{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-09-16","status":"available"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-09-16","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-09-16","status":"available"},"supply_demand":{"as_of":"2026-09-09","status":"available"}},"generated_at":"2026-10-23T09:46:38.902481+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":66.6,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":92.0,"direction":"higher_better","percentile":88}],"summary":"매출 +66.6%","percentile":86},"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":"F","metrics":[{"name":"30일 수익률","unit":"%","value":-98.8,"direction":"higher_better","percentile":9}],"summary":"모멘텀 데이터 부족","percentile":9},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -21원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -21, PBR 0.11x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-119.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-73.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.6,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 2.6x","percentile":23}},"signals":[],"summary":"카프로(006380)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 72.67억. 현재가 43원, 전일 대비 -2.3%, 30일 -98.8%. ROE -5.3%. 최근 5일 외국인 순매도 2.19만, 기관 순매도 848.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 67% 성장"],"portfolio":null,"technical":{"macd":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"change_pct":-2.27,"chart_data":[{"date":"2024-10-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-10-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-11-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2024-12-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-01-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-02-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-03-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-04-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-05-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-06-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-07-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-08-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-09-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-10-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0},{"date":"2025-11-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-11-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2025-12-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-01-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-02-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-03-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-04-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-05-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-06-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-09","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-07-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-05","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-10","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-12","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-13","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-18","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-19","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-25","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-26","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-08-31","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-01","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-02","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-03","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3660.0,"sma_60":3660.0,"sma_120":3660.0},{"date":"2026-09-08","open":300,"high":340,"low":185,"close":185,"volume":5215801},{"date":"2026-09-09","open":158,"high":172,"low":133,"close":147,"volume":4338620},{"date":"2026-09-10","open":181,"high":260,"low":144,"close":144,"volume":4757764},{"date":"2026-09-11","open":170,"high":170,"low":113,"close":120,"volume":2396855},{"date":"2026-09-14","open":110,"high":117,"low":70,"close":71,"volume":2110973},{"date":"2026-09-15","open":71,"high":71,"low":44,"close":44,"volume":2450637},{"date":"2026-09-16","open":45,"high":45,"low":35,"close":43,"volume":2653857,"rsi_14":0.0,"sma_20":2416.7,"sma_60":3245.57,"sma_120":3452.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-130.25,"pbr":0.11,"per":null,"roa":-1.44,"roe":-5.27,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":30029463679.0,"analysis":"ROE -5.3%로 적자 상태입니다. 시가총액 72.67억. 매출 300.29억, 영업이익 -359.25억.","eps_basis":"TTM","debt_ratio":2.6708010012654255,"market_cap":7266999828,"net_income":-22012634597.0,"total_debt":178386550968.0,"ttm_window":"2025Q3~2026Q2","gross_margin":0.33,"total_assets":245177955825.0,"total_equity":66791404857.0,"profit_margin":-73.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-35924644900.0,"operating_margin":-119.63,"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)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":43.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":28950.0},{"date":"2016-10-25","close":27950.0},{"date":"2016-10-26","close":28400.0},{"date":"2016-10-27","close":28950.0},{"date":"2016-10-28","close":27550.0},{"date":"2016-10-31","close":27600.0},{"date":"2016-11-01","close":28600.0},{"date":"2016-11-02","close":27400.0},{"date":"2016-11-03","close":26500.0},{"date":"2016-11-04","close":26500.0},{"date":"2016-11-07","close":27650.0},{"date":"2016-11-08","close":27000.0},{"date":"2016-11-09","close":25500.0},{"date":"2016-11-10","close":26800.0},{"date":"2016-11-11","close":27850.0},{"date":"2016-11-14","close":27850.0},{"date":"2016-11-15","close":27400.0},{"date":"2016-11-16","close":29100.0},{"date":"2016-11-17","close":28750.0},{"date":"2016-11-18","close":27300.0},{"date":"2016-11-21","close":27150.0},{"date":"2016-11-22","close":26950.0},{"date":"2016-11-23","close":27100.0},{"date":"2016-11-24","close":25800.0},{"date":"2016-11-25","close":26150.0},{"date":"2016-11-28","close":25750.0},{"date":"2016-11-29","close":26000.0},{"date":"2016-11-30","close":25300.0},{"date":"2016-12-01","close":25950.0},{"date":"2016-12-02","close":25550.0},{"date":"2016-12-05","close":25300.0},{"date":"2016-12-06","close":26500.0},{"date":"2016-12-07","close":26000.0},{"date":"2016-12-08","close":26100.0},{"date":"2016-12-09","close":26250.0},{"date":"2016-12-12","close":28500.0},{"date":"2016-12-13","close":28600.0},{"date":"2016-12-14","close":27950.0},{"date":"2016-12-15","close":29900.0},{"date":"2016-12-16","close":30700.0},{"date":"2016-12-19","close":30750.0},{"date":"2016-12-20","close":31700.0},{"date":"2016-12-21","close":31700.0},{"date":"2016-12-22","close":31700.0},{"date":"2016-12-23","close":32050.0},{"date":"2016-12-26","close":31900.0},{"date":"2016-12-27","close":30600.0},{"date":"2016-12-28","close":32500.0},{"date":"2016-12-29","close":34000.0},{"date":"2017-01-02","close":35650.0},{"date":"2017-01-03","close":35750.0},{"date":"2017-01-04","close":36200.0},{"date":"2017-01-05","close":37850.0},{"date":"2017-01-06","close":37200.0},{"date":"2017-01-09","close":37400.0},{"date":"2017-01-10","close":36950.0},{"date":"2017-01-11","close":37150.0},{"date":"2017-01-12","close":39500.0},{"date":"2017-01-13","close":40000.0},{"date":"2017-01-16","close":40000.0},{"date":"2017-01-17","close":42050.0},{"date":"2017-01-18","close":43050.0},{"date":"2017-01-19","close":44550.0},{"date":"2017-01-20","close":45650.0},{"date":"2017-01-23","close":40050.0},{"date":"2017-01-24","close":42900.0},{"date":"2017-01-25","close":41750.0},{"date":"2017-01-26","close":42350.0},{"date":"2017-01-31","close":41250.0},{"date":"2017-02-01","close":41400.0},{"date":"2017-02-02","close":40150.0},{"date":"2017-02-03","close":42250.0},{"date":"2017-02-06","close":40700.0},{"date":"2017-02-07","close":39700.0},{"date":"2017-02-08","close":40850.0},{"date":"2017-02-09","close":40500.0},{"date":"2017-02-10","close":40350.0},{"date":"2017-02-13","close":40750.0},{"date":"2017-02-14","close":40150.0},{"date":"2017-02-15","close":40150.0},{"date":"2017-02-16","close":39350.0},{"date":"2017-02-17","close":39200.0},{"date":"2017-02-20","close":42350.0},{"date":"2017-02-21","close":42750.0},{"date":"2017-02-22","close":42450.0},{"date":"2017-02-23","close":41750.0},{"date":"2017-02-24","close":40500.0},{"date":"2017-02-27","close":40550.0},{"date":"2017-02-28","close":41250.0},{"date":"2017-03-02","close":42950.0},{"date":"2017-03-03","close":42900.0},{"date":"2017-03-06","close":42850.0},{"date":"2017-03-07","close":44250.0},{"date":"2017-03-08","close":41350.0},{"date":"2017-03-09","close":39650.0},{"date":"2017-03-10","close":39900.0},{"date":"2017-03-13","close":39300.0},{"date":"2017-03-14","close":39300.0},{"date":"2017-03-15","close":39300.0},{"date":"2017-03-16","close":42050.0},{"date":"2017-03-17","close":41950.0},{"date":"2017-03-20","close":42250.0},{"date":"2017-03-21","close":42050.0},{"date":"2017-03-22","close":42250.0},{"date":"2017-03-23","close":43500.0},{"date":"2017-03-24","close":44000.0},{"date":"2017-03-27","close":42500.0},{"date":"2017-03-28","close":43550.0},{"date":"2017-03-29","close":43250.0},{"date":"2017-03-30","close":42350.0},{"date":"2017-03-31","close":42500.0},{"date":"2017-04-03","close":42000.0},{"date":"2017-04-04","close":39900.0},{"date":"2017-04-05","close":39250.0},{"date":"2017-04-06","close":39200.0},{"date":"2017-04-07","close":40300.0},{"date":"2017-04-10","close":39750.0},{"date":"2017-04-11","close":40450.0},{"date":"2017-04-12","close":40100.0},{"date":"2017-04-13","close":39950.0},{"date":"2017-04-14","close":40150.0},{"date":"2017-04-17","close":40300.0},{"date":"2017-04-18","close":39750.0},{"date":"2017-04-19","close":39550.0},{"date":"2017-04-20","close":39600.0},{"date":"2017-04-21","close":39300.0},{"date":"2017-04-24","close":39300.0},{"date":"2017-04-25","close":39900.0},{"date":"2017-04-26","close":39150.0},{"date":"2017-04-27","close":38150.0},{"date":"2017-04-28","close":38200.0},{"date":"2017-05-02","close":38500.0},{"date":"2017-05-04","close":38250.0},{"date":"2017-05-08","close":37050.0},{"date":"2017-05-10","close":34900.0},{"date":"2017-05-11","close":36350.0},{"date":"2017-05-12","close":35500.0},{"date":"2017-05-15","close":34400.0},{"date":"2017-05-16","close":32250.0},{"date":"2017-05-17","close":33100.0},{"date":"2017-05-18","close":32650.0},{"date":"2017-05-19","close":33950.0},{"date":"2017-05-22","close":35650.0},{"date":"2017-05-23","close":35450.0},{"date":"2017-05-24","close":34950.0},{"date":"2017-05-25","close":34800.0},{"date":"2017-05-26","close":33850.0},{"date":"2017-05-29","close":36200.0},{"date":"2017-05-30","close":35250.0},{"date":"2017-05-31","close":35450.0},{"date":"2017-06-01","close":34900.0},{"date":"2017-06-02","close":34050.0},{"date":"2017-06-05","close":34200.0},{"date":"2017-06-07","close":33900.0},{"date":"2017-06-08","close":32800.0},{"date":"2017-06-09","close":33300.0},{"date":"2017-06-12","close":33150.0},{"date":"2017-06-13","close":32200.0},{"date":"2017-06-14","close":30750.0},{"date":"2017-06-15","close":29850.0},{"date":"2017-06-16","close":29750.0},{"date":"2017-06-19","close":29550.0},{"date":"2017-06-20","close":30300.0},{"date":"2017-06-21","close":29100.0},{"date":"2017-06-22","close":29200.0},{"date":"2017-06-23","close":28900.0},{"date":"2017-06-26","close":28000.0},{"date":"2017-06-27","close":28500.0},{"date":"2017-06-28","close":28550.0},{"date":"2017-06-29","close":28100.0},{"date":"2017-06-30","close":28050.0},{"date":"2017-07-03","close":30150.0},{"date":"2017-07-04","close":28700.0},{"date":"2017-07-05","close":28250.0},{"date":"2017-07-06","close":28600.0},{"date":"2017-07-07","close":28350.0},{"date":"2017-07-10","close":27300.0},{"date":"2017-07-11","close":28300.0},{"date":"2017-07-12","close":28350.0},{"date":"2017-07-13","close":29750.0},{"date":"2017-07-14","close":29700.0},{"date":"2017-07-17","close":31000.0},{"date":"2017-07-18","close":31100.0},{"date":"2017-07-19","close":31000.0},{"date":"2017-07-20","close":30800.0},{"date":"2017-07-21","close":30500.0},{"date":"2017-07-24","close":31150.0},{"date":"2017-07-25","close":30750.0},{"date":"2017-07-26","close":30350.0},{"date":"2017-07-27","close":30350.0},{"date":"2017-07-28","close":29700.0},{"date":"2017-07-31","close":30200.0},{"date":"2017-08-01","close":32300.0},{"date":"2017-08-02","close":32550.0},{"date":"2017-08-03","close":33250.0},{"date":"2017-08-04","close":33500.0},{"date":"2017-08-07","close":33700.0},{"date":"2017-08-08","close":32400.0},{"date":"2017-08-09","close":31600.0},{"date":"2017-08-10","close":30800.0},{"date":"2017-08-11","close":30000.0},{"date":"2017-08-14","close":31500.0},{"date":"2017-08-16","close":31700.0},{"date":"2017-08-17","close":33000.0},{"date":"2017-08-18","close":33550.0},{"date":"2017-08-21","close":33450.0},{"date":"2017-08-22","close":34550.0},{"date":"2017-08-23","close":35800.0},{"date":"2017-08-24","close":35300.0},{"date":"2017-08-25","close":36000.0},{"date":"2017-08-28","close":34750.0},{"date":"2017-08-29","close":35400.0},{"date":"2017-08-30","close":37000.0},{"date":"2017-08-31","close":36800.0},{"date":"2017-09-01","close":35800.0},{"date":"2017-09-04","close":35150.0},{"date":"2017-09-05","close":34300.0},{"date":"2017-09-06","close":34550.0},{"date":"2017-09-07","close":35000.0},{"date":"2017-09-08","close":33000.0},{"date":"2017-09-11","close":33250.0},{"date":"2017-09-12","close":33000.0},{"date":"2017-09-13","close":35100.0},{"date":"2017-09-14","close":35100.0},{"date":"2017-09-15","close":35250.0},{"date":"2017-09-18","close":35500.0},{"date":"2017-09-19","close":34700.0},{"date":"2017-09-20","close":34000.0},{"date":"2017-09-21","close":33550.0},{"date":"2017-09-22","close":32650.0},{"date":"2017-09-25","close":33850.0},{"date":"2017-09-26","close":33300.0},{"date":"2017-09-27","close":33150.0},{"date":"2017-09-28","close":33550.0},{"date":"2017-09-29","close":33250.0},{"date":"2017-10-10","close":32750.0},{"date":"2017-10-11","close":33700.0},{"date":"2017-10-12","close":34600.0},{"date":"2017-10-13","close":35750.0},{"date":"2017-10-16","close":35950.0},{"date":"2017-10-17","close":35750.0},{"date":"2017-10-18","close":34900.0},{"date":"2017-10-19","close":39000.0},{"date":"2017-10-20","close":40000.0},{"date":"2017-10-23","close":42500.0},{"date":"2017-10-24","close":42250.0},{"date":"2017-10-25","close":42850.0},{"date":"2017-10-26","close":40900.0},{"date":"2017-10-27","close":41900.0},{"date":"2017-10-30","close":41550.0},{"date":"2017-10-31","close":41250.0},{"date":"2017-11-01","close":40900.0},{"date":"2017-11-02","close":39450.0},{"date":"2017-11-03","close":39600.0},{"date":"2017-11-06","close":38950.0},{"date":"2017-11-07","close":38150.0},{"date":"2017-11-08","close":38650.0},{"date":"2017-11-09","close":38050.0},{"date":"2017-11-10","close":38450.0},{"date":"2017-11-13","close":36850.0},{"date":"2017-11-14","close":36300.0},{"date":"2017-11-15","close":36000.0},{"date":"2017-11-16","close":37250.0},{"date":"2017-11-17","close":36300.0},{"date":"2017-11-20","close":36150.0},{"date":"2017-11-21","close":36150.0},{"date":"2017-11-22","close":37850.0},{"date":"2017-11-23","close":39100.0},{"date":"2017-11-24","close":38700.0},{"date":"2017-11-27","close":39000.0},{"date":"2017-11-28","close":40050.0},{"date":"2017-11-29","close":40200.0},{"date":"2017-11-30","close":39200.0},{"date":"2017-12-01","close":40250.0},{"date":"2017-12-04","close":40500.0},{"date":"2017-12-05","close":40450.0},{"date":"2017-12-06","close":38650.0},{"date":"2017-12-07","close":39550.0},{"date":"2017-12-08","close":38250.0},{"date":"2017-12-11","close":39100.0},{"date":"2017-12-12","close":38950.0},{"date":"2017-12-13","close":39700.0},{"date":"2017-12-14","close":40150.0},{"date":"2017-12-15","close":40000.0},{"date":"2017-12-18","close":39500.0},{"date":"2017-12-19","close":38450.0},{"date":"2017-12-20","close":38200.0},{"date":"2017-12-21","close":36950.0},{"date":"2017-12-22","close":37600.0},{"date":"2017-12-26","close":36850.0},{"date":"2017-12-27","close":37700.0},{"date":"2017-12-28","close":37900.0},{"date":"2018-01-02","close":7081.7856},{"date":"2018-01-03","close":7006.5474},{"date":"2018-01-04","close":7805.9521},{"date":"2018-01-05","close":7843.5713},{"date":"2018-01-08","close":8050.4761},{"date":"2018-01-09","close":8059.8809},{"date":"2018-01-10","close":8088.0952},{"date":"2018-01-11","close":7711.9048},{"date":"2018-01-12","close":7834.1665},{"date":"2018-01-15","close":7617.8569},{"date":"2018-01-16","close":8078.6904},{"date":"2018-01-17","close":8078.6904},{"date":"2018-01-18","close":8106.9048},{"date":"2018-01-19","close":8295.0},{"date":"2018-01-22","close":8059.8809},{"date":"2018-01-23","close":8511.3096},{"date":"2018-01-24","close":9404.7617},{"date":"2018-01-25","close":9780.9521},{"date":"2018-01-26","close":10016.0713},{"date":"2018-01-29","close":10016.0713},{"date":"2018-01-30","close":9780.9521},{"date":"2018-01-31","close":9404.7617},{"date":"2018-02-01","close":9733.9287},{"date":"2018-02-02","close":9498.8096},{"date":"2018-02-05","close":9169.6426},{"date":"2018-02-06","close":9263.6904},{"date":"2018-02-07","close":8530.1191},{"date":"2018-02-08","close":8718.2139},{"date":"2018-02-09","close":8360.833},{"date":"2018-02-12","close":8210.3574},{"date":"2018-02-13","close":8577.1426},{"date":"2018-02-14","close":8520.7139},{"date":"2018-02-19","close":8605.3574},{"date":"2018-02-20","close":8492.5},{"date":"2018-02-21","close":8727.6191},{"date":"2018-02-22","close":9235.4766},{"date":"2018-02-23","close":9075.5947},{"date":"2018-02-26","close":9254.2852},{"date":"2018-02-27","close":9150.833},{"date":"2018-02-28","close":9019.167},{"date":"2018-03-02","close":8661.7852},{"date":"2018-03-05","close":8727.6191},{"date":"2018-03-06","close":8793.4521},{"date":"2018-03-07","close":8699.4043},{"date":"2018-03-08","close":8501.9043},{"date":"2018-03-09","close":9000.3574},{"date":"2018-03-12","close":9244.8809},{"date":"2018-03-13","close":9000.3574},{"date":"2018-03-14","close":9037.9766},{"date":"2018-03-15","close":8859.2852},{"date":"2018-03-16","close":8802.8574},{"date":"2018-03-19","close":8849.8809},{"date":"2018-03-20","close":9395.3574},{"date":"2018-03-21","close":9404.7617},{"date":"2018-03-22","close":9263.6904},{"date":"2018-03-23","close":8727.6191},{"date":"2018-03-26","close":8981.5479},{"date":"2018-03-27","close":8849.8809},{"date":"2018-03-28","close":9075.5947},{"date":"2018-03-29","close":9132.0234},{"date":"2018-03-30","close":9216.667},{"date":"2018-04-02","close":9132.0234},{"date":"2018-04-03","close":9291.9043},{"date":"2018-04-04","close":9141.4287},{"date":"2018-04-05","close":9169.6426},{"date":"2018-04-06","close":9037.9766},{"date":"2018-04-09","close":8812.2617},{"date":"2018-04-10","close":8407.8574},{"date":"2018-04-11","close":8548.9287},{"date":"2018-04-12","close":8464.2852},{"date":"2018-04-13","close":8436.0713},{"date":"2018-04-16","close":8219.7617},{"date":"2018-04-17","close":8229.167},{"date":"2018-04-18","close":8520.7139},{"date":"2018-04-19","close":8370.2383},{"date":"2018-04-20","close":8266.7852},{"date":"2018-04-23","close":7730.7144},{"date":"2018-04-24","close":7589.6426},{"date":"2018-04-25","close":7363.9287},{"date":"2018-04-26","close":7392.1426},{"date":"2018-04-27","close":7429.7617},{"date":"2018-04-30","close":7194.6426},{"date":"2018-05-02","close":8003.4521},{"date":"2018-05-03","close":7373.333},{"date":"2018-05-04","close":7382.7378},{"date":"2018-05-08","close":7053.5713},{"date":"2018-05-09","close":6696.1904},{"date":"2018-05-10","close":6818.4521},{"date":"2018-05-11","close":6649.1665},{"date":"2018-05-14","close":6752.6191},{"date":"2018-05-15","close":6611.5474},{"date":"2018-05-16","close":6122.5},{"date":"2018-05-17","close":6404.6426},{"date":"2018-05-18","close":6564.5239},{"date":"2018-05-21","close":6479.8809},{"date":"2018-05-23","close":6545.7144},{"date":"2018-05-24","close":6301.1904},{"date":"2018-05-25","close":6254.1665},{"date":"2018-05-28","close":6649.1665},{"date":"2018-05-29","close":6338.8096},{"date":"2018-05-30","close":6385.8335},{"date":"2018-05-31","close":6517.5},{"date":"2018-06-01","close":6809.0474},{"date":"2018-06-04","close":7241.6665},{"date":"2018-06-05","close":7251.0713},{"date":"2018-06-07","close":7100.5952},{"date":"2018-06-08","close":7034.7617},{"date":"2018-06-11","close":7128.8096},{"date":"2018-06-12","close":7128.8096},{"date":"2018-06-14","close":6997.1426},{"date":"2018-06-15","close":7316.9048},{"date":"2018-06-18","close":7025.3569},{"date":"2018-06-19","close":6479.8809},{"date":"2018-06-20","close":6630.3569},{"date":"2018-06-21","close":6508.0952},{"date":"2018-06-22","close":6338.8096},{"date":"2018-06-25","close":6479.8809},{"date":"2018-06-26","close":6357.6191},{"date":"2018-06-27","close":6225.9521},{"date":"2018-06-28","close":6037.8569},{"date":"2018-06-29","close":6113.0952},{"date":"2018-07-02","close":5689.8809},{"date":"2018-07-03","close":5671.0713},{"date":"2018-07-04","close":5511.1904},{"date":"2018-07-05","close":5577.0239},{"date":"2018-07-06","close":5755.7144},{"date":"2018-07-09","close":5727.5},{"date":"2018-07-10","close":5812.1426},{"date":"2018-07-11","close":5793.3335},{"date":"2018-07-12","close":5943.8096},{"date":"2018-07-13","close":5943.8096},{"date":"2018-07-16","close":5830.9521},{"date":"2018-07-17","close":5718.0952},{"date":"2018-07-18","close":5642.8569},{"date":"2018-07-19","close":6037.8569},{"date":"2018-07-20","close":5746.3096},{"date":"2018-07-23","close":5501.7856},{"date":"2018-07-24","close":5482.9761},{"date":"2018-07-25","close":5605.2378},{"date":"2018-07-26","close":5755.7144},{"date":"2018-07-27","close":5812.1426},{"date":"2018-07-30","close":5877.9761},{"date":"2018-07-31","close":5830.9521},{"date":"2018-08-01","close":5868.5713},{"date":"2018-08-02","close":5877.9761},{"date":"2018-08-03","close":5906.1904},{"date":"2018-08-06","close":5953.2144},{"date":"2018-08-07","close":5962.6191},{"date":"2018-08-08","close":5972.0239},{"date":"2018-08-09","close":5953.2144},{"date":"2018-08-10","close":5953.2144},{"date":"2018-08-13","close":5652.2617},{"date":"2018-08-14","close":5652.2617},{"date":"2018-08-16","close":5671.0713},{"date":"2018-08-17","close":5812.1426},{"date":"2018-08-20","close":5887.3809},{"date":"2018-08-21","close":5906.1904},{"date":"2018-08-22","close":5981.4287},{"date":"2018-08-23","close":5934.4048},{"date":"2018-08-24","close":5981.4287},{"date":"2018-08-27","close":6075.4761},{"date":"2018-08-28","close":6075.4761},{"date":"2018-08-29","close":6348.2144},{"date":"2018-08-30","close":6395.2378},{"date":"2018-08-31","close":6272.9761},{"date":"2018-09-03","close":6178.9287},{"date":"2018-09-04","close":6348.2144},{"date":"2018-09-05","close":6235.3569},{"date":"2018-09-06","close":6197.7378},{"date":"2018-09-07","close":6141.3096},{"date":"2018-09-10","close":6272.9761},{"date":"2018-09-11","close":6235.3569},{"date":"2018-09-12","close":6150.7144},{"date":"2018-09-13","close":6000.2378},{"date":"2018-09-14","close":5962.6191},{"date":"2018-09-17","close":5943.8096},{"date":"2018-09-18","close":5925.0},{"date":"2018-09-19","close":5849.7617},{"date":"2018-09-20","close":5877.9761},{"date":"2018-09-21","close":5953.2144},{"date":"2018-09-27","close":6075.4761},{"date":"2018-09-28","close":6094.2856},{"date":"2018-10-01","close":5981.4287},{"date":"2018-10-02","close":5755.7144},{"date":"2018-10-04","close":5718.0952},{"date":"2018-10-05","close":5567.6191},{"date":"2018-10-08","close":5511.1904},{"date":"2018-10-10","close":5191.4287},{"date":"2018-10-11","close":4796.4287},{"date":"2018-10-12","close":4787.0239},{"date":"2018-10-15","close":4674.1665},{"date":"2018-10-16","close":4678.8691},{"date":"2018-10-17","close":4843.4521},{"date":"2018-10-18","close":4758.8096},{"date":"2018-10-19","close":4740.0},{"date":"2018-10-22","close":4796.4287},{"date":"2018-10-23","close":4584.8213},{"date":"2018-10-24","close":4471.9644},{"date":"2018-10-25","close":4288.5713},{"date":"2018-10-26","close":4185.1191},{"date":"2018-10-29","close":3771.3096},{"date":"2018-10-30","close":3992.3213},{"date":"2018-10-31","close":4029.9404},{"date":"2018-11-01","close":4156.9048},{"date":"2018-11-02","close":4288.5713},{"date":"2018-11-05","close":4326.1904},{"date":"2018-11-06","close":4349.7021},{"date":"2018-11-07","close":4340.2974},{"date":"2018-11-08","close":4622.4404},{"date":"2018-11-09","close":4561.3096},{"date":"2018-11-12","close":4490.7739},{"date":"2018-11-13","close":4551.9048},{"date":"2018-11-14","close":4537.7974},{"date":"2018-11-15","close":4556.6069},{"date":"2018-11-16","close":4533.0952},{"date":"2018-11-19","close":4678.8691},{"date":"2018-11-20","close":4542.5},{"date":"2018-11-21","close":4518.9883},{"date":"2018-11-22","close":4768.2144},{"date":"2018-11-23","close":4664.7617},{"date":"2018-11-26","close":4711.7856},{"date":"2018-11-27","close":4664.7617},{"date":"2018-11-28","close":4622.4404},{"date":"2018-11-29","close":4551.9048},{"date":"2018-11-30","close":4655.3569},{"date":"2018-12-03","close":4768.2144},{"date":"2018-12-04","close":4688.2739},{"date":"2018-12-05","close":4584.8213},{"date":"2018-12-06","close":4434.3452},{"date":"2018-12-07","close":4363.8096},{"date":"2018-12-10","close":4293.2739},{"date":"2018-12-11","close":4142.7974},{"date":"2018-12-12","close":4232.1426},{"date":"2018-12-13","close":4373.2144},{"date":"2018-12-14","close":4396.7261},{"date":"2018-12-17","close":4288.5713},{"date":"2018-12-18","close":4246.25},{"date":"2018-12-19","close":4345.0},{"date":"2018-12-20","close":4250.9521},{"date":"2018-12-21","close":4180.4165},{"date":"2018-12-24","close":4081.6665},{"date":"2018-12-26","close":3950.0},{"date":"2018-12-27","close":4325.0},{"date":"2018-12-28","close":4335.0},{"date":"2019-01-02","close":4380.0},{"date":"2019-01-03","close":4295.0},{"date":"2019-01-04","close":4140.0},{"date":"2019-01-07","close":4450.0},{"date":"2019-01-08","close":4550.0},{"date":"2019-01-09","close":4700.0},{"date":"2019-01-10","close":4750.0},{"date":"2019-01-11","close":4775.0},{"date":"2019-01-14","close":4715.0},{"date":"2019-01-15","close":4730.0},{"date":"2019-01-16","close":4785.0},{"date":"2019-01-17","close":4685.0},{"date":"2019-01-18","close":4860.0},{"date":"2019-01-21","close":4870.0},{"date":"2019-01-22","close":4880.0},{"date":"2019-01-23","close":4990.0},{"date":"2019-01-24","close":5190.0},{"date":"2019-01-25","close":5120.0},{"date":"2019-01-28","close":5060.0},{"date":"2019-01-29","close":5110.0},{"date":"2019-01-30","close":5050.0},{"date":"2019-01-31","close":5080.0},{"date":"2019-02-01","close":5150.0},{"date":"2019-02-07","close":5210.0},{"date":"2019-02-08","close":5110.0},{"date":"2019-02-11","close":4980.0},{"date":"2019-02-12","close":5020.0},{"date":"2019-02-13","close":5150.0},{"date":"2019-02-14","close":5140.0},{"date":"2019-02-15","close":5080.0},{"date":"2019-02-18","close":5340.0},{"date":"2019-02-19","close":5600.0},{"date":"2019-02-20","close":5520.0},{"date":"2019-02-21","close":5400.0},{"date":"2019-02-22","close":5330.0},{"date":"2019-02-25","close":5250.0},{"date":"2019-02-26","close":5260.0},{"date":"2019-02-27","close":5240.0},{"date":"2019-02-28","close":4950.0},{"date":"2019-03-04","close":5080.0},{"date":"2019-03-05","close":5040.0},{"date":"2019-03-06","close":4985.0},{"date":"2019-03-07","close":4860.0},{"date":"2019-03-08","close":4800.0},{"date":"2019-03-11","close":4680.0},{"date":"2019-03-12","close":4780.0},{"date":"2019-03-13","close":4755.0},{"date":"2019-03-14","close":4960.0},{"date":"2019-03-15","close":4915.0},{"date":"2019-03-18","close":4895.0},{"date":"2019-03-19","close":4840.0},{"date":"2019-03-20","close":4760.0},{"date":"2019-03-21","close":4725.0},{"date":"2019-03-22","close":4740.0},{"date":"2019-03-25","close":4590.0},{"date":"2019-03-26","close":4520.0},{"date":"2019-03-27","close":4550.0},{"date":"2019-03-28","close":4465.0},{"date":"2019-03-29","close":4530.0},{"date":"2019-04-01","close":4680.0},{"date":"2019-04-02","close":4690.0},{"date":"2019-04-03","close":4740.0},{"date":"2019-04-04","close":4745.0},{"date":"2019-04-05","close":4805.0},{"date":"2019-04-08","close":4785.0},{"date":"2019-04-09","close":4795.0},{"date":"2019-04-10","close":4820.0},{"date":"2019-04-11","close":4965.0},{"date":"2019-04-12","close":4945.0},{"date":"2019-04-15","close":5020.0},{"date":"2019-04-16","close":4910.0},{"date":"2019-04-17","close":4910.0},{"date":"2019-04-18","close":4810.0},{"date":"2019-04-19","close":4795.0},{"date":"2019-04-22","close":4750.0},{"date":"2019-04-23","close":4660.0},{"date":"2019-04-24","close":4590.0},{"date":"2019-04-25","close":4600.0},{"date":"2019-04-26","close":4570.0},{"date":"2019-04-29","close":4650.0},{"date":"2019-04-30","close":4600.0},{"date":"2019-05-02","close":4620.0},{"date":"2019-05-03","close":4600.0},{"date":"2019-05-07","close":4545.0},{"date":"2019-05-08","close":4585.0},{"date":"2019-05-09","close":4455.0},{"date":"2019-05-10","close":4400.0},{"date":"2019-05-13","close":4230.0},{"date":"2019-05-14","close":4210.0},{"date":"2019-05-15","close":4270.0},{"date":"2019-05-16","close":4165.0},{"date":"2019-05-17","close":4160.0},{"date":"2019-05-20","close":4000.0},{"date":"2019-05-21","close":4030.0},{"date":"2019-05-22","close":4000.0},{"date":"2019-05-23","close":3900.0},{"date":"2019-05-24","close":3940.0},{"date":"2019-05-27","close":3955.0},{"date":"2019-05-28","close":4025.0},{"date":"2019-05-29","close":3980.0},{"date":"2019-05-30","close":4030.0},{"date":"2019-05-31","close":4045.0},{"date":"2019-06-03","close":3990.0},{"date":"2019-06-04","close":4060.0},{"date":"2019-06-05","close":4065.0},{"date":"2019-06-07","close":4020.0},{"date":"2019-06-10","close":4105.0},{"date":"2019-06-11","close":4200.0},{"date":"2019-06-12","close":4290.0},{"date":"2019-06-13","close":4285.0},{"date":"2019-06-14","close":4240.0},{"date":"2019-06-17","close":4220.0},{"date":"2019-06-18","close":4210.0},{"date":"2019-06-19","close":4340.0},{"date":"2019-06-20","close":4345.0},{"date":"2019-06-21","close":4310.0},{"date":"2019-06-24","close":4295.0},{"date":"2019-06-25","close":4370.0},{"date":"2019-06-26","close":4260.0},{"date":"2019-06-27","close":4250.0},{"date":"2019-06-28","close":4230.0},{"date":"2019-07-01","close":4315.0},{"date":"2019-07-02","close":4310.0},{"date":"2019-07-03","close":4310.0},{"date":"2019-07-04","close":4300.0},{"date":"2019-07-05","close":4340.0},{"date":"2019-07-08","close":3995.0},{"date":"2019-07-09","close":3975.0},{"date":"2019-07-10","close":3920.0},{"date":"2019-07-11","close":4105.0},{"date":"2019-07-12","close":4115.0},{"date":"2019-07-15","close":4050.0},{"date":"2019-07-16","close":4050.0},{"date":"2019-07-17","close":4020.0},{"date":"2019-07-18","close":3970.0},{"date":"2019-07-19","close":4000.0},{"date":"2019-07-22","close":3960.0},{"date":"2019-07-23","close":3940.0},{"date":"2019-07-24","close":3820.0},{"date":"2019-07-25","close":3710.0},{"date":"2019-07-26","close":3595.0},{"date":"2019-07-29","close":3410.0},{"date":"2019-07-30","close":3495.0},{"date":"2019-07-31","close":3510.0},{"date":"2019-08-01","close":3495.0},{"date":"2019-08-02","close":3505.0},{"date":"2019-08-05","close":3125.0},{"date":"2019-08-06","close":3030.0},{"date":"2019-08-07","close":3105.0},{"date":"2019-08-08","close":3255.0},{"date":"2019-08-09","close":3265.0},{"date":"2019-08-12","close":3325.0},{"date":"2019-08-13","close":3380.0},{"date":"2019-08-14","close":3430.0},{"date":"2019-08-16","close":3295.0},{"date":"2019-08-19","close":3390.0},{"date":"2019-08-20","close":3435.0},{"date":"2019-08-21","close":3470.0},{"date":"2019-08-22","close":3460.0},{"date":"2019-08-23","close":3460.0},{"date":"2019-08-26","close":3340.0},{"date":"2019-08-27","close":3325.0},{"date":"2019-08-28","close":3355.0},{"date":"2019-08-29","close":3405.0},{"date":"2019-08-30","close":3470.0},{"date":"2019-09-02","close":3515.0},{"date":"2019-09-03","close":3540.0},{"date":"2019-09-04","close":3530.0},{"date":"2019-09-05","close":3580.0},{"date":"2019-09-06","close":3570.0},{"date":"2019-09-09","close":3530.0},{"date":"2019-09-10","close":3565.0},{"date":"2019-09-11","close":3640.0},{"date":"2019-09-16","close":3760.0},{"date":"2019-09-17","close":3730.0},{"date":"2019-09-18","close":3735.0},{"date":"2019-09-19","close":3700.0},{"date":"2019-09-20","close":3705.0},{"date":"2019-09-23","close":3730.0},{"date":"2019-09-24","close":3730.0},{"date":"2019-09-25","close":3735.0},{"date":"2019-09-26","close":3730.0},{"date":"2019-09-27","close":3710.0},{"date":"2019-09-30","close":3690.0},{"date":"2019-10-01","close":3710.0},{"date":"2019-10-02","close":3700.0},{"date":"2019-10-04","close":3680.0},{"date":"2019-10-07","close":3570.0},{"date":"2019-10-08","close":3530.0},{"date":"2019-10-10","close":3545.0},{"date":"2019-10-11","close":3455.0},{"date":"2019-10-14","close":3520.0},{"date":"2019-10-15","close":3500.0},{"date":"2019-10-16","close":3495.0},{"date":"2019-10-17","close":3475.0},{"date":"2019-10-18","close":3420.0},{"date":"2019-10-21","close":3410.0},{"date":"2019-10-22","close":3450.0},{"date":"2019-10-23","close":3485.0},{"date":"2019-10-24","close":3475.0},{"date":"2019-10-25","close":3460.0},{"date":"2019-10-28","close":3535.0},{"date":"2019-10-29","close":3510.0},{"date":"2019-10-30","close":3430.0},{"date":"2019-10-31","close":3390.0},{"date":"2019-11-01","close":3380.0},{"date":"2019-11-04","close":3415.0},{"date":"2019-11-05","close":3455.0},{"date":"2019-11-06","close":3490.0},{"date":"2019-11-07","close":3455.0},{"date":"2019-11-08","close":3435.0},{"date":"2019-11-11","close":3380.0},{"date":"2019-11-12","close":3365.0},{"date":"2019-11-13","close":3360.0},{"date":"2019-11-14","close":3275.0},{"date":"2019-11-15","close":3270.0},{"date":"2019-11-18","close":3180.0},{"date":"2019-11-19","close":3130.0},{"date":"2019-11-20","close":3040.0},{"date":"2019-11-21","close":3020.0},{"date":"2019-11-22","close":3020.0},{"date":"2019-11-25","close":3030.0},{"date":"2019-11-26","close":3070.0},{"date":"2019-11-27","close":3085.0},{"date":"2019-11-28","close":3080.0},{"date":"2019-11-29","close":3085.0},{"date":"2019-12-02","close":3065.0},{"date":"2019-12-03","close":3010.0},{"date":"2019-12-04","close":2925.0},{"date":"2019-12-05","close":2950.0},{"date":"2019-12-06","close":3040.0},{"date":"2019-12-09","close":3070.0},{"date":"2019-12-10","close":3015.0},{"date":"2019-12-11","close":3020.0},{"date":"2019-12-12","close":3125.0},{"date":"2019-12-13","close":3135.0},{"date":"2019-12-16","close":3095.0},{"date":"2019-12-17","close":3060.0},{"date":"2019-12-18","close":3055.0},{"date":"2019-12-19","close":2995.0},{"date":"2019-12-20","close":3050.0},{"date":"2019-12-23","close":3100.0},{"date":"2019-12-24","close":2990.0},{"date":"2019-12-26","close":2985.0},{"date":"2019-12-27","close":3135.0},{"date":"2019-12-30","close":3110.0},{"date":"2020-01-02","close":3135.0},{"date":"2020-01-03","close":3395.0},{"date":"2020-01-06","close":3315.0},{"date":"2020-01-07","close":3335.0},{"date":"2020-01-08","close":3110.0},{"date":"2020-01-09","close":3165.0},{"date":"2020-01-10","close":3255.0},{"date":"2020-01-13","close":3335.0},{"date":"2020-01-14","close":3300.0},{"date":"2020-01-15","close":3325.0},{"date":"2020-01-16","close":3250.0},{"date":"2020-01-17","close":3300.0},{"date":"2020-01-20","close":3250.0},{"date":"2020-01-21","close":3235.0},{"date":"2020-01-22","close":3240.0},{"date":"2020-01-23","close":3200.0},{"date":"2020-01-28","close":3085.0},{"date":"2020-01-29","close":3070.0},{"date":"2020-01-30","close":3020.0},{"date":"2020-01-31","close":3000.0},{"date":"2020-02-03","close":2970.0},{"date":"2020-02-04","close":3110.0},{"date":"2020-02-05","close":3280.0},{"date":"2020-02-06","close":3305.0},{"date":"2020-02-07","close":3365.0},{"date":"2020-02-10","close":3315.0},{"date":"2020-02-11","close":3515.0},{"date":"2020-02-12","close":3445.0},{"date":"2020-02-13","close":3335.0},{"date":"2020-02-14","close":3370.0},{"date":"2020-02-17","close":3320.0},{"date":"2020-02-18","close":3220.0},{"date":"2020-02-19","close":3190.0},{"date":"2020-02-20","close":3165.0},{"date":"2020-02-21","close":3100.0},{"date":"2020-02-24","close":2990.0},{"date":"2020-02-25","close":3065.0},{"date":"2020-02-26","close":3050.0},{"date":"2020-02-27","close":2990.0},{"date":"2020-02-28","close":2815.0},{"date":"2020-03-02","close":2850.0},{"date":"2020-03-03","close":3000.0},{"date":"2020-03-04","close":3005.0},{"date":"2020-03-05","close":3045.0},{"date":"2020-03-06","close":3010.0},{"date":"2020-03-09","close":3010.0},{"date":"2020-03-10","close":2920.0},{"date":"2020-03-11","close":2980.0},{"date":"2020-03-12","close":2980.0},{"date":"2020-03-13","close":2800.0},{"date":"2020-03-16","close":2770.0},{"date":"2020-03-17","close":2640.0},{"date":"2020-03-18","close":2540.0},{"date":"2020-03-19","close":2150.0},{"date":"2020-03-20","close":2400.0},{"date":"2020-03-23","close":2215.0},{"date":"2020-03-24","close":2300.0},{"date":"2020-03-25","close":2330.0},{"date":"2020-03-26","close":2325.0},{"date":"2020-03-27","close":2290.0},{"date":"2020-03-30","close":2275.0},{"date":"2020-03-31","close":2460.0},{"date":"2020-04-01","close":2445.0},{"date":"2020-04-02","close":2705.0},{"date":"2020-04-03","close":2590.0},{"date":"2020-04-06","close":2650.0},{"date":"2020-04-07","close":2630.0},{"date":"2020-04-08","close":2630.0},{"date":"2020-04-09","close":2685.0},{"date":"2020-04-10","close":2800.0},{"date":"2020-04-13","close":2770.0},{"date":"2020-04-14","close":2845.0},{"date":"2020-04-16","close":3030.0},{"date":"2020-04-17","close":2995.0},{"date":"2020-04-20","close":3080.0},{"date":"2020-04-21","close":2990.0},{"date":"2020-04-22","close":2935.0},{"date":"2020-04-23","close":2975.0},{"date":"2020-04-24","close":2910.0},{"date":"2020-04-27","close":3240.0},{"date":"2020-04-28","close":3160.0},{"date":"2020-04-29","close":3210.0},{"date":"2020-05-04","close":3220.0},{"date":"2020-05-06","close":3185.0},{"date":"2020-05-07","close":3185.0},{"date":"2020-05-08","close":3180.0},{"date":"2020-05-11","close":3080.0},{"date":"2020-05-12","close":3055.0},{"date":"2020-05-13","close":3060.0},{"date":"2020-05-14","close":2985.0},{"date":"2020-05-15","close":3005.0},{"date":"2020-05-18","close":2980.0},{"date":"2020-05-19","close":3015.0},{"date":"2020-05-20","close":3095.0},{"date":"2020-05-21","close":3105.0},{"date":"2020-05-22","close":3050.0},{"date":"2020-05-25","close":3010.0},{"date":"2020-05-26","close":3020.0},{"date":"2020-05-27","close":3045.0},{"date":"2020-05-28","close":3000.0},{"date":"2020-05-29","close":3010.0},{"date":"2020-06-01","close":3005.0},{"date":"2020-06-02","close":3030.0},{"date":"2020-06-03","close":3130.0},{"date":"2020-06-04","close":3105.0},{"date":"2020-06-05","close":3150.0},{"date":"2020-06-08","close":3150.0},{"date":"2020-06-09","close":3085.0},{"date":"2020-06-10","close":3075.0},{"date":"2020-06-11","close":3030.0},{"date":"2020-06-12","close":2910.0},{"date":"2020-06-15","close":2715.0},{"date":"2020-06-16","close":2885.0},{"date":"2020-06-17","close":2820.0},{"date":"2020-06-18","close":2755.0},{"date":"2020-06-19","close":2770.0},{"date":"2020-06-22","close":2715.0},{"date":"2020-06-23","close":2635.0},{"date":"2020-06-24","close":2615.0},{"date":"2020-06-25","close":2545.0},{"date":"2020-06-26","close":2595.0},{"date":"2020-06-29","close":2520.0},{"date":"2020-06-30","close":2540.0},{"date":"2020-07-01","close":2555.0},{"date":"2020-07-02","close":2565.0},{"date":"2020-07-03","close":2575.0},{"date":"2020-07-06","close":2620.0},{"date":"2020-07-07","close":2630.0},{"date":"2020-07-08","close":2615.0},{"date":"2020-07-09","close":2615.0},{"date":"2020-07-10","close":2535.0},{"date":"2020-07-13","close":2535.0},{"date":"2020-07-14","close":2525.0},{"date":"2020-07-15","close":2555.0},{"date":"2020-07-16","close":2605.0},{"date":"2020-07-17","close":2615.0},{"date":"2020-07-20","close":2600.0},{"date":"2020-07-21","close":2625.0},{"date":"2020-07-22","close":2800.0},{"date":"2020-07-23","close":2665.0},{"date":"2020-07-24","close":2640.0},{"date":"2020-07-27","close":2655.0},{"date":"2020-07-28","close":2625.0},{"date":"2020-07-29","close":2595.0},{"date":"2020-07-30","close":2595.0},{"date":"2020-07-31","close":2595.0},{"date":"2020-08-03","close":2570.0},{"date":"2020-08-04","close":2615.0},{"date":"2020-08-05","close":2610.0},{"date":"2020-08-06","close":2665.0},{"date":"2020-08-07","close":2655.0},{"date":"2020-08-10","close":2740.0},{"date":"2020-08-11","close":2690.0},{"date":"2020-08-12","close":2705.0},{"date":"2020-08-13","close":2725.0},{"date":"2020-08-14","close":2730.0},{"date":"2020-08-18","close":2530.0},{"date":"2020-08-19","close":2565.0},{"date":"2020-08-20","close":2455.0},{"date":"2020-08-21","close":2465.0},{"date":"2020-08-24","close":2460.0},{"date":"2020-08-25","close":2500.0},{"date":"2020-08-26","close":2495.0},{"date":"2020-08-27","close":2430.0},{"date":"2020-08-28","close":2435.0},{"date":"2020-08-31","close":2440.0},{"date":"2020-09-01","close":2445.0},{"date":"2020-09-02","close":2470.0},{"date":"2020-09-03","close":2540.0},{"date":"2020-09-04","close":2480.0},{"date":"2020-09-07","close":2595.0},{"date":"2020-09-08","close":2595.0},{"date":"2020-09-09","close":2560.0},{"date":"2020-09-10","close":2555.0},{"date":"2020-09-11","close":2560.0},{"date":"2020-09-14","close":2585.0},{"date":"2020-09-15","close":2685.0},{"date":"2020-09-16","close":2665.0},{"date":"2020-09-17","close":2670.0},{"date":"2020-09-18","close":2630.0},{"date":"2020-09-21","close":2570.0},{"date":"2020-09-22","close":2475.0},{"date":"2020-09-23","close":2500.0},{"date":"2020-09-24","close":2415.0},{"date":"2020-09-25","close":2420.0},{"date":"2020-09-28","close":2475.0},{"date":"2020-09-29","close":2495.0},{"date":"2020-10-05","close":2540.0},{"date":"2020-10-06","close":2525.0},{"date":"2020-10-07","close":2540.0},{"date":"2020-10-08","close":2555.0},{"date":"2020-10-12","close":2590.0},{"date":"2020-10-13","close":2560.0},{"date":"2020-10-14","close":2485.0},{"date":"2020-10-15","close":2455.0},{"date":"2020-10-16","close":2460.0},{"date":"2020-10-19","close":2460.0},{"date":"2020-10-20","close":2470.0},{"date":"2020-10-21","close":2550.0},{"date":"2020-10-22","close":2530.0},{"date":"2020-10-23","close":2540.0},{"date":"2020-10-26","close":2490.0},{"date":"2020-10-27","close":2505.0},{"date":"2020-10-28","close":2760.0},{"date":"2020-10-29","close":2700.0},{"date":"2020-10-30","close":3040.0},{"date":"2020-11-02","close":3005.0},{"date":"2020-11-03","close":3190.0},{"date":"2020-11-04","close":3095.0},{"date":"2020-11-05","close":3200.0},{"date":"2020-11-06","close":3205.0},{"date":"2020-11-09","close":3220.0},{"date":"2020-11-10","close":3250.0},{"date":"2020-11-11","close":3285.0},{"date":"2020-11-12","close":3305.0},{"date":"2020-11-13","close":3330.0},{"date":"2020-11-16","close":3135.0},{"date":"2020-11-17","close":3285.0},{"date":"2020-11-18","close":3650.0},{"date":"2020-11-19","close":3600.0},{"date":"2020-11-20","close":3715.0},{"date":"2020-11-23","close":3880.0},{"date":"2020-11-24","close":4260.0},{"date":"2020-11-25","close":4440.0},{"date":"2020-11-26","close":4255.0},{"date":"2020-11-27","close":4270.0},{"date":"2020-11-30","close":4200.0},{"date":"2020-12-01","close":4165.0},{"date":"2020-12-02","close":4025.0},{"date":"2020-12-03","close":4145.0},{"date":"2020-12-04","close":3955.0},{"date":"2020-12-07","close":3840.0},{"date":"2020-12-08","close":3735.0},{"date":"2020-12-09","close":3810.0},{"date":"2020-12-10","close":3985.0},{"date":"2020-12-11","close":4220.0},{"date":"2020-12-14","close":4005.0},{"date":"2020-12-15","close":4095.0},{"date":"2020-12-16","close":4170.0},{"date":"2020-12-17","close":4050.0},{"date":"2020-12-18","close":4040.0},{"date":"2020-12-21","close":3930.0},{"date":"2020-12-22","close":3765.0},{"date":"2020-12-23","close":3655.0},{"date":"2020-12-24","close":3695.0},{"date":"2020-12-28","close":3555.0},{"date":"2020-12-29","close":3665.0},{"date":"2020-12-30","close":3880.0},{"date":"2021-01-04","close":3895.0},{"date":"2021-01-05","close":3865.0},{"date":"2021-01-06","close":3860.0},{"date":"2021-01-07","close":4280.0},{"date":"2021-01-08","close":4005.0},{"date":"2021-01-11","close":3860.0},{"date":"2021-01-12","close":3880.0},{"date":"2021-01-13","close":3830.0},{"date":"2021-01-14","close":3780.0},{"date":"2021-01-15","close":3780.0},{"date":"2021-01-18","close":3785.0},{"date":"2021-01-19","close":3930.0},{"date":"2021-01-20","close":3880.0},{"date":"2021-01-21","close":3900.0},{"date":"2021-01-22","close":3810.0},{"date":"2021-01-25","close":3835.0},{"date":"2021-01-26","close":3795.0},{"date":"2021-01-27","close":3730.0},{"date":"2021-01-28","close":3565.0},{"date":"2021-01-29","close":3425.0},{"date":"2021-02-01","close":3580.0},{"date":"2021-02-02","close":3740.0},{"date":"2021-02-03","close":3860.0},{"date":"2021-02-04","close":3885.0},{"date":"2021-02-05","close":3915.0},{"date":"2021-02-08","close":3980.0},{"date":"2021-02-09","close":3935.0},{"date":"2021-02-10","close":3985.0},{"date":"2021-02-15","close":4125.0},{"date":"2021-02-16","close":4065.0},{"date":"2021-02-17","close":4140.0},{"date":"2021-02-18","close":4125.0},{"date":"2021-02-19","close":4070.0},{"date":"2021-02-22","close":4130.0},{"date":"2021-02-23","close":4145.0},{"date":"2021-02-24","close":3895.0},{"date":"2021-02-25","close":3990.0},{"date":"2021-02-26","close":3875.0},{"date":"2021-03-02","close":4115.0},{"date":"2021-03-03","close":4180.0},{"date":"2021-03-04","close":4010.0},{"date":"2021-03-05","close":4120.0},{"date":"2021-03-08","close":4015.0},{"date":"2021-03-09","close":4190.0},{"date":"2021-03-10","close":4035.0},{"date":"2021-03-11","close":4105.0},{"date":"2021-03-12","close":4080.0},{"date":"2021-03-15","close":4050.0},{"date":"2021-03-16","close":4020.0},{"date":"2021-03-17","close":3970.0},{"date":"2021-03-18","close":3980.0},{"date":"2021-03-19","close":3920.0},{"date":"2021-03-22","close":3860.0},{"date":"2021-03-23","close":3675.0},{"date":"2021-03-24","close":3715.0},{"date":"2021-03-25","close":3720.0},{"date":"2021-03-26","close":3765.0},{"date":"2021-03-29","close":3850.0},{"date":"2021-03-30","close":3855.0},{"date":"2021-03-31","close":3965.0},{"date":"2021-04-01","close":3920.0},{"date":"2021-04-02","close":3875.0},{"date":"2021-04-05","close":3800.0},{"date":"2021-04-06","close":3780.0},{"date":"2021-04-07","close":3785.0},{"date":"2021-04-08","close":3800.0},{"date":"2021-04-09","close":3790.0},{"date":"2021-04-12","close":3755.0},{"date":"2021-04-13","close":3710.0},{"date":"2021-04-14","close":3745.0},{"date":"2021-04-15","close":3825.0},{"date":"2021-04-16","close":3895.0},{"date":"2021-04-19","close":3915.0},{"date":"2021-04-20","close":4250.0},{"date":"2021-04-21","close":4910.0},{"date":"2021-04-22","close":5010.0},{"date":"2021-04-23","close":4995.0},{"date":"2021-04-26","close":5020.0},{"date":"2021-04-27","close":4935.0},{"date":"2021-04-28","close":4795.0},{"date":"2021-04-29","close":5270.0},{"date":"2021-04-30","close":5100.0},{"date":"2021-05-03","close":4980.0},{"date":"2021-05-04","close":5200.0},{"date":"2021-05-06","close":5420.0},{"date":"2021-05-07","close":5290.0},{"date":"2021-05-10","close":5410.0},{"date":"2021-05-11","close":5390.0},{"date":"2021-05-12","close":5080.0},{"date":"2021-05-13","close":5050.0},{"date":"2021-05-14","close":4860.0},{"date":"2021-05-17","close":4800.0},{"date":"2021-05-18","close":4790.0},{"date":"2021-05-20","close":4630.0},{"date":"2021-05-21","close":4555.0},{"date":"2021-05-24","close":4455.0},{"date":"2021-05-25","close":4560.0},{"date":"2021-05-26","close":4515.0},{"date":"2021-05-27","close":4455.0},{"date":"2021-05-28","close":4625.0},{"date":"2021-05-31","close":4590.0},{"date":"2021-06-01","close":4610.0},{"date":"2021-06-02","close":4695.0},{"date":"2021-06-03","close":4780.0},{"date":"2021-06-04","close":4775.0},{"date":"2021-06-07","close":4775.0},{"date":"2021-06-08","close":4645.0},{"date":"2021-06-09","close":4530.0},{"date":"2021-06-10","close":4530.0},{"date":"2021-06-11","close":4640.0},{"date":"2021-06-14","close":4680.0},{"date":"2021-06-15","close":4695.0},{"date":"2021-06-16","close":4960.0},{"date":"2021-06-17","close":4955.0},{"date":"2021-06-18","close":5000.0},{"date":"2021-06-21","close":5100.0},{"date":"2021-06-22","close":5050.0},{"date":"2021-06-23","close":4945.0},{"date":"2021-06-24","close":4995.0},{"date":"2021-06-25","close":5040.0},{"date":"2021-06-28","close":5060.0},{"date":"2021-06-29","close":4995.0},{"date":"2021-06-30","close":4975.0},{"date":"2021-07-01","close":5050.0},{"date":"2021-07-02","close":5450.0},{"date":"2021-07-05","close":5330.0},{"date":"2021-07-06","close":5350.0},{"date":"2021-07-07","close":5200.0},{"date":"2021-07-08","close":5030.0},{"date":"2021-07-09","close":4800.0},{"date":"2021-07-12","close":4895.0},{"date":"2021-07-13","close":4920.0},{"date":"2021-07-14","close":4980.0},{"date":"2021-07-15","close":4970.0},{"date":"2021-07-16","close":5000.0},{"date":"2021-07-19","close":4890.0},{"date":"2021-07-20","close":4805.0},{"date":"2021-07-21","close":4720.0},{"date":"2021-07-22","close":4735.0},{"date":"2021-07-23","close":4735.0},{"date":"2021-07-26","close":4650.0},{"date":"2021-07-27","close":4680.0},{"date":"2021-07-28","close":4655.0},{"date":"2021-07-29","close":4650.0},{"date":"2021-07-30","close":4710.0},{"date":"2021-08-02","close":4750.0},{"date":"2021-08-03","close":4700.0},{"date":"2021-08-04","close":4725.0},{"date":"2021-08-05","close":4745.0},{"date":"2021-08-06","close":4725.0},{"date":"2021-08-09","close":4660.0},{"date":"2021-08-10","close":4570.0},{"date":"2021-08-11","close":4575.0},{"date":"2021-08-12","close":4455.0},{"date":"2021-08-13","close":4340.0},{"date":"2021-08-17","close":4000.0},{"date":"2021-08-18","close":4070.0},{"date":"2021-08-19","close":3835.0},{"date":"2021-08-20","close":3650.0},{"date":"2021-08-23","close":3935.0},{"date":"2021-08-24","close":4070.0},{"date":"2021-08-25","close":4070.0},{"date":"2021-08-26","close":4060.0},{"date":"2021-08-27","close":4090.0},{"date":"2021-08-30","close":4205.0},{"date":"2021-08-31","close":4120.0},{"date":"2021-09-01","close":4095.0},{"date":"2021-09-02","close":4155.0},{"date":"2021-09-03","close":4165.0},{"date":"2021-09-06","close":4545.0},{"date":"2021-09-07","close":4600.0},{"date":"2021-09-08","close":4820.0},{"date":"2021-09-09","close":4985.0},{"date":"2021-09-10","close":5010.0},{"date":"2021-09-13","close":5150.0},{"date":"2021-09-14","close":5150.0},{"date":"2021-09-15","close":4830.0},{"date":"2021-09-16","close":4910.0},{"date":"2021-09-17","close":5150.0},{"date":"2021-09-23","close":5080.0},{"date":"2021-09-24","close":5020.0},{"date":"2021-09-27","close":5080.0},{"date":"2021-09-28","close":5090.0},{"date":"2021-09-29","close":4995.0},{"date":"2021-09-30","close":5070.0},{"date":"2021-10-01","close":4890.0},{"date":"2021-10-05","close":4500.0},{"date":"2021-10-06","close":4365.0},{"date":"2021-10-07","close":4560.0},{"date":"2021-10-08","close":4750.0},{"date":"2021-10-12","close":4970.0},{"date":"2021-10-13","close":4900.0},{"date":"2021-10-14","close":4890.0},{"date":"2021-10-15","close":4870.0},{"date":"2021-10-18","close":4720.0},{"date":"2021-10-19","close":4680.0},{"date":"2021-10-20","close":4565.0},{"date":"2021-10-21","close":4415.0},{"date":"2021-10-22","close":4230.0},{"date":"2021-10-25","close":4280.0},{"date":"2021-10-26","close":4235.0},{"date":"2021-10-27","close":4135.0},{"date":"2021-10-28","close":4185.0},{"date":"2021-10-29","close":4145.0},{"date":"2021-11-01","close":4045.0},{"date":"2021-11-02","close":4095.0},{"date":"2021-11-03","close":4270.0},{"date":"2021-11-04","close":4520.0},{"date":"2021-11-05","close":4265.0},{"date":"2021-11-08","close":4390.0},{"date":"2021-11-09","close":4320.0},{"date":"2021-11-10","close":4655.0},{"date":"2021-11-11","close":4545.0},{"date":"2021-11-12","close":4405.0},{"date":"2021-11-15","close":4500.0},{"date":"2021-11-16","close":4515.0},{"date":"2021-11-17","close":4285.0},{"date":"2021-11-18","close":4185.0},{"date":"2021-11-19","close":4265.0},{"date":"2021-11-22","close":4225.0},{"date":"2021-11-23","close":4245.0},{"date":"2021-11-24","close":4255.0},{"date":"2021-11-25","close":4300.0},{"date":"2021-11-26","close":4040.0},{"date":"2021-11-29","close":3850.0},{"date":"2021-11-30","close":3730.0},{"date":"2021-12-01","close":3800.0},{"date":"2021-12-02","close":3860.0},{"date":"2021-12-03","close":3900.0},{"date":"2021-12-06","close":3785.0},{"date":"2021-12-07","close":3830.0},{"date":"2021-12-08","close":3820.0},{"date":"2021-12-09","close":3860.0},{"date":"2021-12-10","close":3830.0},{"date":"2021-12-13","close":3860.0},{"date":"2021-12-14","close":3745.0},{"date":"2021-12-15","close":3690.0},{"date":"2021-12-16","close":3640.0},{"date":"2021-12-17","close":3570.0},{"date":"2021-12-20","close":3615.0},{"date":"2021-12-21","close":3890.0},{"date":"2021-12-22","close":4230.0},{"date":"2021-12-23","close":4355.0},{"date":"2021-12-24","close":4990.0},{"date":"2021-12-27","close":4550.0},{"date":"2021-12-28","close":4420.0},{"date":"2021-12-29","close":4650.0},{"date":"2021-12-30","close":4790.0},{"date":"2022-01-03","close":23875.0},{"date":"2022-01-04","close":4745.0},{"date":"2022-01-05","close":4715.0},{"date":"2022-01-06","close":4520.0},{"date":"2022-01-07","close":4570.0},{"date":"2022-01-10","close":4520.0},{"date":"2022-01-11","close":4320.0},{"date":"2022-01-12","close":4330.0},{"date":"2022-01-13","close":4315.0},{"date":"2022-01-14","close":4230.0},{"date":"2022-01-17","close":4355.0},{"date":"2022-01-18","close":4310.0},{"date":"2022-01-19","close":4450.0},{"date":"2022-01-20","close":4620.0},{"date":"2022-01-21","close":4450.0},{"date":"2022-01-24","close":4245.0},{"date":"2022-01-25","close":3975.0},{"date":"2022-01-26","close":3975.0},{"date":"2022-01-27","close":3760.0},{"date":"2022-01-28","close":3905.0},{"date":"2022-02-03","close":4000.0},{"date":"2022-02-04","close":4010.0},{"date":"2022-02-07","close":4055.0},{"date":"2022-02-08","close":4055.0},{"date":"2022-02-09","close":4055.0},{"date":"2022-02-10","close":3900.0},{"date":"2022-02-11","close":3860.0},{"date":"2022-02-14","close":3750.0},{"date":"2022-02-15","close":3690.0},{"date":"2022-02-16","close":3840.0},{"date":"2022-02-17","close":3810.0},{"date":"2022-02-18","close":3850.0},{"date":"2022-02-21","close":3850.0},{"date":"2022-02-22","close":3850.0},{"date":"2022-02-23","close":3850.0},{"date":"2022-02-24","close":3740.0},{"date":"2022-02-25","close":3815.0},{"date":"2022-02-28","close":3815.0},{"date":"2022-03-02","close":4010.0},{"date":"2022-03-03","close":4110.0},{"date":"2022-03-04","close":4110.0},{"date":"2022-03-07","close":4140.0},{"date":"2022-03-08","close":4005.0},{"date":"2022-03-10","close":4005.0},{"date":"2022-03-11","close":4005.0},{"date":"2022-03-14","close":3810.0},{"date":"2022-03-15","close":3810.0},{"date":"2022-03-16","close":3810.0},{"date":"2022-03-17","close":3810.0},{"date":"2022-03-18","close":3955.0},{"date":"2022-03-21","close":3955.0},{"date":"2022-03-22","close":4125.0},{"date":"2022-03-23","close":4060.0},{"date":"2022-03-24","close":4075.0},{"date":"2022-03-25","close":4020.0},{"date":"2022-03-28","close":3975.0},{"date":"2022-03-29","close":3955.0},{"date":"2022-03-30","close":3930.0},{"date":"2022-03-31","close":4105.0},{"date":"2022-04-01","close":4130.0},{"date":"2022-04-04","close":4155.0},{"date":"2022-04-05","close":4195.0},{"date":"2022-04-06","close":4105.0},{"date":"2022-04-07","close":4245.0},{"date":"2022-04-08","close":4160.0},{"date":"2022-04-11","close":4155.0},{"date":"2022-04-12","close":4065.0},{"date":"2022-04-13","close":4180.0},{"date":"2022-04-14","close":4740.0},{"date":"2022-04-15","close":4760.0},{"date":"2022-04-18","close":4605.0},{"date":"2022-04-19","close":4655.0},{"date":"2022-04-20","close":4835.0},{"date":"2022-04-21","close":4920.0},{"date":"2022-04-22","close":4885.0},{"date":"2022-04-25","close":4700.0},{"date":"2022-04-26","close":4630.0},{"date":"2022-04-27","close":4665.0},{"date":"2022-04-28","close":4695.0},{"date":"2022-04-29","close":4600.0},{"date":"2022-05-02","close":4740.0},{"date":"2022-05-03","close":4840.0},{"date":"2022-05-04","close":4700.0},{"date":"2022-05-06","close":4650.0},{"date":"2022-05-09","close":22750.0},{"date":"2022-05-10","close":4450.0},{"date":"2022-05-11","close":4315.0},{"date":"2022-05-12","close":4220.0},{"date":"2022-05-13","close":4270.0},{"date":"2022-05-16","close":3925.0},{"date":"2022-05-17","close":3915.0},{"date":"2022-05-18","close":3845.0},{"date":"2022-05-19","close":3725.0},{"date":"2022-05-20","close":3795.0},{"date":"2022-05-23","close":3755.0},{"date":"2022-05-24","close":3700.0},{"date":"2022-05-25","close":3715.0},{"date":"2022-05-26","close":3730.0},{"date":"2022-05-27","close":3775.0},{"date":"2022-05-30","close":3835.0},{"date":"2022-05-31","close":3830.0},{"date":"2022-06-02","close":3825.0},{"date":"2022-06-03","close":3825.0},{"date":"2022-06-07","close":3740.0},{"date":"2022-06-08","close":3825.0},{"date":"2022-06-09","close":3750.0},{"date":"2022-06-10","close":3790.0},{"date":"2022-06-13","close":3485.0},{"date":"2022-06-14","close":3545.0},{"date":"2022-06-15","close":3505.0},{"date":"2022-06-16","close":3430.0},{"date":"2022-06-17","close":3365.0},{"date":"2022-06-20","close":3150.0},{"date":"2022-06-21","close":3045.0},{"date":"2022-06-22","close":3000.0},{"date":"2022-06-23","close":2905.0},{"date":"2022-06-24","close":2995.0},{"date":"2022-06-27","close":3060.0},{"date":"2022-06-28","close":3010.0},{"date":"2022-06-29","close":3010.0},{"date":"2022-06-30","close":2935.0},{"date":"2022-07-01","close":2840.0},{"date":"2022-07-04","close":2740.0},{"date":"2022-07-05","close":2840.0},{"date":"2022-07-06","close":2800.0},{"date":"2022-07-07","close":2850.0},{"date":"2022-07-08","close":2880.0},{"date":"2022-07-11","close":2845.0},{"date":"2022-07-12","close":2740.0},{"date":"2022-07-13","close":2745.0},{"date":"2022-07-14","close":2770.0},{"date":"2022-07-15","close":2725.0},{"date":"2022-07-18","close":2800.0},{"date":"2022-07-19","close":2835.0},{"date":"2022-07-20","close":2840.0},{"date":"2022-07-21","close":2855.0},{"date":"2022-07-22","close":2850.0},{"date":"2022-07-25","close":2850.0},{"date":"2022-07-26","close":2845.0},{"date":"2022-07-27","close":2900.0},{"date":"2022-07-28","close":2905.0},{"date":"2022-07-29","close":2955.0},{"date":"2022-08-01","close":2970.0},{"date":"2022-08-02","close":2930.0},{"date":"2022-08-03","close":2980.0},{"date":"2022-08-04","close":3040.0},{"date":"2022-08-05","close":3050.0},{"date":"2022-08-08","close":3045.0},{"date":"2022-08-09","close":3030.0},{"date":"2022-08-10","close":3000.0},{"date":"2022-08-11","close":3055.0},{"date":"2022-08-12","close":3015.0},{"date":"2022-08-16","close":2800.0},{"date":"2022-08-17","close":2760.0},{"date":"2022-08-18","close":2720.0},{"date":"2022-08-19","close":2680.0},{"date":"2022-08-22","close":2620.0},{"date":"2022-08-23","close":2715.0},{"date":"2022-08-24","close":2725.0},{"date":"2022-08-25","close":2790.0},{"date":"2022-08-26","close":2860.0},{"date":"2022-08-29","close":2770.0},{"date":"2022-08-30","close":2770.0},{"date":"2022-08-31","close":2770.0},{"date":"2022-09-01","close":2665.0},{"date":"2022-09-02","close":2675.0},{"date":"2022-09-05","close":2690.0},{"date":"2022-09-06","close":2770.0},{"date":"2022-09-07","close":2680.0},{"date":"2022-09-08","close":2680.0},{"date":"2022-09-13","close":2705.0},{"date":"2022-09-14","close":2745.0},{"date":"2022-09-15","close":2695.0},{"date":"2022-09-16","close":2665.0},{"date":"2022-09-19","close":2610.0},{"date":"2022-09-20","close":2600.0},{"date":"2022-09-21","close":2590.0},{"date":"2022-09-22","close":2615.0},{"date":"2022-09-23","close":2550.0},{"date":"2022-09-26","close":2390.0},{"date":"2022-09-27","close":2305.0},{"date":"2022-09-28","close":2190.0},{"date":"2022-09-29","close":2230.0},{"date":"2022-09-30","close":2265.0},{"date":"2022-10-04","close":2315.0},{"date":"2022-10-05","close":2310.0},{"date":"2022-10-06","close":2320.0},{"date":"2022-10-07","close":2305.0},{"date":"2022-10-11","close":2210.0},{"date":"2022-10-12","close":2215.0},{"date":"2022-10-13","close":2095.0},{"date":"2022-10-14","close":2160.0},{"date":"2022-10-17","close":2205.0},{"date":"2022-10-18","close":2350.0},{"date":"2022-10-19","close":2300.0},{"date":"2022-10-20","close":2240.0},{"date":"2022-10-21","close":2170.0},{"date":"2022-10-24","close":2180.0},{"date":"2022-10-25","close":2240.0},{"date":"2022-10-26","close":2210.0},{"date":"2022-10-27","close":2230.0},{"date":"2022-10-28","close":2195.0},{"date":"2022-10-31","close":2205.0},{"date":"2022-11-01","close":2220.0},{"date":"2022-11-02","close":2225.0},{"date":"2022-11-03","close":2265.0},{"date":"2022-11-04","close":2265.0},{"date":"2022-11-07","close":2300.0},{"date":"2022-11-08","close":2315.0},{"date":"2022-11-09","close":2275.0},{"date":"2022-11-10","close":2255.0},{"date":"2022-11-11","close":2320.0},{"date":"2022-11-14","close":2340.0},{"date":"2022-11-15","close":2365.0},{"date":"2022-11-16","close":2350.0},{"date":"2022-11-17","close":2310.0},{"date":"2022-11-18","close":2320.0},{"date":"2022-11-21","close":2260.0},{"date":"2022-11-22","close":2245.0},{"date":"2022-11-23","close":2255.0},{"date":"2022-11-24","close":2255.0},{"date":"2022-11-25","close":2285.0},{"date":"2022-11-28","close":2240.0},{"date":"2022-11-29","close":2245.0},{"date":"2022-11-30","close":2210.0},{"date":"2022-12-01","close":2215.0},{"date":"2022-12-02","close":2215.0},{"date":"2022-12-05","close":2200.0},{"date":"2022-12-06","close":2175.0},{"date":"2022-12-07","close":2165.0},{"date":"2022-12-08","close":2135.0},{"date":"2022-12-09","close":2145.0},{"date":"2022-12-12","close":2120.0},{"date":"2022-12-13","close":2100.0},{"date":"2022-12-14","close":2125.0},{"date":"2022-12-15","close":2140.0},{"date":"2022-12-16","close":2105.0},{"date":"2022-12-19","close":2120.0},{"date":"2022-12-20","close":2035.0},{"date":"2022-12-21","close":2065.0},{"date":"2022-12-22","close":2055.0},{"date":"2022-12-23","close":1995.0},{"date":"2022-12-26","close":1965.0},{"date":"2022-12-27","close":1995.0},{"date":"2022-12-28","close":2000.0},{"date":"2022-12-29","close":1960.0},{"date":"2023-01-02","close":1955.0},{"date":"2023-01-03","close":1900.0},{"date":"2023-01-04","close":1930.0},{"date":"2023-01-05","close":1950.0},{"date":"2023-01-06","close":1980.0},{"date":"2023-01-09","close":1995.0},{"date":"2023-01-10","close":2000.0},{"date":"2023-01-11","close":2065.0},{"date":"2023-01-12","close":2065.0},{"date":"2023-01-13","close":2075.0},{"date":"2023-01-16","close":2065.0},{"date":"2023-01-17","close":2045.0},{"date":"2023-01-18","close":2020.0},{"date":"2023-01-19","close":2035.0},{"date":"2023-01-20","close":2040.0},{"date":"2023-01-25","close":2060.0},{"date":"2023-01-26","close":2065.0},{"date":"2023-01-27","close":2100.0},{"date":"2023-01-30","close":2065.0},{"date":"2023-01-31","close":2090.0},{"date":"2023-02-01","close":2090.0},{"date":"2023-02-02","close":2095.0},{"date":"2023-02-03","close":2090.0},{"date":"2023-02-06","close":2055.0},{"date":"2023-02-07","close":2045.0},{"date":"2023-02-08","close":2060.0},{"date":"2023-02-09","close":2050.0},{"date":"2023-02-10","close":2035.0},{"date":"2023-02-13","close":2020.0},{"date":"2023-02-14","close":2010.0},{"date":"2023-02-15","close":1954.0},{"date":"2023-02-16","close":1979.0},{"date":"2023-02-17","close":1979.0},{"date":"2023-02-20","close":2115.0},{"date":"2023-02-21","close":2180.0},{"date":"2023-02-22","close":2225.0},{"date":"2023-02-23","close":2120.0},{"date":"2023-02-24","close":2050.0},{"date":"2023-02-27","close":2240.0},{"date":"2023-02-28","close":2150.0},{"date":"2023-03-02","close":2145.0},{"date":"2023-03-03","close":2160.0},{"date":"2023-03-06","close":2080.0},{"date":"2023-03-07","close":2070.0},{"date":"2023-03-08","close":1977.0},{"date":"2023-03-09","close":1929.0},{"date":"2023-03-10","close":1877.0},{"date":"2023-03-13","close":1731.0},{"date":"2023-03-14","close":1460.0},{"date":"2023-03-15","close":1444.0},{"date":"2023-03-16","close":1369.0},{"date":"2023-03-17","close":1437.0},{"date":"2023-03-20","close":1391.0},{"date":"2023-03-21","close":1330.0},{"date":"2023-03-22","close":1330.0},{"date":"2023-03-23","close":931.0},{"date":"2023-03-24","close":868.0},{"date":"2023-03-27","close":814.0},{"date":"2023-03-28","close":823.0},{"date":"2023-03-29","close":781.0},{"date":"2023-03-30","close":769.0},{"date":"2023-03-31","close":720.0},{"date":"2023-04-03","close":769.0},{"date":"2023-04-04","close":780.0},{"date":"2023-04-05","close":757.0},{"date":"2023-04-06","close":698.0},{"date":"2023-04-07","close":694.0},{"date":"2023-04-10","close":666.0},{"date":"2023-04-11","close":666.0},{"date":"2023-04-12","close":655.0},{"date":"2023-04-13","close":648.0},{"date":"2023-04-14","close":649.0},{"date":"2023-04-17","close":677.0},{"date":"2023-04-18","close":815.0},{"date":"2023-04-19","close":976.0},{"date":"2023-04-20","close":852.0},{"date":"2023-04-21","close":870.0},{"date":"2023-04-24","close":836.0},{"date":"2023-04-25","close":853.0},{"date":"2023-04-26","close":808.0},{"date":"2023-04-27","close":781.0},{"date":"2023-04-28","close":861.0},{"date":"2023-05-02","close":916.0},{"date":"2023-05-03","close":909.0},{"date":"2023-05-04","close":869.0},{"date":"2023-05-08","close":874.0},{"date":"2023-05-09","close":837.0},{"date":"2023-05-10","close":828.0},{"date":"2023-05-11","close":855.0},{"date":"2023-05-12","close":847.0},{"date":"2023-05-15","close":831.0},{"date":"2023-05-16","close":829.0},{"date":"2023-05-17","close":829.0},{"date":"2023-05-18","close":833.0},{"date":"2023-05-19","close":832.0},{"date":"2023-05-22","close":828.0},{"date":"2023-05-23","close":825.0},{"date":"2023-05-24","close":829.0},{"date":"2023-05-25","close":836.0},{"date":"2023-05-26","close":825.0},{"date":"2023-05-30","close":832.0},{"date":"2023-05-31","close":852.0},{"date":"2023-06-01","close":850.0},{"date":"2023-06-02","close":900.0},{"date":"2023-06-05","close":895.0},{"date":"2023-06-07","close":875.0},{"date":"2023-06-08","close":878.0},{"date":"2023-06-09","close":880.0},{"date":"2023-06-12","close":870.0},{"date":"2023-06-13","close":843.0},{"date":"2023-06-14","close":826.0},{"date":"2023-06-15","close":822.0},{"date":"2023-06-16","close":833.0},{"date":"2023-06-19","close":837.0},{"date":"2023-06-20","close":831.0},{"date":"2023-06-21","close":824.0},{"date":"2023-06-22","close":793.0},{"date":"2023-06-23","close":770.0},{"date":"2023-06-26","close":704.0},{"date":"2023-06-27","close":654.0},{"date":"2023-06-28","close":759.0},{"date":"2023-06-29","close":702.0},{"date":"2023-06-30","close":703.0},{"date":"2023-07-03","close":790.0},{"date":"2023-07-04","close":813.0},{"date":"2023-07-05","close":793.0},{"date":"2023-07-06","close":753.0},{"date":"2023-07-07","close":740.0},{"date":"2023-07-10","close":725.0},{"date":"2023-07-11","close":716.0},{"date":"2023-07-12","close":720.0},{"date":"2023-07-13","close":711.0},{"date":"2023-07-14","close":716.0},{"date":"2023-07-17","close":704.0},{"date":"2023-07-18","close":697.0},{"date":"2023-07-19","close":689.0},{"date":"2023-07-20","close":696.0},{"date":"2023-07-21","close":685.0},{"date":"2023-07-24","close":677.0},{"date":"2023-07-25","close":650.0},{"date":"2023-07-26","close":620.0},{"date":"2023-07-27","close":630.0},{"date":"2023-07-28","close":640.0},{"date":"2023-07-31","close":649.0},{"date":"2023-08-01","close":670.0},{"date":"2023-08-02","close":673.0},{"date":"2023-08-03","close":665.0},{"date":"2023-08-04","close":864.0},{"date":"2023-08-07","close":1123.0},{"date":"2023-08-08","close":1459.0},{"date":"2023-08-09","close":1400.0},{"date":"2023-08-10","close":1369.0},{"date":"2023-08-11","close":1123.0},{"date":"2023-08-14","close":1090.0},{"date":"2023-08-16","close":1136.0},{"date":"2023-08-17","close":1009.0},{"date":"2023-08-18","close":993.0},{"date":"2023-08-21","close":1049.0},{"date":"2023-08-22","close":997.0},{"date":"2023-08-23","close":990.0},{"date":"2023-08-24","close":985.0},{"date":"2023-08-25","close":1017.0},{"date":"2023-08-28","close":1084.0},{"date":"2023-08-29","close":1090.0},{"date":"2023-08-30","close":1160.0},{"date":"2023-08-31","close":1113.0},{"date":"2023-09-01","close":1028.0},{"date":"2023-09-04","close":990.0},{"date":"2023-09-05","close":963.0},{"date":"2023-09-06","close":1012.0},{"date":"2023-09-07","close":992.0},{"date":"2023-09-08","close":1024.0},{"date":"2023-09-11","close":998.0},{"date":"2023-09-12","close":999.0},{"date":"2023-09-13","close":855.0},{"date":"2023-09-14","close":860.0},{"date":"2023-09-15","close":840.0},{"date":"2023-09-18","close":843.0},{"date":"2023-09-19","close":823.0},{"date":"2023-09-20","close":800.0},{"date":"2023-09-21","close":798.0},{"date":"2023-09-22","close":782.0},{"date":"2023-09-25","close":750.0},{"date":"2023-09-26","close":709.0},{"date":"2023-09-27","close":741.0},{"date":"2023-10-04","close":740.0},{"date":"2023-10-05","close":728.0},{"date":"2023-10-06","close":742.0},{"date":"2023-10-10","close":736.0},{"date":"2023-10-11","close":764.0},{"date":"2023-10-12","close":788.0},{"date":"2023-10-13","close":761.0},{"date":"2023-10-16","close":750.0},{"date":"2023-10-17","close":779.0},{"date":"2023-10-18","close":770.0},{"date":"2023-10-19","close":723.0},{"date":"2023-10-20","close":702.0},{"date":"2023-10-23","close":700.0},{"date":"2023-10-24","close":750.0},{"date":"2023-10-25","close":763.0},{"date":"2023-10-26","close":737.0},{"date":"2023-10-27","close":738.0},{"date":"2023-10-30","close":762.0},{"date":"2023-10-31","close":753.0},{"date":"2023-11-01","close":752.0},{"date":"2023-11-02","close":977.0},{"date":"2023-11-03","close":937.0},{"date":"2023-11-06","close":1060.0},{"date":"2023-11-07","close":1060.0},{"date":"2023-11-08","close":1027.0},{"date":"2023-11-09","close":1031.0},{"date":"2023-11-10","close":1050.0},{"date":"2023-11-13","close":1008.0},{"date":"2023-11-14","close":1019.0},{"date":"2023-11-15","close":1053.0},{"date":"2023-11-16","close":1029.0},{"date":"2023-11-17","close":1012.0},{"date":"2023-11-20","close":997.0},{"date":"2023-11-21","close":1008.0},{"date":"2023-11-22","close":966.0},{"date":"2023-11-23","close":942.0},{"date":"2023-11-24","close":980.0},{"date":"2023-11-27","close":963.0},{"date":"2023-11-28","close":925.0},{"date":"2023-11-29","close":890.0},{"date":"2023-11-30","close":903.0},{"date":"2023-12-01","close":912.0},{"date":"2023-12-04","close":929.0},{"date":"2023-12-05","close":984.0},{"date":"2023-12-06","close":921.0},{"date":"2023-12-07","close":916.0},{"date":"2023-12-08","close":939.0},{"date":"2023-12-11","close":907.0},{"date":"2023-12-12","close":899.0},{"date":"2023-12-13","close":885.0},{"date":"2023-12-14","close":887.0},{"date":"2023-12-15","close":901.0},{"date":"2023-12-18","close":909.0},{"date":"2023-12-19","close":900.0},{"date":"2023-12-20","close":858.0},{"date":"2023-12-21","close":843.0},{"date":"2023-12-22","close":829.0},{"date":"2023-12-26","close":880.0},{"date":"2023-12-27","close":843.0},{"date":"2023-12-28","close":856.0},{"date":"2024-01-02","close":855.0},{"date":"2024-01-03","close":848.0},{"date":"2024-01-04","close":835.0},{"date":"2024-01-05","close":840.0},{"date":"2024-01-08","close":836.0},{"date":"2024-01-09","close":830.0},{"date":"2024-01-10","close":829.0},{"date":"2024-01-11","close":823.0},{"date":"2024-01-12","close":811.0},{"date":"2024-01-15","close":800.0},{"date":"2024-01-16","close":810.0},{"date":"2024-01-17","close":796.0},{"date":"2024-01-18","close":818.0},{"date":"2024-01-19","close":833.0},{"date":"2024-01-22","close":800.0},{"date":"2024-01-23","close":800.0},{"date":"2024-01-24","close":786.0},{"date":"2024-01-25","close":716.0},{"date":"2024-01-26","close":732.0},{"date":"2024-01-29","close":732.0},{"date":"2024-01-30","close":732.0},{"date":"2024-01-31","close":732.0},{"date":"2024-02-01","close":732.0},{"date":"2024-02-02","close":732.0},{"date":"2024-02-05","close":732.0},{"date":"2024-02-06","close":732.0},{"date":"2024-02-07","close":732.0},{"date":"2024-02-08","close":732.0},{"date":"2024-02-13","close":732.0},{"date":"2024-02-14","close":732.0},{"date":"2024-02-15","close":732.0},{"date":"2024-02-16","close":732.0},{"date":"2024-02-19","close":732.0},{"date":"2024-02-20","close":732.0},{"date":"2024-02-21","close":732.0},{"date":"2024-02-22","close":732.0},{"date":"2024-02-23","close":732.0},{"date":"2024-02-26","close":732.0},{"date":"2024-02-27","close":732.0},{"date":"2024-02-28","close":732.0},{"date":"2024-02-29","close":732.0},{"date":"2024-03-04","close":732.0},{"date":"2024-03-05","close":732.0},{"date":"2024-03-06","close":732.0},{"date":"2024-03-07","close":732.0},{"date":"2024-03-08","close":732.0},{"date":"2024-03-11","close":732.0},{"date":"2024-03-12","close":732.0},{"date":"2024-03-13","close":732.0},{"date":"2024-03-14","close":732.0},{"date":"2024-03-15","close":732.0},{"date":"2024-03-18","close":732.0},{"date":"2024-03-19","close":732.0},{"date":"2024-03-20","close":732.0},{"date":"2024-03-21","close":732.0},{"date":"2024-03-22","close":732.0},{"date":"2024-03-25","close":732.0},{"date":"2024-03-26","close":732.0},{"date":"2024-03-27","close":732.0},{"date":"2024-03-28","close":732.0},{"date":"2024-03-29","close":732.0},{"date":"2024-04-01","close":732.0},{"date":"2024-04-02","close":732.0},{"date":"2024-04-03","close":3660.0},{"date":"2024-04-04","close":3660.0},{"date":"2024-04-05","close":3660.0},{"date":"2024-04-08","close":3660.0},{"date":"2024-04-09","close":3660.0},{"date":"2024-04-11","close":3660.0},{"date":"2024-04-12","close":3660.0},{"date":"2024-04-15","close":3660.0},{"date":"2024-04-16","close":3660.0},{"date":"2024-04-17","close":3660.0},{"date":"2024-04-18","close":3660.0},{"date":"2024-04-19","close":3660.0},{"date":"2024-04-22","close":3660.0},{"date":"2024-04-23","close":3660.0},{"date":"2024-04-24","close":3660.0},{"date":"2024-04-25","close":3660.0},{"date":"2024-04-26","close":3660.0},{"date":"2024-04-29","close":3660.0},{"date":"2024-04-30","close":3660.0},{"date":"2024-05-02","close":3660.0},{"date":"2024-05-03","close":3660.0},{"date":"2024-05-07","close":3660.0},{"date":"2024-05-08","close":3660.0},{"date":"2024-05-09","close":3660.0},{"date":"2024-05-10","close":3660.0},{"date":"2024-05-13","close":3660.0},{"date":"2024-05-14","close":3660.0},{"date":"2024-05-16","close":3660.0},{"date":"2024-05-17","close":3660.0},{"date":"2024-05-20","close":3660.0},{"date":"2024-05-21","close":3660.0},{"date":"2024-05-22","close":3660.0},{"date":"2024-05-23","close":3660.0},{"date":"2024-05-24","close":3660.0},{"date":"2024-05-27","close":3660.0},{"date":"2024-05-28","close":3660.0},{"date":"2024-05-29","close":3660.0},{"date":"2024-05-30","close":3660.0},{"date":"2024-05-31","close":3660.0},{"date":"2024-06-03","close":3660.0},{"date":"2024-06-04","close":3660.0},{"date":"2024-06-05","close":3660.0},{"date":"2024-06-07","close":3660.0},{"date":"2024-06-10","close":3660.0},{"date":"2024-06-11","close":3660.0},{"date":"2024-06-12","close":3660.0},{"date":"2024-06-13","close":3660.0},{"date":"2024-06-14","close":3660.0},{"date":"2024-06-17","close":3660.0},{"date":"2024-06-18","close":3660.0},{"date":"2024-06-19","close":3660.0},{"date":"2024-06-20","close":3660.0},{"date":"2024-06-21","close":3660.0},{"date":"2024-06-24","close":3660.0},{"date":"2024-06-25","close":3660.0},{"date":"2024-06-26","close":3660.0},{"date":"2024-06-27","close":3660.0},{"date":"2024-06-28","close":3660.0},{"date":"2024-07-01","close":3660.0},{"date":"2024-07-02","close":3660.0},{"date":"2024-07-03","close":3660.0},{"date":"2024-07-04","close":3660.0},{"date":"2024-07-05","close":3660.0},{"date":"2024-07-08","close":3660.0},{"date":"2024-07-09","close":3660.0},{"date":"2024-07-10","close":3660.0},{"date":"2024-07-11","close":3660.0},{"date":"2024-07-12","close":3660.0},{"date":"2024-07-15","close":3660.0},{"date":"2024-07-16","close":3660.0},{"date":"2024-07-17","close":3660.0},{"date":"2024-07-18","close":3660.0},{"date":"2024-07-19","close":3660.0},{"date":"2024-07-22","close":3660.0},{"date":"2024-07-23","close":3660.0},{"date":"2024-07-24","close":3660.0},{"date":"2024-07-25","close":3660.0},{"date":"2024-07-26","close":3660.0},{"date":"2024-07-29","close":3660.0},{"date":"2024-07-30","close":3660.0},{"date":"2024-07-31","close":3660.0},{"date":"2024-08-01","close":3660.0},{"date":"2024-08-02","close":3660.0},{"date":"2024-08-05","close":3660.0},{"date":"2024-08-06","close":3660.0},{"date":"2024-08-07","close":3660.0},{"date":"2024-08-08","close":3660.0},{"date":"2024-08-09","close":3660.0},{"date":"2024-08-12","close":3660.0},{"date":"2024-08-13","close":3660.0},{"date":"2024-08-14","close":3660.0},{"date":"2024-08-16","close":3660.0},{"date":"2024-08-19","close":3660.0},{"date":"2024-08-20","close":3660.0},{"date":"2024-08-21","close":3660.0},{"date":"2024-08-22","close":3660.0},{"date":"2024-08-23","close":3660.0},{"date":"2024-08-26","close":3660.0},{"date":"2024-08-27","close":3660.0},{"date":"2024-08-28","close":3660.0},{"date":"2024-08-29","close":3660.0},{"date":"2024-08-30","close":3660.0},{"date":"2024-09-02","close":3660.0},{"date":"2024-09-03","close":3660.0},{"date":"2024-09-04","close":3660.0},{"date":"2024-09-05","close":3660.0},{"date":"2024-09-06","close":3660.0},{"date":"2024-09-09","close":3660.0},{"date":"2024-09-10","close":3660.0},{"date":"2024-09-11","close":3660.0},{"date":"2024-09-12","close":3660.0},{"date":"2024-09-13","close":3660.0},{"date":"2024-09-19","close":3660.0},{"date":"2024-09-20","close":3660.0},{"date":"2024-09-23","close":3660.0},{"date":"2024-09-24","close":3660.0},{"date":"2024-09-25","close":3660.0},{"date":"2024-09-26","close":3660.0},{"date":"2024-09-27","close":3660.0},{"date":"2024-09-30","close":3660.0},{"date":"2024-10-02","close":3660.0},{"date":"2024-10-04","close":3660.0},{"date":"2024-10-07","close":3660.0},{"date":"2024-10-08","close":3660.0},{"date":"2024-10-10","close":3660.0},{"date":"2024-10-11","close":3660.0},{"date":"2024-10-14","close":3660.0},{"date":"2024-10-15","close":3660.0},{"date":"2024-10-16","close":3660.0},{"date":"2024-10-17","close":3660.0},{"date":"2024-10-18","close":3660.0},{"date":"2024-10-21","close":3660.0},{"date":"2024-10-22","close":3660.0},{"date":"2024-10-23","close":3660.0},{"date":"2024-10-24","close":3660.0},{"date":"2024-10-25","close":3660.0},{"date":"2024-10-28","close":3660.0},{"date":"2024-10-29","close":3660.0},{"date":"2024-10-30","close":3660.0},{"date":"2024-10-31","close":3660.0},{"date":"2024-11-01","close":3660.0},{"date":"2024-11-04","close":3660.0},{"date":"2024-11-05","close":3660.0},{"date":"2024-11-06","close":3660.0},{"date":"2024-11-07","close":3660.0},{"date":"2024-11-08","close":3660.0},{"date":"2024-11-11","close":3660.0},{"date":"2024-11-12","close":3660.0},{"date":"2024-11-13","close":3660.0},{"date":"2024-11-14","close":3660.0},{"date":"2024-11-15","close":3660.0},{"date":"2024-11-18","close":3660.0},{"date":"2024-11-19","close":3660.0},{"date":"2024-11-20","close":3660.0},{"date":"2024-11-21","close":3660.0},{"date":"2024-11-22","close":3660.0},{"date":"2024-11-25","close":3660.0},{"date":"2024-11-26","close":3660.0},{"date":"2024-11-27","close":3660.0},{"date":"2024-11-28","close":3660.0},{"date":"2024-11-29","close":3660.0},{"date":"2024-12-02","close":3660.0},{"date":"2024-12-03","close":3660.0},{"date":"2024-12-04","close":3660.0},{"date":"2024-12-05","close":3660.0},{"date":"2024-12-06","close":3660.0},{"date":"2024-12-09","close":3660.0},{"date":"2024-12-10","close":3660.0},{"date":"2024-12-11","close":3660.0},{"date":"2024-12-12","close":3660.0},{"date":"2024-12-13","close":3660.0},{"date":"2024-12-16","close":3660.0},{"date":"2024-12-17","close":3660.0},{"date":"2024-12-18","close":3660.0},{"date":"2024-12-19","close":3660.0},{"date":"2024-12-20","close":3660.0},{"date":"2024-12-23","close":3660.0},{"date":"2024-12-24","close":3660.0},{"date":"2024-12-26","close":3660.0},{"date":"2024-12-27","close":3660.0},{"date":"2024-12-30","close":3660.0},{"date":"2025-01-02","close":3660.0},{"date":"2025-01-03","close":3660.0},{"date":"2025-01-06","close":3660.0},{"date":"2025-01-07","close":3660.0},{"date":"2025-01-08","close":3660.0},{"date":"2025-01-09","close":3660.0},{"date":"2025-01-10","close":3660.0},{"date":"2025-01-13","close":3660.0},{"date":"2025-01-14","close":3660.0},{"date":"2025-01-15","close":3660.0},{"date":"2025-01-16","close":3660.0},{"date":"2025-01-17","close":3660.0},{"date":"2025-01-20","close":3660.0},{"date":"2025-01-21","close":3660.0},{"date":"2025-01-22","close":3660.0},{"date":"2025-01-23","close":3660.0},{"date":"2025-01-24","close":3660.0},{"date":"2025-01-31","close":3660.0},{"date":"2025-02-03","close":3660.0},{"date":"2025-02-04","close":3660.0},{"date":"2025-02-05","close":3660.0},{"date":"2025-02-06","close":3660.0},{"date":"2025-02-07","close":3660.0},{"date":"2025-02-10","close":3660.0},{"date":"2025-02-11","close":3660.0},{"date":"2025-02-12","close":3660.0},{"date":"2025-02-13","close":3660.0},{"date":"2025-02-14","close":3660.0},{"date":"2025-02-17","close":3660.0},{"date":"2025-02-18","close":3660.0},{"date":"2025-02-19","close":3660.0},{"date":"2025-02-20","close":3660.0},{"date":"2025-02-21","close":3660.0},{"date":"2025-02-24","close":3660.0},{"date":"2025-02-25","close":3660.0},{"date":"2025-02-26","close":3660.0},{"date":"2025-02-27","close":3660.0},{"date":"2025-02-28","close":3660.0},{"date":"2025-03-04","close":3660.0},{"date":"2025-03-05","close":3660.0},{"date":"2025-03-06","close":3660.0},{"date":"2025-03-07","close":3660.0},{"date":"2025-03-10","close":3660.0},{"date":"2025-03-11","close":3660.0},{"date":"2025-03-12","close":3660.0},{"date":"2025-03-13","close":3660.0},{"date":"2025-03-14","close":3660.0},{"date":"2025-03-17","close":3660.0},{"date":"2025-03-18","close":3660.0},{"date":"2025-03-19","close":3660.0},{"date":"2025-03-20","close":3660.0},{"date":"2025-03-21","close":3660.0},{"date":"2025-03-24","close":3660.0},{"date":"2025-03-25","close":3660.0},{"date":"2025-03-26","close":3660.0},{"date":"2025-03-27","close":3660.0},{"date":"2025-03-28","close":3660.0},{"date":"2025-03-31","close":3660.0},{"date":"2025-04-01","close":3660.0},{"date":"2025-04-02","close":3660.0},{"date":"2025-04-03","close":3660.0},{"date":"2025-04-04","close":3660.0},{"date":"2025-04-07","close":3660.0},{"date":"2025-04-08","close":3660.0},{"date":"2025-04-09","close":3660.0},{"date":"2025-04-10","close":3660.0},{"date":"2025-04-11","close":3660.0},{"date":"2025-04-14","close":3660.0},{"date":"2025-04-15","close":3660.0},{"date":"2025-04-16","close":3660.0},{"date":"2025-04-17","close":3660.0},{"date":"2025-04-18","close":3660.0},{"date":"2025-04-21","close":3660.0},{"date":"2025-04-22","close":3660.0},{"date":"2025-04-23","close":3660.0},{"date":"2025-04-24","close":3660.0},{"date":"2025-04-25","close":3660.0},{"date":"2025-04-28","close":3660.0},{"date":"2025-04-29","close":3660.0},{"date":"2025-04-30","close":3660.0},{"date":"2025-05-02","close":3660.0},{"date":"2025-05-07","close":3660.0},{"date":"2025-05-08","close":3660.0},{"date":"2025-05-09","close":3660.0},{"date":"2025-05-12","close":3660.0},{"date":"2025-05-13","close":3660.0},{"date":"2025-05-14","close":3660.0},{"date":"2025-05-15","close":3660.0},{"date":"2025-05-16","close":3660.0},{"date":"2025-05-19","close":3660.0},{"date":"2025-05-20","close":3660.0},{"date":"2025-05-21","close":3660.0},{"date":"2025-05-22","close":3660.0},{"date":"2025-05-23","close":3660.0},{"date":"2025-05-26","close":3660.0},{"date":"2025-05-27","close":3660.0},{"date":"2025-05-28","close":3660.0},{"date":"2025-05-29","close":3660.0},{"date":"2025-05-30","close":3660.0},{"date":"2025-06-02","close":3660.0},{"date":"2025-06-04","close":3660.0},{"date":"2025-06-05","close":3660.0},{"date":"2025-06-09","close":3660.0},{"date":"2025-06-10","close":3660.0},{"date":"2025-06-11","close":3660.0},{"date":"2025-06-12","close":3660.0},{"date":"2025-06-13","close":3660.0},{"date":"2025-06-16","close":3660.0},{"date":"2025-06-17","close":3660.0},{"date":"2025-06-18","close":3660.0},{"date":"2025-06-19","close":3660.0},{"date":"2025-06-20","close":3660.0},{"date":"2025-06-23","close":3660.0},{"date":"2025-06-24","close":3660.0},{"date":"2025-06-25","close":3660.0},{"date":"2025-06-26","close":3660.0},{"date":"2025-06-27","close":3660.0},{"date":"2025-06-30","close":3660.0},{"date":"2025-07-01","close":3660.0},{"date":"2025-07-02","close":3660.0},{"date":"2025-07-03","close":3660.0},{"date":"2025-07-04","close":3660.0},{"date":"2025-07-07","close":3660.0},{"date":"2025-07-08","close":3660.0},{"date":"2025-07-09","close":3660.0},{"date":"2025-07-10","close":3660.0},{"date":"2025-07-11","close":3660.0},{"date":"2025-07-14","close":3660.0},{"date":"2025-07-15","close":3660.0},{"date":"2025-07-16","close":3660.0},{"date":"2025-07-17","close":3660.0},{"date":"2025-07-18","close":3660.0},{"date":"2025-07-21","close":3660.0},{"date":"2025-07-22","close":3660.0},{"date":"2025-07-23","close":3660.0},{"date":"2025-07-24","close":3660.0},{"date":"2025-07-25","close":3660.0},{"date":"2025-07-28","close":3660.0},{"date":"2025-07-29","close":3660.0},{"date":"2025-07-30","close":3660.0},{"date":"2025-07-31","close":3660.0},{"date":"2025-08-01","close":3660.0},{"date":"2025-08-04","close":3660.0},{"date":"2025-08-05","close":3660.0},{"date":"2025-08-06","close":3660.0},{"date":"2025-08-07","close":3660.0},{"date":"2025-08-08","close":3660.0},{"date":"2025-08-11","close":3660.0},{"date":"2025-08-12","close":3660.0},{"date":"2025-08-13","close":3660.0},{"date":"2025-08-14","close":3660.0},{"date":"2025-08-18","close":3660.0},{"date":"2025-08-19","close":3660.0},{"date":"2025-08-20","close":3660.0},{"date":"2025-08-21","close":3660.0},{"date":"2025-08-22","close":3660.0},{"date":"2025-08-25","close":3660.0},{"date":"2025-08-26","close":3660.0},{"date":"2025-08-27","close":3660.0},{"date":"2025-08-28","close":3660.0},{"date":"2025-08-29","close":3660.0},{"date":"2025-09-01","close":3660.0},{"date":"2025-09-02","close":3660.0},{"date":"2025-09-03","close":3660.0},{"date":"2025-09-04","close":3660.0},{"date":"2025-09-05","close":3660.0},{"date":"2025-09-08","close":3660.0},{"date":"2025-09-09","close":3660.0},{"date":"2025-09-10","close":3660.0},{"date":"2025-09-11","close":3660.0},{"date":"2025-09-12","close":3660.0},{"date":"2025-09-15","close":3660.0},{"date":"2025-09-16","close":3660.0},{"date":"2025-09-17","close":3660.0},{"date":"2025-09-18","close":3660.0},{"date":"2025-09-19","close":3660.0},{"date":"2025-09-22","close":3660.0},{"date":"2025-09-23","close":3660.0},{"date":"2025-09-24","close":3660.0},{"date":"2025-09-25","close":3660.0},{"date":"2025-09-26","close":3660.0},{"date":"2025-09-29","close":3660.0},{"date":"2025-09-30","close":3660.0},{"date":"2025-10-01","close":3660.0},{"date":"2025-10-02","close":3660.0},{"date":"2025-10-10","close":3660.0},{"date":"2025-10-13","close":3660.0},{"date":"2025-10-14","close":3660.0},{"date":"2025-10-15","close":3660.0},{"date":"2025-10-16","close":3660.0},{"date":"2025-10-17","close":3660.0},{"date":"2025-10-20","close":3660.0},{"date":"2025-10-21","close":3660.0},{"date":"2025-10-22","close":3660.0},{"date":"2025-10-23","close":3660.0},{"date":"2025-10-24","close":3660.0},{"date":"2025-10-27","close":3660.0},{"date":"2025-10-28","close":3660.0},{"date":"2025-10-29","close":3660.0},{"date":"2025-10-30","close":3660.0},{"date":"2025-10-31","close":3660.0},{"date":"2025-11-03","close":3660.0},{"date":"2025-11-04","close":3660.0},{"date":"2025-11-05","close":3660.0},{"date":"2025-11-06","close":3660.0},{"date":"2025-11-07","close":3660.0},{"date":"2025-11-10","close":3660.0},{"date":"2025-11-11","close":3660.0},{"date":"2025-11-12","close":3660.0},{"date":"2025-11-13","close":3660.0},{"date":"2025-11-14","close":3660.0},{"date":"2025-11-17","close":3660.0},{"date":"2025-11-18","close":3660.0},{"date":"2025-11-19","close":3660.0},{"date":"2025-11-20","close":3660.0},{"date":"2025-11-21","close":3660.0},{"date":"2025-11-24","close":3660.0},{"date":"2025-11-25","close":3660.0},{"date":"2025-11-26","close":3660.0},{"date":"2025-11-27","close":3660.0},{"date":"2025-11-28","close":3660.0},{"date":"2025-12-01","close":3660.0},{"date":"2025-12-02","close":3660.0},{"date":"2025-12-03","close":3660.0},{"date":"2025-12-04","close":3660.0},{"date":"2025-12-05","close":3660.0},{"date":"2025-12-08","close":3660.0},{"date":"2025-12-09","close":3660.0},{"date":"2025-12-10","close":3660.0},{"date":"2025-12-11","close":3660.0},{"date":"2025-12-12","close":3660.0},{"date":"2025-12-15","close":3660.0},{"date":"2025-12-16","close":3660.0},{"date":"2025-12-17","close":3660.0},{"date":"2025-12-18","close":3660.0},{"date":"2025-12-19","close":3660.0},{"date":"2025-12-22","close":3660.0},{"date":"2025-12-23","close":3660.0},{"date":"2025-12-24","close":3660.0},{"date":"2025-12-26","close":3660.0},{"date":"2025-12-29","close":3660.0},{"date":"2025-12-30","close":3660.0},{"date":"2026-01-02","close":3660.0},{"date":"2026-01-05","close":3660.0},{"date":"2026-01-06","close":3660.0},{"date":"2026-01-07","close":3660.0},{"date":"2026-01-08","close":3660.0},{"date":"2026-01-09","close":3660.0},{"date":"2026-01-12","close":3660.0},{"date":"2026-01-13","close":3660.0},{"date":"2026-01-14","close":3660.0},{"date":"2026-01-15","close":3660.0},{"date":"2026-01-16","close":3660.0},{"date":"2026-01-19","close":3660.0},{"date":"2026-01-20","close":3660.0},{"date":"2026-01-21","close":3660.0},{"date":"2026-01-22","close":3660.0},{"date":"2026-01-23","close":3660.0},{"date":"2026-01-26","close":3660.0},{"date":"2026-01-27","close":3660.0},{"date":"2026-01-28","close":3660.0},{"date":"2026-01-29","close":3660.0},{"date":"2026-01-30","close":3660.0},{"date":"2026-02-02","close":3660.0},{"date":"2026-02-03","close":3660.0},{"date":"2026-02-04","close":3660.0},{"date":"2026-02-05","close":3660.0},{"date":"2026-02-06","close":3660.0},{"date":"2026-02-09","close":3660.0},{"date":"2026-02-10","close":3660.0},{"date":"2026-02-11","close":3660.0},{"date":"2026-02-12","close":3660.0},{"date":"2026-02-13","close":3660.0},{"date":"2026-02-19","close":3660.0},{"date":"2026-02-20","close":3660.0},{"date":"2026-02-23","close":3660.0},{"date":"2026-02-24","close":3660.0},{"date":"2026-02-25","close":3660.0},{"date":"2026-02-26","close":3660.0},{"date":"2026-02-27","close":3660.0},{"date":"2026-03-03","close":3660.0},{"date":"2026-03-04","close":3660.0},{"date":"2026-03-05","close":3660.0},{"date":"2026-03-06","close":3660.0},{"date":"2026-03-09","close":3660.0},{"date":"2026-03-10","close":3660.0},{"date":"2026-03-11","close":3660.0},{"date":"2026-03-12","close":3660.0},{"date":"2026-03-13","close":3660.0},{"date":"2026-03-16","close":3660.0},{"date":"2026-03-17","close":3660.0},{"date":"2026-03-18","close":3660.0},{"date":"2026-03-19","close":3660.0},{"date":"2026-03-20","close":3660.0},{"date":"2026-03-23","close":3660.0},{"date":"2026-03-24","close":3660.0},{"date":"2026-03-25","close":3660.0},{"date":"2026-03-26","close":3660.0},{"date":"2026-03-27","close":3660.0},{"date":"2026-03-30","close":3660.0},{"date":"2026-03-31","close":3660.0},{"date":"2026-04-01","close":3660.0},{"date":"2026-04-02","close":3660.0},{"date":"2026-04-03","close":3660.0},{"date":"2026-04-06","close":3660.0},{"date":"2026-04-07","close":3660.0},{"date":"2026-04-08","close":3660.0},{"date":"2026-04-09","close":3660.0},{"date":"2026-04-10","close":3660.0},{"date":"2026-04-13","close":3660.0},{"date":"2026-04-14","close":3660.0},{"date":"2026-04-15","close":3660.0},{"date":"2026-04-16","close":3660.0},{"date":"2026-04-17","close":3660.0},{"date":"2026-04-20","close":3660.0},{"date":"2026-04-21","close":3660.0},{"date":"2026-04-22","close":3660.0},{"date":"2026-04-23","close":3660.0},{"date":"2026-04-24","close":3660.0},{"date":"2026-04-27","close":3660.0},{"date":"2026-04-28","close":3660.0},{"date":"2026-04-29","close":3660.0},{"date":"2026-04-30","close":3660.0},{"date":"2026-05-04","close":3660.0},{"date":"2026-05-06","close":3660.0},{"date":"2026-05-07","close":3660.0},{"date":"2026-05-08","close":3660.0},{"date":"2026-05-11","close":3660.0},{"date":"2026-05-12","close":3660.0},{"date":"2026-05-13","close":3660.0},{"date":"2026-05-14","close":3660.0},{"date":"2026-05-15","close":3660.0},{"date":"2026-05-18","close":3660.0},{"date":"2026-05-19","close":3660.0},{"date":"2026-05-20","close":3660.0},{"date":"2026-05-21","close":3660.0},{"date":"2026-05-22","close":3660.0},{"date":"2026-05-26","close":3660.0},{"date":"2026-05-27","close":3660.0},{"date":"2026-05-28","close":3660.0},{"date":"2026-05-29","close":3660.0},{"date":"2026-06-01","close":3660.0},{"date":"2026-06-02","close":3660.0},{"date":"2026-06-04","close":3660.0},{"date":"2026-06-05","close":3660.0},{"date":"2026-06-08","close":3660.0},{"date":"2026-06-09","close":3660.0},{"date":"2026-06-10","close":3660.0},{"date":"2026-06-11","close":3660.0},{"date":"2026-06-12","close":3660.0},{"date":"2026-06-15","close":3660.0},{"date":"2026-06-16","close":3660.0},{"date":"2026-06-17","close":3660.0},{"date":"2026-06-18","close":3660.0},{"date":"2026-06-19","close":3660.0},{"date":"2026-06-22","close":3660.0},{"date":"2026-06-23","close":3660.0},{"date":"2026-06-24","close":3660.0},{"date":"2026-06-25","close":3660.0},{"date":"2026-06-26","close":3660.0},{"date":"2026-06-29","close":3660.0},{"date":"2026-06-30","close":3660.0},{"date":"2026-07-01","close":3660.0},{"date":"2026-07-02","close":3660.0},{"date":"2026-07-03","close":3660.0},{"date":"2026-07-06","close":3660.0},{"date":"2026-07-07","close":3660.0},{"date":"2026-07-08","close":3660.0},{"date":"2026-07-09","close":3660.0},{"date":"2026-07-10","close":3660.0},{"date":"2026-07-13","close":3660.0},{"date":"2026-07-14","close":3660.0},{"date":"2026-07-15","close":3660.0},{"date":"2026-07-16","close":3660.0},{"date":"2026-07-20","close":3660.0},{"date":"2026-07-21","close":3660.0},{"date":"2026-07-22","close":3660.0},{"date":"2026-07-23","close":3660.0},{"date":"2026-07-24","close":3660.0},{"date":"2026-07-27","close":3660.0},{"date":"2026-07-28","close":3660.0},{"date":"2026-07-29","close":3660.0},{"date":"2026-07-30","close":3660.0},{"date":"2026-07-31","close":3660.0},{"date":"2026-08-03","close":3660.0},{"date":"2026-08-04","close":3660.0},{"date":"2026-08-05","close":3660.0},{"date":"2026-08-06","close":3660.0},{"date":"2026-08-07","close":3660.0},{"date":"2026-08-10","close":3660.0},{"date":"2026-08-11","close":3660.0},{"date":"2026-08-12","close":3660.0},{"date":"2026-08-13","close":3660.0},{"date":"2026-08-14","close":3660.0},{"date":"2026-08-18","close":3660.0},{"date":"2026-08-19","close":3660.0},{"date":"2026-08-20","close":3660.0},{"date":"2026-08-21","close":3660.0},{"date":"2026-08-24","close":3660.0},{"date":"2026-08-25","close":3660.0},{"date":"2026-08-26","close":3660.0},{"date":"2026-08-27","close":3660.0},{"date":"2026-08-28","close":3660.0},{"date":"2026-08-31","close":3660.0},{"date":"2026-09-01","close":3660.0},{"date":"2026-09-02","close":3660.0},{"date":"2026-09-03","close":3660.0},{"date":"2026-09-04","close":3660.0},{"date":"2026-09-07","close":3660.0},{"date":"2026-09-08","close":185.0},{"date":"2026-09-09","close":147.0},{"date":"2026-09-10","close":144.0},{"date":"2026-09-11","close":120.0},{"date":"2026-09-14","close":71.0},{"date":"2026-09-15","close":44.0},{"date":"2026-09-16","close":43.0}],"supply_demand":{"data":[{"date":"2026-09-09","retail_net":20726.0,"foreign_net":-20487.0,"institution_net":-239.0},{"date":"2026-09-08","retail_net":1994.0,"foreign_net":-1385.0,"institution_net":-609.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-04","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-03","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-31","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-27","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-26","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-25","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-24","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":20726.0,"foreign_net":-20487.0,"institution_net":-239.0},"d3":{"retail_net":22720.0,"foreign_net":-21872.0,"institution_net":-848.0},"d7":{"retail_net":22720.0,"foreign_net":-21872.0,"institution_net":-848.0},"d14":{"retail_net":22720.0,"foreign_net":-21872.0,"institution_net":-848.0},"d30":{"retail_net":22720.0,"foreign_net":-21872.0,"institution_net":-848.0}},"analysis":"최근 5일 외국인 순매수 -2.19만, 기관 순매수 -848.00. 30일 누적: 외국인 -2.19만, 기관 -848.00.","foreign_flow":-21872.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-848.0},"insider_trades":[],"price_analysis":{"current":43.0,"low_30d":35.0,"support":397.5,"high_30d":3660.0,"change_1d":-2.3,"change_7d":-70.1,"change_30d":-98.8,"resistance":3297.5,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":470.96,"per":18.55,"quarter":"2024-Q2"},{"pbr":508.64,"per":17.82,"quarter":"2024-Q3"},{"pbr":597.04,"per":18.64,"quarter":"2024-Q4"},{"pbr":661.7,"per":18.87,"quarter":"2025-Q1"},{"pbr":776.23,"per":null,"quarter":"2025-Q2"},{"pbr":882.66,"per":null,"quarter":"2025-Q3"},{"pbr":685.49,"per":null,"quarter":"2025-Q4"},{"pbr":748.74,"per":null,"quarter":"2026-Q1"},{"pbr":788.19,"per":null,"quarter":"2026-Q2"},{"pbr":0.11,"per":null,"quarter":"현재"}],"timeline":[{"close":3660.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3660.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":679.96,"pbr_5y_low":470.96,"per_5y_avg":18.47,"per_5y_low":17.82,"current_pbr":0.11,"current_per":null,"pbr_5y_high":882.66,"per_5y_high":18.87,"pbr_5y_median":685.49,"per_5y_median":18.59,"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":["전분기 대비 매출 67% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +66.6%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 0.11x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.3%"},"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":-1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-14.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.67,"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":0.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-119.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-73.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":470.96,"per":18.55,"close":3660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":508.64,"per":17.82,"close":3660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":597.04,"per":18.64,"close":3660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":661.7,"per":18.87,"close":3660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":776.23,"per":null,"close":3660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":882.66,"per":null,"close":3660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":685.49,"per":null,"close":3660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":748.74,"per":null,"close":3660.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":788.19,"per":null,"close":3660.0,"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":"2026-09-16","label":"가격","status":"stale","t_class":"T0","age_days":37},{"key":"supply","as_of":"2026-09-09","label":"수급","status":"stale","t_class":"T0","age_days":44}],"oldest":{"key":"supply","label":"수급","age_days":44},"summary":"가격 37일 전 · 수급 44일 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":"0.1배"},{"label":"ROE","value":"-5.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-20.82,"pbr":null,"per":null,"roa":-0.014353511930378702,"roe":-0.05268888596570937,"revenue":12364023675.0,"market_cap":null,"net_income":-3519164714.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0032646407076699488,"total_assets":245177955825.0,"total_equity":66791404857.0,"profit_margin":-0.2846294059688461,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-272943642.0,"operating_margin":-0.022075632429586076},{"eps":-38.39,"pbr":8.06,"per":null,"roa":-0.02681466341396868,"roe":-0.09227572646027883,"revenue":7421510981.0,"market_cap":618500000000.0,"net_income":-6487958885.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.3901697344938551,"total_assets":241955633932.0,"total_equity":70310569571.0,"profit_margin":-0.874209969049428,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3425782850.0,"operating_margin":-0.4616018030250759},{"eps":-22.65,"pbr":null,"per":null,"roa":-0.0158362884499776,"roe":-0.04983889419434529,"revenue":4563155418.0,"market_cap":null,"net_income":-3827553734.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-7.32288046451106,"total_assets":241695126108.0,"total_equity":76798528456.0,"profit_margin":-0.8387953912114593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-37067876463.0,"operating_margin":-8.12329913567717},{"eps":-48.39,"pbr":null,"per":null,"roa":-0.03671905934088968,"roe":-0.13711520375543085,"revenue":5680773605.0,"market_cap":null,"net_income":-8177957264.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7658587161739215,"total_assets":222716959824.0,"total_equity":59642964748.0,"profit_margin":-1.4395851397426003,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4841958055.0,"operating_margin":0.8523413168126069},{"eps":-69.46,"pbr":null,"per":null,"roa":-0.05242948206348763,"roe":-0.17307956581485348,"revenue":12305768810.0,"market_cap":null,"net_income":-11738415735.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7268705563305637,"total_assets":223889599382.0,"total_equity":67820922012.0,"profit_margin":-0.9538953572296146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9404950744.0,"operating_margin":0.76427169153034},{"eps":-50.98,"pbr":null,"per":null,"roa":-0.037773698678647036,"roe":-0.10829890553387489,"revenue":2335334226.0,"market_cap":null,"net_income":-8616189203.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-2.342871989407481,"total_assets":228100225935.0,"total_equity":79559337747.0,"profit_margin":-3.6894886852054385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6089165284.0,"operating_margin":-2.607406347325978},{"eps":-88.76,"pbr":null,"per":null,"roa":-0.06272238220381567,"roe":-0.17012120659631624,"revenue":1385451870.0,"market_cap":null,"net_income":-15000527037.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-8.244020670310258,"total_assets":239157482703.0,"total_equity":88175526950.0,"profit_margin":-10.82717296920607,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12315162535.0,"operating_margin":-8.888914008250607},{"eps":-48.99,"pbr":null,"per":null,"roa":-0.03354562350625969,"roe":-0.07999478042514785,"revenue":1539516564.0,"market_cap":null,"net_income":-8279510699.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-3.756560673159474,"total_assets":246813438941.0,"total_equity":103500636604.0,"profit_margin":-5.37799390575443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6422357434.0,"operating_margin":-4.17167153909232},{"eps":382.71,"pbr":null,"per":null,"roa":0.25093625614961723,"roe":0.5786114980478664,"revenue":1618702216.0,"market_cap":null,"net_income":64677278483.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-3.891531737422419,"total_assets":257743856848.0,"total_equity":111780147303.0,"profit_margin":39.95625498235557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7243844117.0,"operating_margin":-4.475093717299266},{"eps":-48.58,"pbr":null,"per":null,"roa":-0.03895953767594669,"roe":null,"revenue":2528901888.0,"market_cap":null,"net_income":-8209555401.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-2.189259646359203,"total_assets":210720041631.0,"total_equity":-31541595886.0,"profit_margin":-3.2462925667284726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6404499649.0,"operating_margin":-2.532521992802593},{"eps":-79.74,"pbr":null,"per":null,"roa":-0.0621586132717862,"roe":null,"revenue":5078480958.0,"market_cap":null,"net_income":-13476272264.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-1.9938275814639768,"total_assets":216804583543.0,"total_equity":-23332040485.0,"profit_margin":-2.6536029918102138,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10978127580.0,"operating_margin":-2.1616951349805573},{"eps":-57.05,"pbr":null,"per":null,"roa":-0.042391434729373366,"roe":null,"revenue":3804152640.0,"market_cap":null,"net_income":-9641873060.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-1.6374868091518011,"total_assets":227448613654.0,"total_equity":-9030406963.0,"profit_margin":-2.5345652428920413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7244656458.0,"operating_margin":-1.9044074051665814}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":197.34,"per":18.55,"date":"2024-06","close":3660.0,"source":"reported"},{"eps":197.34,"per":18.55,"date":"2024-07","close":3660.0,"source":"reported"},{"eps":197.34,"per":18.55,"date":"2024-08","close":3660.0,"source":"reported"},{"eps":205.4,"per":17.82,"date":"2024-09","close":3660.0,"source":"reported"},{"eps":205.4,"per":17.82,"date":"2024-10","close":3660.0,"source":"reported"},{"eps":205.4,"per":17.82,"date":"2024-11","close":3660.0,"source":"reported"},{"eps":196.38,"per":18.64,"date":"2024-12","close":3660.0,"source":"reported"},{"eps":196.38,"per":18.64,"date":"2025-01","close":3660.0,"source":"reported"},{"eps":196.38,"per":18.64,"date":"2025-02","close":3660.0,"source":"reported"},{"eps":193.98,"per":18.87,"date":"2025-03","close":3660.0,"source":"reported"},{"eps":193.98,"per":18.87,"date":"2025-04","close":3660.0,"source":"reported"},{"eps":193.98,"per":18.87,"date":"2025-05","close":3660.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.47,"std":0.39,"count":12,"current":18.87,"lower_1sd":18.08,"upper_1sd":18.86},"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":"카프로","phase":"above-fold","symbol_resolved":true}