60":8480.5,"sma_120":8571.67},{"date":"2025-11-17","open":7813,"high":7932,"low":7743,"close":7932,"volume":2926,"rsi_14":40.74,"sma_20":7977.5,"sma_60":8470.17,"sma_120":8572.0},{"date":"2025-11-18","open":7862,"high":7961,"low":7773,"close":7773,"volume":3146,"rsi_14":40.31,"sma_20":7956.5,"sma_60":8453.5,"sma_120":8569.42},{"date":"2025-11-19","open":7674,"high":7872,"low":7674,"close":7813,"volume":1617,"rsi_14":45.76,"sma_20":7940.0,"sma_60":8441.5,"sma_120":8568.17},{"date":"2025-11-20","open":7852,"high":7951,"low":7813,"close":7872,"volume":2044,"rsi_14":44.19,"sma_20":7925.5,"sma_60":8428.17,"sma_120":8567.17},{"date":"2025-11-21","open":7872,"high":7902,"low":7733,"close":7773,"volume":4823,"rsi_14":48.41,"sma_20":7899.5,"sma_60":8412.0,"sma_120":8565.08},{"date":"2025-11-24","open":7872,"high":7872,"low":7664,"close":7733,"volume":1347,"rsi_14":55.47,"sma_20":7870.0,"sma_60":8395.0,"sma_120":8561.58},{"date":"2025-11-25","open":7753,"high":7773,"low":7604,"close":7654,"volume":2997,"rsi_14":57.14,"sma_20":7838.5,"sma_60":8378.33,"sma_120":8557.0},{"date":"2025-11-26","open":7694,"high":7694,"low":7535,"close":7634,"volume":4273,"rsi_14":47.79,"sma_20":7813.0,"sma_60":8360.0,"sma_120":8552.42},{"date":"2025-11-27","open":7634,"high":8021,"low":7634,"close":7932,"volume":9118,"rsi_14":65.12,"sma_20":7811.5,"sma_60":8346.5,"sma_120":8551.0},{"date":"2025-11-28","open":7842,"high":8169,"low":7832,"close":8110,"volume":11201,"rsi_14":69.86,"sma_20":7813.5,"sma_60":8335.83,"sma_120":8550.25},{"date":"2025-12-01","open":8110,"high":9211,"low":8110,"close":8308,"volume":213142,"rsi_14":71.97,"sma_20":7838.0,"sma_60":8331.5,"sma_120":8551.58},{"date":"2025-12-02","open":8199,"high":8288,"low":8110,"close":8140,"volume":15075,"rsi_14":61.39,"sma_20":7866.0,"sma_60":8323.83,"sma_120":8547.67},{"date":"2025-12-03","open":8140,"high":8358,"low":8031,"close":8219,"volume":13371,"rsi_14":61.64,"sma_20":7904.0,"sma_60":8317.33,"sma_120":8545.08},{"date":"2025-12-04","open":8160,"high":8358,"low":8130,"close":8130,"volume":10870,"rsi_14":59.76,"sma_20":7926.5,"sma_60":8306.83,"sma_120":8541.83},{"date":"2025-12-05","open":8070,"high":8318,"low":8070,"close":8269,"volume":4405,"rsi_14":60.24,"sma_20":7963.0,"sma_60":8297.67,"sma_120":8539.33},{"date":"2025-12-08","open":8219,"high":8269,"low":8080,"close":8269,"volume":7974,"rsi_14":66.67,"sma_20":8000.0,"sma_60":8290.0,"sma_120":8539.42},{"date":"2025-12-09","open":8209,"high":8328,"low":8160,"close":8288,"volume":4729,"rsi_14":66.22,"sma_20":8033.5,"sma_60":8282.5,"sma_120":8538.33},{"date":"2025-12-10","open":8288,"high":8288,"low":8130,"close":8130,"volume":3575,"rsi_14":58.23,"sma_20":8051.0,"sma_60":8272.67,"sma_120":8536.67},{"date":"2025-12-11","open":8160,"high":8288,"low":8160,"close":8219,"volume":3143,"rsi_14":64.33,"sma_20":8069.5,"sma_60":8264.33,"sma_120":8535.83},{"date":"2025-12-12","open":8249,"high":8358,"low":8229,"close":8308,"volume":5379,"rsi_14":67.9,"sma_20":8094.5,"sma_60":8257.33,"sma_120":8536.42},{"date":"2025-12-15","open":8308,"high":8388,"low":8229,"close":8358,"volume":9682,"rsi_14":72.33,"sma_20":8116.0,"sma_60":8253.83,"sma_120":8534.08},{"date":"2025-12-16","open":8378,"high":8378,"low":8021,"close":8130,"volume":10329,"rsi_14":63.89,"sma_20":8134.0,"sma_60":8246.67,"sma_120":8528.42},{"date":"2025-12-17","open":8130,"high":8150,"low":8031,"close":8080,"volume":7341,"rsi_14":54.84,"sma_20":8147.5,"sma_60":8235.33,"sma_120":8521.17},{"date":"2025-12-18","open":8150,"high":8150,"low":8031,"close":8090,"volume":1347,"rsi_14":49.28,"sma_20":8158.5,"sma_60":8228.5,"sma_120":8515.08},{"date":"2025-12-19","open":8090,"high":8160,"low":8051,"close":8140,"volume":4614,"rsi_14":43.09,"sma_20":8177.0,"sma_60":8220.83,"sma_120":8510.58},{"date":"2025-12-22","open":8140,"high":8140,"low":7981,"close":8080,"volume":4339,"rsi_14":47.32,"sma_20":8194.5,"sma_60":8212.0,"sma_120":8507.17},{"date":"2025-12-23","open":8080,"high":8080,"low":7991,"close":8060,"volume":1952,"rsi_14":42.45,"sma_20":8215.0,"sma_60":8198.83,"sma_120":8505.42},{"date":"2025-12-24","open":7981,"high":8031,"low":7932,"close":7951,"volume":4298,"rsi_14":41.67,"sma_20":8231.0,"sma_60":8186.17,"sma_120":8499.75},{"date":"2025-12-26","open":8021,"high":8150,"low":8011,"close":8110,"volume":3789,"rsi_14":42.73,"sma_20":8240.0,"sma_60":8177.83,"sma_120":8494.0},{"date":"2025-12-29","open":8120,"high":8150,"low":8050,"close":8110,"volume":4755,"rsi_14":40.17,"sma_20":8236.5,"sma_60":8168.17,"sma_120":8487.92},{"date":"2025-12-30","open":8170,"high":8170,"low":8010,"close":8040,"volume":2113,"rsi_14":36.89,"sma_20":8219.5,"sma_60":8157.83,"sma_120":8481.42},{"date":"2026-01-02","open":8030,"high":8150,"low":8030,"close":8150,"volume":2290,"rsi_14":47.86,"sma_20":8216.5,"sma_60":8150.5,"sma_120":8475.0},{"date":"2026-01-05","open":8110,"high":8400,"low":8040,"close":8230,"volume":9714,"rsi_14":47.41,"sma_20":8213.5,"sma_60":8141.5,"sma_120":8469.67},{"date":"2026-01-06","open":8230,"high":8490,"low":8170,"close":8300,"volume":3729,"rsi_14":46.49,"sma_20":8218.5,"sma_60":8133.33,"sma_120":8463.67},{"date":"2026-01-07","open":8300,"high":8470,"low":8130,"close":8220,"volume":3552,"rsi_14":41.03,"sma_20":8212.5,"sma_60":8119.67,"sma_120":8455.83},{"date":"2026-01-08","open":8220,"high":8220,"low":8040,"close":8110,"volume":4123,"rsi_14":45.71,"sma_20":8201.0,"sma_60":8108.5,"sma_120":8446.08},{"date":"2026-01-09","open":8050,"high":8120,"low":8010,"close":8010,"volume":4888,"rsi_14":43.64,"sma_20":8183.5,"sma_60":8098.0,"sma_120":8435.5},{"date":"2026-01-12","open":8000,"high":8300,"low":7900,"close":7950,"volume":5883,"rsi_14":40.87,"sma_20":8171.0,"sma_60":8085.67,"sma_120":8425.42},{"date":"2026-01-13","open":7880,"high":8240,"low":7860,"close":8010,"volume":5810,"rsi_14":41.38,"sma_20":8157.0,"sma_60":8079.17,"sma_120":8416.33},{"date":"2026-01-14","open":8000,"high":8030,"low":7930,"close":8010,"volume":2065,"rsi_14":43.64,"sma_20":8138.5,"sma_60":8074.17,"sma_120":8407.25},{"date":"2026-01-15","open":8020,"high":8020,"low":7900,"close":7920,"volume":4715,"rsi_14":41.03,"sma_20":8113.0,"sma_60":8068.83,"sma_120":8396.75},{"date":"2026-01-16","open":7880,"high":7950,"low":7750,"close":7910,"volume":7206,"rsi_14":50.24,"sma_20":8135.0,"sma_60":7921.33,"sma_120":7781.42},{"date":"2026-01-19","open":7910,"high":7940,"low":7850,"close":7870,"volume":4969,"rsi_14":33.68,"sma_20":8084.5,"sma_60":8057.33,"sma_120":8376.67},{"date":"2026-01-20","open":7810,"high":8150,"low":7800,"close":8000,"volume":4915,"rsi_14":44.55,"sma_20":8076.5,"sma_60":8053.5,"sma_120":8367.92},{"date":"2026-01-21","open":8020,"high":8030,"low":7910,"close":7970,"volume":3923,"rsi_14":46.39,"sma_20":8064.5,"sma_60":8047.0,"sma_120":8361.17},{"date":"2026-01-22","open":7910,"high":7920,"low":7780,"close":7850,"volume":7176,"rsi_14":34.69,"sma_20":8049.5,"sma_60":8038.0,"sma_120":8354.0},{"date":"2026-01-23","open":7830,"high":8100,"low":7830,"close":8040,"volume":5195,"rsi_14":41.28,"sma_20":8045.0,"sma_60":8032.83,"sma_120":8349.33},{"date":"2026-01-26","open":8070,"high":8100,"low":7890,"close":8020,"volume":2994,"rsi_14":36.54,"sma_20":8045.0,"sma_60":8029.67,"sma_120":8343.17},{"date":"2026-01-27","open":8020,"high":8140,"low":7900,"close":8020,"volume":3524,"rsi_14":39.58,"sma_20":8037.0,"sma_60":8029.5,"sma_120":8337.17},{"date":"2026-01-28","open":8020,"high":8060,"low":7930,"close":8010,"volume":7010,"rsi_14":44.19,"sma_20":8032.0,"sma_60":8027.33,"sma_120":8330.58},{"date":"2026-01-29","open":8100,"high":8100,"low":7920,"close":8030,"volume":4390,"rsi_14":51.28,"sma_20":8031.5,"sma_60":8029.67,"sma_120":8326.33},{"date":"2026-01-30","open":8100,"high":8100,"low":7920,"close":8050,"volume":6428,"rsi_14":56.76,"sma_20":8026.5,"sma_60":8036.33,"sma_120":8322.75},{"date":"2026-02-02","open":8090,"high":8090,"low":7980,"close":8040,"volume":5117,"rsi_14":52.17,"sma_20":8017.0,"sma_60":8044.83,"sma_120":8318.67},{"date":"2026-02-03","open":7990,"high":8120,"low":7930,"close":8090,"volume":7375,"rsi_14":55.41,"sma_20":8006.5,"sma_60":8050.5,"sma_120":8314.92},{"date":"2026-02-04","open":8030,"high":8100,"low":7980,"close":8090,"volume":6410,"rsi_14":52.94,"sma_20":8141.5,"sma_60":7933.67,"sma_120":7788.83},{"date":"2026-02-05","open":8090,"high":8090,"low":8010,"close":8040,"volume":3532,"rsi_14":47.34,"sma_20":8144.0,"sma_60":7944.33,"sma_120":7791.92},{"date":"2026-02-06","open":8030,"high":8030,"low":7920,"close":8020,"volume":5370,"rsi_14":49.75,"sma_20":8146.0,"sma_60":7955.83,"sma_120":7792.58},{"date":"2026-02-09","open":8030,"high":8070,"low":7970,"close":8020,"volume":2776,"rsi_14":9.97,"sma_20":7737.3,"sma_60":7798.93,"sma_120":7793.42},{"date":"2026-02-10","open":8080,"high":8080,"low":7930,"close":8060,"volume":2990,"rsi_14":49.23,"sma_20":8150.5,"sma_60":7953.5,"sma_120":7794.58},{"date":"2026-02-11","open":8080,"high":8200,"low":8010,"close":8180,"volume":10326,"rsi_14":48.97,"sma_20":8164.5,"sma_60":7962.17,"sma_120":7797.67},{"date":"2026-02-12","open":8140,"high":8280,"low":8140,"close":8230,"volume":5973,"rsi_14":48.97,"sma_20":8178.0,"sma_60":7972.67,"sma_120":7801.5},{"date":"2026-02-13","open":8180,"high":8180,"low":8060,"close":8130,"volume":5861,"rsi_14":47.03,"sma_20":8177.0,"sma_60":7981.5,"sma_120":7800.25},{"date":"2026-02-19","open":8130,"high":8200,"low":8080,"close":8140,"volume":5659,"rsi_14":49.23,"sma_20":8182.5,"sma_60":7986.0,"sma_120":7802.33},{"date":"2026-02-20","open":8140,"high":8220,"low":8100,"close":8210,"volume":5196,"rsi_14":48.44,"sma_20":8190.0,"sma_60":7995.0,"sma_120":7804.67},{"date":"2026-02-23","open":8280,"high":8400,"low":8160,"close":8210,"volume":13517,"rsi_14":49.73,"sma_20":8196.0,"sma_60":8002.83,"sma_120":7806.67},{"date":"2026-02-24","open":8570,"high":9850,"low":8310,"close":8950,"volume":820460,"rsi_14":56.28,"sma_20":8232.5,"sma_60":8021.5,"sma_120":7815.25},{"date":"2026-02-25","open":8950,"high":9100,"low":8550,"close":8870,"volume":98922,"rsi_14":81.2,"sma_20":8170.5,"sma_60":8143.5,"sma_120":8260.92},{"date":"2026-02-26","open":9030,"high":9030,"low":8590,"close":8660,"volume":60024,"rsi_14":72.46,"sma_20":8283.0,"sma_60":8041.0,"sma_120":7831.83},{"date":"2026-02-27","open":8760,"high":9160,"low":8470,"close":8980,"volume":63100,"rsi_14":74.59,"sma_20":8250.5,"sma_60":8175.83,"sma_120":8261.17},{"date":"2026-03-03","open":8890,"high":9200,"low":8570,"close":8760,"volume":38621,"rsi_14":68.18,"sma_20":8288.0,"sma_60":8185.5,"sma_120":8260.67},{"date":"2026-03-04","open":8510,"high":8840,"low":8450,"close":8600,"volume":37161,"rsi_14":63.68,"sma_20":8316.5,"sma_60":8189.17,"sma_120":8260.33},{"date":"2026-03-05","open":8610,"high":9080,"low":8550,"close":8820,"volume":33062,"rsi_14":67.09,"sma_20":8355.0,"sma_60":8199.33,"sma_120":8261.58},{"date":"2026-03-06","open":8870,"high":9030,"low":8600,"close":8790,"volume":28572,"rsi_14":65.67,"sma_20":8392.5,"sma_60":8207.67,"sma_120":8262.5},{"date":"2026-03-09","open":8610,"high":8800,"low":8430,"close":8510,"volume":30087,"rsi_14":56.63,"sma_20":8413.5,"sma_60":8212.83,"sma_120":8259.83},{"date":"2026-03-10","open":8630,"high":8660,"low":8380,"close":8570,"volume":9054,"rsi_14":56.8,"sma_20":8437.5,"sma_60":8216.67,"sma_120":8257.17},{"date":"2026-03-11","open":8580,"high":8830,"low":8580,"close":8750,"volume":17448,"rsi_14":62.02,"sma_20":8473.0,"sma_60":8223.5,"sma_120":8256.75},{"date":"2026-03-12","open":8750,"high":9110,"low":8720,"close":9090,"volume":34727,"rsi_14":66.32,"sma_20":8526.5,"sma_60":8235.67,"sma_120":8259.08},{"date":"2026-03-13","open":9100,"high":9300,"low":8990,"close":9280,"volume":33643,"rsi_14":67.66,"sma_20":8589.5,"sma_60":8253.67,"sma_120":8263.17},{"date":"2026-03-16","open":9280,"high":9290,"low":9070,"close":9170,"volume":29716,"rsi_14":65.29,"sma_20":8645.0,"sma_60":8251.33,"sma_120":7900.33},{"date":"2026-03-17","open":9170,"high":9220,"low":8970,"close":8970,"volume":14482,"rsi_14":50.38,"sma_20":8684.5,"sma_60":8269.17,"sma_120":7909.17},{"date":"2026-03-18","open":9150,"high":9150,"low":8870,"close":8970,"volume":13421,"rsi_14":51.98,"sma_20":8721.5,"sma_60":8287.0,"sma_120":7918.08},{"date":"2026-03-19","open":8730,"high":9020,"low":8730,"close":9020,"volume":12665,"rsi_14":57.63,"sma_20":8766.0,"sma_60":8303.17,"sma_120":7927.0},{"date":"2026-03-20","open":9110,"high":9110,"low":8860,"close":8900,"volume":11183,"rsi_14":48.15,"sma_20":8804.0,"sma_60":8318.83,"sma_120":7935.17},{"date":"2026-03-23","open":8850,"high":8850,"low":8480,"close":8480,"volume":26462,"rsi_14":44.07,"sma_20":8817.5,"sma_60":8326.83,"sma_120":7940.0},{"date":"2026-03-24","open":8530,"high":8610,"low":8330,"close":8570,"volume":11855,"rsi_14":49.34,"sma_20":8835.5,"sma_60":8336.33,"sma_120":7948.0},{"date":"2026-03-25","open":8530,"high":8770,"low":8420,"close":8640,"volume":10788,"rsi_14":45.79,"sma_20":8820.0,"sma_60":8347.17,"sma_120":7955.25},{"date":"2026-03-26","open":8640,"high":8950,"low":8620,"close":8790,"volume":9333,"rsi_14":50.0,"sma_20":8816.0,"sma_60":8362.17,"sma_120":7964.25},{"date":"2026-03-27","open":8790,"high":8790,"low":8540,"close":8730,"volume":11959,"rsi_14":55.39,"sma_20":8819.5,"sma_60":8375.83,"sma_120":7977.92},{"date":"2026-03-30","open":8930,"high":8930,"low":8570,"close":8720,"volume":11770,"rsi_14":53.77,"sma_20":8806.5,"sma_60":8387.67,"sma_120":7990.75},{"date":"2026-03-31","open":8550,"high":8640,"low":8410,"close":8430,"volume":8692,"rsi_14":42.38,"sma_20":8790.0,"sma_60":8395.67,"sma_120":8001.0},{"date":"2026-04-01","open":8500,"high":8670,"low":8500,"close":8590,"volume":6074,"rsi_14":36.98,"sma_20":8789.5,"sma_60":8407.33,"sma_120":8011.25},{"date":"2026-04-02","open":8590,"high":8590,"low":8280,"close":8490,"volume":27371,"rsi_14":28.42,"sma_20":8773.0,"sma_60":8417.0,"sma_120":8021.75},{"date":"2026-04-03","open":8510,"high":8800,"low":8340,"close":8660,"volume":7835,"rsi_14":36.51,"sma_20":8766.5,"sma_60":8428.33,"sma_120":8032.58},{"date":"2026-04-06","open":8660,"high":9000,"low":8440,"close":8560,"volume":12944,"rsi_14":38.55,"sma_20":8769.0,"sma_60":8439.17,"sma_120":8042.5},{"date":"2026-04-07","open":8560,"high":8560,"low":8130,"close":8140,"volume":18521,"rsi_14":31.22,"sma_20":8747.5,"sma_60":8442.17,"sma_120":8048.83},{"date":"2026-04-08","open":8300,"high":8310,"low":7940,"close":8040,"volume":35917,"rsi_14":28.32,"sma_20":8712.0,"sma_60":8443.0,"sma_120":8054.33},{"date":"2026-04-09","open":8070,"high":8090,"low":7900,"close":8010,"volume":6902,"rsi_14":29.49,"sma_20":8658.0,"sma_60":8443.5,"sma_120":8059.25},{"date":"2026-04-10","open":8140,"high":8210,"low":8070,"close":8150,"volume":7634,"rsi_14":41.27,"sma_20":8601.5,"sma_60":8446.67,"sma_120":8065.92},{"date":"2026-04-13","open":8110,"high":8250,"low":8080,"close":8250,"volume":4124,"rsi_14":41.58,"sma_20":8555.5,"sma_60":8450.33,"sma_120":8073.67},{"date":"2026-04-14","open":8250,"high":8430,"low":8190,"close":8250,"volume":9679,"rsi_14":39.34,"sma_20":8519.5,"sma_60":8456.17,"sma_120":8082.0},{"date":"2026-04-15","open":8250,"high":8430,"low":8250,"close":8410,"volume":4634,"rsi_14":39.67,"sma_20":8491.5,"sma_60":8463.67,"sma_120":8090.83},{"date":"2026-04-16","open":8430,"high":8650,"low":8340,"close":8620,"volume":10496,"rsi_14":47.24,"sma_20":8471.5,"sma_60":8471.5,"sma_120":8101.5},{"date":"2026-04-17","open":8620,"high":9160,"low":8560,"close":8940,"volume":63396,"rsi_14":54.78,"sma_20":8473.5,"sma_60":8486.67,"sma_120":8115.17},{"date":"2026-04-20","open":8940,"high":9030,"low":8790,"close":8800,"volume":27112,"rsi_14":58.6,"sma_20":8489.5,"sma_60":8499.0,"sma_120":8128.42},{"date":"2026-04-21","open":8830,"high":9030,"low":8800,"close":8950,"volume":28234,"rsi_14":58.41,"sma_20":8508.5,"sma_60":8513.33,"sma_120":8141.75},{"date":"2026-04-22","open":8910,"high":9150,"low":8870,"close":9000,"volume":22488,"rsi_14":62.2,"sma_20":8526.5,"sma_60":8526.33,"sma_120":8155.5},{"date":"2026-04-23","open":9080,"high":9080,"low":8700,"close":8950,"volume":14829,"rsi_14":57.36,"sma_20":8534.5,"sma_60":8537.67,"sma_120":8169.67},{"date":"2026-04-24","open":8950,"high":8950,"low":8810,"close":8930,"volume":6303,"rsi_14":59.79,"sma_20":8544.5,"sma_60":8549.0,"sma_120":8185.58},{"date":"2026-04-27","open":8930,"high":9000,"low":8880,"close":8950,"volume":3656,"rsi_14":77.18,"sma_20":8556.0,"sma_60":8562.0,"sma_120":8200.25},{"date":"2026-04-28","open":8950,"high":9000,"low":8880,"close":8960,"volume":2689,"rsi_14":82.86,"sma_20":8582.5,"sma_60":8553.5,"sma_120":8290.42},{"date":"2026-04-29","open":8960,"high":9110,"low":8960,"close":9100,"volume":9756,"rsi_14":86.09,"sma_20":8608.0,"sma_60":8569.83,"sma_120":8299.67},{"date":"2026-04-30","open":9030,"high":9080,"low":8910,"close":9000,"volume":9565,"rsi_14":74.38,"sma_20":8686.5,"sma_60":8648.67,"sma_120":8515.08},{"date":"2026-05-04","open":9000,"high":9060,"low":8830,"close":8830,"volume":8442,"rsi_14":68.83,"sma_20":8642.0,"sma_60":8600.33,"sma_120":8322.58},{"date":"2026-05-06","open":8910,"high":8910,"low":8540,"close":8640,"volume":24388,"rsi_14":61.27,"sma_20":8646.0,"sma_60":8609.5,"sma_120":8330.0},{"date":"2026-05-07","open":8880,"high":8880,"low":8520,"close":8650,"volume":8572,"rsi_14":57.59,"sma_20":8671.5,"sma_60":8618.83,"sma_120":8338.67},{"date":"2026-05-08","open":8740,"high":8750,"low":8510,"close":8750,"volume":6142,"rsi_14":54.42,"sma_20":8707.0,"sma_60":8630.67,"sma_120":8348.25},{"date":"2026-05-11","open":8760,"high":8760,"low":8460,"close":8500,"volume":20468,"rsi_14":34.29,"sma_20":8731.5,"sma_60":8638.67,"sma_120":8355.0},{"date":"2026-05-12","open":8490,"high":8580,"low":8310,"close":8410,"volume":20501,"rsi_14":35.56,"sma_20":8744.5,"sma_60":8645.17,"sma_120":8359.67},{"date":"2026-05-13","open":8490,"high":8570,"low":8360,"close":8490,"volume":12181,"rsi_14":32.03,"sma_20":8756.5,"sma_60":8652.33,"sma_120":8364.42},{"date":"2026-05-14","open":8410,"high":8850,"low":8410,"close":8680,"volume":21371,"rsi_14":38.73,"sma_20":8778.0,"sma_60":8660.67,"sma_120":8371.08},{"date":"2026-05-15","open":8670,"high":8790,"low":8510,"close":8760,"volume":27913,"rsi_14":43.45,"sma_20":8795.5,"sma_60":8669.5,"sma_120":8377.42},{"date":"2026-05-18","open":8550,"high":8890,"low":8480,"close":8790,"volume":13794,"rsi_14":45.21,"sma_20":8804.0,"sma_60":8680.5,"sma_120":8385.33},{"date":"2026-05-19","open":8790,"high":8820,"low":8620,"close":8630,"volume":9564,"rsi_14":40.0,"sma_20":8788.5,"sma_60":8688.67,"sma_120":8391.58},{"date":"2026-05-20","open":8590,"high":8590,"low":8390,"close":8570,"volume":15721,"rsi_14":38.18,"sma_20":8777.0,"sma_60":8694.67,"sma_120":8396.83},{"date":"2026-05-21","open":8610,"high":8690,"low":7990,"close":8450,"volume":24269,"rsi_14":30.06,"sma_20":8752.0,"sma_60":8698.67,"sma_120":8401.92},{"date":"2026-05-22","open":8600,"high":8610,"low":8400,"close":8610,"volume":12587,"rsi_14":38.46,"sma_20":8732.5,"sma_60":8693.0,"sma_120":8408.67},{"date":"2026-05-26","open":8610,"high":8610,"low":8250,"close":8530,"volume":17432,"rsi_14":40.62,"sma_20":8711.5,"sma_60":8687.33,"sma_120":8415.42},{"date":"2026-05-27","open":8470,"high":8510,"low":8150,"close":8320,"volume":10469,"rsi_14":40.12,"sma_20":8681.0,"sma_60":8681.67,"sma_120":8420.58},{"date":"2026-05-28","open":8320,"high":8470,"low":7900,"close":8210,"volume":22797,"rsi_14":37.21,"sma_20":8644.0,"sma_60":8668.83,"sma_120":8422.33},{"date":"2026-05-29","open":8210,"high":8210,"low":7800,"close":7900,"volume":6176,"rsi_14":27.98,"sma_20":8591.0,"sma_60":8654.5,"sma_120":8420.0},{"date":"2026-06-01","open":8130,"high":8130,"low":7410,"close":7500,"volume":16401,"rsi_14":25.96,"sma_20":8511.0,"sma_60":8636.17,"sma_120":8412.67},{"date":"2026-06-02","open":7700,"high":7710,"low":7310,"close":7390,"volume":9530,"rsi_14":25.71,"sma_20":8430.5,"sma_60":8612.33,"sma_120":8405.83},{"date":"2026-06-04","open":7510,"high":7510,"low":7320,"close":7430,"volume":5146,"rsi_14":24.27,"sma_20":8360.5,"sma_60":8589.67,"sma_120":8398.67},{"date":"2026-06-05","open":7370,"high":7450,"low":7180,"close":7380,"volume":11744,"rsi_14":16.15,"sma_20":8297.5,"sma_60":8570.83,"sma_120":8391.83},{"date":"2026-06-08","open":7370,"high":7370,"low":7050,"close":7310,"volume":14906,"rsi_14":12.04,"sma_20":8230.5,"sma_60":8549.83,"sma_120":8383.25},{"date":"2026-06-09","open":7330,"high":7330,"low":7150,"close":7150,"volume":8337,"rsi_14":9.8,"sma_20":8150.5,"sma_60":8523.17,"sma_120":8373.33},{"date":"2026-06-10","open":7270,"high":7270,"low":6860,"close":6990,"volume":4914,"rsi_14":9.8,"sma_20":8075.0,"sma_60":8488.17,"sma_120":8361.92},{"date":"2026-06-11","open":7190,"high":7190,"low":6870,"close":7100,"volume":6293,"rsi_14":14.83,"sma_20":8009.5,"sma_60":8451.83,"sma_120":8352.75},{"date":"2026-06-12","open":7100,"high":7170,"low":7070,"close":7150,"volume":4990,"rsi_14":17.82,"sma_20":7942.5,"sma_60":8418.17,"sma_120":8343.25},{"date":"2026-06-15","open":7510,"high":7510,"low":7170,"close":7350,"volume":5557,"rsi_14":19.42,"sma_20":7876.0,"sma_60":8391.17,"sma_120":8334.67},{"date":"2026-06-16","open":7320,"high":7400,"low":7240,"close":7240,"volume":2468,"rsi_14":19.14,"sma_20":7800.0,"sma_60":8362.33,"sma_120":8324.75},{"date":"2026-06-17","open":7400,"high":7490,"low":7120,"close":7450,"volume":9843,"rsi_14":53.27,"sma_20":7349.5,"sma_60":8191.67,"sma_120":8273.67},{"date":"2026-06-18","open":7450,"high":7500,"low":7130,"close":7280,"volume":76420,"rsi_14":28.37,"sma_20":7665.5,"sma_60":8309.17,"sma_120":8311.25},{"date":"2026-06-19","open":7220,"high":7220,"low":6770,"close":7080,"volume":14680,"rsi_14":29.9,"sma_20":7591.0,"sma_60":8285.83,"sma_120":8302.25},{"date":"2026-06-22","open":7150,"high":7150,"low":6520,"close":6850,"volume":16037,"rsi_14":32.62,"sma_20":7511.0,"sma_60":8257.17,"sma_120":8290.92},{"date":"2026-06-23","open":6910,"high":6910,"low":6420,"close":6530,"volume":27904,"rsi_14":29.33,"sma_20":7407.0,"sma_60":8222.0,"sma_120":8277.42},{"date":"2026-06-24","open":6710,"high":6710,"low":6300,"close":6490,"volume":22128,"rsi_14":27.4,"sma_20":7305.0,"sma_60":8183.67,"sma_120":8263.75},{"date":"2026-06-25","open":6440,"high":6530,"low":6310,"close":6500,"volume":9061,"rsi_14":28.43,"sma_20":7214.0,"sma_60":8146.5,"sma_120":8251.08},{"date":"2026-06-26","open":6350,"high":6380,"low":6160,"close":6290,"volume":10834,"rsi_14":26.61,"sma_20":7118.0,"sma_60":8106.0,"sma_120":8235.33},{"date":"2026-06-29","open":6240,"high":6530,"low":6210,"close":6460,"volume":14276,"rsi_14":34.25,"sma_20":7046.0,"sma_60":8073.17,"sma_120":8221.58},{"date":"2026-06-30","open":6520,"high":6520,"low":6300,"close":6300,"volume":6699,"rsi_14":34.25,"sma_20":6986.0,"sma_60":8035.0,"sma_120":8207.08},{"date":"2026-07-01","open":6380,"high":6490,"low":6260,"close":6480,"volume":14284,"rsi_14":36.28,"sma_20":6940.5,"sma_60":8001.5,"sma_120":8193.17},{"date":"2026-07-02","open":6470,"high":6710,"low":6400,"close":6600,"volume":16862,"rsi_14":38.2,"sma_20":6899.0,"sma_60":7967.17,"sma_120":8179.58},{"date":"2026-07-03","open":6740,"high":6740,"low":6500,"close":6710,"volume":8152,"rsi_14":35.71,"sma_20":6865.5,"sma_60":7936.33,"sma_120":8166.33},{"date":"2026-07-06","open":6670,"high":6720,"low":6430,"close":6560,"volume":5917,"rsi_14":35.09,"sma_20":6828.0,"sma_60":7910.0,"sma_120":8152.5},{"date":"2026-07-07","open":6560,"high":6700,"low":6400,"close":6700,"volume":13118,"rsi_14":33.03,"sma_20":6805.5,"sma_60":7887.67,"sma_120":8140.75},{"date":"2026-07-08","open":6650,"high":6650,"low":6210,"close":6550,"volume":5976,"rsi_14":33.33,"sma_20":6783.5,"sma_60":7863.33,"sma_120":8128.58},{"date":"2026-07-09","open":6540,"high":6680,"low":6220,"close":6680,"volume":6633,"rsi_14":40.57,"sma_20":6762.5,"sma_60":7838.83,"sma_120":8118.0},{"date":"2026-07-10","open":6680,"high":6710,"low":6600,"close":6680,"volume":1252,"rsi_14":45.5,"sma_20":6739.0,"sma_60":7812.67,"sma_120":8106.92},{"date":"2026-07-13","open":6680,"high":6680,"low":6200,"close":6380,"volume":86545,"rsi_14":45.99,"sma_20":6690.5,"sma_60":7781.5,"sma_120":8093.33},{"date":"2026-07-14","open":6370,"high":6370,"low":6050,"close":6350,"volume":10298,"rsi_14":46.24,"sma_20":6646.0,"sma_60":7747.17,"sma_120":8080.25},{"date":"2026-07-15","open":6220,"high":6900,"low":6220,"close":6380,"volume":9668,"rsi_14":46.81,"sma_20":6592.5,"sma_60":7709.83,"sma_120":8067.5},{"date":"2026-07-16","open":6380,"high":6840,"low":6340,"close":6810,"volume":9226,"rsi_14":62.38,"sma_20":6569.0,"sma_60":7674.33,"sma_120":8058.67},{"date":"2026-07-20","open":6700,"high":6790,"low":6420,"close":6790,"volume":3952,"rsi_14":58.46,"sma_20":6554.5,"sma_60":7640.83,"sma_120":8048.58},{"date":"2026-07-21","open":6430,"high":6800,"low":6430,"close":6550,"volume":8455,"rsi_14":56.16,"sma_20":6539.5,"sma_60":7600.83,"sma_120":8036.75},{"date":"2026-07-22","open":6550,"high":6740,"low":6520,"close":6730,"volume":1745,"rsi_14":56.16,"sma_20":6549.5,"sma_60":7563.0,"sma_120":8027.42},{"date":"2026-07-23","open":6710,"high":6930,"low":6710,"close":6850,"volume":1236,"rsi_14":56.16,"sma_20":6567.5,"sma_60":7528.0,"sma_120":8017.5},{"date":"2026-07-24","open":6730,"high":6860,"low":6720,"close":6810,"volume":2389,"rsi_14":52.55,"sma_20":6583.0,"sma_60":7492.67,"sma_120":8007.42},{"date":"2026-07-27","open":6760,"high":7200,"low":6760,"close":7200,"volume":4156,"rsi_14":64.55,"sma_20":6628.5,"sma_60":7463.5,"sma_120":8000.58},{"date":"2026-07-28","open":7200,"high":7200,"low":6500,"close":6930,"volume":2864,"rsi_14":54.94,"sma_20":6652.0,"sma_60":7429.67,"sma_120":7991.58},{"date":"2026-07-29","open":6890,"high":6930,"low":6470,"close":6930,"volume":3289,"rsi_14":58.72,"sma_20":6683.5,"sma_60":7393.5,"sma_120":7982.42},{"date":"2026-07-30","open":6930,"high":7030,"low":6750,"close":6940,"volume":4318,"rsi_14":56.31,"sma_20":6706.5,"sma_60":7359.17,"sma_120":7973.17},{"date":"2026-07-31","open":6910,"high":7240,"low":6860,"close":7210,"volume":3305,"rsi_14":61.37,"sma_20":6737.0,"sma_60":7332.17,"sma_120":7966.25},{"date":"2026-08-03","open":6910,"high":7190,"low":6720,"close":6970,"volume":5037,"rsi_14":63.0,"sma_20":6750.0,"sma_60":7304.33,"sma_120":7956.92},{"date":"2026-08-04","open":6930,"high":7250,"low":6930,"close":7180,"volume":1466,"rsi_14":66.94,"sma_20":6781.0,"sma_60":7279.83,"sma_120":7949.33},{"date":"2026-08-05","open":7190,"high":7570,"low":7190,"close":7240,"volume":3825,"rsi_14":67.34,"sma_20":6808.0,"sma_60":7254.67,"sma_120":7942.67},{"date":"2026-08-06","open":7400,"high":8130,"low":7190,"close":7600,"volume":50879,"rsi_14":66.39,"sma_20":6860.5,"sma_60":7239.67,"sma_120":7939.17},{"date":"2026-08-07","open":7590,"high":7600,"low":7310,"close":7600,"volume":4027,"rsi_14":66.95,"sma_20":6906.5,"sma_60":7226.17,"sma_120":7935.67},{"date":"2026-08-10","open":7590,"high":7670,"low":7410,"close":7520,"volume":4635,"rsi_14":71.75,"sma_20":6948.5,"sma_60":7210.0,"sma_120":7931.17},{"date":"2026-08-11","open":7510,"high":7610,"low":7370,"close":7480,"volume":3992,"rsi_14":67.94,"sma_20":7003.5,"sma_60":7190.0,"sma_120":7925.33},{"date":"2026-08-12","open":7600,"high":7640,"low":7440,"close":7640,"volume":3715,"rsi_14":68.54,"sma_20":7068.0,"sma_60":7171.33,"sma_120":7920.42},{"date":"2026-08-13","open":7800,"high":7800,"low":7430,"close":7710,"volume":3890,"rsi_14":70.83,"sma_20":7134.5,"sma_60":7153.33,"sma_120":7916.92},{"date":"2026-08-14","open":7780,"high":7790,"low":7430,"close":7640,"volume":3741,"rsi_14":61.96,"sma_20":7176.0,"sma_60":7136.83,"sma_120":7912.75},{"date":"2026-08-18","open":7640,"high":7670,"low":7350,"close":7520,"volume":4104,"rsi_14":67.46,"sma_20":7212.5,"sma_60":7119.33,"sma_120":7907.0},{"date":"2026-08-19","open":7450,"high":7480,"low":7340,"close":7420,"volume":1007,"rsi_14":63.69,"sma_20":7256.0,"sma_60":7102.17,"sma_120":7900.42},{"date":"2026-08-20","open":7420,"high":7630,"low":7420,"close":7620,"volume":2725,"rsi_14":67.17,"sma_20":7300.5,"sma_60":7085.67,"sma_120":7889.33},{"date":"2026-08-21","open":7490,"high":7640,"low":7390,"close":7640,"volume":1298,"rsi_14":62.43,"sma_20":7340.0,"sma_60":7070.83,"sma_120":7879.08},{"date":"2026-08-24","open":7640,"high":7640,"low":7410,"close":7500,"volume":1232,"rsi_14":66.26,"sma_20":7374.5,"sma_60":7057.17,"sma_120":7869.42},{"date":"2026-08-25","open":7420,"high":7650,"low":7220,"close":7520,"volume":997,"rsi_14":61.81,"sma_20":7390.5,"sma_60":7045.67,"sma_120":7857.25},{"date":"2026-08-26","open":7480,"high":7520,"low":7300,"close":7410,"volume":1061,"rsi_14":55.7,"sma_20":7414.5,"sma_60":7037.5,"sma_120":7846.0},{"date":"2026-08-27","open":7410,"high":7410,"low":7020,"close":7410,"volume":2358,"rsi_14":41.59,"sma_20":7438.5,"sma_60":7036.0,"sma_120":7836.08},{"date":"2026-08-28","open":7410,"high":7440,"low":7220,"close":7440,"volume":4755,"rsi_14":43.1,"sma_20":7463.5,"sma_60":7036.83,"sma_120":7824.58},{"date":"2026-08-31","open":7430,"high":8170,"low":7140,"close":7450,"volume":39782,"rsi_14":46.79,"sma_20":7475.5,"sma_60":7037.17,"sma_120":7813.42},{"date":"2026-09-01","open":7390,"high":8120,"low":7190,"close":7600,"volume":20026,"rsi_14":55.0,"sma_20":7507.0,"sma_60":7040.83,"sma_120":7805.83},{"date":"2026-09-02","open":7600,"high":7790,"low":7370,"close":7560,"volume":2809,"rsi_14":46.3,"sma_20":7526.0,"sma_60":7045.0,"sma_120":7797.42},{"date":"2026-09-03","open":7560,"high":7700,"low":7300,"close":7650,"volume":796,"rsi_14":47.27,"sma_20":7546.5,"sma_60":7053.33,"sma_120":7788.25},{"date":"2026-09-04","open":7650,"high":7730,"low":7450,"close":7690,"volume":3897,"rsi_14":52.34,"sma_20":7551.0,"sma_60":7065.0,"sma_120":7776.58},{"date":"2026-09-07","open":7680,"high":8200,"low":7530,"close":7610,"volume":1879,"rsi_14":54.37,"sma_20":7551.5,"sma_60":7073.5,"sma_120":7762.67},{"date":"2026-09-08","open":7700,"high":7700,"low":7330,"close":7620,"volume":711,"rsi_14":60.64,"sma_20":7556.5,"sma_60":7081.33,"sma_120":7749.75},{"date":"2026-09-09","open":7490,"high":7570,"low":7400,"close":7570,"volume":639,"rsi_14":46.84,"sma_20":7561.0,"sma_60":7085.0,"sma_120":7738.08},{"date":"2026-09-10","open":7620,"high":7690,"low":7420,"close":7610,"volume":261,"rsi_14":48.15,"sma_20":7559.5,"sma_60":7091.17,"sma_120":7726.75},{"date":"2026-09-11","open":7610,"high":7690,"low":7610,"close":7680,"volume":304,"rsi_14":62.16,"sma_20":7558.0,"sma_60":7095.0,"sma_120":7715.58},{"date":"2026-09-14","open":7550,"high":7660,"low":7300,"close":7570,"volume":2616,"rsi_14":53.01,"sma_20":7554.5,"sma_60":7099.83,"sma_120":7704.5},{"date":"2026-09-15","open":7500,"high":7570,"low":7290,"close":7570,"volume":372,"rsi_14":61.11,"sma_20":7557.0,"sma_60":7108.0,"sma_120":7696.92},{"date":"2026-09-16","open":7400,"high":7680,"low":7390,"close":7550,"volume":303,"rsi_14":59.46,"sma_20":7563.5,"sma_60":7119.67,"sma_120":7688.42},{"date":"2026-09-17","open":7550,"high":7890,"low":7520,"close":7550,"volume":752,"rsi_14":57.75,"sma_20":7560.0,"sma_60":7136.67,"sma_120":7679.33},{"date":"2026-09-18","open":7700,"high":7720,"low":7410,"close":7410,"volume":363,"rsi_14":47.62,"sma_20":7548.5,"sma_60":7152.0,"sma_120":7667.83},{"date":"2026-09-21","open":7640,"high":7650,"low":7590,"close":7650,"volume":190,"rsi_14":52.69,"sma_20":7556.0,"sma_60":7171.17,"sma_120":7658.83},{"date":"2026-09-22","open":7730,"high":7730,"low":7520,"close":7640,"volume":283,"rsi_14":54.44,"sma_20":7562.0,"sma_60":7193.67,"sma_120":7649.83},{"date":"2026-09-23","open":7640,"high":7660,"low":7360,"close":7500,"volume":1309,"rsi_14":42.11,"sma_20":7566.5,"sma_60":7211.0,"sma_120":7642.08},{"date":"2026-09-28","open":7560,"high":7600,"low":7390,"close":7560,"volume":1033,"rsi_14":43.3,"sma_20":7574.0,"sma_60":7232.0,"sma_120":7633.5},{"date":"2026-09-29","open":7500,"high":7720,"low":7360,"close":7460,"volume":1829,"rsi_14":42.42,"sma_20":7575.0,"sma_60":7248.33,"sma_120":7624.92},{"date":"2026-09-30","open":7600,"high":7600,"low":7390,"close":7390,"volume":2170,"rsi_14":39.05,"sma_20":7572.0,"sma_60":7261.5,"sma_120":7614.33},{"date":"2026-10-01","open":7310,"high":7380,"low":6920,"close":7350,"volume":9360,"rsi_14":39.42,"sma_20":7559.5,"sma_60":7272.17,"sma_120":7604.25},{"date":"2026-10-02","open":7300,"high":7540,"low":7300,"close":7480,"volume":3540,"rsi_14":44.25,"sma_20":7555.5,"sma_60":7287.5,"sma_120":7598.75},{"date":"2026-10-06","open":7560,"high":7690,"low":7340,"close":7680,"volume":4994,"rsi_14":50.0,"sma_20":7557.0,"sma_60":7303.83,"sma_120":7595.75},{"date":"2026-10-07","open":7680,"high":7760,"low":7450,"close":7630,"volume":8177,"rsi_14":52.5,"sma_20":7554.0,"sma_60":7321.83,"sma_120":7592.58},{"date":"2026-10-08","open":7560,"high":7710,"low":7480,"close":7710,"volume":2894,"rsi_14":55.47,"sma_20":7559.0,"sma_60":7339.0,"sma_120":7588.92},{"date":"2026-10-12","open":7710,"high":7710,"low":7380,"close":7580,"volume":4767,"rsi_14":51.08,"sma_20":7557.0,"sma_60":7354.0,"sma_120":7583.33},{"date":"2026-10-13","open":7450,"high":7550,"low":7020,"close":7360,"volume":12537,"rsi_14":44.1,"sma_20":7546.5,"sma_60":7370.33,"sma_120":7575.92},{"date":"2026-10-14","open":7420,"high":7800,"low":7390,"close":7700,"volume":1991,"rsi_14":58.01,"sma_20":7551.0,"sma_60":7392.83,"sma_120":7570.0},{"date":"2026-10-15","open":7680,"high":7680,"low":7070,"close":7670,"volume":4765,"rsi_14":50.62,"sma_20":7550.5,"sma_60":7414.33,"sma_120":7562.08},{"date":"2026-10-16","open":7420,"high":7450,"low":7220,"close":7370,"volume":3187,"rsi_14":42.86,"sma_20":7540.5,"sma_60":7423.67,"sma_120":7549.0},{"date":"2026-10-19","open":7310,"high":7390,"low":7150,"close":7180,"volume":4404,"rsi_14":41.75,"sma_20":7521.0,"sma_60":7430.17,"sma_120":7535.5},{"date":"2026-10-20","open":7390,"high":7390,"low":7060,"close":7180,"volume":1854,"rsi_14":39.89,"sma_20":7502.5,"sma_60":7440.67,"sma_120":7520.75},{"date":"2026-10-21","open":7240,"high":7250,"low":7020,"close":7230,"volume":2354,"rsi_14":43.72,"sma_20":7486.5,"sma_60":7449.0,"sma_120":7506.0},{"date":"2026-10-22","open":7200,"high":7310,"low":7000,"close":7150,"volume":770,"rsi_14":43.48,"sma_20":7473.5,"sma_60":7454.0,"sma_120":7491.0},{"date":"2026-10-23","open":7140,"high":7180,"low":6932,"close":7180,"volume":1266}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-231.0,"pbr":0.24,"per":null,"roa":-0.7,"roe":-1.32,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":630891021887.0,"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 1150.51억. 매출 6308.91억, 영업이익 182.60억.","eps_basis":"TTM","debt_ratio":0.894684236343821,"market_cap":114731000640,"net_income":25421793179.0,"total_debt":421097617290.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.34,"total_assets":891763803397.0,"total_equity":470666186107.0,"profit_margin":4.03,"revenue_basis":"TTM","dividend_yield":0.78,"net_income_basis":"TTM","operating_income":18260105385.0,"operating_margin":2.89,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7180.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":46254.0},{"date":"2017-04-12","close":46461.0},{"date":"2017-04-13","close":47708.0},{"date":"2017-04-14","close":47362.0},{"date":"2017-04-17","close":47569.0},{"date":"2017-04-18","close":46461.0},{"date":"2017-04-19","close":46392.0},{"date":"2017-04-20","close":45700.0},{"date":"2017-04-21","close":45700.0},{"date":"2017-04-24","close":44592.0},{"date":"2017-04-25","close":44800.0},{"date":"2017-04-26","close":45146.0},{"date":"2017-04-27","close":45146.0},{"date":"2017-04-28","close":47638.0},{"date":"2017-05-02","close":47985.0},{"date":"2017-05-04","close":47846.0},{"date":"2017-05-08","close":48192.0},{"date":"2017-05-10","close":48608.0},{"date":"2017-05-11","close":51585.0},{"date":"2017-05-12","close":51378.0},{"date":"2017-05-15","close":53732.0},{"date":"2017-05-16","close":53732.0},{"date":"2017-05-17","close":56294.0},{"date":"2017-05-18","close":56501.0},{"date":"2017-05-19","close":56501.0},{"date":"2017-05-22","close":55948.0},{"date":"2017-05-23","close":55394.0},{"date":"2017-05-24","close":49923.0},{"date":"2017-05-25","close":46669.0},{"date":"2017-05-26","close":48539.0},{"date":"2017-05-29","close":47500.0},{"date":"2017-05-30","close":47500.0},{"date":"2017-05-31","close":47500.0},{"date":"2017-06-01","close":47500.0},{"date":"2017-06-02","close":47500.0},{"date":"2017-06-05","close":47500.0},{"date":"2017-06-07","close":47500.0},{"date":"2017-06-08","close":47500.0},{"date":"2017-06-09","close":47500.0},{"date":"2017-06-12","close":47500.0},{"date":"2017-06-13","close":47500.0},{"date":"2017-06-14","close":47500.0},{"date":"2017-06-15","close":47500.0},{"date":"2017-06-16","close":47500.0},{"date":"2017-06-19","close":47500.0},{"date":"2017-06-20","close":47500.0},{"date":"2017-06-21","close":47500.0},{"date":"2017-06-22","close":47500.0},{"date":"2017-06-23","close":47500.0},{"date":"2017-06-26","close":47500.0},{"date":"2017-06-27","close":47500.0},{"date":"2017-06-28","close":47500.0},{"date":"2017-06-29","close":47500.0},{"date":"2017-06-30","close":47500.0},{"date":"2017-07-03","close":47500.0},{"date":"2017-07-04","close":47500.0},{"date":"2017-07-05","close":47500.0},{"date":"2017-07-06","close":47500.0},{"date":"2017-07-07","close":47500.0},{"date":"2017-07-10","close":47500.0},{"date":"2017-07-11","close":47500.0},{"date":"2017-07-12","close":47500.0},{"date":"2017-07-13","close":47500.0},{"date":"2017-07-14","close":47500.0},{"date":"2017-07-17","close":61700.0},{"date":"2017-07-18","close":61800.0},{"date":"2017-07-19","close":63500.0},{"date":"2017-07-20","close":60400.0},{"date":"2017-07-21","close":59700.0},{"date":"2017-07-24","close":59100.0},{"date":"2017-07-25","close":60000.0},{"date":"2017-07-26","close":58200.0},{"date":"2017-07-27","close":54400.0},{"date":"2017-07-28","close":50800.0},{"date":"2017-07-31","close":48850.0},{"date":"2017-08-01","close":48200.0},{"date":"2017-08-02","close":47900.0},{"date":"2017-08-03","close":46250.0},{"date":"2017-08-04","close":44550.0},{"date":"2017-08-07","close":44850.0},{"date":"2017-08-08","close":44800.0},{"date":"2017-08-09","close":44150.0},{"date":"2017-08-10","close":44450.0},{"date":"2017-08-11","close":43250.0},{"date":"2017-08-14","close":42600.0},{"date":"2017-08-16","close":40000.0},{"date":"2017-08-17","close":39800.0},{"date":"2017-08-18","close":38850.0},{"date":"2017-08-21","close":38850.0},{"date":"2017-08-22","close":40100.0},{"date":"2017-08-23","close":39600.0},{"date":"2017-08-24","close":39650.0},{"date":"2017-08-25","close":39950.0},{"date":"2017-08-28","close":41200.0},{"date":"2017-08-29","close":40400.0},{"date":"2017-08-30","close":39800.0},{"date":"2017-08-31","close":40050.0},{"date":"2017-09-01","close":40550.0},{"date":"2017-09-04","close":39250.0},{"date":"2017-09-05","close":38500.0},{"date":"2017-09-06","close":37650.0},{"date":"2017-09-07","close":37400.0},{"date":"2017-09-08","close":36350.0},{"date":"2017-09-11","close":38050.0},{"date":"2017-09-12","close":38250.0},{"date":"2017-09-13","close":37000.0},{"date":"2017-09-14","close":37300.0},{"date":"2017-09-15","close":37000.0},{"date":"2017-09-18","close":36500.0},{"date":"2017-09-19","close":36400.0},{"date":"2017-09-20","close":36600.0},{"date":"2017-09-21","close":33350.0},{"date":"2017-09-22","close":31700.0},{"date":"2017-09-25","close":30550.0},{"date":"2017-09-26","close":30450.0},{"date":"2017-09-27","close":33850.0},{"date":"2017-09-28","close":32550.0},{"date":"2017-09-29","close":32400.0},{"date":"2017-10-10","close":31900.0},{"date":"2017-10-11","close":32200.0},{"date":"2017-10-12","close":32300.0},{"date":"2017-10-13","close":31750.0},{"date":"2017-10-16","close":31550.0},{"date":"2017-10-17","close":41000.0},{"date":"2017-10-18","close":43150.0},{"date":"2017-10-19","close":40350.0},{"date":"2017-10-20","close":38650.0},{"date":"2017-10-23","close":38750.0},{"date":"2017-10-24","close":38700.0},{"date":"2017-10-25","close":39350.0},{"date":"2017-10-26","close":38200.0},{"date":"2017-10-27","close":39300.0},{"date":"2017-10-30","close":40050.0},{"date":"2017-10-31","close":40000.0},{"date":"2017-11-01","close":39500.0},{"date":"2017-11-02","close":38850.0},{"date":"2017-11-03","close":40000.0},{"date":"2017-11-06","close":40600.0},{"date":"2017-11-07","close":44150.0},{"date":"2017-11-08","close":43600.0},{"date":"2017-11-09","close":44350.0},{"date":"2017-11-10","close":46000.0},{"date":"2017-11-13","close":47150.0},{"date":"2017-11-14","close":46800.0},{"date":"2017-11-15","close":43800.0},{"date":"2017-11-16","close":45000.0},{"date":"2017-11-17","close":45700.0},{"date":"2017-11-20","close":45000.0},{"date":"2017-11-21","close":43150.0},{"date":"2017-11-22","close":43200.0},{"date":"2017-11-23","close":43500.0},{"date":"2017-11-24","close":43100.0},{"date":"2017-11-27","close":41950.0},{"date":"2017-11-28","close":40900.0},{"date":"2017-11-29","close":40900.0},{"date":"2017-11-30","close":40300.0},{"date":"2017-12-01","close":42400.0},{"date":"2017-12-04","close":41200.0},{"date":"2017-12-05","close":40100.0},{"date":"2017-12-06","close":40000.0},{"date":"2017-12-07","close":38750.0},{"date":"2017-12-08","close":38200.0},{"date":"2017-12-11","close":37300.0},{"date":"2017-12-12","close":36200.0},{"date":"2017-12-13","close":36950.0},{"date":"2017-12-14","close":35000.0},{"date":"2017-12-15","close":35450.0},{"date":"2017-12-18","close":34500.0},{"date":"2017-12-19","close":33950.0},{"date":"2017-12-20","close":34000.0},{"date":"2017-12-21","close":34200.0},{"date":"2017-12-22","close":34200.0},{"date":"2017-12-26","close":34700.0},{"date":"2017-12-27","close":35200.0},{"date":"2017-12-28","close":35800.0},{"date":"2018-01-02","close":35166.3008},{"date":"2018-01-03","close":35214.4766},{"date":"2018-01-04","close":34925.4336},{"date":"2018-01-05","close":35069.9531},{"date":"2018-01-08","close":34973.6133},{"date":"2018-01-09","close":33865.6289},{"date":"2018-01-10","close":33191.2109},{"date":"2018-01-11","close":33576.5938},{"date":"2018-01-12","close":33672.9336},{"date":"2018-01-15","close":33528.4219},{"date":"2018-01-16","close":33046.6875},{"date":"2018-01-17","close":32902.168},{"date":"2018-01-18","close":32902.168},{"date":"2018-01-19","close":34443.7109},{"date":"2018-01-22","close":35888.8945},{"date":"2018-01-23","close":35551.6914},{"date":"2018-01-24","close":36322.4531},{"date":"2018-01-25","close":35648.0352},{"date":"2018-01-26","close":36274.2773},{"date":"2018-01-29","close":36226.1094},{"date":"2018-01-30","close":36515.1523},{"date":"2018-01-31","close":36226.1094},{"date":"2018-02-01","close":35648.0352},{"date":"2018-02-02","close":35166.3008},{"date":"2018-02-05","close":33769.2891},{"date":"2018-02-06","close":32902.168},{"date":"2018-02-07","close":32757.6543},{"date":"2018-02-08","close":33191.2109},{"date":"2018-02-09","close":32564.957},{"date":"2018-02-12","close":32035.0527},{"date":"2018-02-13","close":31842.3652},{"date":"2018-02-14","close":32035.0527},{"date":"2018-02-19","close":32179.5781},{"date":"2018-02-20","close":32324.0918},{"date":"2018-02-21","close":32372.2715},{"date":"2018-02-22","close":32275.9219},{"date":"2018-02-23","close":32324.0918},{"date":"2018-02-26","close":32372.2715},{"date":"2018-02-27","close":31023.4238},{"date":"2018-02-28","close":30686.2109},{"date":"2018-03-02","close":30156.3086},{"date":"2018-03-05","close":29867.2695},{"date":"2018-03-06","close":29867.2695},{"date":"2018-03-07","close":29819.0996},{"date":"2018-03-08","close":29867.2695},{"date":"2018-03-09","close":29867.2695},{"date":"2018-03-12","close":30349.0},{"date":"2018-03-13","close":30349.0},{"date":"2018-03-14","close":30156.3086},{"date":"2018-03-15","close":29963.6172},{"date":"2018-03-16","close":29481.8848},{"date":"2018-03-19","close":29433.7168},{"date":"2018-03-20","close":30204.4805},{"date":"2018-03-21","close":31456.9805},{"date":"2018-03-22","close":31071.5957},{"date":"2018-03-23","close":29481.8848},{"date":"2018-03-26","close":29626.4062},{"date":"2018-03-27","close":29963.6172},{"date":"2018-03-28","close":30011.7871},{"date":"2018-03-29","close":30541.6914},{"date":"2018-03-30","close":30734.3848},{"date":"2018-04-02","close":30541.6914},{"date":"2018-04-03","close":30108.1348},{"date":"2018-04-04","close":30156.3086},{"date":"2018-04-05","close":30397.1719},{"date":"2018-04-06","close":30445.3477},{"date":"2018-04-09","close":30541.6914},{"date":"2018-04-10","close":30734.3848},{"date":"2018-04-11","close":31553.3281},{"date":"2018-04-12","close":31264.2871},{"date":"2018-04-13","close":32035.0527},{"date":"2018-04-16","close":32083.2285},{"date":"2018-04-17","close":31842.3652},{"date":"2018-04-18","close":30927.0762},{"date":"2018-04-19","close":29770.9258},{"date":"2018-04-20","close":29915.4434},{"date":"2018-04-23","close":29915.4434},{"date":"2018-04-24","close":30059.9609},{"date":"2018-04-25","close":29819.0996},{"date":"2018-04-26","close":29915.4434},{"date":"2018-04-27","close":29963.6172},{"date":"2018-04-30","close":29241.0176},{"date":"2018-05-02","close":29048.3301},{"date":"2018-05-03","close":28855.6367},{"date":"2018-05-04","close":28373.9082},{"date":"2018-05-08","close":28373.9082},{"date":"2018-05-09","close":28566.6016},{"date":"2018-05-10","close":28373.9082},{"date":"2018-05-11","close":28470.2539},{"date":"2018-05-14","close":28422.0781},{"date":"2018-05-15","close":28229.3867},{"date":"2018-05-16","close":28229.3867},{"date":"2018-05-17","close":28229.3867},{"date":"2018-05-18","close":28229.3867},{"date":"2018-05-21","close":29048.3301},{"date":"2018-05-23","close":28951.9844},{"date":"2018-05-24","close":28422.0781},{"date":"2018-05-25","close":28133.043},{"date":"2018-05-28","close":27940.3496},{"date":"2018-05-29","close":27940.3496},{"date":"2018-05-30","close":27217.752},{"date":"2018-05-31","close":27314.1016},{"date":"2018-06-01","close":27506.793},{"date":"2018-06-04","close":27651.3145},{"date":"2018-06-05","close":27651.3145},{"date":"2018-06-07","close":28229.3867},{"date":"2018-06-08","close":28181.2129},{"date":"2018-06-11","close":27892.1777},{"date":"2018-06-12","close":28181.2129},{"date":"2018-06-14","close":28036.6953},{"date":"2018-06-15","close":27747.6602},{"date":"2018-06-18","close":27217.752},{"date":"2018-06-19","close":26495.1602},{"date":"2018-06-20","close":26736.0234},{"date":"2018-06-21","close":26639.6758},{"date":"2018-06-22","close":26543.332},{"date":"2018-06-25","close":26591.5059},{"date":"2018-06-26","close":26687.8516},{"date":"2018-06-27","close":26687.8516},{"date":"2018-06-28","close":26687.8516},{"date":"2018-06-29","close":26495.1602},{"date":"2018-07-02","close":26495.1602},{"date":"2018-07-03","close":25820.7344},{"date":"2018-07-04","close":24809.1055},{"date":"2018-07-05","close":24182.8555},{"date":"2018-07-06","close":24182.8555},{"date":"2018-07-09","close":23845.6426},{"date":"2018-07-10","close":23845.6426},{"date":"2018-07-11","close":23845.6426},{"date":"2018-07-12","close":24809.1055},{"date":"2018-07-13","close":24712.7578},{"date":"2018-07-16","close":24182.8555},{"date":"2018-07-17","close":24231.0293},{"date":"2018-07-18","close":23990.1641},{"date":"2018-07-19","close":23363.9121},{"date":"2018-07-20","close":23219.3945},{"date":"2018-07-23","close":23652.9512},{"date":"2018-07-24","close":23652.9512},{"date":"2018-07-25","close":22496.7988},{"date":"2018-07-26","close":22593.1445},{"date":"2018-07-27","close":23026.7012},{"date":"2018-07-30","close":23026.7012},{"date":"2018-07-31","close":23074.875},{"date":"2018-08-01","close":23556.6055},{"date":"2018-08-02","close":23749.2988},{"date":"2018-08-03","close":23797.4707},{"date":"2018-08-06","close":23604.7773},{"date":"2018-08-07","close":23412.0898},{"date":"2018-08-08","close":23363.9121},{"date":"2018-08-09","close":23556.6055},{"date":"2018-08-10","close":23026.7012},{"date":"2018-08-13","close":22641.3164},{"date":"2018-08-14","close":22641.3164},{"date":"2018-08-16","close":22400.4551},{"date":"2018-08-17","close":23315.7383},{"date":"2018-08-20","close":23652.9512},{"date":"2018-08-21","close":23797.4707},{"date":"2018-08-22","close":23749.2988},{"date":"2018-08-23","close":23797.4707},{"date":"2018-08-24","close":23941.9883},{"date":"2018-08-27","close":23990.1641},{"date":"2018-08-28","close":24038.334},{"date":"2018-08-29","close":23893.8184},{"date":"2018-08-30","close":23990.1641},{"date":"2018-08-31","close":24086.5059},{"date":"2018-09-03","close":24231.0293},{"date":"2018-09-04","close":24375.5449},{"date":"2018-09-05","close":25098.1426},{"date":"2018-09-06","close":26157.9434},{"date":"2018-09-07","close":25965.2559},{"date":"2018-09-10","close":25483.5273},{"date":"2018-09-11","close":26013.4297},{"date":"2018-09-12","close":25965.2559},{"date":"2018-09-13","close":25483.5273},{"date":"2018-09-14","close":25628.0449},{"date":"2018-09-17","close":25579.875},{"date":"2018-09-18","close":25579.875},{"date":"2018-09-19","close":25435.3516},{"date":"2018-09-20","close":26350.6406},{"date":"2018-09-21","close":33046.6875},{"date":"2018-09-27","close":31312.4609},{"date":"2018-09-28","close":30541.6914},{"date":"2018-10-01","close":29819.0996},{"date":"2018-10-02","close":27844.002},{"date":"2018-10-04","close":27844.002},{"date":"2018-10-05","close":26687.8516},{"date":"2018-10-08","close":27217.752},{"date":"2018-10-10","close":26928.7168},{"date":"2018-10-11","close":25242.6602},{"date":"2018-10-12","close":25531.6992},{"date":"2018-10-15","close":24520.0664},{"date":"2018-10-16","close":24231.0293},{"date":"2018-10-17","close":23556.6055},{"date":"2018-10-18","close":22978.5293},{"date":"2018-10-19","close":23412.0898},{"date":"2018-10-22","close":23749.2988},{"date":"2018-10-23","close":22544.9707},{"date":"2018-10-24","close":21099.7812},{"date":"2018-10-25","close":19847.2832},{"date":"2018-10-26","close":20521.7051},{"date":"2018-10-29","close":18883.8242},{"date":"2018-10-30","close":19076.5176},{"date":"2018-10-31","close":18739.3027},{"date":"2018-11-01","close":19461.8965},{"date":"2018-11-02","close":20569.877},{"date":"2018-11-05","close":21099.7812},{"date":"2018-11-06","close":21099.7812},{"date":"2018-11-07","close":20907.0879},{"date":"2018-11-08","close":21099.7812},{"date":"2018-11-09","close":20377.1875},{"date":"2018-11-12","close":20377.1875},{"date":"2018-11-13","close":20473.5332},{"date":"2018-11-14","close":21003.4336},{"date":"2018-11-15","close":20907.0879},{"date":"2018-11-16","close":21533.3398},{"date":"2018-11-19","close":23845.6426},{"date":"2018-11-20","close":28470.2539},{"date":"2018-11-21","close":27988.5234},{"date":"2018-11-22","close":26736.0234},{"date":"2018-11-23","close":28325.7324},{"date":"2018-11-26","close":28903.8086},{"date":"2018-11-27","close":29241.0176},{"date":"2018-11-28","close":28518.4258},{"date":"2018-11-29","close":27844.002},{"date":"2018-11-30","close":30059.9609},{"date":"2018-12-03","close":30252.6582},{"date":"2018-12-04","close":30156.3086},{"date":"2018-12-05","close":28951.9844},{"date":"2018-12-06","close":27362.2754},{"date":"2018-12-07","close":27362.2754},{"date":"2018-12-10","close":26687.8516},{"date":"2018-12-11","close":27554.9648},{"date":"2018-12-12","close":27603.1367},{"date":"2018-12-13","close":28133.043},{"date":"2018-12-14","close":27458.6191},{"date":"2018-12-17","close":26157.9434},{"date":"2018-12-18","close":26109.7754},{"date":"2018-12-19","close":26639.6758},{"date":"2018-12-20","close":26013.4297},{"date":"2018-12-21","close":26109.7754},{"date":"2018-12-24","close":24809.1055},{"date":"2018-12-26","close":23941.9883},{"date":"2018-12-27","close":24347.7871},{"date":"2018-12-28","close":24927.4961},{"date":"2019-01-02","close":24396.0938},{"date":"2019-01-03","close":23768.0762},{"date":"2019-01-04","close":25990.2949},{"date":"2019-01-07","close":24927.4961},{"date":"2019-01-08","close":24396.0938},{"date":"2019-01-09","close":24444.4043},{"date":"2019-01-10","close":24299.4766},{"date":"2019-01-11","close":24202.8574},{"date":"2019-01-14","close":24879.1855},{"date":"2019-01-15","close":24299.4766},{"date":"2019-01-16","close":24299.4766},{"date":"2019-01-17","close":24009.6211},{"date":"2019-01-18","close":23719.7676},{"date":"2019-01-21","close":23671.4551},{"date":"2019-01-22","close":23864.6953},{"date":"2019-01-23","close":23381.6035},{"date":"2019-01-24","close":23429.9141},{"date":"2019-01-25","close":23816.3887},{"date":"2019-01-28","close":23816.3887},{"date":"2019-01-29","close":23961.3145},{"date":"2019-01-30","close":24299.4766},{"date":"2019-01-31","close":25313.9688},{"date":"2019-02-01","close":25362.2773},{"date":"2019-02-07","close":25120.7324},{"date":"2019-02-08","close":24879.1855},{"date":"2019-02-11","close":25024.1133},{"date":"2019-02-12","close":24444.4043},{"date":"2019-02-13","close":24589.3301},{"date":"2019-02-14","close":24830.8789},{"date":"2019-02-15","close":24637.6406},{"date":"2019-02-18","close":24637.6406},{"date":"2019-02-19","close":24637.6406},{"date":"2019-02-20","close":25120.7324},{"date":"2019-02-21","close":25024.1133},{"date":"2019-02-22","close":24879.1855},{"date":"2019-02-25","close":24685.9473},{"date":"2019-02-26","close":24685.9473},{"date":"2019-02-27","close":24734.2617},{"date":"2019-02-28","close":24782.5684},{"date":"2019-03-04","close":25265.6602},{"date":"2019-03-05","close":25893.6758},{"date":"2019-03-06","close":26038.6035},{"date":"2019-03-07","close":25169.041},{"date":"2019-03-08","close":25458.8945},{"date":"2019-03-11","close":25797.0586},{"date":"2019-03-12","close":25845.3672},{"date":"2019-03-13","close":26038.6035},{"date":"2019-03-14","close":28164.207},{"date":"2019-03-15","close":27198.0254},{"date":"2019-03-18","close":27246.3301},{"date":"2019-03-19","close":26280.1504},{"date":"2019-03-20","close":26038.6035},{"date":"2019-03-21","close":25941.9863},{"date":"2019-03-22","close":25410.5859},{"date":"2019-03-25","close":24202.8574},{"date":"2019-03-26","close":24396.0938},{"date":"2019-03-27","close":23864.6953},{"date":"2019-03-28","close":22946.8242},{"date":"2019-03-29","close":22946.8242},{"date":"2019-04-01","close":23381.6035},{"date":"2019-04-02","close":23333.2949},{"date":"2019-04-03","close":23333.2949},{"date":"2019-04-04","close":23526.5332},{"date":"2019-04-05","close":23864.6953},{"date":"2019-04-08","close":23961.3145},{"date":"2019-04-09","close":23913.0039},{"date":"2019-04-10","close":24106.2383},{"date":"2019-04-11","close":24975.8047},{"date":"2019-04-12","close":24734.2617},{"date":"2019-04-15","close":24444.4043},{"date":"2019-04-16","close":24057.9336},{"date":"2019-04-17","close":24009.6211},{"date":"2019-04-18","close":24009.6211},{"date":"2019-04-19","close":24299.4766},{"date":"2019-04-22","close":24347.7871},{"date":"2019-04-23","close":24444.4043},{"date":"2019-04-24","close":24251.1699},{"date":"2019-04-25","close":23913.0039},{"date":"2019-04-26","close":24009.6211},{"date":"2019-04-29","close":23913.0039},{"date":"2019-04-30","close":24154.5488},{"date":"2019-05-02","close":24492.7109},{"date":"2019-05-03","close":24492.7109},{"date":"2019-05-07","close":23816.3887},{"date":"2019-05-08","close":24492.7109},{"date":"2019-05-09","close":24541.0234},{"date":"2019-05-10","close":23864.6953},{"date":"2019-05-13","close":22898.5117},{"date":"2019-05-14","close":23381.6035},{"date":"2019-05-15","close":23574.8379},{"date":"2019-05-16","close":23623.1484},{"date":"2019-05-17","close":23526.5332},{"date":"2019-05-20","close":23526.5332},{"date":"2019-05-21","close":23284.9863},{"date":"2019-05-22","close":22946.8242},{"date":"2019-05-23","close":21545.8574},{"date":"2019-05-24","close":21545.8574},{"date":"2019-05-27","close":21545.8574},{"date":"2019-05-28","close":21014.459},{"date":"2019-05-29","close":20869.5293},{"date":"2019-05-30","close":20338.1309},{"date":"2019-05-31","close":20434.748},{"date":"2019-06-03","close":20193.2031},{"date":"2019-06-04","close":19613.498},{"date":"2019-06-05","close":19855.0391},{"date":"2019-06-07","close":20386.4414},{"date":"2019-06-10","close":20724.6016},{"date":"2019-06-11","close":21111.0762},{"date":"2019-06-12","close":21400.9316},{"date":"2019-06-13","close":21594.166},{"date":"2019-06-14","close":22222.1855},{"date":"2019-06-17","close":21352.623},{"date":"2019-06-18","close":21449.2422},{"date":"2019-06-19","close":21739.0957},{"date":"2019-06-20","close":22077.2598},{"date":"2019-06-21","close":22028.9492},{"date":"2019-06-24","close":21690.7891},{"date":"2019-06-25","close":21642.4746},{"date":"2019-06-26","close":21594.166},{"date":"2019-06-27","close":21256.002},{"date":"2019-06-28","close":21256.002},{"date":"2019-07-01","close":21449.2422},{"date":"2019-07-02","close":21352.623},{"date":"2019-07-03","close":21449.2422},{"date":"2019-07-04","close":21159.3848},{"date":"2019-07-05","close":21062.7676},{"date":"2019-07-08","close":19951.6582},{"date":"2019-07-09","close":19323.6387},{"date":"2019-07-10","close":19420.2559},{"date":"2019-07-11","close":19758.4219},{"date":"2019-07-12","close":20096.5879},{"date":"2019-07-15","close":19806.7324},{"date":"2019-07-16","close":19999.9707},{"date":"2019-07-17","close":19951.6582},{"date":"2019-07-18","close":20144.8945},{"date":"2019-07-19","close":20096.5879},{"date":"2019-07-22","close":20144.8945},{"date":"2019-07-23","close":19758.4219},{"date":"2019-07-24","close":19516.875},{"date":"2019-07-25","close":19661.8066},{"date":"2019-07-26","close":19033.7832},{"date":"2019-07-29","close":17391.2734},{"date":"2019-07-30","close":17004.8027},{"date":"2019-07-31","close":16859.875},{"date":"2019-08-01","close":17149.7285},{"date":"2019-08-02","close":16859.875},{"date":"2019-08-05","close":14396.1113},{"date":"2019-08-06","close":13864.7109},{"date":"2019-08-07","close":13913.0195},{"date":"2019-08-08","close":14685.9648},{"date":"2019-08-09","close":15458.9121},{"date":"2019-08-12","close":15458.9121},{"date":"2019-08-13","close":15362.293},{"date":"2019-08-14","close":15652.1484},{"date":"2019-08-16","close":15217.3662},{"date":"2019-08-19","close":15265.6768},{"date":"2019-08-20","close":15555.5293},{"date":"2019-08-21","close":15603.8379},{"date":"2019-08-22","close":15410.6025},{"date":"2019-08-23","close":15410.6025},{"date":"2019-08-26","close":14879.2021},{"date":"2019-08-27","close":14396.1113},{"date":"2019-08-28","close":14396.1113},{"date":"2019-08-29","close":14492.7305},{"date":"2019-08-30","close":14782.584},{"date":"2019-09-02","close":15217.3662},{"date":"2019-09-03","close":15507.2207},{"date":"2019-09-04","close":15603.8379},{"date":"2019-09-05","close":15458.9121},{"date":"2019-09-06","close":14879.2021},{"date":"2019-09-09","close":14685.9648},{"date":"2019-09-10","close":14637.6572},{"date":"2019-09-11","close":14879.2021},{"date":"2019-09-16","close":15024.1299},{"date":"2019-09-17","close":15555.5293},{"date":"2019-09-18","close":15410.6025},{"date":"2019-09-19","close":15362.293},{"date":"2019-09-20","close":14975.8213},{"date":"2019-09-23","close":15410.6025},{"date":"2019-09-24","close":15410.6025},{"date":"2019-09-25","close":15217.3662},{"date":"2019-09-26","close":15458.9121},{"date":"2019-09-27","close":15362.293},{"date":"2019-09-30","close":14879.2021},{"date":"2019-10-01","close":14830.8926},{"date":"2019-10-02","close":14927.5117},{"date":"2019-10-04","close":14927.5117},{"date":"2019-10-07","close":14782.584},{"date":"2019-10-08","close":14830.8926},{"date":"2019-10-10","close":15072.4385},{"date":"2019-10-11","close":15507.2207},{"date":"2019-10-14","close":16183.5479},{"date":"2019-10-15","close":16328.4766},{"date":"2019-10-16","close":16714.9492},{"date":"2019-10-17","close":17246.3496},{"date":"2019-10-18","close":17874.3672},{"date":"2019-10-21","close":17632.8203},{"date":"2019-10-22","close":17391.2734},{"date":"2019-10-23","close":17149.7285},{"date":"2019-10-24","close":16956.4941},{"date":"2019-10-25","close":16811.5664},{"date":"2019-10-28","close":16473.4023},{"date":"2019-10-29","close":17004.8027},{"date":"2019-10-30","close":17198.0391},{"date":"2019-10-31","close":17198.0391},{"date":"2019-11-01","close":17729.4395},{"date":"2019-11-04","close":18550.6934},{"date":"2019-11-05","close":18502.3828},{"date":"2019-11-06","close":17826.0586},{"date":"2019-11-07","close":18550.6934},{"date":"2019-11-08","close":18357.459},{"date":"2019-11-11","close":18357.459},{"date":"2019-11-12","close":18067.6035},{"date":"2019-11-13","close":18067.6035},{"date":"2019-11-14","close":18260.8418},{"date":"2019-11-15","close":18019.2949},{"date":"2019-11-18","close":17584.5098},{"date":"2019-11-19","close":17970.9863},{"date":"2019-11-20","close":17970.9863},{"date":"2019-11-21","close":17584.5098},{"date":"2019-11-22","close":17536.2031},{"date":"2019-11-25","close":17970.9863},{"date":"2019-11-26","close":18260.8418},{"date":"2019-11-27","close":18405.7656},{"date":"2019-11-28","close":18260.8418},{"date":"2019-11-29","close":17536.2031},{"date":"2019-12-02","close":17536.2031},{"date":"2019-12-03","close":17149.7285},{"date":"2019-12-04","close":17149.7285},{"date":"2019-12-05","close":16859.875},{"date":"2019-12-06","close":17053.1113},{"date":"2019-12-09","close":17101.418},{"date":"2019-12-10","close":17053.1113},{"date":"2019-12-11","close":16908.1855},{"date":"2019-12-12","close":17198.0391},{"date":"2019-12-13","close":17198.0391},{"date":"2019-12-16","close":17198.0391},{"date":"2019-12-17","close":17198.0391},{"date":"2019-12-18","close":17198.0391},{"date":"2019-12-19","close":17777.748},{"date":"2019-12-20","close":17777.748},{"date":"2019-12-23","close":17536.2031},{"date":"2019-12-24","close":16956.4941},{"date":"2019-12-26","close":16618.3301},{"date":"2019-12-27","close":16346.6924},{"date":"2019-12-30","close":16492.2129},{"date":"2020-01-02","close":16686.2363},{"date":"2020-01-03","close":16395.2012},{"date":"2020-01-06","close":16395.2012},{"date":"2020-01-07","close":16346.6924},{"date":"2020-01-08","close":15619.0957},{"date":"2020-01-09","close":15813.1211},{"date":"2020-01-10","close":16152.666},{"date":"2020-01-13","close":15958.6406},{"date":"2020-01-14","close":15910.1348},{"date":"2020-01-15","close":15764.6143},{"date":"2020-01-16","close":15813.1211},{"date":"2020-01-17","close":16104.1611},{"date":"2020-01-20","close":16055.6533},{"date":"2020-01-21","close":15716.1094},{"date":"2020-01-22","close":15910.1348},{"date":"2020-01-23","close":15813.1211},{"date":"2020-01-28","close":15861.6279},{"date":"2020-01-29","close":16249.6816},{"date":"2020-01-30","close":15861.6279},{"date":"2020-01-31","close":15570.5889},{"date":"2020-02-03","close":14745.9775},{"date":"2020-02-04","close":15037.0176},{"date":"2020-02-05","close":15037.0176},{"date":"2020-02-06","close":15473.5771},{"date":"2020-02-07","close":15522.084},{"date":"2020-02-10","close":16007.1475},{"date":"2020-02-11","close":15716.1094},{"date":"2020-02-12","close":15764.6143},{"date":"2020-02-13","close":15570.5889},{"date":"2020-02-14","close":15861.6279},{"date":"2020-02-17","close":15958.6406},{"date":"2020-02-18","close":15910.1348},{"date":"2020-02-19","close":15861.6279},{"date":"2020-02-20","close":15813.1211},{"date":"2020-02-21","close":15425.0693},{"date":"2020-02-24","close":14503.4473},{"date":"2020-02-25","close":14697.4717},{"date":"2020-02-26","close":14309.4199},{"date":"2020-02-27","close":14066.8867},{"date":"2020-02-28","close":13193.7695},{"date":"2020-03-02","close":13484.8086},{"date":"2020-03-03","close":13630.3281},{"date":"2020-03-04","close":13872.8613},{"date":"2020-03-05","close":14066.8867},{"date":"2020-03-06","close":13921.3691},{"date":"2020-03-09","close":13921.3691},{"date":"2020-03-10","close":13387.7969},{"date":"2020-03-11","close":12660.1992},{"date":"2020-03-12","close":11850.0},{"date":"2020-03-13","close":9992.3398},{"date":"2020-03-16","close":9701.3027},{"date":"2020-03-17","close":9361.7568},{"date":"2020-03-18","close":9022.2109},{"date":"2020-03-19","close":7964.7686},{"date":"2020-03-20","close":8566.25},{"date":"2020-03-23","close":8090.8848},{"date":"2020-03-24","close":8537.1455},{"date":"2020-03-25","close":8566.25},{"date":"2020-03-26","close":8575.9512},{"date":"2020-03-27","close":8653.5605},{"date":"2020-03-30","close":8692.3662},{"date":"2020-03-31","close":9361.7568},{"date":"2020-04-01","close":8983.4053},{"date":"2020-04-02","close":9216.2383},{"date":"2020-04-03","close":9662.4971},{"date":"2020-04-06","close":10525.9121},{"date":"2020-04-07","close":13678.835},{"date":"2020-04-08","close":14115.3945},{"date":"2020-04-09","close":13630.3281},{"date":"2020-04-10","close":12854.2256},{"date":"2020-04-13","close":11593.0547},{"date":"2020-04-14","close":15037.0176},{"date":"2020-04-16","close":13775.8477},{"date":"2020-04-17","close":13678.835},{"date":"2020-04-20","close":13581.8223},{"date":"2020-04-21","close":13145.2637},{"date":"2020-04-22","close":13339.29},{"date":"2020-04-23","close":13775.8477},{"date":"2020-04-24","close":13775.8477},{"date":"2020-04-27","close":14357.9268},{"date":"2020-04-28","close":14454.9395},{"date":"2020-04-29","close":13678.835},{"date":"2020-05-04","close":13678.835},{"date":"2020-05-06","close":14357.9268},{"date":"2020-05-07","close":14357.9268},{"date":"2020-05-08","close":14309.4199},{"date":"2020-05-11","close":14309.4199},{"date":"2020-05-12","close":14163.8994},{"date":"2020-05-13","close":14115.3945},{"date":"2020-05-14","close":16977.2773},{"date":"2020-05-15","close":22070.4609},{"date":"2020-05-18","close":21294.3574},{"date":"2020-05-19","close":19111.5645},{"date":"2020-05-20","close":18820.5273},{"date":"2020-05-21","close":19208.5762},{"date":"2020-05-22","close":19111.5645},{"date":"2020-05-25","close":19111.5645},{"date":"2020-05-26","close":19160.0703},{"date":"2020-05-27","close":18480.9785},{"date":"2020-05-28","close":18917.5371},{"date":"2020-05-29","close":18917.5371},{"date":"2020-06-01","close":18577.9922},{"date":"2020-06-02","close":18529.4863},{"date":"2020-06-03","close":18092.9258},{"date":"2020-06-04","close":18238.4473},{"date":"2020-06-05","close":18383.9648},{"date":"2020-06-08","close":18529.4863},{"date":"2020-06-09","close":24059.2266},{"date":"2020-06-10","close":22312.9922},{"date":"2020-06-11","close":21973.4492},{"date":"2020-06-12","close":20663.7715},{"date":"2020-06-15","close":18577.9922},{"date":"2020-06-16","close":19790.6562},{"date":"2020-06-17","close":19354.0977},{"date":"2020-06-18","close":19596.6309},{"date":"2020-06-19","close":19402.6055},{"date":"2020-06-22","close":19742.1484},{"date":"2020-06-23","close":19596.6309},{"date":"2020-06-24","close":20033.1875},{"date":"2020-06-25","close":19887.6699},{"date":"2020-06-26","close":19451.1094},{"date":"2020-06-29","close":18966.0449},{"date":"2020-06-30","close":18286.9531},{"date":"2020-07-01","close":18044.4219},{"date":"2020-07-02","close":18335.459},{"date":"2020-07-03","close":18432.4766},{"date":"2020-07-06","close":19063.0586},{"date":"2020-07-07","close":19208.5762},{"date":"2020-07-08","close":19160.0703},{"date":"2020-07-09","close":19014.5508},{"date":"2020-07-10","close":19936.1758},{"date":"2020-07-13","close":19596.6309},{"date":"2020-07-14","close":20469.748},{"date":"2020-07-15","close":19548.1211},{"date":"2020-07-16","close":18383.9648},{"date":"2020-07-17","close":18675.0039},{"date":"2020-07-20","close":19160.0703},{"date":"2020-07-21","close":19208.5762},{"date":"2020-07-22","close":21100.332},{"date":"2020-07-23","close":27406.1758},{"date":"2020-07-24","close":22895.0723},{"date":"2020-07-27","close":21100.332},{"date":"2020-07-28","close":20906.3027},{"date":"2020-07-29","close":25611.4355},{"date":"2020-07-30","close":23283.127},{"date":"2020-07-31","close":22652.5391},{"date":"2020-08-03","close":22312.9922},{"date":"2020-08-04","close":22895.0723},{"date":"2020-08-05","close":23622.6699},{"date":"2020-08-06","close":24689.8125},{"date":"2020-08-07","close":23622.6699},{"date":"2020-08-10","close":23865.2031},{"date":"2020-08-11","close":24398.7715},{"date":"2020-08-12","close":23816.6953},{"date":"2020-08-13","close":23913.7109},{"date":"2020-08-14","close":23768.1895},{"date":"2020-08-18","close":21973.4492},{"date":"2020-08-19","close":23089.0977},{"date":"2020-08-20","close":22118.9688},{"date":"2020-08-21","close":21730.916},{"date":"2020-08-24","close":22410.0039},{"date":"2020-08-25","close":23380.1387},{"date":"2020-08-26","close":23768.1895},{"date":"2020-08-27","close":24835.3301},{"date":"2020-08-28","close":24107.7324},{"date":"2020-08-31","close":25950.9824},{"date":"2020-09-01","close":25368.9023},{"date":"2020-09-02","close":25174.877},{"date":"2020-09-03","close":24592.7988},{"date":"2020-09-04","close":23962.2168},{"date":"2020-09-07","close":23816.6953},{"date":"2020-09-08","close":22895.0723},{"date":"2020-09-09","close":22312.9922},{"date":"2020-09-10","close":23525.6582},{"date":"2020-09-11","close":23622.6699},{"date":"2020-09-14","close":24156.2441},{"date":"2020-09-15","close":23962.2168},{"date":"2020-09-16","close":23477.1484},{"date":"2020-09-17","close":22701.0469},{"date":"2020-09-18","close":22749.5566},{"date":"2020-09-21","close":22070.4609},{"date":"2020-09-22","close":21148.8379},{"date":"2020-09-23","close":20809.293},{"date":"2020-09-24","close":19451.1094},{"date":"2020-09-25","close":19305.5898},{"date":"2020-09-28","close":19208.5762},{"date":"2020-09-29","close":19693.6426},{"date":"2020-10-05","close":19645.1348},{"date":"2020-10-06","close":20130.2012},{"date":"2020-10-07","close":21100.332},{"date":"2020-10-08","close":21003.3203},{"date":"2020-10-12","close":20324.2285},{"date":"2020-10-13","close":20033.1875},{"date":"2020-10-14","close":19548.1211},{"date":"2020-10-15","close":18286.9531},{"date":"2020-10-16","close":17656.3711},{"date":"2020-10-19","close":20518.2539},{"date":"2020-10-20","close":18772.0195},{"date":"2020-10-21","close":19451.1094},{"date":"2020-10-22","close":18723.5137},{"date":"2020-10-23","close":19790.6562},{"date":"2020-10-26","close":20372.7324},{"date":"2020-10-27","close":19693.6426},{"date":"2020-10-28","close":22070.4609},{"date":"2020-10-29","close":22458.5137},{"date":"2020-10-30","close":22604.0332},{"date":"2020-11-02","close":22312.9922},{"date":"2020-11-03","close":22895.0723},{"date":"2020-11-04","close":21779.4219},{"date":"2020-11-05","close":22021.9531},{"date":"2020-11-06","close":23671.1777},{"date":"2020-11-09","close":24107.7324},{"date":"2020-11-10","close":30074.0352},{"date":"2020-11-11","close":26193.5156},{"date":"2020-11-12","close":24447.2812},{"date":"2020-11-13","close":23574.1602},{"date":"2020-11-16","close":24059.2266},{"date":"2020-11-17","close":22701.0469},{"date":"2020-11-18","close":23234.6172},{"date":"2020-11-19","close":23477.1484},{"date":"2020-11-20","close":23622.6699},{"date":"2020-11-23","close":25611.4355},{"date":"2020-11-24","close":24932.3457},{"date":"2020-11-25","close":23865.2031},{"date":"2020-11-26","close":24253.2539},{"date":"2020-11-27","close":24738.3203},{"date":"2020-11-30","close":24592.7988},{"date":"2020-12-01","close":24641.3066},{"date":"2020-12-02","close":25756.9551},{"date":"2020-12-03","close":24253.2539},{"date":"2020-12-04","close":23331.6309},{"date":"2020-12-07","close":23040.5898},{"date":"2020-12-08","close":22264.4883},{"date":"2020-12-09","close":22701.0469},{"date":"2020-12-10","close":22507.0195},{"date":"2020-12-11","close":22410.0039},{"date":"2020-12-14","close":22312.9922},{"date":"2020-12-15","close":21439.875},{"date":"2020-12-16","close":21585.3984},{"date":"2020-12-17","close":21100.332},{"date":"2020-12-18","close":21682.4082},{"date":"2020-12-21","close":21827.9258},{"date":"2020-12-22","close":21488.3848},{"date":"2020-12-23","close":20906.3027},{"date":"2020-12-24","close":20809.293},{"date":"2020-12-28","close":19936.1758},{"date":"2020-12-29","close":20345.0234},{"date":"2020-12-30","close":20637.0547},{"date":"2021-01-04","close":20247.6777},{"date":"2021-01-05","close":20345.0234},{"date":"2021-01-06","close":20539.7109},{"date":"2021-01-07","close":20685.7285},{"date":"2021-01-08","close":20685.7285},{"date":"2021-01-11","close":19712.2832},{"date":"2021-01-12","close":19566.2637},{"date":"2021-01-13","close":19274.2344},{"date":"2021-01-14","close":19566.2637},{"date":"2021-01-15","close":19517.5938},{"date":"2021-01-18","close":19030.8711},{"date":"2021-01-19","close":18836.1816},{"date":"2021-01-20","close":19322.9043},{"date":"2021-01-21","close":19322.9043},{"date":"2021-01-22","close":18982.1973},{"date":"2021-01-25","close":18982.1973},{"date":"2021-01-26","close":19128.2148},{"date":"2021-01-27","close":19079.543},{"date":"2021-01-28","close":18933.5254},{"date":"2021-01-29","close":18641.4922},{"date":"2021-02-01","close":18641.4922},{"date":"2021-02-02","close":18933.5254},{"date":"2021-02-03","close":18933.5254},{"date":"2021-02-04","close":18787.5078},{"date":"2021-02-05","close":18933.5254},{"date":"2021-02-08","close":18787.5078},{"date":"2021-02-09","close":18933.5254},{"date":"2021-02-10","close":19176.8887},{"date":"2021-02-15","close":19322.9043},{"date":"2021-02-16","close":19176.8887},{"date":"2021-02-17","close":18933.5254},{"date":"2021-02-18","close":19030.8711},{"date":"2021-02-19","close":18641.4922},{"date":"2021-02-22","close":18836.1816},{"date":"2021-02-23","close":18495.4746},{"date":"2021-02-24","close":17960.0781},{"date":"2021-02-25","close":18641.4922},{"date":"2021-02-26","close":18154.7695},{"date":"2021-03-02","close":18106.0957},{"date":"2021-03-03","close":18106.0957},{"date":"2021-03-04","close":17716.7188},{"date":"2021-03-05","close":17522.0293},{"date":"2021-03-08","close":17473.3555},{"date":"2021-03-09","close":17181.3223},{"date":"2021-03-10","close":17278.668},{"date":"2021-03-11","close":17424.6836},{"date":"2021-03-12","close":17424.6836},{"date":"2021-03-15","close":17424.6836},{"date":"2021-03-16","close":17765.3906},{"date":"2021-03-17","close":18252.1152},{"date":"2021-03-18","close":18203.4414},{"date":"2021-03-19","close":18349.459},{"date":"2021-03-22","close":18641.4922},{"date":"2021-03-23","close":18349.459},{"date":"2021-03-24","close":18300.7852},{"date":"2021-03-25","close":18057.4258},{"date":"2021-03-26","close":17960.0781},{"date":"2021-03-29","close":17619.373},{"date":"2021-03-30","close":17619.373},{"date":"2021-03-31","close":17424.6836},{"date":"2021-04-01","close":17522.0293},{"date":"2021-04-02","close":17619.373},{"date":"2021-04-05","close":17327.3418},{"date":"2021-04-06","close":17668.0449},{"date":"2021-04-07","close":17862.7363},{"date":"2021-04-08","close":18398.1309},{"date":"2021-04-09","close":18884.8535},{"date":"2021-04-12","close":19274.2344},{"date":"2021-04-13","close":19663.6113},{"date":"2021-04-14","close":20101.6602},{"date":"2021-04-15","close":20588.3828},{"date":"2021-04-16","close":20442.3691},{"date":"2021-04-19","close":21026.4355},{"date":"2021-04-20","close":21269.7949},{"date":"2021-04-21","close":21756.5195},{"date":"2021-04-22","close":22583.9473},{"date":"2021-04-23","close":24190.1348},{"date":"2021-04-26","close":23460.0508},{"date":"2021-04-27","close":23508.7227},{"date":"2021-04-28","close":22632.6211},{"date":"2021-04-29","close":23411.377},{"date":"2021-04-30","close":23898.1016},{"date":"2021-05-03","close":24141.4609},{"date":"2021-05-04","close":23849.4297},{"date":"2021-05-06","close":24238.8066},{"date":"2021-05-07","close":24384.8262},{"date":"2021-05-10","close":24628.1836},{"date":"2021-05-11","close":24433.4961},{"date":"2021-05-12","close":24238.8066},{"date":"2021-05-13","close":24238.8066},{"date":"2021-05-14","close":24092.791},{"date":"2021-05-17","close":23703.4121},{"date":"2021-05-18","close":24190.1348},{"date":"2021-05-20","close":24287.4785},{"date":"2021-05-21","close":24092.791},{"date":"2021-05-24","close":24044.1191},{"date":"2021-05-25","close":24336.1504},{"date":"2021-05-26","close":24092.791},{"date":"2021-05-27","close":23946.7734},{"date":"2021-05-28","close":23898.1016},{"date":"2021-05-31","close":23946.7734},{"date":"2021-06-01","close":24287.4785},{"date":"2021-06-02","close":24336.1504},{"date":"2021-06-03","close":24238.8066},{"date":"2021-06-04","close":24336.1504},{"date":"2021-06-07","close":24384.8262},{"date":"2021-06-08","close":24141.4609},{"date":"2021-06-09","close":24287.4785},{"date":"2021-06-10","close":24384.8262},{"date":"2021-06-11","close":24336.1504},{"date":"2021-06-14","close":24336.1504},{"date":"2021-06-15","close":24190.1348},{"date":"2021-06-16","close":24384.8262},{"date":"2021-06-17","close":24238.8066},{"date":"2021-06-18","close":24287.4785},{"date":"2021-06-21","close":24336.1504},{"date":"2021-06-22","close":24238.8066},{"date":"2021-06-23","close":24190.1348},{"date":"2021-06-24","close":24433.4961},{"date":"2021-06-25","close":24725.5312},{"date":"2021-06-28","close":24725.5312},{"date":"2021-06-29","close":24774.2012},{"date":"2021-06-30","close":24774.2012},{"date":"2021-07-01","close":24968.8926},{"date":"2021-07-02","close":24336.1504},{"date":"2021-07-05","close":24287.4785},{"date":"2021-07-06","close":23995.4434},{"date":"2021-07-07","close":23898.1016},{"date":"2021-07-08","close":23022.0},{"date":"2021-07-09","close":22389.2578},{"date":"2021-07-12","close":22583.9473},{"date":"2021-07-13","close":22048.5527},{"date":"2021-07-14","close":21610.502},{"date":"2021-07-15","close":21853.8633},{"date":"2021-07-16","close":21853.8633},{"date":"2021-07-19","close":21707.8457},{"date":"2021-07-20","close":21415.8164},{"date":"2021-07-21","close":20977.7637},{"date":"2021-07-22","close":21513.1562},{"date":"2021-07-23","close":21415.8164},{"date":"2021-07-26","close":21026.4355},{"date":"2021-07-27","close":20685.7285},{"date":"2021-07-28","close":20539.7109},{"date":"2021-07-29","close":20637.0547},{"date":"2021-07-30","close":20734.4023},{"date":"2021-08-02","close":21853.8633},{"date":"2021-08-03","close":22097.2266},{"date":"2021-08-04","close":21805.1914},{"date":"2021-08-05","close":21610.502},{"date":"2021-08-06","close":21221.125},{"date":"2021-08-09","close":20977.7637},{"date":"2021-08-10","close":20685.7285},{"date":"2021-08-11","close":20783.0742},{"date":"2021-08-12","close":20491.0371},{"date":"2021-08-13","close":20004.3145},{"date":"2021-08-17","close":19225.5586},{"date":"2021-08-18","close":19517.5938},{"date":"2021-08-19","close":18398.1309},{"date":"2021-08-20","close":17716.7188},{"date":"2021-08-23","close":17814.0625},{"date":"2021-08-24","close":18738.8379},{"date":"2021-08-25","close":18933.5254},{"date":"2021-08-26","close":18884.8535},{"date":"2021-08-27","close":21026.4355},{"date":"2021-08-30","close":19906.9707},{"date":"2021-08-31","close":19371.5762},{"date":"2021-09-01","close":19517.5938},{"date":"2021-09-02","close":19566.2637},{"date":"2021-09-03","close":19809.6289},{"date":"2021-09-06","close":19371.5762},{"date":"2021-09-07","close":19079.543},{"date":"2021-09-08","close":19079.543},{"date":"2021-09-09","close":18349.459},{"date":"2021-09-10","close":18690.166},{"date":"2021-09-13","close":19128.2148},{"date":"2021-09-14","close":19030.8711},{"date":"2021-09-15","close":18787.5078},{"date":"2021-09-16","close":19030.8711},{"date":"2021-09-17","close":18836.1816},{"date":"2021-09-23","close":18690.166},{"date":"2021-09-24","close":18495.4746},{"date":"2021-09-27","close":18398.1309},{"date":"2021-09-28","close":18008.752},{"date":"2021-09-29","close":17522.0293},{"date":"2021-09-30","close":17814.0625},{"date":"2021-10-01","close":17278.668},{"date":"2021-10-05","close":16353.8955},{"date":"2021-10-06","close":16791.9473},{"date":"2021-10-07","close":17083.9766},{"date":"2021-10-08","close":17181.3223},{"date":"2021-10-12","close":16937.9609},{"date":"2021-10-13","close":17132.6504},{"date":"2021-10-14","close":17229.9961},{"date":"2021-10-15","close":17814.0625},{"date":"2021-10-18","close":17570.7031},{"date":"2021-10-19","close":17619.373},{"date":"2021-10-20","close":17619.373},{"date":"2021-10-21","close":17716.7188},{"date":"2021-10-22","close":17376.0117},{"date":"2021-10-25","close":17327.3418},{"date":"2021-10-26","close":17522.0293},{"date":"2021-10-27","close":17181.3223},{"date":"2021-10-28","close":17229.9961},{"date":"2021-10-29","close":16937.9609},{"date":"2021-11-01","close":16548.582},{"date":"2021-11-02","close":16986.6367},{"date":"2021-11-03","close":16743.2715},{"date":"2021-11-04","close":16889.2891},{"date":"2021-11-05","close":16743.2715},{"date":"2021-11-08","close":16937.9609},{"date":"2021-11-09","close":16694.5996},{"date":"2021-11-10","close":16499.9102},{"date":"2021-11-11","close":16451.2383},{"date":"2021-11-12","close":16451.2383},{"date":"2021-11-15","close":16645.9297},{"date":"2021-11-16","close":16645.9297},{"date":"2021-11-17","close":16207.875},{"date":"2021-11-18","close":16402.5645},{"date":"2021-11-19","close":16402.5645},{"date":"2021-11-22","close":16305.2236},{"date":"2021-11-23","close":16305.2236},{"date":"2021-11-24","close":16061.8594},{"date":"2021-11-25","close":16207.875},{"date":"2021-11-26","close":15672.4824},{"date":"2021-11-29","close":15915.8438},{"date":"2021-11-30","close":14699.0352},{"date":"2021-12-01","close":14504.3467},{"date":"2021-12-02","close":14699.0352},{"date":"2021-12-03","close":15039.7422},{"date":"2021-12-06","close":14747.708},{"date":"2021-12-07","close":15088.415},{"date":"2021-12-08","close":14747.708},{"date":"2021-12-09","close":14991.0693},{"date":"2021-12-10","close":15234.4297},{"date":"2021-12-13","close":14796.3809},{"date":"2021-12-14","close":14991.0693},{"date":"2021-12-15","close":15380.4482},{"date":"2021-12-16","close":15331.7754},{"date":"2021-12-17","close":15429.1201},{"date":"2021-12-20","close":15137.0869},{"date":"2021-12-21","close":14845.0527},{"date":"2021-12-22","close":16353.8955},{"date":"2021-12-23","close":16353.8955},{"date":"2021-12-24","close":16256.5479},{"date":"2021-12-27","close":17424.6836},{"date":"2021-12-28","close":16013.1865},{"date":"2021-12-29","close":15881.251},{"date":"2021-12-30","close":15636.9248},{"date":"2022-01-03","close":16100.0},{"date":"2022-01-04","close":15978.9824},{"date":"2022-01-05","close":15783.5205},{"date":"2022-01-06","close":15392.5967},{"date":"2022-01-07","close":15392.5967},{"date":"2022-01-10","close":15099.4062},{"date":"2022-01-11","close":15441.4619},{"date":"2022-01-12","close":15734.6553},{"date":"2022-01-13","close":15685.79},{"date":"2022-01-14","close":15441.4619},{"date":"2022-01-17","close":15050.5391},{"date":"2022-01-18","close":14610.752},{"date":"2022-01-19","close":14024.3652},{"date":"2022-01-20","close":14122.0977},{"date":"2022-01-21","close":13828.9053},{"date":"2022-01-24","close":12753.8672},{"date":"2022-01-25","close":12069.751},{"date":"2022-01-26","close":12069.751},{"date":"2022-01-27","close":12216.3467},{"date":"2022-01-28","close":12802.7324},{"date":"2022-02-03","close":13144.7891},{"date":"2022-02-04","close":13144.7891},{"date":"2022-02-07","close":13193.6562},{"date":"2022-02-08","close":13193.6562},{"date":"2022-02-09","close":13193.6562},{"date":"2022-02-10","close":13731.1748},{"date":"2022-02-11","close":13486.8467},{"date":"2022-02-14","close":12949.3281},{"date":"2022-02-15","close":12998.1924},{"date":"2022-02-16","close":12998.1924},{"date":"2022-02-17","close":12900.4619},{"date":"2022-02-18","close":13144.7891},{"date":"2022-02-21","close":13144.7891},{"date":"2022-02-22","close":13144.7891},{"date":"2022-02-23","close":13144.7891},{"date":"2022-02-24","close":12705.001},{"date":"2022-02-25","close":12656.1357},{"date":"2022-02-28","close":12656.1357},{"date":"2022-03-02","close":12851.5977},{"date":"2022-03-03","close":13144.7891},{"date":"2022-03-04","close":13144.7891},{"date":"2022-03-07","close":12705.001},{"date":"2022-03-08","close":12949.3281},{"date":"2022-03-10","close":12949.3281},{"date":"2022-03-11","close":12949.3281},{"date":"2022-03-14","close":12851.5977},{"date":"2022-03-15","close":12851.5977},{"date":"2022-03-16","close":12851.5977},{"date":"2022-03-17","close":12851.5977},{"date":"2022-03-18","close":13731.1748},{"date":"2022-03-21","close":13731.1748},{"date":"2022-03-22","close":13437.9814},{"date":"2022-03-23","close":13584.5771},{"date":"2022-03-24","close":13535.7119},{"date":"2022-03-25","close":13486.8467},{"date":"2022-03-28","close":13486.8467},{"date":"2022-03-29","close":13535.7119},{"date":"2022-03-30","close":13437.9814},{"date":"2022-03-31","close":13633.4434},{"date":"2022-04-01","close":13535.7119},{"date":"2022-04-04","close":13389.1162},{"date":"2022-04-05","close":13535.7119},{"date":"2022-04-06","close":13877.7705},{"date":"2022-04-07","close":13828.9053},{"date":"2022-04-08","close":13682.3096},{"date":"2022-04-11","close":13486.8467},{"date":"2022-04-12","close":13144.7891},{"date":"2022-04-13","close":13437.9814},{"date":"2022-04-14","close":13584.5771},{"date":"2022-04-15","close":13437.9814},{"date":"2022-04-18","close":13437.9814},{"date":"2022-04-19","close":13242.5205},{"date":"2022-04-20","close":13584.5771},{"date":"2022-04-21","close":13828.9053},{"date":"2022-04-22","close":13682.3096},{"date":"2022-04-25","close":13340.251},{"date":"2022-04-26","close":13486.8467},{"date":"2022-04-27","close":13047.0586},{"date":"2022-04-28","close":12705.001},{"date":"2022-04-29","close":12705.001},{"date":"2022-05-02","close":12900.4619},{"date":"2022-05-03","close":12998.1924},{"date":"2022-05-04","close":12851.5977},{"date":"2022-05-06","close":12607.2705},{"date":"2022-05-09","close":12750.0},{"date":"2022-05-10","close":12118.6162},{"date":"2022-05-11","close":12216.3467},{"date":"2022-05-12","close":11532.2314},{"date":"2022-05-13","close":11727.6934},{"date":"2022-05-16","close":11874.2891},{"date":"2022-05-17","close":11825.4248},{"date":"2022-05-18","close":11972.0195},{"date":"2022-05-19","close":11825.4248},{"date":"2022-05-20","close":12069.751},{"date":"2022-05-23","close":11972.0195},{"date":"2022-05-24","close":11727.6934},{"date":"2022-05-25","close":11923.1553},{"date":"2022-05-26","close":11923.1553},{"date":"2022-05-27","close":11923.1553},{"date":"2022-05-30","close":12118.6162},{"date":"2022-05-31","close":12265.2129},{"date":"2022-06-02","close":15539.1934},{"date":"2022-06-03","close":14366.4238},{"date":"2022-06-07","close":16418.7734},{"date":"2022-06-08","close":15588.0605},{"date":"2022-06-09","close":14952.8086},{"date":"2022-06-10","close":15148.2705},{"date":"2022-06-13","close":13877.7705},{"date":"2022-06-14","close":13437.9814},{"date":"2022-06-15","close":14268.6934},{"date":"2022-06-16","close":13682.3096},{"date":"2022-06-17","close":13095.9229},{"date":"2022-06-20","close":11727.6934},{"date":"2022-06-21","close":12167.4824},{"date":"2022-06-22","close":11483.3662},{"date":"2022-06-23","close":10408.3271},{"date":"2022-06-24","close":10554.9238},{"date":"2022-06-27","close":11239.0391},{"date":"2022-06-28","close":11043.5781},{"date":"2022-06-29","close":11190.1738},{"date":"2022-06-30","close":11727.6934},{"date":"2022-07-01","close":10896.9824},{"date":"2022-07-04","close":11043.5781},{"date":"2022-07-05","close":11385.6367},{"date":"2022-07-06","close":11287.9043},{"date":"2022-07-07","close":11385.6367},{"date":"2022-07-08","close":11776.5586},{"date":"2022-07-11","close":12362.9434},{"date":"2022-07-12","close":12607.2705},{"date":"2022-07-13","close":12069.751},{"date":"2022-07-14","close":11874.2891},{"date":"2022-07-15","close":12216.3467},{"date":"2022-07-18","close":12216.3467},{"date":"2022-07-19","close":12900.4619},{"date":"2022-07-20","close":12851.5977},{"date":"2022-07-21","close":13047.0586},{"date":"2022-07-22","close":13193.6562},{"date":"2022-07-25","close":13242.5205},{"date":"2022-07-26","close":13193.6562},{"date":"2022-07-27","close":13144.7891},{"date":"2022-07-28","close":12998.1924},{"date":"2022-07-29","close":13047.0586},{"date":"2022-08-01","close":12998.1924},{"date":"2022-08-02","close":12949.3281},{"date":"2022-08-03","close":12949.3281},{"date":"2022-08-04","close":12900.4619},{"date":"2022-08-05","close":13095.9229},{"date":"2022-08-08","close":13144.7891},{"date":"2022-08-09","close":12949.3281},{"date":"2022-08-10","close":12851.5977},{"date":"2022-08-11","close":12949.3281},{"date":"2022-08-12","close":12900.4619},{"date":"2022-08-16","close":12949.3281},{"date":"2022-08-17","close":12851.5977},{"date":"2022-08-18","close":12802.7324},{"date":"2022-08-19","close":12265.2129},{"date":"2022-08-22","close":12020.8857},{"date":"2022-08-23","close":11678.8281},{"date":"2022-08-24","close":12020.8857},{"date":"2022-08-25","close":12411.8096},{"date":"2022-08-26","close":12460.6738},{"date":"2022-08-29","close":11923.1553},{"date":"2022-08-30","close":12265.2129},{"date":"2022-08-31","close":12265.2129},{"date":"2022-09-01","close":12167.4824},{"date":"2022-09-02","close":11972.0195},{"date":"2022-09-05","close":11678.8281},{"date":"2022-09-06","close":11629.9619},{"date":"2022-09-07","close":11190.1738},{"date":"2022-09-08","close":11287.9043},{"date":"2022-09-13","close":11434.501},{"date":"2022-09-14","close":11581.0967},{"date":"2022-09-15","close":11776.5586},{"date":"2022-09-16","close":11336.7705},{"date":"2022-09-19","close":11239.0391},{"date":"2022-09-20","close":11141.3096},{"date":"2022-09-21","close":10848.1152},{"date":"2022-09-22","close":10506.0586},{"date":"2022-09-23","close":10017.4053},{"date":"2022-09-26","close":9499.4316},{"date":"2022-09-27","close":9362.6084},{"date":"2022-09-28","close":9001.0049},{"date":"2022-09-29","close":9137.8271},{"date":"2022-09-30","close":9284.4238},{"date":"2022-10-04","close":9528.751},{"date":"2022-10-05","close":9343.0625},{"date":"2022-10-06","close":9470.1123},{"date":"2022-10-07","close":9518.9785},{"date":"2022-10-11","close":9225.7842},{"date":"2022-10-12","close":9274.6504},{"date":"2022-10-13","close":9128.0547},{"date":"2022-10-14","close":9606.9355},{"date":"2022-10-17","close":9391.9277},{"date":"2022-10-18","close":9714.4385},{"date":"2022-10-19","close":9636.2539},{"date":"2022-10-20","close":9616.708},{"date":"2022-10-21","close":9245.332},{"date":"2022-10-24","close":9294.1963},{"date":"2022-10-25","close":9303.9697},{"date":"2022-10-26","close":9176.9199},{"date":"2022-10-27","close":9235.5596},{"date":"2022-10-28","close":9137.8271},{"date":"2022-10-31","close":9255.1045},{"date":"2022-11-01","close":9372.3818},{"date":"2022-11-02","close":9431.0195},{"date":"2022-11-03","close":9479.8848},{"date":"2022-11-04","close":9274.6504},{"date":"2022-11-07","close":9245.332},{"date":"2022-11-08","close":10017.4053},{"date":"2022-11-09","close":10066.2695},{"date":"2022-11-10","close":9870.8086},{"date":"2022-11-11","close":10066.2695},{"date":"2022-11-14","close":10066.2695},{"date":"2022-11-15","close":10164.001},{"date":"2022-11-16","close":10164.001},{"date":"2022-11-17","close":9919.6738},{"date":"2022-11-18","close":9968.5391},{"date":"2022-11-21","close":9870.8086},{"date":"2022-11-22","close":9704.666},{"date":"2022-11-23","close":9870.8086},{"date":"2022-11-24","close":9919.6738},{"date":"2022-11-25","close":9919.6738},{"date":"2022-11-28","close":9870.8086},{"date":"2022-11-29","close":10066.2695},{"date":"2022-11-30","close":10017.4053},{"date":"2022-12-01","close":10017.4053},{"date":"2022-12-02","close":9870.8086},{"date":"2022-12-05","close":9919.6738},{"date":"2022-12-06","close":9753.5322},{"date":"2022-12-07","close":9763.3047},{"date":"2022-12-08","close":9714.4385},{"date":"2022-12-09","close":9821.9424},{"date":"2022-12-12","close":10652.6553},{"date":"2022-12-13","close":12020.8857},{"date":"2022-12-14","close":11874.2891},{"date":"2022-12-15","close":11923.1553},{"date":"2022-12-16","close":11483.3662},{"date":"2022-12-19","close":11043.5781},{"date":"2022-12-20","close":10506.0586},{"date":"2022-12-21","close":12020.8857},{"date":"2022-12-22","close":11727.6934},{"date":"2022-12-23","close":13193.6562},{"date":"2022-12-26","close":13340.251},{"date":"2022-12-27","close":12900.4619},{"date":"2022-12-28","close":13292.8721},{"date":"2022-12-29","close":15107.7656},{"date":"2023-01-02","close":16775.5059},{"date":"2023-01-03","close":15205.8682},{"date":"2023-01-04","close":16481.2012},{"date":"2023-01-05","close":16137.8398},{"date":"2023-01-06","close":15696.3799},{"date":"2023-01-09","close":15303.9717},{"date":"2023-01-10","close":14421.0488},{"date":"2023-01-11","close":16628.3535},{"date":"2023-01-12","close":15647.3301},{"date":"2023-01-13","close":15107.7656},{"date":"2023-01-16","close":15009.6641},{"date":"2023-01-17","close":14470.1006},{"date":"2023-01-18","close":13881.4863},{"date":"2023-01-19","close":13685.2812},{"date":"2023-01-20","close":13440.0254},{"date":"2023-01-25","close":13440.0254},{"date":"2023-01-26","close":13587.1787},{"date":"2023-01-27","close":13341.9238},{"date":"2023-01-30","close":12949.5127},{"date":"2023-01-31","close":12949.5127},{"date":"2023-02-01","close":13175.1494},{"date":"2023-02-02","close":13243.8213},{"date":"2023-02-03","close":13086.8564},{"date":"2023-02-06","close":13263.4414},{"date":"2023-02-07","close":13145.7178},{"date":"2023-02-08","close":13077.0469},{"date":"2023-02-09","close":13361.5439},{"date":"2023-02-10","close":12655.207},{"date":"2023-02-13","close":12478.6221},{"date":"2023-02-14","close":12380.5195},{"date":"2023-02-15","close":12252.9873},{"date":"2023-02-16","close":12390.3311},{"date":"2023-02-17","close":12046.9717},{"date":"2023-02-20","close":12871.0312},{"date":"2023-02-21","close":12821.9814},{"date":"2023-02-22","close":12390.3311},{"date":"2023-02-23","close":12272.6064},{"date":"2023-02-24","close":12154.8848},{"date":"2023-02-27","close":12037.1621},{"date":"2023-02-28","close":11654.5625},{"date":"2023-03-02","close":11772.2852},{"date":"2023-03-03","close":11742.8535},{"date":"2023-03-06","close":11988.1104},{"date":"2023-03-07","close":12655.207},{"date":"2023-03-08","close":12576.7246},{"date":"2023-03-09","close":13175.1494},{"date":"2023-03-10","close":11988.1104},{"date":"2023-03-13","close":11497.5977},{"date":"2023-03-14","close":10752.0205},{"date":"2023-03-15","close":10967.8457},{"date":"2023-03-16","close":10977.6562},{"date":"2023-03-17","close":11321.0137},{"date":"2023-03-20","close":11330.8242},{"date":"2023-03-21","close":11046.3281},{"date":"2023-03-22","close":10928.6045},{"date":"2023-03-23","close":10918.7949},{"date":"2023-03-24","close":10732.3994},{"date":"2023-03-27","close":10702.9688},{"date":"2023-03-28","close":10702.9688},{"date":"2023-03-29","close":10624.4873},{"date":"2023-03-30","close":11134.6191},{"date":"2023-03-31","close":10879.5537},{"date":"2023-04-03","close":10859.9326},{"date":"2023-04-04","close":11615.3223},{"date":"2023-04-05","close":11507.4082},{"date":"2023-04-06","close":11379.876},{"date":"2023-04-07","close":11468.168},{"date":"2023-04-10","close":11016.8975},{"date":"2023-04-11","close":11350.4453},{"date":"2023-04-12","close":11507.4082},{"date":"2023-04-13","close":11988.1104},{"date":"2023-04-14","close":11997.9209},{"date":"2023-04-17","close":12076.4023},{"date":"2023-04-18","close":11713.4238},{"date":"2023-04-19","close":11517.2197},{"date":"2023-04-20","close":11311.2031},{"date":"2023-04-21","close":11134.6191},{"date":"2023-04-24","close":11124.8096},{"date":"2023-04-25","close":10918.7949},{"date":"2023-04-26","close":10889.3633},{"date":"2023-04-27","close":10859.9326},{"date":"2023-04-28","close":10653.9189},{"date":"2023-05-02","close":11007.0869},{"date":"2023-05-03","close":10702.9688},{"date":"2023-05-04","close":11605.5117},{"date":"2023-05-08","close":12145.0742},{"date":"2023-05-09","close":12772.9287},{"date":"2023-05-10","close":12027.3516},{"date":"2023-05-11","close":12606.1553},{"date":"2023-05-12","close":13047.6152},{"date":"2023-05-15","close":12606.1553},{"date":"2023-05-16","close":12282.417},{"date":"2023-05-17","close":12684.6367},{"date":"2023-05-18","close":12508.0527},{"date":"2023-05-19","close":12635.5869},{"date":"2023-05-22","close":14195.415},{"date":"2023-05-23","close":13979.5889},{"date":"2023-05-24","close":13606.7998},{"date":"2023-05-25","close":13498.8877},{"date":"2023-05-26","close":13803.0049},{"date":"2023-05-30","close":13440.0254},{"date":"2023-05-31","close":13420.4053},{"date":"2023-06-01","close":13695.0918},{"date":"2023-06-02","close":13449.8359},{"date":"2023-06-05","close":13596.9902},{"date":"2023-06-07","close":13243.8213},{"date":"2023-06-08","close":12900.4629},{"date":"2023-06-09","close":13008.375},{"date":"2023-06-12","close":12645.3965},{"date":"2023-06-13","close":12547.2939},{"date":"2023-06-14","close":12547.2939},{"date":"2023-06-15","close":12341.2783},{"date":"2023-06-16","close":12135.2637},{"date":"2023-06-19","close":12311.8477},{"date":"2023-06-20","close":12184.3154},{"date":"2023-06-21","close":11880.1973},{"date":"2023-06-22","close":11831.1465},{"date":"2023-06-23","close":11939.0586},{"date":"2023-06-26","close":12419.7607},{"date":"2023-06-27","close":12262.7969},{"date":"2023-06-28","close":12537.4834},{"date":"2023-06-29","close":12233.3662},{"date":"2023-06-30","close":12331.4688},{"date":"2023-07-03","close":12429.5713},{"date":"2023-07-04","close":12409.9502},{"date":"2023-07-05","close":12606.1553},{"date":"2023-07-06","close":12753.3086},{"date":"2023-07-07","close":12714.0674},{"date":"2023-07-10","close":12459.0029},{"date":"2023-07-11","close":12508.0527},{"date":"2023-07-12","close":12125.4541},{"date":"2023-07-13","close":12115.6436},{"date":"2023-07-14","close":12066.5928},{"date":"2023-07-17","close":11801.7158},{"date":"2023-07-18","close":11762.4746},{"date":"2023-07-19","close":11811.5254},{"date":"2023-07-20","close":11752.665},{"date":"2023-07-21","close":12409.9502},{"date":"2023-07-24","close":11723.2344},{"date":"2023-07-25","close":11183.6719},{"date":"2023-07-26","close":10820.6924},{"date":"2023-07-27","close":11115.0},{"date":"2023-07-28","close":11262.1533},{"date":"2023-07-31","close":11428.9277},{"date":"2023-08-01","close":11723.2344},{"date":"2023-08-02","close":11213.1016},{"date":"2023-08-03","close":11762.4746},{"date":"2023-08-04","close":11585.8906},{"date":"2023-08-07","close":11252.3438},{"date":"2023-08-08","close":10928.6045},{"date":"2023-08-09","close":11389.6855},{"date":"2023-08-10","close":11791.9062},{"date":"2023-08-11","close":11625.1318},{"date":"2023-08-14","close":11438.7373},{"date":"2023-08-16","close":11713.4238},{"date":"2023-08-17","close":11115.0},{"date":"2023-08-18","close":11065.9473},{"date":"2023-08-21","close":11046.3281},{"date":"2023-08-22","close":10958.0352},{"date":"2023-08-23","close":10859.9326},{"date":"2023-08-24","close":10977.6562},{"date":"2023-08-25","close":11007.0869},{"date":"2023-08-28","close":10948.2256},{"date":"2023-08-29","close":10918.7949},{"date":"2023-08-30","close":10987.4658},{"date":"2023-08-31","close":10928.6045},{"date":"2023-09-01","close":10899.1738},{"date":"2023-09-04","close":10712.7793},{"date":"2023-09-05","close":10732.3994},{"date":"2023-09-06","close":10889.3633},{"date":"2023-09-07","close":10869.7432},{"date":"2023-09-08","close":10899.1738},{"date":"2023-09-11","close":10899.1738},{"date":"2023-09-12","close":10850.123},{"date":"2023-09-13","close":10840.3125},{"date":"2023-09-14","close":10742.21},{"date":"2023-09-15","close":10712.7793},{"date":"2023-09-18","close":10614.6777},{"date":"2023-09-19","close":10389.042},{"date":"2023-09-20","close":10163.4062},{"date":"2023-09-21","close":9986.8223},{"date":"2023-09-22","close":9937.7695},{"date":"2023-09-25","close":9839.6689},{"date":"2023-09-26","close":9820.0479},{"date":"2023-09-27","close":9898.5293},{"date":"2023-10-04","close":9712.1357},{"date":"2023-10-05","close":9682.7041},{"date":"2023-10-06","close":9810.2383},{"date":"2023-10-10","close":9702.3252},{"date":"2023-10-11","close":9721.9453},{"date":"2023-10-12","close":9800.4277},{"date":"2023-10-13","close":9810.2383},{"date":"2023-10-16","close":9790.6172},{"date":"2023-10-17","close":9898.5293},{"date":"2023-10-18","close":9908.3408},{"date":"2023-10-19","close":9614.0332},{"date":"2023-10-20","close":9368.7773},{"date":"2023-10-23","close":9427.6377},{"date":"2023-10-24","close":9457.0693},{"date":"2023-10-25","close":9574.792},{"date":"2023-10-26","close":10084.9248},{"date":"2023-10-27","close":9761.1855},{"date":"2023-10-30","close":9496.3096},{"date":"2023-10-31","close":9515.9307},{"date":"2023-11-01","close":9702.3252},{"date":"2023-11-02","close":9908.3408},{"date":"2023-11-03","close":10143.7861},{"date":"2023-11-06","close":10173.2168},{"date":"2023-11-07","close":10006.4424},{"date":"2023-11-08","close":10183.0264},{"date":"2023-11-09","close":10183.0264},{"date":"2023-11-10","close":10232.0781},{"date":"2023-11-13","close":9761.1855},{"date":"2023-11-14","close":9800.4277},{"date":"2023-11-15","close":9986.8223},{"date":"2023-11-16","close":10016.2529},{"date":"2023-11-17","close":9820.0479},{"date":"2023-11-20","close":9780.8066},{"date":"2023-11-21","close":9869.0986},{"date":"2023-11-22","close":9859.2881},{"date":"2023-11-23","close":12812.1709},{"date":"2023-11-24","close":11968.4902},{"date":"2023-11-27","close":11968.4902},{"date":"2023-11-28","close":11576.0801},{"date":"2023-11-29","close":11497.5977},{"date":"2023-11-30","close":11674.1816},{"date":"2023-12-01","close":11644.752},{"date":"2023-12-04","close":11634.9414},{"date":"2023-12-05","close":11997.9209},{"date":"2023-12-06","close":11919.4385},{"date":"2023-12-07","close":11831.1465},{"date":"2023-12-08","close":11939.0586},{"date":"2023-12-11","close":11733.0439},{"date":"2023-12-12","close":11448.5479},{"date":"2023-12-13","close":11007.0869},{"date":"2023-12-14","close":11379.876},{"date":"2023-12-15","close":11085.5693},{"date":"2023-12-18","close":10997.2764},{"date":"2023-12-19","close":11056.1377},{"date":"2023-12-20","close":11546.6494},{"date":"2023-12-21","close":11468.168},{"date":"2023-12-22","close":11674.1816},{"date":"2023-12-26","close":11487.7881},{"date":"2023-12-27","close":11566.6064},{"date":"2023-12-28","close":11596.1631},{"date":"2024-01-02","close":11753.8008},{"date":"2024-01-03","close":11724.2432},{"date":"2024-01-04","close":11566.6064},{"date":"2024-01-05","close":11477.9355},{"date":"2024-01-08","close":11340.0039},{"date":"2024-01-09","close":11724.2432},{"date":"2024-01-10","close":11468.084},{"date":"2024-01-11","close":11428.6738},{"date":"2024-01-12","close":11349.8564},{"date":"2024-01-15","close":11241.4805},{"date":"2024-01-16","close":11211.9238},{"date":"2024-01-17","close":10798.126},{"date":"2024-01-18","close":11005.0254},{"date":"2024-01-19","close":11093.6963},{"date":"2024-01-22","close":11202.0713},{"date":"2024-01-23","close":11034.582},{"date":"2024-01-24","close":10798.126},{"date":"2024-01-25","close":10522.2617},{"date":"2024-01-26","close":10788.2744},{"date":"2024-01-29","close":10610.9336},{"date":"2024-01-30","close":10423.7393},{"date":"2024-01-31","close":10413.8867},{"date":"2024-02-01","close":10601.0811},{"date":"2024-02-02","close":10768.5703},{"date":"2024-02-05","close":10768.5703},{"date":"2024-02-06","close":10768.5703},{"date":"2024-02-07","close":10591.2285},{"date":"2024-02-08","close":10748.8652},{"date":"2024-02-13","close":10709.4561},{"date":"2024-02-14","close":10758.7178},{"date":"2024-02-15","close":10926.2061},{"date":"2024-02-16","close":11005.0254},{"date":"2024-02-19","close":10955.7637},{"date":"2024-02-20","close":10926.2061},{"date":"2024-02-21","close":10739.0127},{"date":"2024-02-22","close":10571.5234},{"date":"2024-02-23","close":10798.126},{"date":"2024-02-26","close":10729.1611},{"date":"2024-02-27","close":10689.751},{"date":"2024-02-28","close":10473.001},{"date":"2024-02-29","close":10571.5234},{"date":"2024-03-04","close":10266.1025},{"date":"2024-03-05","close":10157.7266},{"date":"2024-03-06","close":10226.6934},{"date":"2024-03-07","close":10197.1357},{"date":"2024-03-08","close":10394.1826},{"date":"2024-03-11","close":10532.1143},{"date":"2024-03-12","close":10679.8984},{"date":"2024-03-13","close":10709.4561},{"date":"2024-03-14","close":10758.7178},{"date":"2024-03-15","close":10670.0469},{"date":"2024-03-18","close":10650.3418},{"date":"2024-03-19","close":10591.2285},{"date":"2024-03-20","close":10926.2061},{"date":"2024-03-21","close":10965.6162},{"date":"2024-03-22","close":10827.6836},{"date":"2024-03-25","close":11044.4336},{"date":"2024-03-26","close":11103.5488},{"date":"2024-03-27","close":11014.8779},{"date":"2024-03-28","close":10936.0586},{"date":"2024-03-29","close":10679.8984},{"date":"2024-04-01","close":10778.4219},{"date":"2024-04-02","close":10748.8652},{"date":"2024-04-03","close":10610.9336},{"date":"2024-04-04","close":10541.9668},{"date":"2024-04-05","close":10413.8867},{"date":"2024-04-08","close":10335.0684},{"date":"2024-04-09","close":10236.5459},{"date":"2024-04-11","close":10571.5234},{"date":"2024-04-12","close":10167.5791},{"date":"2024-04-15","close":9842.4531},{"date":"2024-04-16","close":9753.7822},{"date":"2024-04-17","close":9694.668},{"date":"2024-04-18","close":10128.1699},{"date":"2024-04-19","close":10157.7266},{"date":"2024-04-22","close":10108.4658},{"date":"2024-04-23","close":10275.9541},{"date":"2024-04-24","close":10522.2617},{"date":"2024-04-25","close":10147.874},{"date":"2024-04-26","close":10147.874},{"date":"2024-04-29","close":10305.5107},{"date":"2024-04-30","close":10404.0342},{"date":"2024-05-02","close":10453.2959},{"date":"2024-05-03","close":10837.5361},{"date":"2024-05-07","close":10936.0586},{"date":"2024-05-08","close":11133.1055},{"date":"2024-05-09","close":11133.1055},{"date":"2024-05-10","close":11083.8438},{"date":"2024-05-13","close":10679.8984},{"date":"2024-05-14","close":10512.4102},{"date":"2024-05-16","close":10689.751},{"date":"2024-05-17","close":10601.0811},{"date":"2024-05-20","close":10591.2285},{"date":"2024-05-21","close":10482.8535},{"date":"2024-05-22","close":10374.4775},{"date":"2024-05-23","close":10295.6592},{"date":"2024-05-24","close":10246.3975},{"date":"2024-05-27","close":10187.2832},{"date":"2024-05-28","close":10394.1826},{"date":"2024-05-29","close":10285.8066},{"date":"2024-05-30","close":10029.6465},{"date":"2024-05-31","close":10069.0557},{"date":"2024-06-03","close":10167.5791},{"date":"2024-06-04","close":9960.6807},{"date":"2024-06-05","close":10049.3516},{"date":"2024-06-07","close":10009.9424},{"date":"2024-06-10","close":9970.5332},{"date":"2024-06-11","close":9921.2715},{"date":"2024-06-12","close":9901.5664},{"date":"2024-06-13","close":9940.9756},{"date":"2024-06-14","close":9852.3057},{"date":"2024-06-17","close":9940.9756},{"date":"2024-06-18","close":9940.9756},{"date":"2024-06-19","close":9832.6006},{"date":"2024-06-20","close":9970.5332},{"date":"2024-06-21","close":9931.124},{"date":"2024-06-24","close":9763.6348},{"date":"2024-06-25","close":9655.2588},{"date":"2024-06-26","close":9655.2588},{"date":"2024-06-27","close":9724.2256},{"date":"2024-06-28","close":9743.9307},{"date":"2024-07-01","close":9812.8955},{"date":"2024-07-02","close":9674.9639},{"date":"2024-07-03","close":9684.8164},{"date":"2024-07-04","close":9635.5547},{"date":"2024-07-05","close":9674.9639},{"date":"2024-07-08","close":9605.998},{"date":"2024-07-09","close":9527.1787},{"date":"2024-07-10","close":9605.998},{"date":"2024-07-11","close":9645.4072},{"date":"2024-07-12","close":9635.5547},{"date":"2024-07-15","close":9576.4404},{"date":"2024-07-16","close":9546.8838},{"date":"2024-07-17","close":9537.0312},{"date":"2024-07-18","close":9586.293},{"date":"2024-07-19","close":9458.2129},{"date":"2024-07-22","close":9408.9512},{"date":"2024-07-23","close":9280.8711},{"date":"2024-07-24","close":9202.0527},{"date":"2024-07-25","close":9172.4961},{"date":"2024-07-26","close":9310.4287},{"date":"2024-07-29","close":9339.9854},{"date":"2024-07-30","close":9103.5303},{"date":"2024-07-31","close":9162.6436},{"date":"2024-08-01","close":9162.6436},{"date":"2024-08-02","close":8689.7334},{"date":"2024-08-05","close":7891.6963},{"date":"2024-08-06","close":8522.2441},{"date":"2024-08-07","close":8571.5059},{"date":"2024-08-08","close":9014.8594},{"date":"2024-08-09","close":8847.3701},{"date":"2024-08-12","close":8886.7803},{"date":"2024-08-13","close":8827.665},{"date":"2024-08-14","close":8798.1084},{"date":"2024-08-16","close":8827.665},{"date":"2024-08-19","close":9014.8594},{"date":"2024-08-20","close":9202.0527},{"date":"2024-08-21","close":8985.3027},{"date":"2024-08-22","close":8847.3701},{"date":"2024-08-23","close":8847.3701},{"date":"2024-08-26","close":8758.7002},{"date":"2024-08-27","close":8679.8809},{"date":"2024-08-28","close":8679.8809},{"date":"2024-08-29","close":8640.4727},{"date":"2024-08-30","close":8620.7676},{"date":"2024-09-02","close":8591.21},{"date":"2024-09-03","close":8384.3125},{"date":"2024-09-04","close":8157.7085},{"date":"2024-09-05","close":8177.4136},{"date":"2024-09-06","close":8078.8901},{"date":"2024-09-09","close":8295.6406},{"date":"2024-09-10","close":8325.1982},{"date":"2024-09-11","close":8354.7549},{"date":"2024-09-12","close":8729.1426},{"date":"2024-09-13","close":8660.1758},{"date":"2024-09-19","close":8748.8477},{"date":"2024-09-20","close":8729.1426},{"date":"2024-09-23","close":8660.1758},{"date":"2024-09-24","close":8738.9951},{"date":"2024-09-25","close":8768.5518},{"date":"2024-09-26","close":8906.4834},{"date":"2024-09-27","close":8798.1084},{"date":"2024-09-30","close":8758.7002},{"date":"2024-10-02","close":8670.0283},{"date":"2024-10-04","close":8620.7676},{"date":"2024-10-07","close":8788.2559},{"date":"2024-10-08","close":8778.4043},{"date":"2024-10-10","close":8719.29},{"date":"2024-10-11","close":8867.0752},{"date":"2024-10-14","close":8758.7002},{"date":"2024-10-15","close":8867.0752},{"date":"2024-10-16","close":8817.8135},{"date":"2024-10-17","close":8817.8135},{"date":"2024-10-18","close":8778.4043},{"date":"2024-10-21","close":8778.4043},{"date":"2024-10-22","close":8689.7334},{"date":"2024-10-23","close":8660.1758},{"date":"2024-10-24","close":8650.3242},{"date":"2024-10-25","close":8551.8008},{"date":"2024-10-28","close":8551.8008},{"date":"2024-10-29","close":8571.5059},{"date":"2024-10-30","close":8502.54},{"date":"2024-10-31","close":8561.6533},{"date":"2024-11-01","close":8541.9482},{"date":"2024-11-04","close":8699.5859},{"date":"2024-11-05","close":8748.8477},{"date":"2024-11-06","close":8660.1758},{"date":"2024-11-07","close":8699.5859},{"date":"2024-11-08","close":8689.7334},{"date":"2024-11-11","close":8512.3926},{"date":"2024-11-12","close":8098.5952},{"date":"2024-11-13","close":8000.0718},{"date":"2024-11-14","close":8226.6748},{"date":"2024-11-15","close":8108.4473},{"date":"2024-11-18","close":8118.2998},{"date":"2024-11-19","close":8246.3799},{"date":"2024-11-20","close":8246.3799},{"date":"2024-11-21","close":8266.085},{"date":"2024-11-22","close":8325.1982},{"date":"2024-11-25","close":8374.46},{"date":"2024-11-26","close":8285.7881},{"date":"2024-11-27","close":8433.5732},{"date":"2024-11-28","close":8571.5059},{"date":"2024-11-29","close":8344.9023},{"date":"2024-12-02","close":7980.3677},{"date":"2024-12-03","close":8059.186},{"date":"2024-12-04","close":8177.4136},{"date":"2024-12-05","close":7990.2197},{"date":"2024-12-06","close":7674.9458},{"date":"2024-12-09","close":7093.6597},{"date":"2024-12-10","close":7556.7183},{"date":"2024-12-11","close":7822.7305},{"date":"2024-12-12","close":7803.0259},{"date":"2024-12-13","close":7803.0259},{"date":"2024-12-16","close":7694.6504},{"date":"2024-12-17","close":7655.2412},{"date":"2024-12-18","close":8157.7085},{"date":"2024-12-19","close":7773.4688},{"date":"2024-12-20","close":7812.8784},{"date":"2024-12-23","close":7852.2876},{"date":"2024-12-24","close":7803.0259},{"date":"2024-12-26","close":7862.1396},{"date":"2024-12-27","close":7495.3057},{"date":"2024-12-30","close":7753.0811},{"date":"2025-01-02","close":7762.9951},{"date":"2025-01-03","close":7971.1982},{"date":"2025-01-06","close":8119.9146},{"date":"2025-01-07","close":8149.6577},{"date":"2025-01-08","close":8288.46},{"date":"2025-01-09","close":8298.374},{"date":"2025-01-10","close":8228.9736},{"date":"2025-01-13","close":8030.6846},{"date":"2025-01-14","close":7991.0269},{"date":"2025-01-15","close":7743.1665},{"date":"2025-01-16","close":7842.3105},{"date":"2025-01-17","close":7832.396},{"date":"2025-01-20","close":7881.9683},{"date":"2025-01-21","close":7852.2251},{"date":"2025-01-22","close":7832.396},{"date":"2025-01-23","close":7544.8779},{"date":"2025-01-24","close":7703.5088},{"date":"2025-01-31","close":7644.022},{"date":"2025-02-03","close":7029.3276},{"date":"2025-02-04","close":7118.5576},{"date":"2025-02-05","close":7138.3862},{"date":"2025-02-06","close":7297.0171},{"date":"2025-02-07","close":7168.1299},{"date":"2025-02-10","close":7297.0171},{"date":"2025-02-11","close":7306.9316},{"date":"2025-02-12","close":7316.8462},{"date":"2025-02-13","close":7316.8462},{"date":"2025-02-14","close":7356.5039},{"date":"2025-02-17","close":7287.103},{"date":"2025-02-18","close":7257.3594},{"date":"2025-02-19","close":7187.9585},{"date":"2025-02-20","close":7287.103},{"date":"2025-02-21","close":7277.1885},{"date":"2025-02-24","close":7237.5308},{"date":"2025-02-25","close":7148.3008},{"date":"2025-02-26","close":7287.103},{"date":"2025-02-27","close":7287.103},{"date":"2025-02-28","close":7187.9585},{"date":"2025-03-04","close":6959.9268},{"date":"2025-03-05","close":7128.4722},{"date":"2025-03-06","close":7227.6162},{"date":"2025-03-07","close":7257.3594},{"date":"2025-03-10","close":7336.6748},{"date":"2025-03-11","close":7267.2739},{"date":"2025-03-12","close":7306.9316},{"date":"2025-03-13","close":7287.103},{"date":"2025-03-14","close":7336.6748},{"date":"2025-03-17","close":7267.2739},{"date":"2025-03-18","close":8328.1172},{"date":"2025-03-19","close":7753.0811},{"date":"2025-03-20","close":7594.4502},{"date":"2025-03-21","close":7534.9634},{"date":"2025-03-24","close":7534.9634},{"date":"2025-03-25","close":7802.6528},{"date":"2025-03-26","close":7604.3643},{"date":"2025-03-27","close":7673.7656},{"date":"2025-03-28","close":7762.9951},{"date":"2025-03-31","close":8318.2031},{"date":"2025-04-01","close":7901.7974},{"date":"2025-04-02","close":8050.5137},{"date":"2025-04-03","close":8050.5137},{"date":"2025-04-04","close":7822.4819},{"date":"2025-04-07","close":7098.7285},{"date":"2025-04-08","close":7227.6162},{"date":"2025-04-09","close":7158.2153},{"date":"2025-04-10","close":7455.6479},{"date":"2025-04-11","close":7693.5942},{"date":"2025-04-14","close":7812.5674},{"date":"2025-04-15","close":7832.396},{"date":"2025-04-16","close":7772.9097},{"date":"2025-04-17","close":7832.396},{"date":"2025-04-18","close":7832.396},{"date":"2025-04-21","close":7981.1128},{"date":"2025-04-22","close":7891.8828},{"date":"2025-04-23","close":7931.5405},{"date":"2025-04-24","close":7931.5405},{"date":"2025-04-25","close":7921.626},{"date":"2025-04-28","close":7822.4819},{"date":"2025-04-29","close":7842.3105},{"date":"2025-04-30","close":7941.4551},{"date":"2025-05-02","close":7881.9683},{"date":"2025-05-07","close":7822.4819},{"date":"2025-05-08","close":7842.3105},{"date":"2025-05-09","close":7911.7114},{"date":"2025-05-12","close":7842.3105},{"date":"2025-05-13","close":7891.8828},{"date":"2025-05-14","close":7921.626},{"date":"2025-05-15","close":7911.7114},{"date":"2025-05-16","close":7891.8828},{"date":"2025-05-19","close":7961.2837},{"date":"2025-05-20","close":7832.396},{"date":"2025-05-21","close":7891.8828},{"date":"2025-05-22","close":8080.2568},{"date":"2025-05-23","close":7961.2837},{"date":"2025-05-26","close":7991.0269},{"date":"2025-05-27","close":8020.7705},{"date":"2025-05-28","close":8149.6577},{"date":"2025-05-29","close":8199.2305},{"date":"2025-05-30","close":8179.4014},{"date":"2025-06-02","close":8100.0859},{"date":"2025-06-04","close":8199.2305},{"date":"2025-06-05","close":8149.6577},{"date":"2025-06-09","close":8605.7217},{"date":"2025-06-10","close":8526.4062},{"date":"2025-06-11","close":8516.4912},{"date":"2025-06-12","close":8566.0635},{"date":"2025-06-13","close":8258.7168},{"date":"2025-06-16","close":8417.3477},{"date":"2025-06-17","close":8328.1172},{"date":"2025-06-18","close":8318.2031},{"date":"2025-06-19","close":8238.8877},{"date":"2025-06-20","close":8635.4648},{"date":"2025-06-23","close":8804.0098},{"date":"2025-06-24","close":8942.8115},{"date":"2025-06-25","close":8813.9248},{"date":"2025-06-26","close":8675.1221},{"date":"2025-06-27","close":8486.748},{"date":"2025-06-30","close":8268.6309},{"date":"2025-07-01","close":8625.5498},{"date":"2025-07-02","close":8794.0957},{"date":"2025-07-03","close":8764.3525},{"date":"2025-07-04","close":8744.5234},{"date":"2025-07-07","close":8843.668},{"date":"2025-07-08","close":8794.0957},{"date":"2025-07-09","close":8942.8115},{"date":"2025-07-10","close":9081.6143},{"date":"2025-07-11","close":9200.5869},{"date":"2025-07-14","close":9200.5869},{"date":"2025-07-15","close":9081.6143},{"date":"2025-07-16","close":9022.127},{"date":"2025-07-17","close":9022.127},{"date":"2025-07-18","close":9101.4424},{"date":"2025-07-21","close":9041.9561},{"date":"2025-07-22","close":8992.3838},{"date":"2025-07-23","close":8972.5557},{"date":"2025-07-24","close":8704.8652},{"date":"2025-07-25","close":8635.4648},{"date":"2025-07-28","close":8526.4062},{"date":"2025-07-29","close":8685.0371},{"date":"2025-07-30","close":8665.208},{"date":"2025-07-31","close":8724.6943},{"date":"2025-08-01","close":8466.9199},{"date":"2025-08-04","close":8407.4326},{"date":"2025-08-05","close":8457.0049},{"date":"2025-08-06","close":8466.9199},{"date":"2025-08-07","close":8486.748},{"date":"2025-08-08","close":8675.1221},{"date":"2025-08-11","close":8675.1221},{"date":"2025-08-12","close":8655.2939},{"date":"2025-08-13","close":8804.0098},{"date":"2025-08-14","close":8734.6094},{"date":"2025-08-18","close":8546.2354},{"date":"2025-08-19","close":8764.3525},{"date":"2025-08-20","close":8526.4062},{"date":"2025-08-21","close":8665.208},{"date":"2025-08-22","close":8734.6094},{"date":"2025-08-25","close":8744.5234},{"date":"2025-08-26","close":8645.3789},{"date":"2025-08-27","close":8724.6943},{"date":"2025-08-28","close":8734.6094},{"date":"2025-08-29","close":8744.5234},{"date":"2025-09-01","close":8566.0635},{"date":"2025-09-02","close":8595.8066},{"date":"2025-09-03","close":8605.7217},{"date":"2025-09-04","close":8754.4375},{"date":"2025-09-05","close":8813.9248},{"date":"2025-09-08","close":8724.6943},{"date":"2025-09-09","close":8734.6094},{"date":"2025-09-10","close":8714.7803},{"date":"2025-09-11","close":8714.7803},{"date":"2025-09-12","close":8724.6943},{"date":"2025-09-15","close":8566.0635},{"date":"2025-09-16","close":8556.1494},{"date":"2025-09-17","close":8754.4375},{"date":"2025-09-18","close":8635.4648},{"date":"2025-09-19","close":8670.0},{"date":"2025-09-22","close":8605.7217},{"date":"2025-09-23","close":8843.668},{"date":"2025-09-24","close":8704.8652},{"date":"2025-09-25","close":8605.7217},{"date":"2025-09-26","close":8615.6357},{"date":"2025-09-29","close":8585.8926},{"date":"2025-09-30","close":8516.4912},{"date":"2025-10-01","close":8694.9512},{"date":"2025-10-02","close":8714.7803},{"date":"2025-10-10","close":8962.6406},{"date":"2025-10-13","close":8704.8652},{"date":"2025-10-14","close":8566.0635},{"date":"2025-10-15","close":8615.6357},{"date":"2025-10-16","close":8328.1172},{"date":"2025-10-17","close":8238.8877},{"date":"2025-10-20","close":8169.4868},{"date":"2025-10-21","close":8189.3154},{"date":"2025-10-22","close":8139.7437},{"date":"2025-10-23","close":8159.5723},{"date":"2025-10-24","close":8288.46},{"date":"2025-10-27","close":8318.2031},{"date":"2025-10-28","close":8278.5449},{"date":"2025-10-29","close":8139.7437},{"date":"2025-10-30","close":7961.2837},{"date":"2025-10-31","close":8070.3423},{"date":"2025-11-03","close":7822.4819},{"date":"2025-11-04","close":7584.5356},{"date":"2025-11-05","close":7465.5625},{"date":"2025-11-06","close":7683.6797},{"date":"2025-11-07","close":7544.8779},{"date":"2025-11-10","close":7534.9634},{"date":"2025-11-11","close":7624.1934},{"date":"2025-11-12","close":7782.8242},{"date":"2025-11-13","close":7852.2251},{"date":"2025-11-14","close":7812.5674},{"date":"2025-11-17","close":7931.5405},{"date":"2025-11-18","close":7772.9097},{"date":"2025-11-19","close":7812.5674},{"date":"2025-11-20","close":7872.0537},{"date":"2025-11-21","close":7772.9097},{"date":"2025-11-24","close":7733.252},{"date":"2025-11-25","close":7653.9365},{"date":"2025-11-26","close":7634.1079},{"date":"2025-11-27","close":7931.5405},{"date":"2025-11-28","close":8110.0},{"date":"2025-12-01","close":8308.2891},{"date":"2025-12-02","close":8139.7437},{"date":"2025-12-03","close":8219.0586},{"date":"2025-12-04","close":8129.8291},{"date":"2025-12-05","close":8268.6309},{"date":"2025-12-08","close":8268.6309},{"date":"2025-12-09","close":8288.46},{"date":"2025-12-10","close":8129.8291},{"date":"2025-12-11","close":8219.0586},{"date":"2025-12-12","close":8308.2891},{"date":"2025-12-15","close":8357.8604},{"date":"2025-12-16","close":8129.8291},{"date":"2025-12-17","close":8080.2568},{"date":"2025-12-18","close":8090.1714},{"date":"2025-12-19","close":8139.7437},{"date":"2025-12-22","close":8080.2568},{"date":"2025-12-23","close":8060.4282},{"date":"2025-12-24","close":7951.3691},{"date":"2025-12-26","close":8110.0},{"date":"2025-12-29","close":8110.0},{"date":"2025-12-30","close":8040.0},{"date":"2026-01-02","close":8150.0},{"date":"2026-01-05","close":8230.0},{"date":"2026-01-06","close":8300.0},{"date":"2026-01-07","close":8220.0},{"date":"2026-01-08","close":8110.0},{"date":"2026-01-09","close":8010.0},{"date":"2026-01-12","close":7950.0},{"date":"2026-01-13","close":8010.0},{"date":"2026-01-14","close":8010.0},{"date":"2026-01-15","close":7920.0},{"date":"2026-01-16","close":7910.0},{"date":"2026-01-19","close":7870.0},{"date":"2026-01-20","close":8000.0},{"date":"2026-01-21","close":7970.0},{"date":"2026-01-22","close":7850.0},{"date":"2026-01-23","close":8040.0},{"date":"2026-01-26","close":8020.0},{"date":"2026-01-27","close":8020.0},{"date":"2026-01-28","close":8010.0},{"date":"2026-01-29","close":8030.0},{"date":"2026-01-30","close":8050.0},{"date":"2026-02-02","close":8040.0},{"date":"2026-02-03","close":8090.0},{"date":"2026-02-04","close":8090.0},{"date":"2026-02-05","close":8040.0},{"date":"2026-02-06","close":8020.0},{"date":"2026-02-09","close":8020.0},{"date":"2026-02-10","close":8060.0},{"date":"2026-02-11","close":8180.0},{"date":"2026-02-12","close":8230.0},{"date":"2026-02-13","close":8130.0},{"date":"2026-02-19","close":8140.0},{"date":"2026-02-20","close":8210.0},{"date":"2026-02-23","close":8210.0},{"date":"2026-02-24","close":8950.0},{"date":"2026-02-25","close":8870.0},{"date":"2026-02-26","close":8660.0},{"date":"2026-02-27","close":8980.0},{"date":"2026-03-03","close":8760.0},{"date":"2026-03-04","close":8600.0},{"date":"2026-03-05","close":8820.0},{"date":"2026-03-06","close":8790.0},{"date":"2026-03-09","close":8510.0},{"date":"2026-03-10","close":8570.0},{"date":"2026-03-11","close":8750.0},{"date":"2026-03-12","close":9090.0},{"date":"2026-03-13","close":9280.0},{"date":"2026-03-16","close":9170.0},{"date":"2026-03-17","close":8970.0},{"date":"2026-03-18","close":8970.0},{"date":"2026-03-19","close":9020.0},{"date":"2026-03-20","close":8900.0},{"date":"2026-03-23","close":8480.0},{"date":"2026-03-24","close":8570.0},{"date":"2026-03-25","close":8640.0},{"date":"2026-03-26","close":8790.0},{"date":"2026-03-27","close":8730.0},{"date":"2026-03-30","close":8720.0},{"date":"2026-03-31","close":8430.0},{"date":"2026-04-01","close":8590.0},{"date":"2026-04-02","close":8490.0},{"date":"2026-04-03","close":8660.0},{"date":"2026-04-06","close":8560.0},{"date":"2026-04-07","close":8140.0},{"date":"2026-04-08","close":8040.0},{"date":"2026-04-09","close":8010.0},{"date":"2026-04-10","close":8150.0},{"date":"2026-04-13","close":8250.0},{"date":"2026-04-14","close":8250.0},{"date":"2026-04-15","close":8410.0},{"date":"2026-04-16","close":8620.0},{"date":"2026-04-17","close":8940.0},{"date":"2026-04-20","close":8800.0},{"date":"2026-04-21","close":8950.0},{"date":"2026-04-22","close":9000.0},{"date":"2026-04-23","close":8950.0},{"date":"2026-04-24","close":8930.0},{"date":"2026-04-27","close":8950.0},{"date":"2026-04-28","close":8960.0},{"date":"2026-04-29","close":9100.0},{"date":"2026-04-30","close":9000.0},{"date":"2026-05-04","close":8830.0},{"date":"2026-05-06","close":8640.0},{"date":"2026-05-07","close":8650.0},{"date":"2026-05-08","close":8750.0},{"date":"2026-05-11","close":8500.0},{"date":"2026-05-12","close":8410.0},{"date":"2026-05-13","close":8490.0},{"date":"2026-05-14","close":8680.0},{"date":"2026-05-15","close":8760.0},{"date":"2026-05-18","close":8790.0},{"date":"2026-05-19","close":8630.0},{"date":"2026-05-20","close":8570.0},{"date":"2026-05-21","close":8450.0},{"date":"2026-05-22","close":8610.0},{"date":"2026-05-26","close":8530.0},{"date":"2026-05-27","close":8320.0},{"date":"2026-05-28","close":8210.0},{"date":"2026-05-29","close":7900.0},{"date":"2026-06-01","close":7500.0},{"date":"2026-06-02","close":7390.0},{"date":"2026-06-04","close":7430.0},{"date":"2026-06-05","close":7380.0},{"date":"2026-06-08","close":7310.0},{"date":"2026-06-09","close":7150.0},{"date":"2026-06-10","close":6990.0},{"date":"2026-06-11","close":7100.0},{"date":"2026-06-12","close":7150.0},{"date":"2026-06-15","close":7350.0},{"date":"2026-06-16","close":7240.0},{"date":"2026-06-17","close":7450.0},{"date":"2026-06-18","close":7280.0},{"date":"2026-06-19","close":7080.0},{"date":"2026-06-22","close":6850.0},{"date":"2026-06-23","close":6530.0},{"date":"2026-06-24","close":6490.0},{"date":"2026-06-25","close":6500.0},{"date":"2026-06-26","close":6290.0},{"date":"2026-06-29","close":6460.0},{"date":"2026-06-30","close":6300.0},{"date":"2026-07-01","close":6480.0},{"date":"2026-07-02","close":6600.0},{"date":"2026-07-03","close":6710.0},{"date":"2026-07-06","close":6560.0},{"date":"2026-07-07","close":6700.0},{"date":"2026-07-08","close":6550.0},{"date":"2026-07-09","close":6680.0},{"date":"2026-07-10","close":6680.0},{"date":"2026-07-13","close":6380.0},{"date":"2026-07-14","close":6350.0},{"date":"2026-07-15","close":6380.0},{"date":"2026-07-16","close":6810.0},{"date":"2026-07-20","close":6790.0},{"date":"2026-07-21","close":6550.0},{"date":"2026-07-22","close":6730.0},{"date":"2026-07-23","close":6850.0},{"date":"2026-07-24","close":6810.0},{"date":"2026-07-27","close":7200.0},{"date":"2026-07-28","close":6930.0},{"date":"2026-07-29","close":6930.0},{"date":"2026-07-30","close":6940.0},{"date":"2026-07-31","close":7210.0},{"date":"2026-08-03","close":6970.0},{"date":"2026-08-04","close":7180.0},{"date":"2026-08-05","close":7240.0},{"date":"2026-08-06","close":7600.0},{"date":"2026-08-07","close":7600.0},{"date":"2026-08-10","close":7520.0},{"date":"2026-08-11","close":7480.0},{"date":"2026-08-12","close":7640.0},{"date":"2026-08-13","close":7710.0},{"date":"2026-08-14","close":7640.0},{"date":"2026-08-18","close":7520.0},{"date":"2026-08-19","close":7420.0},{"date":"2026-08-20","close":7620.0},{"date":"2026-08-21","close":7640.0},{"date":"2026-08-24","close":7500.0},{"date":"2026-08-25","close":7520.0},{"date":"2026-08-26","close":7410.0},{"date":"2026-08-27","close":7410.0},{"date":"2026-08-28","close":7440.0},{"date":"2026-08-31","close":7450.0},{"date":"2026-09-01","close":7600.0},{"date":"2026-09-02","close":7560.0},{"date":"2026-09-03","close":7650.0},{"date":"2026-09-04","close":7690.0},{"date":"2026-09-07","close":7610.0},{"date":"2026-09-08","close":7620.0},{"date":"2026-09-09","close":7570.0},{"date":"2026-09-10","close":7610.0},{"date":"2026-09-11","close":7680.0},{"date":"2026-09-14","close":7570.0},{"date":"2026-09-15","close":7570.0},{"date":"2026-09-16","close":7550.0},{"date":"2026-09-17","close":7550.0},{"date":"2026-09-18","close":7410.0},{"date":"2026-09-21","close":7650.0},{"date":"2026-09-22","close":7640.0},{"date":"2026-09-23","close":7500.0},{"date":"2026-09-28","close":7560.0},{"date":"2026-09-29","close":7460.0},{"date":"2026-09-30","close":7390.0},{"date":"2026-10-01","close":7350.0},{"date":"2026-10-02","close":7480.0},{"date":"2026-10-06","close":7680.0},{"date":"2026-10-07","close":7630.0},{"date":"2026-10-08","close":7710.0},{"date":"2026-10-12","close":7580.0},{"date":"2026-10-13","close":7360.0},{"date":"2026-10-14","close":7700.0},{"date":"2026-10-15","close":7670.0},{"date":"2026-10-16","close":7370.0},{"date":"2026-10-19","close":7180.0},{"date":"2026-10-20","close":7180.0},{"date":"2026-10-21","close":7230.0},{"date":"2026-10-22","close":7150.0},{"date":"2026-10-23","close":7130.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":79.0,"foreign_net":-85.0,"institution_net":6.0},{"date":"2026-10-21","retail_net":2069.0,"foreign_net":-87.0,"institution_net":-1982.0},{"date":"2026-10-20","retail_net":-122.0,"foreign_net":87.0,"institution_net":35.0},{"date":"2026-10-19","retail_net":-399.0,"foreign_net":371.0,"institution_net":28.0},{"date":"2026-10-16","retail_net":-463.0,"foreign_net":270.0,"institution_net":193.0},{"date":"2026-10-15","retail_net":-1173.0,"foreign_net":387.0,"institution_net":786.0},{"date":"2026-10-14","retail_net":-51.0,"foreign_net":-522.0,"institution_net":573.0},{"date":"2026-10-13","retail_net":-3168.0,"foreign_net":3099.0,"institution_net":69.0},{"date":"2026-10-12","retail_net":819.0,"foreign_net":-883.0,"institution_net":64.0},{"date":"2026-10-08","retail_net":427.0,"foreign_net":-366.0,"institution_net":-61.0},{"date":"2026-10-07","retail_net":1929.0,"foreign_net":668.0,"institution_net":-2597.0},{"date":"2026-10-06","retail_net":163.0,"foreign_net":-157.0,"institution_net":-6.0},{"date":"2026-10-02","retail_net":-471.0,"foreign_net":487.0,"institution_net":-16.0},{"date":"2026-10-01","retail_net":-41.0,"foreign_net":41.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":218.0,"foreign_net":-227.0,"institution_net":9.0},{"date":"2026-09-29","retail_net":398.0,"foreign_net":-352.0,"institution_net":-46.0},{"date":"2026-09-28","retail_net":152.0,"foreign_net":-186.0,"institution_net":34.0},{"date":"2026-09-23","retail_net":-35.0,"foreign_net":119.0,"institution_net":-84.0},{"date":"2026-09-22","retail_net":52.0,"foreign_net":40.0,"institution_net":-92.0},{"date":"2026-09-21","retail_net":-19.0,"foreign_net":38.0,"institution_net":-19.0},{"date":"2026-09-18","retail_net":-19.0,"foreign_net":-3.0,"institution_net":22.0},{"date":"2026-09-17","retail_net":323.0,"foreign_net":-323.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":6.0,"foreign_net":-3.0,"institution_net":-3.0},{"date":"2026-09-15","retail_net":52.0,"foreign_net":-51.0,"institution_net":-1.0},{"date":"2026-09-14","retail_net":526.0,"foreign_net":-546.0,"institution_net":20.0},{"date":"2026-09-11","retail_net":108.0,"foreign_net":-99.0,"institution_net":-9.0},{"date":"2026-09-10","retail_net":57.0,"foreign_net":-43.0,"institution_net":-14.0},{"date":"2026-09-09","retail_net":102.0,"foreign_net":-27.0,"institution_net":-75.0},{"date":"2026-09-08","retail_net":311.0,"foreign_net":-277.0,"institution_net":-34.0},{"date":"2026-09-07","retail_net":630.0,"foreign_net":-339.0,"institution_net":-291.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":79.0,"foreign_net":-85.0,"institution_net":6.0},"d3":{"retail_net":2026.0,"foreign_net":-85.0,"institution_net":-1941.0},"d7":{"retail_net":-60.0,"foreign_net":421.0,"institution_net":-361.0},"d14":{"retail_net":-402.0,"foreign_net":3310.0,"institution_net":-2908.0},"d30":{"retail_net":2460.0,"foreign_net":1031.0,"institution_net":-3491.0}},"analysis":"최근 5일 외국인 순매수 556.00, 기관 순매수 -1720.00. 30일 누적: 외국인 1031.00, 기관 -3491.00.","foreign_flow":556.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1720.0},"insider_trades":[],"price_analysis":{"current":7180.0,"low_30d":6920.0,"support":7017.0,"high_30d":7890.0,"change_1d":0.4,"change_7d":0.3,"change_30d":-5.5,"resistance":7793.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.45,"per":null,"quarter":"2024-Q2"},{"pbr":0.41,"per":null,"quarter":"2024-Q3"},{"pbr":0.36,"per":null,"quarter":"2024-Q4"},{"pbr":0.38,"per":null,"quarter":"2025-Q1"},{"pbr":0.37,"per":null,"quarter":"2025-Q2"},{"pbr":0.37,"per":null,"quarter":"2025-Q3"},{"pbr":0.34,"per":3.71,"quarter":"2025-Q4"},{"pbr":0.36,"per":3.9,"quarter":"2026-Q1"},{"pbr":0.27,"per":3.6,"quarter":"2026-Q2"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":9743.9307,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8758.7002,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7753.0811,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8318.2031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8268.6309,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8516.4912,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8040.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.37,"pbr_5y_low":0.27,"per_5y_avg":3.74,"per_5y_low":3.6,"current_pbr":0.24,"current_per":null,"pbr_5y_high":0.45,"per_5y_high":3.9,"pbr_5y_median":0.37,"per_5y_median":3.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +9.5%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -231, PBR 0.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.89,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.45,"per":null,"close":9743.9307,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":null,"close":8758.7002,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":null,"close":7753.0811,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":null,"close":8318.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":null,"close":8268.6309,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.37,"per":null,"close":8516.4912,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":3.71,"close":8040.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":3.9,"close":8430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":3.6,"close":6300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-231.0,"pbr":null,"per":null,"roa":-0.006960586962999491,"roe":-0.013188114394495448,"revenue":164704260045.0,"market_cap":null,"net_income":-6207199504.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3834239234841037,"total_assets":891763803397.0,"total_equity":470666186107.0,"profit_margin":-0.037686939623201535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9939858497.0,"operating_margin":-0.06034973530304718},{"eps":280.76,"pbr":0.43,"per":9.77,"roa":0.00510626157950867,"roe":0.00943894448164747,"revenue":150396246941.0,"market_cap":143000000000.0,"net_income":4484625748.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.409048231058145,"total_assets":878260088750.0,"total_equity":475119411574.0,"profit_margin":0.029818734437963106,"dividend_yield":0.78,"fiscal_quarter":"Q1","operating_income":3559732758.0,"operating_margin":0.023669026524288685},{"eps":809.3,"pbr":null,"per":null,"roa":0.014745870269206296,"roe":0.027556408733029975,"revenue":154427033249.0,"market_cap":null,"net_income":12927175764.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.41385939512254316,"total_assets":876664145825.0,"total_equity":469116853696.0,"profit_margin":0.0837105750983124,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6550395868.0,"operating_margin":0.04241741701686429},{"eps":890.06,"pbr":null,"per":null,"roa":0.016513214706523224,"roe":0.030864612584244427,"revenue":161363481652.0,"market_cap":null,"net_income":14217191171.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4220781850126611,"total_assets":860958415649.0,"total_equity":460630799502.0,"profit_margin":0.08810662130890994,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18089835256.0,"operating_margin":0.11210612878949236},{"eps":181.03,"pbr":null,"per":null,"roa":0.0034178074907200663,"roe":0.006488150541606117,"revenue":159780244481.0,"market_cap":null,"net_income":2891631366.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38794269411304416,"total_assets":846048636107.0,"total_equity":445678833661.0,"profit_margin":0.01809755251904032,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6927077436.0,"operating_margin":0.043353779176522174},{"eps":288.68,"pbr":null,"per":null,"roa":0.005284752079128725,"roe":0.010394459900477885,"revenue":182043254689.0,"market_cap":null,"net_income":4611176799.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32680756124492033,"total_assets":872543636855.0,"total_equity":443618701034.0,"profit_margin":0.025330116223628643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7118868706.0,"operating_margin":0.039105369315450715},{"eps":-2025.07,"pbr":null,"per":null,"roa":-0.03632742245211869,"roe":-0.07395373631172832,"revenue":203966370317.0,"market_cap":null,"net_income":-32347133493.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28660042957153997,"total_assets":890432937697.0,"total_equity":437396879539.0,"profit_margin":-0.15859052373549035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3900699826.0,"operating_margin":0.01912423023431568},{"eps":-356.21,"pbr":null,"per":null,"roa":-0.006452194939100087,"roe":-0.013172821894411268,"revenue":189996784413.0,"market_cap":null,"net_income":-5689923246.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23090980431876285,"total_assets":881858545767.0,"total_equity":431944141628.0,"profit_margin":-0.02994747128789135,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3276628604.0,"operating_margin":-0.017245705574034997},{"eps":-1664.83,"pbr":null,"per":null,"roa":-0.0301796641996846,"roe":-0.060952607390963906,"revenue":197027607152.0,"market_cap":null,"net_income":-26592939804.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2756523088975082,"total_assets":881154264277.0,"total_equity":436288797843.0,"profit_margin":-0.13497062766175943,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-12434611761.0,"operating_margin":-0.06311101241465683},{"eps":-110.24,"pbr":null,"per":null,"roa":-0.0019996505791350016,"roe":-0.004401899246118159,"revenue":188831479528.0,"market_cap":null,"net_income":-1760906082.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.264155106996361,"total_assets":880606892211.0,"total_equity":400033254635.0,"profit_margin":-0.009325278213153503,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":251617271.0,"operating_margin":0.0013324964228895431},{"eps":-1794.07,"pbr":null,"per":null,"roa":-0.032565157100112846,"roe":-0.07125368704412977,"revenue":202931172415.0,"market_cap":null,"net_income":-28657240250.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2712670212756874,"total_assets":879996990707.0,"total_equity":402186068382.0,"profit_margin":-0.1412165509564747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1026935177.0,"operating_margin":0.005060509752044838},{"eps":-177.85,"pbr":null,"per":null,"roa":-0.00309007982022971,"roe":-0.006533025124835005,"revenue":194765757464.0,"market_cap":null,"net_income":-2840895016.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2414882349310996,"total_assets":919359751616.0,"total_equity":434851383810.0,"profit_margin":-0.014586213988488729,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":485559498.0,"operating_margin":0.002493043460628594}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2169.07,"per":3.71,"date":"2025-12","close":8040.0,"source":"reported"},{"eps":2169.07,"per":3.71,"date":"2026-01","close":8050.0,"source":"reported"},{"eps":2169.07,"per":4.14,"date":"2026-02","close":8980.0,"source":"reported"},{"eps":2161.15,"per":3.9,"date":"2026-03","close":8430.0,"source":"reported"},{"eps":2161.15,"per":4.16,"date":"2026-04","close":9000.0,"source":"reported"},{"eps":2161.15,"per":3.66,"date":"2026-05","close":7900.0,"source":"reported"},{"eps":1749.12,"per":3.6,"date":"2026-06","close":6300.0,"source":"reported"},{"eps":1749.12,"per":4.12,"date":"2026-07","close":7210.0,"source":"reported"},{"eps":1749.12,"per":4.26,"date":"2026-08","close":7450.0,"source":"reported"},{"eps":1749.12,"per":4.22,"date":"2026-09","close":7390.0,"source":"reported"},{"eps":1749.12,"per":4.08,"date":"2026-10","close":7130.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.96,"std":0.24,"count":11,"current":4.08,"lower_1sd":3.72,"upper_1sd":4.2},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제일파마홀딩스","phase":"above-fold","symbol_resolved":true}