{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:40.084388+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.4,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-456.8,"direction":"higher_better","percentile":3}],"summary":"매출 +2.4%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":37}],"summary":"RSI 41","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -216원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -216, PBR 0.66x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.11,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.1x","percentile":20}},"signals":[],"summary":"동구바이오제약(006620)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 939.66억. 현재가 3,300원, 전일 대비 -1.3%, 30일 -7.6%. ROE -4.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.67만, 기관 순매수 2.73만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.25%","value_pct":2.25},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.11,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.25},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-46.51436796991993,"grade":"D","trend":"하락","atr_14":153.92857142857142,"rsi_14":40.88397790055248,"sma_20":3484.5,"sma_60":3622.1666666666665,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-46.51)가 시그널선(-40.86)을 하회합니다(데드크로스). 현재가가 SMA20(3484)과 SMA60(3622) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3335~3634 (현재 위치 -12%).","bb_lower":3335.372537740361,"bb_upper":3633.627462259639,"macd_signal":-40.85603364121565},"change_pct":-1.94,"chart_data":[{"date":"2024-10-23","open":5522,"high":5608,"low":5360,"close":5437,"volume":243424,"rsi_14":48.78,"sma_20":5819.0,"sma_60":6235.67,"sma_120":6577.08},{"date":"2024-10-24","open":5360,"high":5437,"low":5294,"close":5322,"volume":173676,"rsi_14":48.78,"sma_20":5801.0,"sma_60":6211.67,"sma_120":6565.42},{"date":"2024-10-25","open":5303,"high":5332,"low":5170,"close":5198,"volume":175817,"rsi_14":39.56,"sma_20":5776.0,"sma_60":6160.83,"sma_120":6553.25},{"date":"2024-10-28","open":5189,"high":5322,"low":5170,"close":5284,"volume":120456,"rsi_14":41.49,"sma_20":5760.5,"sma_60":6113.83,"sma_120":6543.17},{"date":"2024-10-29","open":5255,"high":5322,"low":5227,"close":5303,"volume":81664,"rsi_14":43.62,"sma_20":5741.5,"sma_60":6078.17,"sma_120":6532.42},{"date":"2024-10-30","open":5265,"high":5341,"low":5189,"close":5198,"volume":94135,"rsi_14":35.35,"sma_20":5721.0,"sma_60":6033.67,"sma_120":6522.17},{"date":"2024-10-31","open":5198,"high":5217,"low":5065,"close":5150,"volume":134167,"rsi_14":28.12,"sma_20":5705.0,"sma_60":5993.5,"sma_120":6511.58},{"date":"2024-11-01","open":5112,"high":5198,"low":4960,"close":4979,"volume":143832,"rsi_14":20.18,"sma_20":5686.0,"sma_60":5957.5,"sma_120":6499.92},{"date":"2024-11-04","open":4979,"high":5246,"low":4969,"close":5198,"volume":96653,"rsi_14":33.59,"sma_20":5676.5,"sma_60":5923.17,"sma_120":6489.92},{"date":"2024-11-05","open":5198,"high":5294,"low":5150,"close":5274,"volume":89737,"rsi_14":35.56,"sma_20":5668.0,"sma_60":5896.5,"sma_120":6482.25},{"date":"2024-11-06","open":5255,"high":5313,"low":5093,"close":5131,"volume":104115,"rsi_14":29.66,"sma_20":5653.0,"sma_60":5883.5,"sma_120":6474.33},{"date":"2024-11-07","open":5131,"high":5131,"low":4941,"close":5007,"volume":108687,"rsi_14":26.75,"sma_20":5628.5,"sma_60":5861.67,"sma_120":6465.67},{"date":"2024-11-08","open":5017,"high":5160,"low":5007,"close":5017,"volume":101584,"rsi_14":28.29,"sma_20":5600.5,"sma_60":5833.17,"sma_120":6457.08},{"date":"2024-11-11","open":5026,"high":5103,"low":4864,"close":4883,"volume":111938,"rsi_14":29.86,"sma_20":5563.0,"sma_60":5803.5,"sma_120":6447.58},{"date":"2024-11-12","open":4864,"high":4883,"low":4697,"close":4750,"volume":245059,"rsi_14":27.22,"sma_20":5518.0,"sma_60":5769.5,"sma_120":6435.0},{"date":"2024-11-13","open":4750,"high":4769,"low":4531,"close":4531,"volume":180185,"rsi_14":25.44,"sma_20":5459.5,"sma_60":5730.33,"sma_120":6409.5},{"date":"2024-11-14","open":4511,"high":4740,"low":4511,"close":4593,"volume":186882,"rsi_14":30.46,"sma_20":5401.75,"sma_60":5696.75,"sma_120":6383.96},{"date":"2024-11-15","open":4521,"high":4683,"low":4426,"close":4669,"volume":194411,"rsi_14":30.03,"sma_20":5347.5,"sma_60":5679.67,"sma_120":6363.42},{"date":"2024-11-18","open":4769,"high":4864,"low":4678,"close":4798,"volume":176695,"rsi_14":34.68,"sma_20":5303.0,"sma_60":5659.33,"sma_120":6345.58},{"date":"2024-11-19","open":4779,"high":4845,"low":4740,"close":4798,"volume":106745,"rsi_14":37.04,"sma_20":5269.5,"sma_60":5641.33,"sma_120":6327.67},{"date":"2024-11-20","open":4817,"high":5007,"low":4798,"close":4941,"volume":170181,"rsi_14":43.6,"sma_20":5243.5,"sma_60":5627.83,"sma_120":6310.83},{"date":"2024-11-21","open":4941,"high":4960,"low":4817,"close":4845,"volume":81373,"rsi_14":45.73,"sma_20":5218.5,"sma_60":5613.5,"sma_120":6295.83},{"date":"2024-11-22","open":4817,"high":4883,"low":4769,"close":4779,"volume":83944,"rsi_14":35.14,"sma_20":5196.5,"sma_60":5599.5,"sma_120":6279.58},{"date":"2024-11-25","open":4807,"high":4922,"low":4807,"close":4864,"volume":58866,"rsi_14":35.57,"sma_20":5174.5,"sma_60":5588.0,"sma_120":6265.75},{"date":"2024-11-26","open":4845,"high":4883,"low":4779,"close":4845,"volume":67367,"rsi_14":38.97,"sma_20":5150.5,"sma_60":5577.33,"sma_120":6251.5},{"date":"2024-11-27","open":4855,"high":4903,"low":4788,"close":4855,"volume":52086,"rsi_14":43.55,"sma_20":5132.5,"sma_60":5566.83,"sma_120":6237.92},{"date":"2024-11-28","open":4817,"high":4874,"low":4817,"close":4855,"volume":48402,"rsi_14":43.09,"sma_20":5117.0,"sma_60":5555.17,"sma_120":6223.42},{"date":"2024-11-29","open":4836,"high":4874,"low":4717,"close":4721,"volume":72862,"rsi_14":43.09,"sma_20":5103.5,"sma_60":5542.0,"sma_120":6206.67},{"date":"2024-12-02","open":4755,"high":4769,"low":4607,"close":4607,"volume":69825,"rsi_14":43.8,"sma_20":5072.5,"sma_60":5521.17,"sma_120":6191.42},{"date":"2024-12-03","open":4578,"high":4826,"low":4578,"close":4817,"volume":75233,"rsi_14":62.5,"sma_20":5048.5,"sma_60":5506.33,"sma_120":6177.83},{"date":"2024-12-04","open":4674,"high":4759,"low":4626,"close":4678,"volume":137203,"rsi_14":53.52,"sma_20":5024.75,"sma_60":5489.75,"sma_120":6160.21},{"date":"2024-12-05","open":4678,"high":4688,"low":4593,"close":4593,"volume":59001,"rsi_14":46.9,"sma_20":5003.0,"sma_60":5474.33,"sma_120":6142.42},{"date":"2024-12-06","open":4550,"high":4578,"low":4383,"close":4430,"volume":152667,"rsi_14":35.47,"sma_20":4972.25,"sma_60":5455.92,"sma_120":6122.12},{"date":"2024-12-09","open":4316,"high":4368,"low":4149,"close":4159,"volume":174688,"rsi_14":29.19,"sma_20":4934.25,"sma_60":5435.58,"sma_120":6100.38},{"date":"2024-12-10","open":4116,"high":4411,"low":4101,"close":4407,"volume":103856,"rsi_14":33.72,"sma_20":4916.25,"sma_60":5415.08,"sma_120":6081.54},{"date":"2024-12-11","open":4407,"high":4645,"low":4368,"close":4640,"volume":94022,"rsi_14":44.24,"sma_20":4922.0,"sma_60":5399.33,"sma_120":6062.92},{"date":"2024-12-12","open":4640,"high":4688,"low":4368,"close":4607,"volume":72381,"rsi_14":45.08,"sma_20":4922.75,"sma_60":5385.5,"sma_120":6045.67},{"date":"2024-12-13","open":4607,"high":4702,"low":4483,"close":4688,"volume":79080,"rsi_14":44.93,"sma_20":4923.75,"sma_60":5370.58,"sma_120":6030.04},{"date":"2024-12-16","open":4750,"high":4755,"low":4674,"close":4712,"volume":50683,"rsi_14":46.17,"sma_20":4919.25,"sma_60":5356.08,"sma_120":6013.21},{"date":"2024-12-17","open":4707,"high":4750,"low":4674,"close":4745,"volume":61304,"rsi_14":46.9,"sma_20":4916.5,"sma_60":5339.83,"sma_120":5995.83},{"date":"2024-12-18","open":4807,"high":4807,"low":4659,"close":4702,"volume":72185,"rsi_14":45.79,"sma_20":4904.0,"sma_60":5322.17,"sma_120":5979.67},{"date":"2024-12-19","open":4597,"high":4721,"low":4588,"close":4697,"volume":35800,"rsi_14":49.29,"sma_20":4896.25,"sma_60":5305.25,"sma_120":5962.88},{"date":"2024-12-20","open":4683,"high":4712,"low":4588,"close":4602,"volume":45089,"rsi_14":49.86,"sma_20":4887.0,"sma_60":5286.5,"sma_120":5946.33},{"date":"2024-12-23","open":4602,"high":4693,"low":4588,"close":4621,"volume":62157,"rsi_14":43.37,"sma_20":4874.25,"sma_60":5269.75,"sma_120":5929.38},{"date":"2024-12-24","open":4597,"high":4664,"low":4593,"close":4626,"volume":44882,"rsi_14":48.04,"sma_20":4862.75,"sma_60":5251.58,"sma_120":5912.29},{"date":"2024-12-26","open":4655,"high":4702,"low":4616,"close":4635,"volume":50292,"rsi_14":51.7,"sma_20":4851.25,"sma_60":5234.92,"sma_120":5893.46},{"date":"2024-12-27","open":4714,"high":4714,"low":4557,"close":4631,"volume":82217,"rsi_14":53.52,"sma_20":4833.5,"sma_60":5218.5,"sma_120":5874.25},{"date":"2024-12-30","open":4631,"high":4733,"low":4616,"close":4694,"volume":44638,"rsi_14":70.75,"sma_20":4826.0,"sma_60":5205.17,"sma_120":5857.5},{"date":"2025-01-02","open":4694,"high":4797,"low":4645,"close":4792,"volume":37380,"rsi_14":65.56,"sma_20":4829.5,"sma_60":5192.83,"sma_120":5843.17},{"date":"2025-01-03","open":4792,"high":4958,"low":4792,"close":4939,"volume":69752,"rsi_14":61.49,"sma_20":4829.5,"sma_60":5182.0,"sma_120":5827.17},{"date":"2025-01-06","open":4939,"high":5917,"low":4939,"close":5281,"volume":2466615,"rsi_14":75.45,"sma_20":4854.25,"sma_60":5177.33,"sma_120":5811.83},{"date":"2025-01-07","open":5203,"high":5359,"low":5203,"close":5281,"volume":434004,"rsi_14":73.43,"sma_20":4883.5,"sma_60":5171.67,"sma_120":5796.83},{"date":"2025-01-08","open":5330,"high":5398,"low":5212,"close":5212,"volume":242090,"rsi_14":68.06,"sma_20":4917.75,"sma_60":5163.5,"sma_120":5780.83},{"date":"2025-01-09","open":5212,"high":5242,"low":5105,"close":5173,"volume":150275,"rsi_14":64.52,"sma_20":4964.25,"sma_60":5153.83,"sma_120":5766.67},{"date":"2025-01-10","open":5183,"high":5242,"low":5115,"close":5203,"volume":88003,"rsi_14":68.22,"sma_20":4999.25,"sma_60":5144.5,"sma_120":5752.17},{"date":"2025-01-13","open":5222,"high":5222,"low":5085,"close":5115,"volume":87441,"rsi_14":63.2,"sma_20":5017.5,"sma_60":5133.0,"sma_120":5736.25},{"date":"2025-01-14","open":5124,"high":5164,"low":5056,"close":5115,"volume":70497,"rsi_14":69.19,"sma_20":5037.5,"sma_60":5120.67,"sma_120":5719.83},{"date":"2025-01-15","open":5115,"high":5124,"low":4997,"close":5036,"volume":67286,"rsi_14":63.68,"sma_20":5049.25,"sma_60":5106.83,"sma_120":5703.75},{"date":"2025-01-16","open":5056,"high":5124,"low":5056,"close":5115,"volume":67221,"rsi_14":65.97,"sma_20":5063.75,"sma_60":5095.33,"sma_120":5688.42},{"date":"2025-01-17","open":5095,"high":5115,"low":4997,"close":5036,"volume":63300,"rsi_14":61.51,"sma_20":5072.5,"sma_60":5086.17,"sma_120":5671.75},{"date":"2025-01-20","open":5007,"high":5036,"low":4939,"close":5017,"volume":43081,"rsi_14":67.1,"sma_20":5082.5,"sma_60":5076.67,"sma_120":5656.17},{"date":"2025-01-21","open":4987,"high":5036,"low":4948,"close":4948,"volume":47939,"rsi_14":61.21,"sma_20":5089.25,"sma_60":5068.0,"sma_120":5639.83},{"date":"2025-01-22","open":4978,"high":4987,"low":4929,"close":4929,"volume":42497,"rsi_14":56.48,"sma_20":5100.0,"sma_60":5061.17,"sma_120":5611.0},{"date":"2025-01-23","open":4939,"high":4939,"low":4851,"close":4865,"volume":48321,"rsi_14":46.23,"sma_20":5106.5,"sma_60":5051.75,"sma_120":5582.79},{"date":"2025-01-24","open":4880,"high":4958,"low":4836,"close":4909,"volume":41432,"rsi_14":22.46,"sma_20":5115.0,"sma_60":5042.75,"sma_120":5560.46},{"date":"2025-01-31","open":4890,"high":4948,"low":4811,"close":4890,"volume":251931,"rsi_14":21.83,"sma_20":5122.0,"sma_60":5035.25,"sma_120":5534.46},{"date":"2025-02-03","open":4919,"high":4919,"low":4665,"close":4709,"volume":123498,"rsi_14":18.79,"sma_20":5126.0,"sma_60":5025.5,"sma_120":5509.5},{"date":"2025-02-04","open":4719,"high":4939,"low":4719,"close":4890,"volume":70108,"rsi_14":35.05,"sma_20":5136.0,"sma_60":5021.83,"sma_120":5489.67},{"date":"2025-02-05","open":4919,"high":4968,"low":4841,"close":4939,"volume":77929,"rsi_14":36.36,"sma_20":5143.5,"sma_60":5015.17,"sma_120":5469.17},{"date":"2025-02-06","open":4978,"high":4978,"low":4860,"close":4890,"volume":77331,"rsi_14":37.89,"sma_20":5141.0,"sma_60":5006.33,"sma_120":5451.42},{"date":"2025-02-07","open":4899,"high":4909,"low":4836,"close":4855,"volume":124122,"rsi_14":36.55,"sma_20":5119.25,"sma_60":4999.42,"sma_120":5441.46},{"date":"2025-02-10","open":4836,"high":4890,"low":4772,"close":4870,"volume":41576,"rsi_14":40.76,"sma_20":5098.25,"sma_60":4994.92,"sma_120":5428.29},{"date":"2025-02-11","open":4851,"high":4909,"low":4851,"close":4860,"volume":44315,"rsi_14":34.71,"sma_20":5080.25,"sma_60":4990.08,"sma_120":5411.62},{"date":"2025-02-12","open":4826,"high":4875,"low":4758,"close":4758,"volume":84587,"rsi_14":33.71,"sma_20":5059.0,"sma_60":4985.83,"sma_120":5394.67},{"date":"2025-02-13","open":4758,"high":4826,"low":4738,"close":4821,"volume":65400,"rsi_14":39.13,"sma_20":5039.5,"sma_60":4985.0,"sma_120":5377.25},{"date":"2025-02-14","open":4792,"high":4846,"low":4782,"close":4811,"volume":29259,"rsi_14":41.86,"sma_20":5024.0,"sma_60":4987.83,"sma_120":5359.08},{"date":"2025-02-17","open":4777,"high":4836,"low":4772,"close":4831,"volume":32079,"rsi_14":44.19,"sma_20":5009.5,"sma_60":4989.92,"sma_120":5343.33},{"date":"2025-02-18","open":4807,"high":4836,"low":4763,"close":4802,"volume":84615,"rsi_14":46.06,"sma_20":4997.5,"sma_60":4990.17,"sma_120":5334.92},{"date":"2025-02-19","open":4802,"high":4870,"low":4772,"close":4855,"volume":54832,"rsi_14":46.71,"sma_20":4984.25,"sma_60":4989.08,"sma_120":5324.21},{"date":"2025-02-20","open":4880,"high":4880,"low":4787,"close":4797,"volume":58432,"rsi_14":44.57,"sma_20":4972.0,"sma_60":4987.0,"sma_120":5314.17},{"date":"2025-02-21","open":4831,"high":4968,"low":4792,"close":4929,"volume":135922,"rsi_14":63.64,"sma_20":4967.5,"sma_60":4984.67,"sma_120":5306.25},{"date":"2025-02-24","open":4919,"high":5007,"low":4846,"close":4958,"volume":92987,"rsi_14":55.22,"sma_20":4968.0,"sma_60":4984.5,"sma_120":5299.0},{"date":"2025-02-25","open":4958,"high":4997,"low":4909,"close":4958,"volume":43180,"rsi_14":51.61,"sma_20":4969.5,"sma_60":4985.5,"sma_120":5292.5},{"date":"2025-02-26","open":4939,"high":5056,"low":4929,"close":5017,"volume":121065,"rsi_14":60.32,"sma_20":4977.25,"sma_60":4986.0,"sma_120":5287.0},{"date":"2025-02-27","open":5007,"high":5046,"low":4899,"close":4948,"volume":66919,"rsi_14":57.14,"sma_20":4979.25,"sma_60":4985.67,"sma_120":5281.5},{"date":"2025-02-28","open":4939,"high":4939,"low":4777,"close":4777,"volume":105764,"rsi_14":44.24,"sma_20":4973.5,"sma_60":4982.25,"sma_120":5274.54},{"date":"2025-03-04","open":4782,"high":4831,"low":4689,"close":4831,"volume":76552,"rsi_14":48.28,"sma_20":4979.75,"sma_60":4979.75,"sma_120":5267.46},{"date":"2025-03-05","open":4831,"high":4919,"low":4831,"close":4909,"volume":57167,"rsi_14":59.17,"sma_20":4980.75,"sma_60":4980.92,"sma_120":5261.46},{"date":"2025-03-06","open":4890,"high":4909,"low":4816,"close":4880,"volume":40575,"rsi_14":53.7,"sma_20":4977.75,"sma_60":4983.58,"sma_120":5252.38},{"date":"2025-03-07","open":4836,"high":4855,"low":4763,"close":4772,"volume":85198,"rsi_14":47.8,"sma_20":4971.75,"sma_60":4980.75,"sma_120":5243.54},{"date":"2025-03-10","open":4792,"high":4792,"low":4684,"close":4777,"volume":45221,"rsi_14":46.93,"sma_20":4967.75,"sma_60":4980.42,"sma_120":5235.08},{"date":"2025-03-11","open":4621,"high":4733,"low":4621,"close":4714,"volume":50577,"rsi_14":45.16,"sma_20":4959.75,"sma_60":4980.5,"sma_120":5227.42},{"date":"2025-03-12","open":4694,"high":4802,"low":4675,"close":4723,"volume":46683,"rsi_14":42.37,"sma_20":4952.75,"sma_60":4983.58,"sma_120":5219.75},{"date":"2025-03-13","open":4694,"high":4802,"low":4616,"close":4665,"volume":112065,"rsi_14":42.37,"sma_20":4948.0,"sma_60":4990.42,"sma_120":5213.0},{"date":"2025-03-14","open":4694,"high":4811,"low":4665,"close":4797,"volume":81008,"rsi_14":42.37,"sma_20":4946.75,"sma_60":4995.17,"sma_120":5205.12},{"date":"2025-03-17","open":4811,"high":4880,"low":4777,"close":4846,"volume":1269416,"rsi_14":43.65,"sma_20":4948.5,"sma_60":4996.67,"sma_120":5198.0},{"date":"2025-03-18","open":4821,"high":4988,"low":4821,"close":4978,"volume":159959,"rsi_14":50.96,"sma_20":4956.0,"sma_60":5001.0,"sma_120":5193.25},{"date":"2025-03-19","open":4968,"high":4997,"low":4899,"close":4909,"volume":75446,"rsi_14":44.76,"sma_20":4961.5,"sma_60":5002.75,"sma_120":5186.67},{"date":"2025-03-20","open":4890,"high":4929,"low":4777,"close":4797,"volume":98247,"rsi_14":42.92,"sma_20":4958.5,"sma_60":5002.17,"sma_120":5179.12},{"date":"2025-03-21","open":4797,"high":4797,"low":4689,"close":4758,"volume":83463,"rsi_14":48.96,"sma_20":4956.5,"sma_60":5000.33,"sma_120":5170.08},{"date":"2025-03-24","open":4763,"high":4968,"low":4743,"close":4880,"volume":82840,"rsi_14":52.43,"sma_20":4954.0,"sma_60":5001.33,"sma_120":5161.75},{"date":"2025-03-25","open":4909,"high":5711,"low":4885,"close":5144,"volume":6024971,"rsi_14":59.84,"sma_20":4963.5,"sma_60":5006.92,"sma_120":5156.08},{"date":"2025-03-26","open":5144,"high":5271,"low":5017,"close":5046,"volume":1012403,"rsi_14":56.59,"sma_20":4968.0,"sma_60":5012.5,"sma_120":5149.5},{"date":"2025-03-27","open":5036,"high":5237,"low":4988,"close":5105,"volume":509303,"rsi_14":63.71,"sma_20":4972.5,"sma_60":5018.75,"sma_120":5144.25},{"date":"2025-03-28","open":5105,"high":5154,"low":4958,"close":5056,"volume":319755,"rsi_14":61.09,"sma_20":4978.0,"sma_60":5024.08,"sma_120":5137.83},{"date":"2025-03-31","open":4978,"high":5007,"low":4821,"close":4870,"volume":135640,"rsi_14":55.67,"sma_20":4982.75,"sma_60":5026.08,"sma_120":5130.5},{"date":"2025-04-01","open":4870,"high":5076,"low":4870,"close":5046,"volume":128755,"rsi_14":60.44,"sma_20":4993.75,"sma_60":5033.17,"sma_120":5125.83},{"date":"2025-04-02","open":5017,"high":5036,"low":4919,"close":4919,"volume":87815,"rsi_14":57.88,"sma_20":4994.25,"sma_60":5037.0,"sma_120":5121.08},{"date":"2025-04-03","open":4899,"high":4997,"low":4821,"close":4919,"volume":73936,"rsi_14":54.13,"sma_20":4996.25,"sma_60":5039.17,"sma_120":5116.0},{"date":"2025-04-04","open":4865,"high":5134,"low":4826,"close":5115,"volume":135099,"rsi_14":58.26,"sma_20":5013.75,"sma_60":5042.17,"sma_120":5112.08},{"date":"2025-04-07","open":4958,"high":5076,"low":4807,"close":4978,"volume":126288,"rsi_14":50.0,"sma_20":5024.0,"sma_60":5037.0,"sma_120":5107.17},{"date":"2025-04-08","open":5046,"high":5222,"low":5007,"close":5212,"volume":216950,"rsi_14":58.42,"sma_20":5049.5,"sma_60":5035.83,"sma_120":5103.75},{"date":"2025-04-09","open":5115,"high":5398,"low":5056,"close":5154,"volume":232340,"rsi_14":60.22,"sma_20":5071.5,"sma_60":5034.83,"sma_120":5099.17},{"date":"2025-04-10","open":5388,"high":5418,"low":5232,"close":5271,"volume":109571,"rsi_14":64.08,"sma_20":5102.5,"sma_60":5036.5,"sma_120":5095.17},{"date":"2025-04-11","open":5183,"high":5476,"low":5134,"close":5418,"volume":167046,"rsi_14":64.55,"sma_20":5134.25,"sma_60":5040.17,"sma_120":5092.33},{"date":"2025-04-14","open":5467,"high":5476,"low":5340,"close":5457,"volume":129594,"rsi_14":59.64,"sma_20":5165.5,"sma_60":5046.0,"sma_120":5089.5},{"date":"2025-04-15","open":5496,"high":5496,"low":5310,"close":5349,"volume":142201,"rsi_14":59.28,"sma_20":5184.5,"sma_60":5050.0,"sma_120":5085.33},{"date":"2025-04-16","open":5349,"high":5379,"low":5261,"close":5261,"volume":96355,"rsi_14":54.71,"sma_20":5202.5,"sma_60":5053.83,"sma_120":5080.33},{"date":"2025-04-17","open":5232,"high":5330,"low":5173,"close":5291,"volume":62971,"rsi_14":57.14,"sma_20":5227.75,"sma_60":5056.83,"sma_120":5076.08},{"date":"2025-04-18","open":5330,"high":5379,"low":5203,"close":5330,"volume":36680,"rsi_14":65.36,"sma_20":5257.0,"sma_60":5061.83,"sma_120":5074.0},{"date":"2025-04-21","open":5330,"high":5564,"low":5310,"close":5545,"volume":130656,"rsi_14":66.24,"sma_20":5291.0,"sma_60":5070.83,"sma_120":5073.75},{"date":"2025-04-22","open":5535,"high":5535,"low":5388,"close":5428,"volume":109892,"rsi_14":66.67,"sma_20":5305.5,"sma_60":5079.0,"sma_120":5073.5},{"date":"2025-04-23","open":5486,"high":5594,"low":5428,"close":5457,"volume":106934,"rsi_14":67.3,"sma_20":5326.5,"sma_60":5088.0,"sma_120":5074.58},{"date":"2025-04-24","open":5467,"high":5486,"low":5379,"close":5418,"volume":57095,"rsi_14":60.84,"sma_20":5342.5,"sma_60":5097.42,"sma_120":5074.58},{"date":"2025-04-25","open":5506,"high":5643,"low":5418,"close":5516,"volume":133229,"rsi_14":69.78,"sma_20":5366.0,"sma_60":5107.75,"sma_120":5075.25},{"date":"2025-04-28","open":5486,"high":5486,"low":5310,"close":5359,"volume":69081,"rsi_14":55.73,"sma_20":5391.0,"sma_60":5115.75,"sma_120":5075.5},{"date":"2025-04-29","open":5330,"high":5408,"low":5330,"close":5379,"volume":35786,"rsi_14":59.06,"sma_20":5408.0,"sma_60":5127.17,"sma_120":5076.33},{"date":"2025-04-30","open":5349,"high":5408,"low":5281,"close":5291,"volume":44181,"rsi_14":50.81,"sma_20":5427.0,"sma_60":5134.0,"sma_120":5077.92},{"date":"2025-05-02","open":5291,"high":5300,"low":5212,"close":5232,"volume":32255,"rsi_14":41.74,"sma_20":5443.0,"sma_60":5139.0,"sma_120":5077.08},{"date":"2025-05-07","open":5193,"high":5252,"low":5115,"close":5212,"volume":66026,"rsi_14":38.94,"sma_20":5448.0,"sma_60":5144.5,"sma_120":5075.42},{"date":"2025-05-08","open":5212,"high":5330,"low":5183,"close":5320,"volume":34985,"rsi_14":48.67,"sma_20":5465.5,"sma_60":5152.42,"sma_120":5075.92},{"date":"2025-05-09","open":5291,"high":5320,"low":5222,"close":5310,"volume":35133,"rsi_14":52.38,"sma_20":5470.5,"sma_60":5159.92,"sma_120":5077.42},{"date":"2025-05-12","open":5310,"high":5359,"low":5242,"close":5291,"volume":36806,"rsi_14":50.0,"sma_20":5477.5,"sma_60":5167.25,"sma_120":5078.67},{"date":"2025-05-13","open":5310,"high":5662,"low":5300,"close":5476,"volume":204895,"rsi_14":56.3,"sma_20":5488.0,"sma_60":5179.5,"sma_120":5082.67},{"date":"2025-05-14","open":5447,"high":5721,"low":5447,"close":5672,"volume":147611,"rsi_14":55.56,"sma_20":5501.0,"sma_60":5194.0,"sma_120":5089.5},{"date":"2025-05-15","open":5711,"high":5868,"low":5623,"close":5858,"volume":135351,"rsi_14":67.74,"sma_20":5521.5,"sma_60":5211.83,"sma_120":5099.83},{"date":"2025-05-16","open":5750,"high":5809,"low":5584,"close":5731,"volume":100063,"rsi_14":60.45,"sma_20":5541.0,"sma_60":5227.17,"sma_120":5108.54},{"date":"2025-05-19","open":5672,"high":5711,"low":5486,"close":5574,"volume":64346,"rsi_14":55.48,"sma_20":5557.0,"sma_60":5240.33,"sma_120":5115.25},{"date":"2025-05-20","open":5574,"high":5672,"low":5525,"close":5574,"volume":79683,"rsi_14":52.21,"sma_20":5571.5,"sma_60":5252.58,"sma_120":5120.83},{"date":"2025-05-21","open":5623,"high":5623,"low":5506,"close":5555,"volume":44708,"rsi_14":58.2,"sma_20":5583.0,"sma_60":5265.5,"sma_120":5126.25},{"date":"2025-05-22","open":5574,"high":5692,"low":5506,"close":5623,"volume":48962,"rsi_14":59.84,"sma_20":5587.0,"sma_60":5277.33,"sma_120":5131.0},{"date":"2025-05-23","open":5633,"high":5721,"low":5545,"close":5555,"volume":72965,"rsi_14":60.8,"sma_20":5593.5,"sma_60":5287.5,"sma_120":5136.0},{"date":"2025-05-26","open":5525,"high":5623,"low":5506,"close":5613,"volume":43138,"rsi_14":65.6,"sma_20":5601.5,"sma_60":5298.67,"sma_120":5142.08},{"date":"2025-05-27","open":5613,"high":5613,"low":5467,"close":5476,"volume":33226,"rsi_14":59.85,"sma_20":5604.5,"sma_60":5306.5,"sma_120":5146.25},{"date":"2025-05-28","open":5486,"high":5496,"low":5398,"close":5418,"volume":77803,"rsi_14":53.79,"sma_20":5599.5,"sma_60":5314.5,"sma_120":5150.08},{"date":"2025-05-29","open":5467,"high":5535,"low":5388,"close":5476,"volume":52625,"rsi_14":56.2,"sma_20":5605.5,"sma_60":5326.42,"sma_120":5154.33},{"date":"2025-05-30","open":5535,"high":5838,"low":5476,"close":5604,"volume":179712,"rsi_14":60.81,"sma_20":5617.0,"sma_60":5339.58,"sma_120":5159.67},{"date":"2025-06-02","open":5604,"high":5858,"low":5574,"close":5701,"volume":82738,"rsi_14":58.27,"sma_20":5638.0,"sma_60":5353.08,"sma_120":5167.0},{"date":"2025-06-04","open":5711,"high":5711,"low":5643,"close":5701,"volume":43690,"rsi_14":51.26,"sma_20":5662.0,"sma_60":5367.08,"sma_120":5175.33},{"date":"2025-06-05","open":5731,"high":5819,"low":5623,"close":5692,"volume":67101,"rsi_14":41.58,"sma_20":5686.5,"sma_60":5382.75,"sma_120":5181.75},{"date":"2025-06-09","open":5682,"high":5750,"low":5604,"close":5750,"volume":94751,"rsi_14":51.06,"sma_20":5708.5,"sma_60":5399.33,"sma_120":5189.88},{"date":"2025-06-10","open":5741,"high":5750,"low":5574,"close":5643,"volume":83747,"rsi_14":53.93,"sma_20":5725.5,"sma_60":5415.17,"sma_120":5197.83},{"date":"2025-06-11","open":5643,"high":5721,"low":5535,"close":5613,"volume":144264,"rsi_14":52.17,"sma_20":5742.0,"sma_60":5430.33,"sma_120":5206.96},{"date":"2025-06-12","open":5662,"high":5662,"low":5535,"close":5574,"volume":50178,"rsi_14":51.06,"sma_20":5747.0,"sma_60":5445.83,"sma_120":5218.12},{"date":"2025-06-13","open":5584,"high":5584,"low":5359,"close":5408,"volume":77601,"rsi_14":39.42,"sma_20":5733.5,"sma_60":5456.25,"sma_120":5225.71},{"date":"2025-06-16","open":5408,"high":5476,"low":5330,"close":5457,"volume":48684,"rsi_14":45.1,"sma_20":5713.0,"sma_60":5466.67,"sma_120":5231.67},{"date":"2025-06-17","open":5516,"high":5516,"low":5359,"close":5379,"volume":43184,"rsi_14":38.46,"sma_20":5695.0,"sma_60":5473.5,"sma_120":5237.25},{"date":"2025-06-18","open":5379,"high":5408,"low":5291,"close":5379,"volume":30263,"rsi_14":44.44,"sma_20":5685.0,"sma_60":5481.5,"sma_120":5242.12},{"date":"2025-06-19","open":5388,"high":5428,"low":5300,"close":5379,"volume":44789,"rsi_14":47.62,"sma_20":5675.0,"sma_60":5491.42,"sma_120":5246.79},{"date":"2025-06-20","open":5349,"high":5428,"low":5281,"close":5359,"volume":33659,"rsi_14":42.5,"sma_20":5665.0,"sma_60":5501.67,"sma_120":5251.0},{"date":"2025-06-23","open":5320,"high":5320,"low":5134,"close":5183,"volume":67541,"rsi_14":24.71,"sma_20":5642.5,"sma_60":5506.83,"sma_120":5254.08},{"date":"2025-06-24","open":5212,"high":5291,"low":5144,"close":5232,"volume":77710,"rsi_14":20.0,"sma_20":5626.0,"sma_60":5508.33,"sma_120":5257.62},{"date":"2025-06-25","open":5232,"high":5261,"low":5105,"close":5134,"volume":153597,"rsi_14":17.78,"sma_20":5601.5,"sma_60":5509.83,"sma_120":5261.17},{"date":"2025-06-26","open":5144,"high":5144,"low":4988,"close":5027,"volume":64740,"rsi_14":16.0,"sma_20":5578.5,"sma_60":5508.5,"sma_120":5263.62},{"date":"2025-06-27","open":5105,"high":5105,"low":4968,"close":5046,"volume":69190,"rsi_14":12.5,"sma_20":5559.5,"sma_60":5508.33,"sma_120":5266.21},{"date":"2025-06-30","open":5007,"high":5056,"low":4958,"close":4988,"volume":40641,"rsi_14":13.19,"sma_20":5534.5,"sma_60":5510.33,"sma_120":5268.21},{"date":"2025-07-01","open":5027,"high":5027,"low":4968,"close":4968,"volume":72544,"rsi_14":13.33,"sma_20":5502.0,"sma_60":5509.0,"sma_120":5271.08},{"date":"2025-07-02","open":4968,"high":5007,"low":4899,"close":4978,"volume":50034,"rsi_14":14.94,"sma_20":5465.0,"sma_60":5510.0,"sma_120":5273.5},{"date":"2025-07-03","open":4987,"high":5115,"low":4968,"close":5115,"volume":85649,"rsi_14":32.14,"sma_20":5435.0,"sma_60":5513.33,"sma_120":5276.25},{"date":"2025-07-04","open":5115,"high":5144,"low":5056,"close":5085,"volume":51505,"rsi_14":26.83,"sma_20":5404.0,"sma_60":5512.83,"sma_120":5277.5},{"date":"2025-07-07","open":5085,"high":5095,"low":4978,"close":5066,"volume":37673,"rsi_14":28.95,"sma_20":5369.0,"sma_60":5514.33,"sma_120":5275.67},{"date":"2025-07-08","open":5076,"high":5095,"low":5027,"close":5056,"volume":61736,"rsi_14":28.57,"sma_20":5339.0,"sma_60":5511.67,"sma_120":5273.75},{"date":"2025-07-09","open":5036,"high":5085,"low":5017,"close":5066,"volume":52622,"rsi_14":29.49,"sma_20":5311.0,"sma_60":5510.17,"sma_120":5272.5},{"date":"2025-07-10","open":5076,"high":5203,"low":5066,"close":5183,"volume":68142,"rsi_14":39.77,"sma_20":5291.0,"sma_60":5508.67,"sma_120":5272.58},{"date":"2025-07-11","open":5173,"high":5232,"low":5066,"close":5124,"volume":67653,"rsi_14":46.05,"sma_20":5276.5,"sma_60":5503.67,"sma_120":5271.92},{"date":"2025-07-14","open":5105,"high":5154,"low":5046,"close":5085,"volume":52467,"rsi_14":40.0,"sma_20":5257.5,"sma_60":5497.33,"sma_120":5271.67},{"date":"2025-07-15","open":5085,"high":5124,"low":5027,"close":5115,"volume":54847,"rsi_14":48.53,"sma_20":5244.0,"sma_60":5493.33,"sma_120":5271.67},{"date":"2025-07-16","open":5115,"high":5115,"low":5046,"close":5076,"volume":44669,"rsi_14":54.1,"sma_20":5228.5,"sma_60":5490.17,"sma_120":5272.0},{"date":"2025-07-17","open":5046,"high":5291,"low":5036,"close":5261,"volume":169036,"rsi_14":64.1,"sma_20":5222.5,"sma_60":5489.67,"sma_120":5273.25},{"date":"2025-07-18","open":5291,"high":5291,"low":5164,"close":5222,"volume":71562,"rsi_14":65.79,"sma_20":5215.5,"sma_60":5487.83,"sma_120":5274.83},{"date":"2025-07-21","open":5212,"high":5281,"low":5173,"close":5252,"volume":41798,"rsi_14":68.83,"sma_20":5219.0,"sma_60":5482.83,"sma_120":5276.83},{"date":"2025-07-22","open":5212,"high":5281,"low":5085,"close":5164,"volume":91209,"rsi_14":61.18,"sma_20":5215.5,"sma_60":5478.33,"sma_120":5278.67},{"date":"2025-07-23","open":5124,"high":5173,"low":5076,"close":5105,"volume":45333,"rsi_14":49.35,"sma_20":5214.0,"sma_60":5472.33,"sma_120":5280.17},{"date":"2025-07-24","open":5144,"high":5173,"low":5066,"close":5076,"volume":43543,"rsi_14":49.35,"sma_20":5216.5,"sma_60":5466.5,"sma_120":5281.96},{"date":"2025-07-25","open":5066,"high":5105,"low":5007,"close":5017,"volume":48367,"rsi_14":46.91,"sma_20":5215.0,"sma_60":5458.0,"sma_120":5282.88},{"date":"2025-07-28","open":5017,"high":5046,"low":4948,"close":4997,"volume":52214,"rsi_14":46.34,"sma_20":5215.5,"sma_60":5451.83,"sma_120":5283.79},{"date":"2025-07-29","open":4997,"high":4997,"low":4855,"close":4929,"volume":105947,"rsi_14":42.05,"sma_20":5213.5,"sma_60":5444.17,"sma_120":5285.67},{"date":"2025-07-30","open":4939,"high":4997,"low":4929,"close":4978,"volume":24457,"rsi_14":37.04,"sma_20":5213.5,"sma_60":5438.83,"sma_120":5286.42},{"date":"2025-07-31","open":4997,"high":4997,"low":4899,"close":4939,"volume":53723,"rsi_14":37.97,"sma_20":5204.5,"sma_60":5433.83,"sma_120":5286.42},{"date":"2025-08-01","open":4919,"high":4929,"low":4811,"close":4841,"volume":81720,"rsi_14":35.29,"sma_20":5192.0,"sma_60":5427.5,"sma_120":5286.0},{"date":"2025-08-04","open":4802,"high":4909,"low":4743,"close":4899,"volume":25743,"rsi_14":37.5,"sma_20":5183.5,"sma_60":5420.33,"sma_120":5286.38},{"date":"2025-08-05","open":4958,"high":4968,"low":4899,"close":4939,"volume":31490,"rsi_14":42.05,"sma_20":5177.5,"sma_60":5414.0,"sma_120":5286.96},{"date":"2025-08-06","open":4939,"high":5007,"low":4890,"close":4978,"volume":38901,"rsi_14":30.14,"sma_20":5173.0,"sma_60":5408.67,"sma_120":5287.96},{"date":"2025-08-07","open":5007,"high":5007,"low":4890,"close":4909,"volume":48961,"rsi_14":28.95,"sma_20":5159.0,"sma_60":5399.0,"sma_120":5289.25},{"date":"2025-08-08","open":4939,"high":4988,"low":4919,"close":4988,"volume":26240,"rsi_14":33.33,"sma_20":5152.0,"sma_60":5387.33,"sma_120":5290.67},{"date":"2025-08-11","open":4987,"high":5007,"low":4919,"close":4968,"volume":45199,"rsi_14":36.49,"sma_20":5146.0,"sma_60":5372.17,"sma_120":5292.0},{"date":"2025-08-12","open":4948,"high":4978,"low":4875,"close":4919,"volume":41726,"rsi_14":36.99,"sma_20":5136.0,"sma_60":5358.33,"sma_120":5292.75},{"date":"2025-08-13","open":4919,"high":4968,"low":4890,"close":4958,"volume":33894,"rsi_14":41.89,"sma_20":5130.0,"sma_60":5347.83,"sma_120":5294.08},{"date":"2025-08-14","open":4929,"high":4997,"low":4929,"close":4968,"volume":18596,"rsi_14":46.38,"sma_20":5115.0,"sma_60":5337.5,"sma_120":5295.04},{"date":"2025-08-18","open":4968,"high":5007,"low":4919,"close":4978,"volume":25602,"rsi_14":48.53,"sma_20":5102.5,"sma_60":5327.67,"sma_120":5296.58},{"date":"2025-08-19","open":4987,"high":4987,"low":4890,"close":4919,"volume":25635,"rsi_14":49.25,"sma_20":5085.5,"sma_60":5315.67,"sma_120":5296.5},{"date":"2025-08-20","open":4919,"high":4958,"low":4792,"close":4919,"volume":43585,"rsi_14":45.16,"sma_20":5073.0,"sma_60":5304.83,"sma_120":5296.17},{"date":"2025-08-21","open":4919,"high":4929,"low":4870,"close":4890,"volume":22683,"rsi_14":45.9,"sma_20":5062.0,"sma_60":5292.5,"sma_120":5295.58},{"date":"2025-08-22","open":4890,"high":4968,"low":4855,"close":4890,"volume":27332,"rsi_14":54.9,"sma_20":5052.5,"sma_60":5282.5,"sma_120":5294.5},{"date":"2025-08-25","open":4909,"high":4919,"low":4865,"close":4899,"volume":16382,"rsi_14":50.0,"sma_20":5046.5,"sma_60":5273.67,"sma_120":5294.08},{"date":"2025-08-26","open":4860,"high":4939,"low":4860,"close":4919,"volume":19841,"rsi_14":47.73,"sma_20":5042.5,"sma_60":5264.17,"sma_120":5295.29},{"date":"2025-08-27","open":4899,"high":5017,"low":4875,"close":4997,"volume":42931,"rsi_14":52.08,"sma_20":5046.0,"sma_60":5253.83,"sma_120":5296.71},{"date":"2025-08-28","open":4997,"high":5007,"low":4948,"close":5007,"volume":40597,"rsi_14":61.9,"sma_20":5047.5,"sma_60":5242.0,"sma_120":5297.54},{"date":"2025-08-29","open":4987,"high":5027,"low":4890,"close":4958,"volume":75847,"rsi_14":46.15,"sma_20":5048.5,"sma_60":5229.33,"sma_120":5298.21},{"date":"2025-09-01","open":4958,"high":4958,"low":4860,"close":4890,"volume":30591,"rsi_14":40.91,"sma_20":5051.0,"sma_60":5215.67,"sma_120":5299.21},{"date":"2025-09-02","open":4851,"high":4958,"low":4851,"close":4939,"volume":41086,"rsi_14":52.27,"sma_20":5053.0,"sma_60":5201.83,"sma_120":5300.58},{"date":"2025-09-03","open":4919,"high":4958,"low":4919,"close":4939,"volume":19394,"rsi_14":47.5,"sma_20":5053.0,"sma_60":5189.83,"sma_120":5302.5},{"date":"2025-09-04","open":4968,"high":5017,"low":4939,"close":4988,"volume":48312,"rsi_14":52.27,"sma_20":5053.5,"sma_60":5179.17,"sma_120":5304.75},{"date":"2025-09-05","open":4968,"high":4988,"low":4939,"close":4988,"volume":30312,"rsi_14":51.16,"sma_20":5057.5,"sma_60":5169.17,"sma_120":5307.5},{"date":"2025-09-08","open":4978,"high":5066,"low":4968,"close":5056,"volume":72783,"rsi_14":65.91,"sma_20":5061.0,"sma_60":5163.17,"sma_120":5309.71},{"date":"2025-09-09","open":5076,"high":5076,"low":4978,"close":5027,"volume":39776,"rsi_14":61.7,"sma_20":5064.0,"sma_60":5155.83,"sma_120":5311.25},{"date":"2025-09-10","open":5046,"high":5046,"low":4988,"close":4988,"volume":45963,"rsi_14":60.42,"sma_20":5067.5,"sma_60":5149.17,"sma_120":5311.33},{"date":"2025-09-11","open":5027,"high":5027,"low":4929,"close":4988,"volume":35962,"rsi_14":60.42,"sma_20":5069.0,"sma_60":5142.5,"sma_120":5312.0},{"date":"2025-09-12","open":4988,"high":5017,"low":4939,"close":4939,"volume":47960,"rsi_14":53.85,"sma_20":5067.5,"sma_60":5135.0,"sma_120":5313.21},{"date":"2025-09-15","open":4939,"high":4968,"low":4919,"close":4968,"volume":32379,"rsi_14":54.72,"sma_20":5067.0,"sma_60":5128.33,"sma_120":5315.0},{"date":"2025-09-16","open":4939,"high":4968,"low":4919,"close":4948,"volume":42686,"rsi_14":44.68,"sma_20":5068.5,"sma_60":5124.33,"sma_120":5315.58},{"date":"2025-09-17","open":4948,"high":4948,"low":4890,"close":4899,"volume":32737,"rsi_14":39.22,"sma_20":5067.5,"sma_60":5118.67,"sma_120":5313.5},{"date":"2025-09-18","open":4938,"high":5007,"low":4909,"close":4978,"volume":82933,"rsi_14":50.0,"sma_20":5071.0,"sma_60":5115.67,"sma_120":5312.75},{"date":"2025-09-19","open":5070,"high":5090,"low":5010,"close":5030,"volume":58654,"rsi_14":53.06,"sma_20":5072.5,"sma_60":5113.83,"sma_120":5311.17},{"date":"2025-09-22","open":4929,"high":6249,"low":4890,"close":5643,"volume":17323987,"rsi_14":80.51,"sma_20":5110.5,"sma_60":5124.0,"sma_120":5316.17},{"date":"2025-09-23","open":5486,"high":5741,"low":5320,"close":5447,"volume":2181796,"rsi_14":68.84,"sma_20":5137.5,"sma_60":5131.83,"sma_120":5321.08},{"date":"2025-09-24","open":5369,"high":5408,"low":5222,"close":5261,"volume":708399,"rsi_14":59.21,"sma_20":5151.0,"sma_60":5136.83,"sma_120":5322.92},{"date":"2025-09-25","open":5252,"high":5388,"low":5144,"close":5222,"volume":554556,"rsi_14":57.69,"sma_20":5162.0,"sma_60":5141.0,"sma_120":5325.5},{"date":"2025-09-26","open":5252,"high":5349,"low":5173,"close":5242,"volume":537429,"rsi_14":56.29,"sma_20":5176.5,"sma_60":5143.17,"sma_120":5328.25},{"date":"2025-09-29","open":5203,"high":5281,"low":5183,"close":5261,"volume":210268,"rsi_14":58.0,"sma_20":5195.5,"sma_60":5146.17,"sma_120":5329.5},{"date":"2025-09-30","open":5300,"high":5300,"low":5134,"close":5193,"volume":260457,"rsi_14":56.86,"sma_20":5208.5,"sma_60":5148.33,"sma_120":5331.33},{"date":"2025-10-01","open":5359,"high":5887,"low":5242,"close":5369,"volume":4518546,"rsi_14":61.4,"sma_20":5230.5,"sma_60":5153.67,"sma_120":5332.67},{"date":"2025-10-02","open":5408,"high":5506,"low":5379,"close":5457,"volume":469982,"rsi_14":65.14,"sma_20":5254.5,"sma_60":5160.33,"sma_120":5335.25},{"date":"2025-10-10","open":5457,"high":5506,"low":5369,"close":5447,"volume":327486,"rsi_14":64.16,"sma_20":5278.0,"sma_60":5164.83,"sma_120":5336.75},{"date":"2025-10-13","open":5330,"high":5428,"low":5203,"close":5281,"volume":264940,"rsi_14":59.04,"sma_20":5289.5,"sma_60":5167.5,"sma_120":5335.58},{"date":"2025-10-14","open":5291,"high":5379,"low":5144,"close":5212,"volume":258254,"rsi_14":58.42,"sma_20":5299.0,"sma_60":5169.67,"sma_120":5333.5},{"date":"2025-10-15","open":5252,"high":5457,"low":5203,"close":5428,"volume":248861,"rsi_14":61.65,"sma_20":5321.5,"sma_60":5175.0,"sma_120":5334.17},{"date":"2025-10-16","open":5398,"high":5418,"low":5300,"close":5330,"volume":189434,"rsi_14":59.91,"sma_20":5339.0,"sma_60":5179.33,"sma_120":5334.75},{"date":"2025-10-17","open":5330,"high":5359,"low":5261,"close":5281,"volume":159766,"rsi_14":37.06,"sma_20":5356.5,"sma_60":5179.67,"sma_120":5334.67},{"date":"2025-10-20","open":5320,"high":5457,"low":5320,"close":5349,"volume":162316,"rsi_14":46.15,"sma_20":5376.0,"sma_60":5181.83,"sma_120":5334.83},{"date":"2025-10-21","open":5349,"high":5418,"low":5242,"close":5320,"volume":162939,"rsi_14":52.63,"sma_20":5395.0,"sma_60":5183.0,"sma_120":5332.92},{"date":"2025-10-22","open":5310,"high":5349,"low":5232,"close":5340,"volume":61715,"rsi_14":55.36,"sma_20":5417.5,"sma_60":5186.0,"sma_120":5332.17},{"date":"2025-10-23","open":5379,"high":5457,"low":5281,"close":5359,"volume":310634,"rsi_14":55.36,"sma_20":5438.0,"sma_60":5190.33,"sma_120":5331.33},{"date":"2025-10-24","open":5340,"high":5398,"low":5252,"close":5291,"volume":214307,"rsi_14":51.28,"sma_20":5457.0,"sma_60":5194.0,"sma_120":5330.25},{"date":"2025-10-27","open":5281,"high":5447,"low":5242,"close":5437,"volume":220703,"rsi_14":60.0,"sma_20":5446.5,"sma_60":5201.17,"sma_120":5329.58},{"date":"2025-10-28","open":5457,"high":5516,"low":5349,"close":5398,"volume":167430,"rsi_14":51.35,"sma_20":5444.0,"sma_60":5208.0,"sma_120":5329.92},{"date":"2025-10-29","open":5418,"high":5574,"low":5281,"close":5300,"volume":530330,"rsi_14":42.86,"sma_20":5446.0,"sma_60":5214.33,"sma_120":5329.25},{"date":"2025-10-30","open":5310,"high":5320,"low":5183,"close":5222,"volume":156482,"rsi_14":40.34,"sma_20":5446.0,"sma_60":5218.5,"sma_120":5328.67},{"date":"2025-10-31","open":5291,"high":5369,"low":5183,"close":5252,"volume":230164,"rsi_14":48.57,"sma_20":5446.5,"sma_60":5223.83,"sma_120":5328.83},{"date":"2025-11-03","open":5261,"high":5261,"low":5066,"close":5095,"volume":247613,"rsi_14":44.74,"sma_20":5438.0,"sma_60":5228.17,"sma_120":5327.83},{"date":"2025-11-04","open":5095,"high":5242,"low":5046,"close":5164,"volume":178072,"rsi_14":36.36,"sma_20":5436.5,"sma_60":5232.67,"sma_120":5326.5},{"date":"2025-11-05","open":5232,"high":5232,"low":5007,"close":5183,"volume":190660,"rsi_14":41.76,"sma_20":5427.0,"sma_60":5236.83,"sma_120":5325.42},{"date":"2025-11-06","open":5173,"high":5222,"low":5085,"close":5183,"volume":84457,"rsi_14":44.19,"sma_20":5413.0,"sma_60":5240.33,"sma_120":5324.5},{"date":"2025-11-07","open":5134,"high":5183,"low":4948,"close":4988,"volume":133656,"rsi_14":31.31,"sma_20":5389.5,"sma_60":5241.67,"sma_120":5320.33},{"date":"2025-11-10","open":5056,"high":5095,"low":4978,"close":5085,"volume":80698,"rsi_14":38.68,"sma_20":5379.5,"sma_60":5243.33,"sma_120":5315.33},{"date":"2025-11-11","open":5056,"high":5164,"low":5046,"close":5085,"volume":74122,"rsi_14":37.5,"sma_20":5373.0,"sma_60":5245.33,"sma_120":5308.75},{"date":"2025-11-12","open":5115,"high":5310,"low":5066,"close":5281,"volume":215198,"rsi_14":46.72,"sma_20":5365.5,"sma_60":5251.5,"sma_120":5304.92},{"date":"2025-11-13","open":5281,"high":5428,"low":5252,"close":5369,"volume":211232,"rsi_14":53.23,"sma_20":5367.5,"sma_60":5258.5,"sma_120":5303.17},{"date":"2025-11-14","open":5408,"high":5506,"low":5291,"close":5359,"volume":281411,"rsi_14":46.36,"sma_20":5371.5,"sma_60":5265.17,"sma_120":5301.33},{"date":"2025-11-17","open":5359,"high":5574,"low":5320,"close":5467,"volume":325195,"rsi_14":52.99,"sma_20":5377.5,"sma_60":5273.5,"sma_120":5300.58},{"date":"2025-11-18","open":5476,"high":5672,"low":5379,"close":5613,"volume":504306,"rsi_14":63.11,"sma_20":5392.5,"sma_60":5285.33,"sma_120":5300.5},{"date":"2025-11-19","open":5652,"high":5760,"low":5359,"close":5388,"volume":613286,"rsi_14":56.2,"sma_20":5395.0,"sma_60":5293.33,"sma_120":5299.08},{"date":"2025-11-20","open":5398,"high":5525,"low":5379,"close":5476,"volume":264881,"rsi_14":58.04,"sma_20":5401.0,"sma_60":5303.33,"sma_120":5297.92},{"date":"2025-11-21","open":5349,"high":5506,"low":5340,"close":5457,"volume":222786,"rsi_14":64.34,"sma_20":5409.5,"sma_60":5313.0,"sma_120":5297.75},{"date":"2025-11-24","open":5516,"high":5516,"low":5349,"close":5418,"volume":225319,"rsi_14":60.32,"sma_20":5408.5,"sma_60":5321.83,"sma_120":5297.75},{"date":"2025-11-25","open":5457,"high":5516,"low":5271,"close":5349,"volume":268566,"rsi_14":56.49,"sma_20":5406.0,"sma_60":5329.17,"sma_120":5296.67},{"date":"2025-11-26","open":5349,"high":5476,"low":5310,"close":5476,"volume":132333,"rsi_14":60.42,"sma_20":5415.0,"sma_60":5337.33,"sma_120":5295.58},{"date":"2025-11-27","open":5476,"high":5633,"low":5447,"close":5604,"volume":346675,"rsi_14":72.99,"sma_20":5434.5,"sma_60":5347.5,"sma_120":5294.75},{"date":"2025-11-28","open":5809,"high":6024,"low":5682,"close":5946,"volume":1280773,"rsi_14":77.16,"sma_20":5470.0,"sma_60":5364.33,"sma_120":5296.83},{"date":"2025-12-01","open":6034,"high":6161,"low":5760,"close":5819,"volume":842598,"rsi_14":71.43,"sma_20":5507.0,"sma_60":5380.17,"sma_120":5297.92},{"date":"2025-12-02","open":5858,"high":5965,"low":5692,"close":5956,"volume":562168,"rsi_14":70.41,"sma_20":5547.5,"sma_60":5397.5,"sma_120":5299.67},{"date":"2025-12-03","open":6014,"high":6024,"low":5789,"close":5838,"volume":290345,"rsi_14":63.95,"sma_20":5581.0,"sma_60":5412.83,"sma_120":5301.33},{"date":"2025-12-04","open":5868,"high":5868,"low":5623,"close":5711,"volume":498851,"rsi_14":59.78,"sma_20":5608.0,"sma_60":5425.17,"sma_120":5302.17},{"date":"2025-12-05","open":5711,"high":5750,"low":5594,"close":5633,"volume":229633,"rsi_14":54.7,"sma_20":5641.0,"sma_60":5436.17,"sma_120":5302.67},{"date":"2025-12-08","open":5643,"high":5711,"low":5476,"close":5496,"volume":460678,"rsi_14":46.67,"sma_20":5662.0,"sma_60":5443.67,"sma_120":5303.42},{"date":"2025-12-09","open":5535,"high":5574,"low":5467,"close":5516,"volume":183997,"rsi_14":54.09,"sma_20":5684.0,"sma_60":5452.0,"sma_120":5303.92},{"date":"2025-12-10","open":5516,"high":5672,"low":5467,"close":5633,"volume":249807,"rsi_14":54.94,"sma_20":5702.0,"sma_60":5463.0,"sma_120":5306.08},{"date":"2025-12-11","open":5692,"high":5868,"low":5516,"close":5682,"volume":491177,"rsi_14":56.97,"sma_20":5718.0,"sma_60":5474.83,"sma_120":5308.67},{"date":"2025-12-12","open":5711,"high":5711,"low":5555,"close":5604,"volume":191441,"rsi_14":55.62,"sma_20":5730.5,"sma_60":5486.17,"sma_120":5310.58},{"date":"2025-12-15","open":5613,"high":5643,"low":5516,"close":5643,"volume":131040,"rsi_14":59.04,"sma_20":5739.5,"sma_60":5497.67,"sma_120":5313.0},{"date":"2025-12-16","open":5643,"high":5682,"low":5496,"close":5545,"volume":207964,"rsi_14":52.15,"sma_20":5736.0,"sma_60":5507.83,"sma_120":5316.08},{"date":"2025-12-17","open":5594,"high":5809,"low":5476,"close":5711,"volume":549203,"rsi_14":53.29,"sma_20":5752.5,"sma_60":5521.67,"sma_120":5320.17},{"date":"2025-12-18","open":5623,"high":5662,"low":5496,"close":5555,"volume":319922,"rsi_14":36.49,"sma_20":5756.5,"sma_60":5531.83,"sma_120":5323.75},{"date":"2025-12-19","open":5584,"high":5858,"low":5555,"close":5760,"volume":479393,"rsi_14":48.08,"sma_20":5772.0,"sma_60":5546.17,"sma_120":5330.0},{"date":"2025-12-22","open":5799,"high":5868,"low":5633,"close":5701,"volume":259968,"rsi_14":41.22,"sma_20":5786.5,"sma_60":5547.17,"sma_120":5335.58},{"date":"2025-12-23","open":5701,"high":5760,"low":5447,"close":5467,"volume":246389,"rsi_14":38.12,"sma_20":5792.5,"sma_60":5547.5,"sma_120":5339.67},{"date":"2025-12-24","open":5476,"high":5535,"low":5291,"close":5291,"volume":211768,"rsi_14":36.97,"sma_20":5783.0,"sma_60":5548.0,"sma_120":5342.42},{"date":"2025-12-26","open":5320,"high":5369,"low":5242,"close":5320,"volume":176935,"rsi_14":40.0,"sma_20":5768.5,"sma_60":5549.67,"sma_120":5345.33},{"date":"2025-12-29","open":5450,"high":5590,"low":5420,"close":5510,"volume":126643,"rsi_14":46.41,"sma_20":5740.0,"sma_60":5552.17,"sma_120":5347.67},{"date":"2025-12-30","open":5510,"high":5540,"low":5410,"close":5470,"volume":148098,"rsi_14":44.52,"sma_20":5716.0,"sma_60":5553.67,"sma_120":5349.92},{"date":"2026-01-02","open":5470,"high":5550,"low":5290,"close":5330,"volume":236156,"rsi_14":36.31,"sma_20":5678.0,"sma_60":5554.0,"sma_120":5351.17},{"date":"2026-01-05","open":5300,"high":5360,"low":5250,"close":5310,"volume":131608,"rsi_14":33.77,"sma_20":5645.0,"sma_60":5551.0,"sma_120":5352.33},{"date":"2026-01-06","open":5290,"high":5350,"low":5200,"close":5220,"volume":199985,"rsi_14":33.55,"sma_20":5614.0,"sma_60":5545.0,"sma_120":5352.67},{"date":"2026-01-07","open":5270,"high":5270,"low":5130,"close":5200,"volume":136830,"rsi_14":31.37,"sma_20":5586.0,"sma_60":5538.83,"sma_120":5351.83},{"date":"2026-01-08","open":5200,"high":5270,"low":5160,"close":5210,"volume":116891,"rsi_14":34.03,"sma_20":5565.5,"sma_60":5535.67,"sma_120":5351.58},{"date":"2026-01-09","open":5280,"high":5290,"low":5160,"close":5190,"volume":76300,"rsi_14":24.81,"sma_20":5543.0,"sma_60":5533.33,"sma_120":5351.5},{"date":"2026-01-12","open":5190,"high":5280,"low":5130,"close":5260,"volume":124243,"rsi_14":32.5,"sma_20":5518.0,"sma_60":5528.5,"sma_120":5351.75},{"date":"2026-01-13","open":5300,"high":5300,"low":5140,"close":5190,"volume":151083,"rsi_14":16.98,"sma_20":5487.0,"sma_60":5524.17,"sma_120":5351.75},{"date":"2026-01-14","open":5220,"high":5230,"low":5130,"close":5140,"volume":118031,"rsi_14":17.14,"sma_20":5457.5,"sma_60":5519.83,"sma_120":5349.75},{"date":"2026-01-15","open":5140,"high":5190,"low":5110,"close":5190,"volume":102190,"rsi_14":26.74,"sma_20":5428.5,"sma_60":5515.17,"sma_120":5348.5},{"date":"2026-01-16","open":5190,"high":5200,"low":5060,"close":5090,"volume":187577,"rsi_14":29.49,"sma_20":5399.5,"sma_60":5509.33,"sma_120":5346.17},{"date":"2026-01-19","open":5130,"high":5130,"low":4910,"close":5070,"volume":138353,"rsi_14":25.97,"sma_20":5361.0,"sma_60":5502.83,"sma_120":5344.42},{"date":"2026-01-20","open":5070,"high":5250,"low":5050,"close":5170,"volume":235695,"rsi_14":28.75,"sma_20":5335.5,"sma_60":5497.67,"sma_120":5344.0},{"date":"2026-01-21","open":5150,"high":5150,"low":4930,"close":5000,"volume":269952,"rsi_14":24.73,"sma_20":5291.0,"sma_60":5490.83,"sma_120":5342.42},{"date":"2026-01-22","open":5040,"high":5040,"low":4935,"close":4995,"volume":197096,"rsi_14":28.93,"sma_20":5249.25,"sma_60":5481.42,"sma_120":5341.29},{"date":"2026-01-23","open":5000,"high":5210,"low":5000,"close":5180,"volume":177835,"rsi_14":43.23,"sma_20":5228.75,"sma_60":5475.75,"sma_120":5341.88},{"date":"2026-01-26","open":5180,"high":5450,"low":5150,"close":5420,"volume":390964,"rsi_14":59.01,"sma_20":5229.25,"sma_60":5475.75,"sma_120":5345.04},{"date":"2026-01-27","open":5400,"high":5470,"low":5300,"close":5380,"volume":193477,"rsi_14":57.96,"sma_20":5226.25,"sma_60":5476.42,"sma_120":5347.46},{"date":"2026-01-28","open":5400,"high":5540,"low":5400,"close":5410,"volume":306730,"rsi_14":58.7,"sma_20":5221.25,"sma_60":5477.08,"sma_120":5350.46},{"date":"2026-01-29","open":5420,"high":5460,"low":5280,"close":5410,"volume":199324,"rsi_14":59.73,"sma_20":5218.25,"sma_60":5480.42,"sma_120":5354.29},{"date":"2026-01-30","open":5420,"high":5470,"low":5260,"close":5310,"volume":151407,"rsi_14":52.16,"sma_20":5217.25,"sma_60":5480.92,"sma_120":5356.79},{"date":"2026-02-02","open":5320,"high":5340,"low":5090,"close":5140,"volume":194664,"rsi_14":48.02,"sma_20":5208.75,"sma_60":5478.25,"sma_120":5357.54},{"date":"2026-02-03","open":5230,"high":5270,"low":5060,"close":5150,"volume":177095,"rsi_14":50.41,"sma_20":5205.25,"sma_60":5475.75,"sma_120":5358.04},{"date":"2026-02-04","open":5140,"high":5180,"low":5070,"close":5140,"volume":137713,"rsi_14":47.88,"sma_20":5202.25,"sma_60":5476.42,"sma_120":5359.04},{"date":"2026-02-05","open":5180,"high":5180,"low":5070,"close":5130,"volume":138332,"rsi_14":51.83,"sma_20":5198.25,"sma_60":5475.25,"sma_120":5359.29},{"date":"2026-02-06","open":5130,"high":5130,"low":4920,"close":5040,"volume":234701,"rsi_14":48.71,"sma_20":5190.75,"sma_60":5472.58,"sma_120":5358.96},{"date":"2026-02-09","open":5080,"high":5500,"low":5080,"close":5320,"volume":489188,"rsi_14":55.6,"sma_20":5193.75,"sma_60":5471.25,"sma_120":5361.38},{"date":"2026-02-10","open":5340,"high":5880,"low":5320,"close":5700,"volume":902778,"rsi_14":72.58,"sma_20":5219.25,"sma_60":5474.75,"sma_120":5366.62},{"date":"2026-02-11","open":5680,"high":5800,"low":5600,"close":5690,"volume":211601,"rsi_14":72.35,"sma_20":5246.75,"sma_60":5478.25,"sma_120":5371.71},{"date":"2026-02-12","open":5750,"high":5750,"low":5550,"close":5610,"volume":280252,"rsi_14":64.83,"sma_20":5267.75,"sma_60":5478.58,"sma_120":5376.04},{"date":"2026-02-13","open":5550,"high":5600,"low":5430,"close":5430,"volume":121401,"rsi_14":50.36,"sma_20":5284.75,"sma_60":5473.42,"sma_120":5379.38},{"date":"2026-02-19","open":5450,"high":5610,"low":5400,"close":5590,"volume":159415,"rsi_14":56.95,"sma_20":5310.75,"sma_60":5474.75,"sma_120":5384.04},{"date":"2026-02-20","open":5620,"high":5650,"low":5510,"close":5560,"volume":94193,"rsi_14":54.97,"sma_20":5330.25,"sma_60":5474.08,"sma_120":5388.71},{"date":"2026-02-23","open":5560,"high":5660,"low":5510,"close":5620,"volume":157220,"rsi_14":56.69,"sma_20":5361.25,"sma_60":5474.75,"sma_120":5393.88},{"date":"2026-02-24","open":5700,"high":5860,"low":5620,"close":5690,"volume":324936,"rsi_14":62.34,"sma_20":5396.0,"sma_60":5477.25,"sma_120":5399.54},{"date":"2026-02-25","open":5790,"high":5790,"low":5640,"close":5710,"volume":287528,"rsi_14":70.5,"sma_20":5422.5,"sma_60":5481.25,"sma_120":5405.21},{"date":"2026-02-26","open":5690,"high":5700,"low":5540,"close":5620,"volume":181547,"rsi_14":65.99,"sma_20":5432.5,"sma_60":5481.58,"sma_120":5409.46},{"date":"2026-02-27","open":5590,"high":5620,"low":5440,"close":5590,"volume":196818,"rsi_14":65.1,"sma_20":5443.0,"sma_60":5479.25,"sma_120":5413.38},{"date":"2026-03-03","open":5450,"high":5540,"low":5310,"close":5320,"volume":160325,"rsi_14":55.43,"sma_20":5438.5,"sma_60":5466.58,"sma_120":5415.46},{"date":"2026-03-04","open":5200,"high":5240,"low":4745,"close":4765,"volume":439810,"rsi_14":43.79,"sma_20":5406.25,"sma_60":5446.83,"sma_120":5413.5},{"date":"2026-03-05","open":5040,"high":5320,"low":4950,"close":5210,"volume":233511,"rsi_14":47.69,"sma_20":5401.25,"sma_60":5432.17,"sma_120":5414.83},{"date":"2026-03-06","open":5200,"high":5470,"low":5170,"close":5380,"volume":137995,"rsi_14":42.63,"sma_20":5413.25,"sma_60":5422.33,"sma_120":5417.58},{"date":"2026-03-09","open":5330,"high":5330,"low":5040,"close":5110,"volume":112042,"rsi_14":38.07,"sma_20":5411.25,"sma_60":5410.17,"sma_120":5417.67},{"date":"2026-03-10","open":5470,"high":5500,"low":5260,"close":5390,"volume":332544,"rsi_14":45.82,"sma_20":5423.75,"sma_60":5404.0,"sma_120":5420.08},{"date":"2026-03-11","open":5430,"high":5710,"low":5370,"close":5490,"volume":449528,"rsi_14":51.18,"sma_20":5441.75,"sma_60":5401.83,"sma_120":5422.75},{"date":"2026-03-12","open":5460,"high":5580,"low":5410,"close":5500,"volume":122067,"rsi_14":48.12,"sma_20":5464.75,"sma_60":5399.5,"sma_120":5425.75},{"date":"2026-03-13","open":5480,"high":5570,"low":5300,"close":5470,"volume":129256,"rsi_14":48.12,"sma_20":5472.25,"sma_60":5394.67,"sma_120":5428.83},{"date":"2026-03-16","open":5490,"high":5590,"low":5420,"close":5490,"volume":142815,"rsi_14":47.25,"sma_20":5461.75,"sma_60":5389.33,"sma_120":5432.08},{"date":"2026-03-17","open":5490,"high":5550,"low":5410,"close":5430,"volume":122171,"rsi_14":44.47,"sma_20":5448.75,"sma_60":5384.33,"sma_120":5435.25},{"date":"2026-03-18","open":5420,"high":5500,"low":5390,"close":5420,"volume":100073,"rsi_14":43.8,"sma_20":5439.25,"sma_60":5378.5,"sma_120":5438.08},{"date":"2026-03-19","open":5380,"high":5380,"low":5240,"close":5250,"volume":100265,"rsi_14":42.36,"sma_20":5430.25,"sma_60":5371.5,"sma_120":5439.67},{"date":"2026-03-20","open":5300,"high":5390,"low":5260,"close":5310,"volume":52503,"rsi_14":44.29,"sma_20":5416.25,"sma_60":5362.67,"sma_120":5442.17},{"date":"2026-03-23","open":5320,"high":5370,"low":5120,"close":5140,"volume":108686,"rsi_14":46.17,"sma_20":5395.25,"sma_60":5353.67,"sma_120":5442.75},{"date":"2026-03-24","open":5270,"high":5280,"low":5140,"close":5250,"volume":80859,"rsi_14":62.73,"sma_20":5376.75,"sma_60":5343.0,"sma_120":5444.58},{"date":"2026-03-25","open":5290,"high":5460,"low":5270,"close":5450,"volume":106334,"rsi_14":57.23,"sma_20":5364.75,"sma_60":5336.67,"sma_120":5441.92},{"date":"2026-03-26","open":5450,"high":5550,"low":5300,"close":5330,"volume":144137,"rsi_14":48.45,"sma_20":5345.75,"sma_60":5332.33,"sma_120":5439.92},{"date":"2026-03-27","open":5340,"high":5460,"low":5230,"close":5440,"volume":108944,"rsi_14":61.38,"sma_20":5336.75,"sma_60":5332.83,"sma_120":5440.42},{"date":"2026-03-30","open":5310,"high":5350,"low":5210,"close":5290,"volume":86370,"rsi_14":46.21,"sma_20":5321.75,"sma_60":5330.33,"sma_120":5440.0},{"date":"2026-03-31","open":5250,"high":5260,"low":5030,"close":5060,"volume":127664,"rsi_14":35.17,"sma_20":5308.75,"sma_60":5322.83,"sma_120":5437.5},{"date":"2026-04-01","open":5230,"high":5280,"low":5150,"close":5280,"volume":95143,"rsi_14":43.37,"sma_20":5334.5,"sma_60":5319.67,"sma_120":5436.67},{"date":"2026-04-02","open":5280,"high":5300,"low":4995,"close":5070,"volume":128638,"rsi_14":39.13,"sma_20":5327.5,"sma_60":5315.33,"sma_120":5434.67},{"date":"2026-04-03","open":5160,"high":5180,"low":5080,"close":5120,"volume":48057,"rsi_14":40.11,"sma_20":5314.5,"sma_60":5312.17,"sma_120":5431.58},{"date":"2026-04-06","open":5130,"high":5160,"low":5010,"close":5070,"volume":69407,"rsi_14":40.32,"sma_20":5312.5,"sma_60":5309.67,"sma_120":5427.33},{"date":"2026-04-07","open":5120,"high":5120,"low":4995,"close":5050,"volume":86108,"rsi_14":40.11,"sma_20":5295.5,"sma_60":5307.17,"sma_120":5423.0},{"date":"2026-04-08","open":5150,"high":5180,"low":5070,"close":5130,"volume":114343,"rsi_14":46.63,"sma_20":5277.5,"sma_60":5305.83,"sma_120":5420.75},{"date":"2026-04-09","open":5090,"high":5110,"low":5030,"close":5060,"volume":50453,"rsi_14":43.02,"sma_20":5255.5,"sma_60":5303.67,"sma_120":5418.5},{"date":"2026-04-10","open":5070,"high":5170,"low":5040,"close":5110,"volume":77143,"rsi_14":49.1,"sma_20":5237.5,"sma_60":5301.17,"sma_120":5414.83},{"date":"2026-04-13","open":5110,"high":5175,"low":5050,"close":5090,"volume":69573,"rsi_14":44.94,"sma_20":5217.5,"sma_60":5299.5,"sma_120":5411.83},{"date":"2026-04-14","open":5160,"high":5210,"low":5140,"close":5190,"volume":101022,"rsi_14":41.22,"sma_20":5205.5,"sma_60":5300.33,"sma_120":5410.08},{"date":"2026-04-15","open":5240,"high":5330,"low":5200,"close":5280,"volume":70996,"rsi_14":48.28,"sma_20":5198.5,"sma_60":5301.83,"sma_120":5408.5},{"date":"2026-04-16","open":5340,"high":5380,"low":5300,"close":5340,"volume":71212,"rsi_14":46.43,"sma_20":5203.0,"sma_60":5306.0,"sma_120":5407.67},{"date":"2026-04-17","open":5380,"high":5450,"low":5330,"close":5380,"volume":85185,"rsi_14":53.49,"sma_20":5206.5,"sma_60":5311.17,"sma_120":5407.0},{"date":"2026-04-20","open":5360,"high":5460,"low":5300,"close":5370,"volume":110544,"rsi_14":64.49,"sma_20":5218.0,"sma_60":5314.5,"sma_120":5406.08},{"date":"2026-04-21","open":5370,"high":5410,"low":5250,"close":5250,"volume":116521,"rsi_14":48.45,"sma_20":5218.0,"sma_60":5318.67,"sma_120":5404.75},{"date":"2026-04-22","open":5250,"high":5310,"low":5150,"close":5180,"volume":111003,"rsi_14":56.63,"sma_20":5204.5,"sma_60":5321.75,"sma_120":5401.58},{"date":"2026-04-23","open":5230,"high":5250,"low":5160,"close":5180,"volume":79785,"rsi_14":53.85,"sma_20":5197.0,"sma_60":5321.75,"sma_120":5398.75},{"date":"2026-04-24","open":5180,"high":5260,"low":5150,"close":5240,"volume":100561,"rsi_14":60.76,"sma_20":5187.0,"sma_60":5318.75,"sma_120":5397.25},{"date":"2026-04-27","open":5240,"high":5280,"low":5210,"close":5250,"volume":110302,"rsi_14":62.82,"sma_20":5185.0,"sma_60":5316.58,"sma_120":5396.5},{"date":"2026-04-28","open":5220,"high":5250,"low":5150,"close":5170,"volume":110473,"rsi_14":52.56,"sma_20":5190.5,"sma_60":5312.58,"sma_120":5394.83},{"date":"2026-04-29","open":5180,"high":5230,"low":5100,"close":5200,"volume":115745,"rsi_14":59.46,"sma_20":5186.5,"sma_60":5309.08,"sma_120":5394.75},{"date":"2026-04-30","open":5220,"high":5220,"low":5130,"close":5150,"volume":87931,"rsi_14":52.7,"sma_20":5190.5,"sma_60":5306.42,"sma_120":5393.67},{"date":"2026-05-04","open":5160,"high":5230,"low":5050,"close":5070,"volume":202146,"rsi_14":48.75,"sma_20":5188.0,"sma_60":5305.25,"sma_120":5391.75},{"date":"2026-05-06","open":5080,"high":5080,"low":4975,"close":4995,"volume":206905,"rsi_14":37.42,"sma_20":5184.25,"sma_60":5302.67,"sma_120":5389.21},{"date":"2026-05-07","open":4995,"high":5040,"low":4935,"close":4955,"volume":161100,"rsi_14":27.59,"sma_20":5179.5,"sma_60":5299.58,"sma_120":5388.0},{"date":"2026-05-08","open":5000,"high":5050,"low":4960,"close":4990,"volume":85067,"rsi_14":25.0,"sma_20":5172.5,"sma_60":5297.25,"sma_120":5386.25},{"date":"2026-05-11","open":4980,"high":4980,"low":4835,"close":4835,"volume":203379,"rsi_14":16.56,"sma_20":5161.25,"sma_60":5293.83,"sma_120":5383.21},{"date":"2026-05-12","open":4905,"high":4905,"low":4695,"close":4865,"volume":228050,"rsi_14":19.76,"sma_20":5149.0,"sma_60":5286.25,"sma_120":5378.75},{"date":"2026-05-13","open":4890,"high":4930,"low":4770,"close":4780,"volume":101075,"rsi_14":20.62,"sma_20":5133.5,"sma_60":5270.92,"sma_120":5372.83},{"date":"2026-05-14","open":4780,"high":4965,"low":4780,"close":4940,"volume":92148,"rsi_14":36.52,"sma_20":5121.0,"sma_60":5258.42,"sma_120":5368.33},{"date":"2026-05-15","open":4970,"high":4970,"low":4760,"close":4775,"volume":114933,"rsi_14":30.81,"sma_20":5095.75,"sma_60":5244.5,"sma_120":5361.54},{"date":"2026-05-18","open":4800,"high":4800,"low":4570,"close":4630,"volume":157816,"rsi_14":23.25,"sma_20":5060.25,"sma_60":5231.17,"sma_120":5352.29},{"date":"2026-05-19","open":4630,"high":4730,"low":4575,"close":4730,"volume":109309,"rsi_14":28.86,"sma_20":5027.75,"sma_60":5216.83,"sma_120":5345.79},{"date":"2026-05-20","open":4725,"high":4725,"low":4520,"close":4540,"volume":195974,"rsi_14":26.49,"sma_20":4986.25,"sma_60":5199.83,"sma_120":5336.96},{"date":"2026-05-21","open":4590,"high":4660,"low":4360,"close":4550,"volume":92203,"rsi_14":25.38,"sma_20":4951.25,"sma_60":5182.0,"sma_120":5328.38},{"date":"2026-05-22","open":4560,"high":4800,"low":4560,"close":4780,"volume":121561,"rsi_14":37.67,"sma_20":4931.25,"sma_60":5166.83,"sma_120":5322.04},{"date":"2026-05-26","open":4800,"high":4800,"low":4605,"close":4625,"volume":114873,"rsi_14":35.87,"sma_20":4903.5,"sma_60":5148.75,"sma_120":5315.0},{"date":"2026-05-27","open":4610,"high":5530,"low":4505,"close":4635,"volume":6564412,"rsi_14":38.08,"sma_20":4873.25,"sma_60":5132.33,"sma_120":5306.96},{"date":"2026-05-28","open":4640,"high":4695,"low":4305,"close":4350,"volume":554204,"rsi_14":32.76,"sma_20":4828.25,"sma_60":5111.67,"sma_120":5295.46},{"date":"2026-05-29","open":4405,"high":4460,"low":4255,"close":4270,"volume":270998,"rsi_14":30.0,"sma_20":4783.25,"sma_60":5094.17,"sma_120":5280.38},{"date":"2026-06-01","open":4240,"high":4300,"low":4110,"close":4190,"volume":194175,"rsi_14":31.3,"sma_20":4732.75,"sma_60":5084.58,"sma_120":5265.71},{"date":"2026-06-02","open":4010,"high":4200,"low":4010,"close":4200,"volume":208233,"rsi_14":30.5,"sma_20":4685.25,"sma_60":5067.75,"sma_120":5249.96},{"date":"2026-06-04","open":4200,"high":4245,"low":4130,"close":4155,"volume":119966,"rsi_14":31.23,"sma_20":4639.5,"sma_60":5047.33,"sma_120":5234.83},{"date":"2026-06-05","open":4220,"high":4220,"low":4055,"close":4080,"volume":74122,"rsi_14":22.78,"sma_20":4593.75,"sma_60":5030.17,"sma_120":5220.17},{"date":"2026-06-08","open":3965,"high":3995,"low":3800,"close":3800,"volume":220683,"rsi_14":21.24,"sma_20":4536.0,"sma_60":5003.67,"sma_120":5203.83},{"date":"2026-06-09","open":3850,"high":4015,"low":3850,"close":3965,"volume":72639,"rsi_14":30.61,"sma_20":4484.75,"sma_60":4978.25,"sma_120":5190.04},{"date":"2026-06-10","open":3985,"high":4010,"low":3865,"close":3930,"volume":81416,"rsi_14":25.76,"sma_20":4439.5,"sma_60":4952.08,"sma_120":5175.79},{"date":"2026-06-11","open":3895,"high":4035,"low":3865,"close":4020,"volume":46142,"rsi_14":33.23,"sma_20":4397.25,"sma_60":4927.92,"sma_120":5161.29},{"date":"2026-06-12","open":4060,"high":4215,"low":4060,"close":4155,"volume":109775,"rsi_14":38.21,"sma_20":4366.0,"sma_60":4905.67,"sma_120":5147.5},{"date":"2026-06-15","open":4160,"high":4230,"low":4100,"close":4100,"volume":73659,"rsi_14":27.33,"sma_20":4324.0,"sma_60":4883.5,"sma_120":5133.92},{"date":"2026-06-16","open":4105,"high":4195,"low":4010,"close":4105,"volume":61638,"rsi_14":30.74,"sma_20":4290.5,"sma_60":4861.58,"sma_120":5120.04},{"date":"2026-06-17","open":4105,"high":4260,"low":4095,"close":4195,"volume":93675,"rsi_14":34.62,"sma_20":4268.75,"sma_60":4844.0,"sma_120":5107.75},{"date":"2026-06-18","open":4195,"high":4200,"low":4050,"close":4125,"volume":79234,"rsi_14":40.74,"sma_20":4238.5,"sma_60":4824.25,"sma_120":5093.46},{"date":"2026-06-19","open":4125,"high":4130,"low":3880,"close":3920,"volume":107275,"rsi_14":36.94,"sma_20":4207.5,"sma_60":4803.92,"sma_120":5078.79},{"date":"2026-06-22","open":3850,"high":3990,"low":3840,"close":3850,"volume":93283,"rsi_14":37.22,"sma_20":4172.5,"sma_60":4780.58,"sma_120":5061.79},{"date":"2026-06-23","open":3850,"high":3880,"low":3665,"close":3665,"volume":144168,"rsi_14":32.23,"sma_20":4116.75,"sma_60":4750.83,"sma_120":5043.75},{"date":"2026-06-24","open":3665,"high":3850,"low":3650,"close":3760,"volume":166107,"rsi_14":37.3,"sma_20":4073.5,"sma_60":4724.67,"sma_120":5028.5},{"date":"2026-06-25","open":3730,"high":3930,"low":3675,"close":3770,"volume":67169,"rsi_14":39.6,"sma_20":4030.25,"sma_60":4696.83,"sma_120":5014.83},{"date":"2026-06-26","open":3780,"high":3785,"low":3500,"close":3535,"volume":165242,"rsi_14":40.83,"sma_20":3989.5,"sma_60":4667.58,"sma_120":4998.96},{"date":"2026-06-29","open":3490,"high":3920,"low":3490,"close":3900,"volume":153981,"rsi_14":48.02,"sma_20":3971.0,"sma_60":4648.25,"sma_120":4985.54},{"date":"2026-06-30","open":3820,"high":3935,"low":3700,"close":3750,"volume":92448,"rsi_14":44.89,"sma_20":3949.0,"sma_60":4622.75,"sma_120":4971.21},{"date":"2026-07-01","open":3765,"high":3865,"low":3705,"close":3785,"volume":76967,"rsi_14":43.11,"sma_20":3928.25,"sma_60":4601.33,"sma_120":4958.33},{"date":"2026-07-02","open":3785,"high":3810,"low":3675,"close":3770,"volume":73962,"rsi_14":37.85,"sma_20":3909.0,"sma_60":4578.83,"sma_120":4945.5},{"date":"2026-07-03","open":3730,"high":3825,"low":3610,"close":3780,"volume":100166,"rsi_14":39.61,"sma_20":3894.0,"sma_60":4557.33,"sma_120":4933.5},{"date":"2026-07-06","open":3765,"high":3835,"low":3685,"close":3760,"volume":58633,"rsi_14":38.91,"sma_20":3892.0,"sma_60":4535.83,"sma_120":4921.5},{"date":"2026-07-07","open":3730,"high":3885,"low":3660,"close":3765,"volume":111457,"rsi_14":35.37,"sma_20":3882.0,"sma_60":4513.08,"sma_120":4909.46},{"date":"2026-07-08","open":3765,"high":3840,"low":3610,"close":3780,"volume":134076,"rsi_14":37.81,"sma_20":3874.5,"sma_60":4491.75,"sma_120":4897.71},{"date":"2026-07-09","open":3750,"high":3795,"low":3630,"close":3735,"volume":71197,"rsi_14":42.63,"sma_20":3860.25,"sma_60":4468.83,"sma_120":4885.0},{"date":"2026-07-10","open":3700,"high":3825,"low":3700,"close":3755,"volume":101048,"rsi_14":46.06,"sma_20":3840.25,"sma_60":4446.58,"sma_120":4873.04},{"date":"2026-07-13","open":3740,"high":3830,"low":3620,"close":3630,"volume":134083,"rsi_14":48.47,"sma_20":3816.75,"sma_60":4420.58,"sma_120":4860.46},{"date":"2026-07-14","open":3630,"high":3745,"low":3540,"close":3640,"volume":152353,"rsi_14":44.34,"sma_20":3793.5,"sma_60":4393.25,"sma_120":4847.54},{"date":"2026-07-15","open":3655,"high":3805,"low":3655,"close":3740,"volume":66007,"rsi_14":48.7,"sma_20":3770.75,"sma_60":4366.58,"sma_120":4836.29},{"date":"2026-07-16","open":3675,"high":3790,"low":3655,"close":3660,"volume":79269,"rsi_14":56.28,"sma_20":3747.5,"sma_60":4337.92,"sma_120":4824.54},{"date":"2026-07-20","open":3665,"high":3665,"low":3505,"close":3505,"volume":91279,"rsi_14":24.84,"sma_20":3726.75,"sma_60":4306.83,"sma_120":4810.67},{"date":"2026-07-21","open":3500,"high":3645,"low":3485,"close":3540,"volume":74486,"rsi_14":34.33,"sma_20":3711.25,"sma_60":4278.33,"sma_120":4798.5},{"date":"2026-07-22","open":3560,"high":3755,"low":3515,"close":3680,"volume":146579,"rsi_14":43.23,"sma_20":3712.0,"sma_60":4253.33,"sma_120":4787.54},{"date":"2026-07-23","open":3770,"high":3930,"low":3750,"close":3930,"volume":198332,"rsi_14":57.92,"sma_20":3720.5,"sma_60":4232.5,"sma_120":4777.12},{"date":"2026-07-24","open":3930,"high":3990,"low":3800,"close":3860,"volume":128974,"rsi_14":53.74,"sma_20":3725.0,"sma_60":4209.5,"sma_120":4764.12},{"date":"2026-07-27","open":3865,"high":3970,"low":3800,"close":3810,"volume":47735,"rsi_14":52.27,"sma_20":3738.75,"sma_60":4185.5,"sma_120":4751.04},{"date":"2026-07-28","open":3800,"high":3845,"low":3655,"close":3705,"volume":58638,"rsi_14":47.5,"sma_20":3729.0,"sma_60":4161.08,"sma_120":4736.83},{"date":"2026-07-29","open":3720,"high":3830,"low":3490,"close":3640,"volume":279403,"rsi_14":44.4,"sma_20":3723.5,"sma_60":4135.08,"sma_120":4722.08},{"date":"2026-07-30","open":3520,"high":3750,"low":3520,"close":3695,"volume":130695,"rsi_14":48.41,"sma_20":3719.0,"sma_60":4110.83,"sma_120":4708.62},{"date":"2026-07-31","open":3790,"high":3882,"low":3740,"close":3845,"volume":132338,"rsi_14":53.24,"sma_20":3722.75,"sma_60":4090.42,"sma_120":4697.83},{"date":"2026-08-03","open":3885,"high":3920,"low":3770,"close":3850,"volume":81011,"rsi_14":58.66,"sma_20":3726.25,"sma_60":4071.33,"sma_120":4687.0},{"date":"2026-08-04","open":3870,"high":4010,"low":3750,"close":3950,"volume":78102,"rsi_14":61.4,"sma_20":3735.75,"sma_60":4054.58,"sma_120":4677.08},{"date":"2026-08-05","open":3950,"high":4000,"low":3800,"close":3880,"volume":65191,"rsi_14":55.26,"sma_20":3741.5,"sma_60":4036.08,"sma_120":4666.67},{"date":"2026-08-06","open":3875,"high":3955,"low":3835,"close":3880,"volume":74295,"rsi_14":58.8,"sma_20":3746.5,"sma_60":4020.17,"sma_120":4657.0},{"date":"2026-08-07","open":3880,"high":3930,"low":3855,"close":3900,"volume":41943,"rsi_14":67.71,"sma_20":3754.75,"sma_60":4004.08,"sma_120":4645.17},{"date":"2026-08-10","open":3900,"high":4000,"low":3845,"close":3990,"volume":57220,"rsi_14":69.23,"sma_20":3766.5,"sma_60":3990.92,"sma_120":4630.92},{"date":"2026-08-11","open":3960,"high":4105,"low":3960,"close":4045,"volume":109062,"rsi_14":66.82,"sma_20":3787.25,"sma_60":3976.0,"sma_120":4617.21},{"date":"2026-08-12","open":4005,"high":4045,"low":3945,"close":3975,"volume":42728,"rsi_14":52.49,"sma_20":3804.0,"sma_60":3962.67,"sma_120":4603.58},{"date":"2026-08-13","open":3975,"high":4005,"low":3910,"close":3935,"volume":106998,"rsi_14":54.29,"sma_20":3813.75,"sma_60":3951.08,"sma_120":4591.12},{"date":"2026-08-14","open":3935,"high":4005,"low":3890,"close":3915,"volume":117696,"rsi_14":56.21,"sma_20":3826.5,"sma_60":3937.5,"sma_120":4577.17},{"date":"2026-08-18","open":3890,"high":3890,"low":3605,"close":3685,"volume":281144,"rsi_14":48.97,"sma_20":3835.5,"sma_60":3923.25,"sma_120":4561.54},{"date":"2026-08-19","open":3685,"high":3685,"low":3590,"close":3605,"volume":111851,"rsi_14":48.22,"sma_20":3838.75,"sma_60":3907.5,"sma_120":4544.75},{"date":"2026-08-20","open":3680,"high":3805,"low":3635,"close":3735,"volume":76290,"rsi_14":51.89,"sma_20":3841.5,"sma_60":3890.08,"sma_120":4528.46},{"date":"2026-08-21","open":3705,"high":3750,"low":3625,"close":3690,"volume":63003,"rsi_14":41.88,"sma_20":3829.5,"sma_60":3874.5,"sma_120":4511.62},{"date":"2026-08-24","open":3680,"high":3800,"low":3625,"close":3705,"volume":169514,"rsi_14":42.49,"sma_20":3821.75,"sma_60":3859.0,"sma_120":4495.67},{"date":"2026-08-25","open":3740,"high":3740,"low":3530,"close":3615,"volume":189139,"rsi_14":32.46,"sma_20":3812.0,"sma_60":3846.75,"sma_120":4479.21},{"date":"2026-08-26","open":3675,"high":3675,"low":3545,"close":3575,"volume":196524,"rsi_14":33.51,"sma_20":3805.5,"sma_60":3835.17,"sma_120":4464.67},{"date":"2026-08-27","open":3555,"high":3625,"low":3445,"close":3450,"volume":213083,"rsi_14":29.52,"sma_20":3796.0,"sma_60":3822.83,"sma_120":4453.71},{"date":"2026-08-28","open":3530,"high":3540,"low":3315,"close":3510,"volume":274270,"rsi_14":32.11,"sma_20":3786.75,"sma_60":3811.33,"sma_120":4439.54},{"date":"2026-08-31","open":3455,"high":3650,"low":3355,"close":3580,"volume":237287,"rsi_14":30.84,"sma_20":3773.5,"sma_60":3801.75,"sma_120":4424.54},{"date":"2026-09-01","open":3570,"high":3630,"low":3530,"close":3625,"volume":69576,"rsi_14":30.19,"sma_20":3762.25,"sma_60":3794.17,"sma_120":4412.17},{"date":"2026-09-02","open":3615,"high":3640,"low":3535,"close":3590,"volume":63446,"rsi_14":31.22,"sma_20":3744.25,"sma_60":3790.67,"sma_120":4397.17},{"date":"2026-09-03","open":3600,"high":3605,"low":3510,"close":3510,"volume":73629,"rsi_14":30.05,"sma_20":3725.75,"sma_60":3783.08,"sma_120":4380.67},{"date":"2026-09-04","open":3515,"high":3630,"low":3480,"close":3605,"volume":64479,"rsi_14":36.4,"sma_20":3712.0,"sma_60":3777.67,"sma_120":4364.88},{"date":"2026-09-07","open":3610,"high":3635,"low":3555,"close":3595,"volume":76820,"rsi_14":45.11,"sma_20":3696.75,"sma_60":3770.58,"sma_120":4349.25},{"date":"2026-09-08","open":3680,"high":3680,"low":3565,"close":3570,"volume":54346,"rsi_14":47.98,"sma_20":3675.75,"sma_60":3760.83,"sma_120":4333.25},{"date":"2026-09-09","open":3600,"high":3640,"low":3470,"close":3510,"volume":95805,"rsi_14":35.85,"sma_20":3649.0,"sma_60":3751.0,"sma_120":4317.25},{"date":"2026-09-10","open":3510,"high":3515,"low":3450,"close":3505,"volume":30409,"rsi_14":37.75,"sma_20":3625.5,"sma_60":3741.0,"sma_120":4301.29},{"date":"2026-09-11","open":3420,"high":3510,"low":3420,"close":3500,"volume":37709,"rsi_14":36.24,"sma_20":3603.75,"sma_60":3729.42,"sma_120":4286.71},{"date":"2026-09-14","open":3580,"high":3580,"low":3470,"close":3510,"volume":23019,"rsi_14":42.11,"sma_20":3583.5,"sma_60":3719.17,"sma_120":4271.71},{"date":"2026-09-15","open":3550,"high":3595,"low":3480,"close":3500,"volume":23302,"rsi_14":44.09,"sma_20":3574.25,"sma_60":3712.17,"sma_120":4258.04},{"date":"2026-09-16","open":3505,"high":3540,"low":3380,"close":3520,"volume":21406,"rsi_14":56.6,"sma_20":3570.0,"sma_60":3706.67,"sma_120":4243.62},{"date":"2026-09-17","open":3530,"high":3580,"low":3410,"close":3525,"volume":32443,"rsi_14":51.58,"sma_20":3559.5,"sma_60":3704.33,"sma_120":4227.58},{"date":"2026-09-18","open":3550,"high":3580,"low":3375,"close":3550,"volume":26960,"rsi_14":46.51,"sma_20":3552.5,"sma_60":3700.83,"sma_120":4212.75},{"date":"2026-09-21","open":3535,"high":3610,"low":3415,"close":3485,"volume":25700,"rsi_14":34.44,"sma_20":3541.5,"sma_60":3696.08,"sma_120":4196.46},{"date":"2026-09-22","open":3490,"high":3520,"low":3410,"close":3510,"volume":74817,"rsi_14":40.91,"sma_20":3536.25,"sma_60":3695.67,"sma_120":4181.62},{"date":"2026-09-23","open":3510,"high":3540,"low":3450,"close":3515,"volume":40568,"rsi_14":50.68,"sma_20":3533.25,"sma_60":3689.25,"sma_120":4168.75},{"date":"2026-09-28","open":3545,"high":3595,"low":3470,"close":3530,"volume":29676,"rsi_14":36.84,"sma_20":3537.25,"sma_60":3685.58,"sma_120":4154.17},{"date":"2026-09-29","open":3525,"high":3530,"low":3360,"close":3505,"volume":31996,"rsi_14":35.0,"sma_20":3537.0,"sma_60":3680.92,"sma_120":4141.12},{"date":"2026-09-30","open":3500,"high":3575,"low":3430,"close":3510,"volume":60180,"rsi_14":39.29,"sma_20":3533.5,"sma_60":3676.58,"sma_120":4127.71},{"date":"2026-10-01","open":3480,"high":3600,"low":3480,"close":3585,"volume":79017,"rsi_14":62.71,"sma_20":3531.5,"sma_60":3673.33,"sma_120":4115.33},{"date":"2026-10-02","open":3555,"high":3585,"low":3500,"close":3575,"volume":33941,"rsi_14":61.67,"sma_20":3530.75,"sma_60":3670.25,"sma_120":4103.04},{"date":"2026-10-06","open":3560,"high":3650,"low":3515,"close":3545,"volume":60429,"rsi_14":56.92,"sma_20":3532.5,"sma_60":3666.58,"sma_120":4089.83},{"date":"2026-10-07","open":3600,"high":3680,"low":3565,"close":3595,"volume":67876,"rsi_14":61.64,"sma_20":3532.0,"sma_60":3663.5,"sma_120":4077.62},{"date":"2026-10-08","open":3615,"high":3615,"low":3505,"close":3540,"volume":30501,"rsi_14":54.88,"sma_20":3529.25,"sma_60":3660.25,"sma_120":4064.54},{"date":"2026-10-12","open":3515,"high":3560,"low":3385,"close":3395,"volume":55566,"rsi_14":38.32,"sma_20":3520.5,"sma_60":3654.25,"sma_120":4050.42},{"date":"2026-10-13","open":3370,"high":3460,"low":3285,"close":3435,"volume":119803,"rsi_14":42.11,"sma_20":3516.75,"sma_60":3651.0,"sma_120":4035.79},{"date":"2026-10-14","open":3400,"high":3470,"low":3275,"close":3410,"volume":55972,"rsi_14":37.72,"sma_20":3512.0,"sma_60":3647.17,"sma_120":4020.21},{"date":"2026-10-15","open":3400,"high":3400,"low":3270,"close":3340,"volume":77916,"rsi_14":37.39,"sma_20":3504.0,"sma_60":3640.5,"sma_120":4003.54},{"date":"2026-10-16","open":3325,"high":3540,"low":3325,"close":3450,"volume":63272,"rsi_14":45.45,"sma_20":3501.0,"sma_60":3637.0,"sma_120":3987.46},{"date":"2026-10-19","open":3450,"high":3545,"low":3325,"close":3545,"volume":21256,"rsi_14":52.0,"sma_20":3503.25,"sma_60":3637.67,"sma_120":3972.25},{"date":"2026-10-20","open":3455,"high":3520,"low":3400,"close":3480,"volume":32807,"rsi_14":46.88,"sma_20":3501.25,"sma_60":3636.67,"sma_120":3957.5},{"date":"2026-10-21","open":3470,"high":3495,"low":3350,"close":3395,"volume":42209,"rsi_14":43.6,"sma_20":3494.75,"sma_60":3631.92,"sma_120":3942.62},{"date":"2026-10-22","open":3440,"high":3440,"low":3280,"close":3345,"volume":77090,"rsi_14":40.88,"sma_20":3484.5,"sma_60":3622.17,"sma_120":3927.33},{"date":"2026-10-23","open":3290,"high":3290,"low":3201,"close":3280,"volume":29863}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-215.76,"pbr":0.66,"per":null,"roa":-1.93,"roe":-4.31,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":241434182945.0,"analysis":"ROE -4.3%로 적자 상태입니다. 시가총액 939.66억. 매출 2414.34억, 영업이익 3.39억.","eps_basis":"TTM","debt_ratio":1.2345742282601606,"market_cap":93396609280,"net_income":32880583111.0,"total_debt":176021038021.0,"ttm_window":"2025Q3~2026Q2","gross_margin":56.12,"total_assets":318597348130.0,"total_equity":142576310109.0,"profit_margin":13.62,"revenue_basis":"TTM","dividend_yield":2.25,"net_income_basis":"TTM","operating_income":339043611.0,"operating_margin":0.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3280.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-02-13","close":12437.7324},{"date":"2018-02-14","close":11794.916},{"date":"2018-02-19","close":11510.8818},{"date":"2018-02-20","close":11167.0498},{"date":"2018-02-21","close":10972.71},{"date":"2018-02-22","close":10449.4893},{"date":"2018-02-23","close":10285.0479},{"date":"2018-02-26","close":10479.3867},{"date":"2018-02-27","close":12362.9854},{"date":"2018-02-28","close":11525.8311},{"date":"2018-03-02","close":11361.3906},{"date":"2018-03-05","close":11959.3584},{"date":"2018-03-06","close":12138.748},{"date":"2018-03-07","close":11002.6094},{"date":"2018-03-08","close":11391.2891},{"date":"2018-03-09","close":11436.1348},{"date":"2018-03-12","close":11675.3242},{"date":"2018-03-13","close":11391.2891},{"date":"2018-03-14","close":11421.1865},{"date":"2018-03-15","close":11839.7656},{"date":"2018-03-16","close":12706.8184},{"date":"2018-03-19","close":13110.4473},{"date":"2018-03-20","close":12975.9033},{"date":"2018-03-21","close":12422.7832},{"date":"2018-03-22","close":12811.4619},{"date":"2018-03-23","close":11959.3584},{"date":"2018-03-26","close":11959.3584},{"date":"2018-03-27","close":12318.1367},{"date":"2018-03-28","close":12213.4951},{"date":"2018-03-29","close":12258.3428},{"date":"2018-03-30","close":12228.4434},{"date":"2018-04-02","close":12243.3926},{"date":"2018-04-03","close":12617.1221},{"date":"2018-04-04","close":12736.7158},{"date":"2018-04-05","close":12377.9346},{"date":"2018-04-06","close":11959.3584},{"date":"2018-04-09","close":11899.5605},{"date":"2018-04-10","close":12093.9004},{"date":"2018-04-11","close":12049.0527},{"date":"2018-04-12","close":11750.0703},{"date":"2018-04-13","close":11645.4248},{"date":"2018-04-16","close":11660.374},{"date":"2018-04-17","close":11391.2891},{"date":"2018-04-18","close":11271.6953},{"date":"2018-04-19","close":10554.1338},{"date":"2018-04-20","close":10628.8799},{"date":"2018-04-23","close":9896.3682},{"date":"2018-04-24","close":9821.6221},{"date":"2018-04-25","close":9657.1816},{"date":"2018-04-26","close":9971.1152},{"date":"2018-04-27","close":10030.9102},{"date":"2018-04-30","close":9283.4512},{"date":"2018-05-02","close":9074.1631},{"date":"2018-05-03","close":8999.417},{"date":"2018-05-04","close":8730.332},{"date":"2018-05-08","close":8760.2295},{"date":"2018-05-09","close":9298.4014},{"date":"2018-05-10","close":9657.1816},{"date":"2018-05-11","close":9791.7246},{"date":"2018-05-14","close":9089.1123},{"date":"2018-05-15","close":9119.0098},{"date":"2018-05-16","close":9208.7051},{"date":"2018-05-17","close":9104.0615},{"date":"2018-05-18","close":9298.4014},{"date":"2018-05-21","close":9447.8926},{"date":"2018-05-23","close":9417.9941},{"date":"2018-05-24","close":9432.9424},{"date":"2018-05-25","close":9627.2832},{"date":"2018-05-28","close":9328.2988},{"date":"2018-05-29","close":9148.9102},{"date":"2018-05-30","close":8745.2803},{"date":"2018-05-31","close":8999.417},{"date":"2018-06-01","close":9148.9102},{"date":"2018-06-04","close":9403.0459},{"date":"2018-06-05","close":9388.0957},{"date":"2018-06-07","close":9343.248},{"date":"2018-06-08","close":9133.959},{"date":"2018-06-11","close":8969.5176},{"date":"2018-06-12","close":8954.5674},{"date":"2018-06-14","close":8775.1797},{"date":"2018-06-15","close":8849.9248},{"date":"2018-06-18","close":8222.0586},{"date":"2018-06-19","close":7773.583},{"date":"2018-06-20","close":7818.4302},{"date":"2018-06-21","close":7758.6338},{"date":"2018-06-22","close":7639.04},{"date":"2018-06-25","close":7743.6836},{"date":"2018-06-26","close":7818.4302},{"date":"2018-06-27","close":7773.583},{"date":"2018-06-28","close":7534.3955},{"date":"2018-06-29","close":7325.1064},{"date":"2018-07-02","close":7444.7002},{"date":"2018-07-03","close":7384.9033},{"date":"2018-07-04","close":7624.0913},{"date":"2018-07-05","close":7863.2773},{"date":"2018-07-06","close":7773.583},{"date":"2018-07-09","close":7952.9731},{"date":"2018-07-10","close":8491.1436},{"date":"2018-07-11","close":8371.5498},{"date":"2018-07-12","close":8521.042},{"date":"2018-07-13","close":8550.9395},{"date":"2018-07-16","close":8371.5498},{"date":"2018-07-17","close":8132.3638},{"date":"2018-07-18","close":7893.1763},{"date":"2018-07-19","close":7863.2773},{"date":"2018-07-20","close":7863.2773},{"date":"2018-07-23","close":7594.1924},{"date":"2018-07-24","close":7444.7002},{"date":"2018-07-25","close":7340.0552},{"date":"2018-07-26","close":7414.8022},{"date":"2018-07-27","close":7340.0552},{"date":"2018-07-30","close":7369.9546},{"date":"2018-07-31","close":7474.5986},{"date":"2018-08-01","close":7668.9385},{"date":"2018-08-02","close":7653.9888},{"date":"2018-08-03","close":7653.9888},{"date":"2018-08-06","close":7609.1416},{"date":"2018-08-07","close":8072.5659},{"date":"2018-08-08","close":7952.9731},{"date":"2018-08-09","close":8042.6685},{"date":"2018-08-10","close":7893.1763},{"date":"2018-08-13","close":7414.8022},{"date":"2018-08-14","close":7414.8022},{"date":"2018-08-16","close":7175.6147},{"date":"2018-08-17","close":7205.5132},{"date":"2018-08-20","close":7325.1064},{"date":"2018-08-21","close":7534.3955},{"date":"2018-08-22","close":7414.8022},{"date":"2018-08-23","close":7474.5986},{"date":"2018-08-24","close":7997.8203},{"date":"2018-08-27","close":8281.8545},{"date":"2018-08-28","close":8237.0068},{"date":"2018-08-29","close":8580.8398},{"date":"2018-08-30","close":8610.7373},{"date":"2018-08-31","close":8550.9395},{"date":"2018-09-03","close":8580.8398},{"date":"2018-09-04","close":8580.8398},{"date":"2018-09-05","close":8670.5352},{"date":"2018-09-06","close":8580.8398},{"date":"2018-09-07","close":8341.6533},{"date":"2018-09-10","close":8281.8545},{"date":"2018-09-11","close":8401.4502},{"date":"2018-09-12","close":8670.5352},{"date":"2018-09-13","close":8595.7881},{"date":"2018-09-14","close":8715.3838},{"date":"2018-09-17","close":8849.9248},{"date":"2018-09-18","close":9328.2988},{"date":"2018-09-19","close":9193.7568},{"date":"2018-09-20","close":9104.0615},{"date":"2018-09-21","close":9089.1123},{"date":"2018-09-27","close":9328.2988},{"date":"2018-09-28","close":9253.5537},{"date":"2018-10-01","close":9014.3652},{"date":"2018-10-02","close":8401.4502},{"date":"2018-10-04","close":8595.7881},{"date":"2018-10-05","close":8371.5498},{"date":"2018-10-08","close":8237.0068},{"date":"2018-10-10","close":7653.9888},{"date":"2018-10-11","close":7355.0049},{"date":"2018-10-12","close":7414.8022},{"date":"2018-10-15","close":7414.8022},{"date":"2018-10-16","close":7579.2437},{"date":"2018-10-17","close":7579.2437},{"date":"2018-10-18","close":7414.8022},{"date":"2018-10-19","close":7534.3955},{"date":"2018-10-22","close":7639.04},{"date":"2018-10-23","close":7369.9546},{"date":"2018-10-24","close":7250.3604},{"date":"2018-10-25","close":7235.4111},{"date":"2018-10-26","close":6876.6309},{"date":"2018-10-29","close":6428.1553},{"date":"2018-10-30","close":5994.6279},{"date":"2018-10-31","close":5949.7803},{"date":"2018-11-01","close":6174.0186},{"date":"2018-11-02","close":6428.1553},{"date":"2018-11-05","close":6428.1553},{"date":"2018-11-06","close":6517.8501},{"date":"2018-11-07","close":6517.8501},{"date":"2018-11-08","close":6622.4941},{"date":"2018-11-09","close":6383.3066},{"date":"2018-11-12","close":5994.6279},{"date":"2018-11-13","close":5994.6279},{"date":"2018-11-14","close":6039.4756},{"date":"2018-11-15","close":5964.7295},{"date":"2018-11-16","close":6099.2725},{"date":"2018-11-19","close":6188.9673},{"date":"2018-11-20","close":6084.3242},{"date":"2018-11-21","close":6099.2725},{"date":"2018-11-22","close":5964.7295},{"date":"2018-11-23","close":5979.6792},{"date":"2018-11-26","close":5979.6792},{"date":"2018-11-27","close":6413.2056},{"date":"2018-11-28","close":6338.459},{"date":"2018-11-29","close":6278.6631},{"date":"2018-11-30","close":6263.7139},{"date":"2018-12-03","close":6293.6118},{"date":"2018-12-04","close":6174.0186},{"date":"2018-12-05","close":6084.3242},{"date":"2018-12-06","close":5860.0854},{"date":"2018-12-07","close":5875.0352},{"date":"2018-12-10","close":5740.4912},{"date":"2018-12-11","close":5725.543},{"date":"2018-12-12","close":5785.3394},{"date":"2018-12-13","close":5815.2373},{"date":"2018-12-14","close":5740.4912},{"date":"2018-12-17","close":5605.9482},{"date":"2018-12-18","close":5680.6953},{"date":"2018-12-19","close":5635.8477},{"date":"2018-12-20","close":5665.7461},{"date":"2018-12-21","close":5695.6445},{"date":"2018-12-24","close":5605.9482},{"date":"2018-12-26","close":5620.8979},{"date":"2018-12-27","close":5680.6953},{"date":"2018-12-28","close":5770.3901},{"date":"2019-01-02","close":5695.6445},{"date":"2019-01-03","close":5605.9482},{"date":"2019-01-04","close":5605.9482},{"date":"2019-01-07","close":5650.7964},{"date":"2019-01-08","close":5635.8477},{"date":"2019-01-09","close":5815.2373},{"date":"2019-01-10","close":6009.5771},{"date":"2019-01-11","close":6024.5264},{"date":"2019-01-14","close":5919.8828},{"date":"2019-01-15","close":5919.8828},{"date":"2019-01-16","close":5889.9834},{"date":"2019-01-17","close":5904.9331},{"date":"2019-01-18","close":5860.0854},{"date":"2019-01-21","close":5904.9331},{"date":"2019-01-22","close":6024.5264},{"date":"2019-01-23","close":6159.0684},{"date":"2019-01-24","close":6218.8662},{"date":"2019-01-25","close":6218.8662},{"date":"2019-01-28","close":6203.917},{"date":"2019-01-29","close":6054.4248},{"date":"2019-01-30","close":6144.1201},{"date":"2019-01-31","close":6099.2725},{"date":"2019-02-01","close":6084.3242},{"date":"2019-02-07","close":6233.8154},{"date":"2019-02-08","close":6278.6631},{"date":"2019-02-11","close":6458.0527},{"date":"2019-02-12","close":6398.2568},{"date":"2019-02-13","close":6353.4092},{"date":"2019-02-14","close":6338.459},{"date":"2019-02-15","close":6323.5107},{"date":"2019-02-18","close":6532.7998},{"date":"2019-02-19","close":6577.647},{"date":"2019-02-20","close":6607.5449},{"date":"2019-02-21","close":6502.9009},{"date":"2019-02-22","close":6443.104},{"date":"2019-02-25","close":6443.104},{"date":"2019-02-26","close":6428.1553},{"date":"2019-02-27","close":6428.1553},{"date":"2019-02-28","close":6413.2056},{"date":"2019-03-04","close":6622.4941},{"date":"2019-03-05","close":6637.4434},{"date":"2019-03-06","close":6592.5957},{"date":"2019-03-07","close":6443.104},{"date":"2019-03-08","close":6428.1553},{"date":"2019-03-11","close":6278.6631},{"date":"2019-03-12","close":6428.1553},{"date":"2019-03-13","close":6443.104},{"date":"2019-03-14","close":6443.104},{"date":"2019-03-15","close":6308.561},{"date":"2019-03-18","close":6428.1553},{"date":"2019-03-19","close":6368.3579},{"date":"2019-03-20","close":6278.6631},{"date":"2019-03-21","close":6233.8154},{"date":"2019-03-22","close":6233.8154},{"date":"2019-03-25","close":6129.1714},{"date":"2019-03-26","close":6129.1714},{"date":"2019-03-27","close":5979.6792},{"date":"2019-03-28","close":5800.2886},{"date":"2019-03-29","close":5860.0854},{"date":"2019-04-01","close":5934.8306},{"date":"2019-04-02","close":6039.4756},{"date":"2019-04-03","close":6114.2217},{"date":"2019-04-04","close":6084.3242},{"date":"2019-04-05","close":6084.3242},{"date":"2019-04-08","close":6069.374},{"date":"2019-04-09","close":5949.7803},{"date":"2019-04-10","close":5994.6279},{"date":"2019-04-11","close":6293.6118},{"date":"2019-04-12","close":6353.4092},{"date":"2019-04-15","close":6458.0527},{"date":"2019-04-16","close":6517.8501},{"date":"2019-04-17","close":6473.002},{"date":"2019-04-18","close":6308.561},{"date":"2019-04-19","close":6413.2056},{"date":"2019-04-22","close":6383.3066},{"date":"2019-04-23","close":6443.104},{"date":"2019-04-24","close":6248.7646},{"date":"2019-04-25","close":6188.9673},{"date":"2019-04-26","close":6114.2217},{"date":"2019-04-29","close":6144.1201},{"date":"2019-04-30","close":6069.374},{"date":"2019-05-02","close":6114.2217},{"date":"2019-05-03","close":6174.0186},{"date":"2019-05-07","close":6263.7139},{"date":"2019-05-08","close":6338.459},{"date":"2019-05-09","close":6188.9673},{"date":"2019-05-10","close":5994.6279},{"date":"2019-05-13","close":5919.8828},{"date":"2019-05-14","close":5904.9331},{"date":"2019-05-15","close":5964.7295},{"date":"2019-05-16","close":5830.187},{"date":"2019-05-17","close":5785.3394},{"date":"2019-05-20","close":5695.6445},{"date":"2019-05-21","close":5710.5933},{"date":"2019-05-22","close":5695.6445},{"date":"2019-05-23","close":5620.8979},{"date":"2019-05-24","close":5590.9995},{"date":"2019-05-27","close":5516.2539},{"date":"2019-05-28","close":5546.1523},{"date":"2019-05-29","close":5516.2539},{"date":"2019-05-30","close":5486.355},{"date":"2019-05-31","close":5486.355},{"date":"2019-06-03","close":5486.355},{"date":"2019-06-04","close":5590.9995},{"date":"2019-06-05","close":5680.6953},{"date":"2019-06-07","close":5695.6445},{"date":"2019-06-10","close":5815.2373},{"date":"2019-06-11","close":5815.2373},{"date":"2019-06-12","close":5800.2886},{"date":"2019-06-13","close":5740.4912},{"date":"2019-06-14","close":5740.4912},{"date":"2019-06-17","close":5710.5933},{"date":"2019-06-18","close":5665.7461},{"date":"2019-06-19","close":5665.7461},{"date":"2019-06-20","close":5725.543},{"date":"2019-06-21","close":5710.5933},{"date":"2019-06-24","close":5650.7964},{"date":"2019-06-25","close":5635.8477},{"date":"2019-06-26","close":5635.8477},{"date":"2019-06-27","close":5620.8979},{"date":"2019-06-28","close":5516.2539},{"date":"2019-07-01","close":5531.2026},{"date":"2019-07-02","close":5546.1523},{"date":"2019-07-03","close":5501.3047},{"date":"2019-07-04","close":5516.2539},{"date":"2019-07-05","close":5501.3047},{"date":"2019-07-08","close":5262.1172},{"date":"2019-07-09","close":5187.3716},{"date":"2019-07-10","close":5187.3716},{"date":"2019-07-11","close":5202.3208},{"date":"2019-07-12","close":5306.9648},{"date":"2019-07-15","close":5262.1172},{"date":"2019-07-16","close":5262.1172},{"date":"2019-07-17","close":5262.1172},{"date":"2019-07-18","close":5247.1685},{"date":"2019-07-19","close":5277.0669},{"date":"2019-07-22","close":5262.1172},{"date":"2019-07-23","close":5157.4727},{"date":"2019-07-24","close":5172.4224},{"date":"2019-07-25","close":5172.4224},{"date":"2019-07-26","close":5157.4727},{"date":"2019-07-29","close":5127.5742},{"date":"2019-07-30","close":4978.0825},{"date":"2019-07-31","close":4978.0825},{"date":"2019-08-01","close":4873.4385},{"date":"2019-08-02","close":4843.54},{"date":"2019-08-05","close":4036.283},{"date":"2019-08-06","close":3587.8074},{"date":"2019-08-07","close":3662.5532},{"date":"2019-08-08","close":3826.9944},{"date":"2019-08-09","close":3856.8926},{"date":"2019-08-12","close":4021.3342},{"date":"2019-08-13","close":4096.0801},{"date":"2019-08-14","close":4140.9272},{"date":"2019-08-16","close":4111.0293},{"date":"2019-08-19","close":4155.877},{"date":"2019-08-20","close":4215.6733},{"date":"2019-08-21","close":4245.5718},{"date":"2019-08-22","close":4305.3687},{"date":"2019-08-23","close":4245.5718},{"date":"2019-08-26","close":4081.1309},{"date":"2019-08-27","close":4096.0801},{"date":"2019-08-28","close":4170.8267},{"date":"2019-08-29","close":4170.8267},{"date":"2019-08-30","close":4185.7749},{"date":"2019-09-02","close":4185.7749},{"date":"2019-09-03","close":4185.7749},{"date":"2019-09-04","close":4245.5718},{"date":"2019-09-05","close":4245.5718},{"date":"2019-09-06","close":4215.6733},{"date":"2019-09-09","close":4096.0801},{"date":"2019-09-10","close":4096.0801},{"date":"2019-09-11","close":4125.9785},{"date":"2019-09-16","close":4125.9785},{"date":"2019-09-17","close":4215.6733},{"date":"2019-09-18","close":4200.7251},{"date":"2019-09-19","close":4185.7749},{"date":"2019-09-20","close":4185.7749},{"date":"2019-09-23","close":4185.7749},{"date":"2019-09-24","close":4185.7749},{"date":"2019-09-25","close":4260.521},{"date":"2019-09-26","close":4335.2676},{"date":"2019-09-27","close":4424.9624},{"date":"2019-09-30","close":4305.3687},{"date":"2019-10-01","close":4484.7588},{"date":"2019-10-02","close":4350.2163},{"date":"2019-10-04","close":4275.4697},{"date":"2019-10-07","close":4439.9111},{"date":"2019-10-08","close":4514.6582},{"date":"2019-10-10","close":4708.9971},{"date":"2019-10-11","close":4903.3359},{"date":"2019-10-14","close":5067.7778},{"date":"2019-10-15","close":4933.2354},{"date":"2019-10-16","close":5082.7261},{"date":"2019-10-17","close":5052.8291},{"date":"2019-10-18","close":4933.2354},{"date":"2019-10-21","close":4933.2354},{"date":"2019-10-22","close":4918.2856},{"date":"2019-10-23","close":5052.8291},{"date":"2019-10-24","close":4933.2354},{"date":"2019-10-25","close":4738.8955},{"date":"2019-10-28","close":4768.7939},{"date":"2019-10-29","close":4798.6924},{"date":"2019-10-30","close":4843.54},{"date":"2019-10-31","close":4993.0317},{"date":"2019-11-01","close":5052.8291},{"date":"2019-11-04","close":4978.0825},{"date":"2019-11-05","close":5067.7778},{"date":"2019-11-06","close":5082.7261},{"date":"2019-11-07","close":5097.6763},{"date":"2019-11-08","close":4948.1841},{"date":"2019-11-11","close":4843.54},{"date":"2019-11-12","close":4813.6416},{"date":"2019-11-13","close":4694.0479},{"date":"2019-11-14","close":4843.54},{"date":"2019-11-15","close":4843.54},{"date":"2019-11-18","close":4783.7437},{"date":"2019-11-19","close":4664.1494},{"date":"2019-11-20","close":4559.5049},{"date":"2019-11-21","close":4439.9111},{"date":"2019-11-22","close":4424.9624},{"date":"2019-11-25","close":4514.6582},{"date":"2019-11-26","close":4469.8101},{"date":"2019-11-27","close":4424.9624},{"date":"2019-11-28","close":4424.9624},{"date":"2019-11-29","close":4410.0132},{"date":"2019-12-02","close":4410.0132},{"date":"2019-12-03","close":4335.2676},{"date":"2019-12-04","close":4320.3184},{"date":"2019-12-05","close":4290.4199},{"date":"2019-12-06","close":4305.3687},{"date":"2019-12-09","close":4395.064},{"date":"2019-12-10","close":4499.7085},{"date":"2019-12-11","close":4484.7588},{"date":"2019-12-12","close":4499.7085},{"date":"2019-12-13","close":4559.5049},{"date":"2019-12-16","close":4649.2007},{"date":"2019-12-17","close":4589.4028},{"date":"2019-12-18","close":4589.4028},{"date":"2019-12-19","close":4574.4551},{"date":"2019-12-20","close":4559.5049},{"date":"2019-12-23","close":4514.6582},{"date":"2019-12-24","close":4903.3359},{"date":"2019-12-26","close":5112.625},{"date":"2019-12-27","close":5052.4771},{"date":"2019-12-30","close":5052.4771},{"date":"2020-01-02","close":5082.5518},{"date":"2020-01-03","close":5097.5889},{"date":"2020-01-06","close":4992.3286},{"date":"2020-01-07","close":4962.2549},{"date":"2020-01-08","close":4601.3628},{"date":"2020-01-09","close":4796.8457},{"date":"2020-01-10","close":4841.957},{"date":"2020-01-13","close":4992.3286},{"date":"2020-01-14","close":4992.3286},{"date":"2020-01-15","close":4932.1792},{"date":"2020-01-16","close":4947.2168},{"date":"2020-01-17","close":4962.2549},{"date":"2020-01-20","close":4887.0684},{"date":"2020-01-21","close":5007.3657},{"date":"2020-01-22","close":5187.811},{"date":"2020-01-23","close":5172.7739},{"date":"2020-01-28","close":5247.959},{"date":"2020-01-29","close":6014.8535},{"date":"2020-01-30","close":6044.9277},{"date":"2020-01-31","close":5262.9971},{"date":"2020-02-03","close":4917.1421},{"date":"2020-02-04","close":5067.5137},{"date":"2020-02-05","close":5353.2197},{"date":"2020-02-06","close":5398.3311},{"date":"2020-02-07","close":5247.959},{"date":"2020-02-10","close":5127.6626},{"date":"2020-02-11","close":5052.4771},{"date":"2020-02-12","close":5052.4771},{"date":"2020-02-13","close":4962.2549},{"date":"2020-02-14","close":5082.5518},{"date":"2020-02-17","close":5112.625},{"date":"2020-02-18","close":5187.811},{"date":"2020-02-19","close":5353.2197},{"date":"2020-02-20","close":5202.8481},{"date":"2020-02-21","close":5262.9971},{"date":"2020-02-24","close":5037.4395},{"date":"2020-02-25","close":4992.3286},{"date":"2020-02-26","close":4962.2549},{"date":"2020-02-27","close":4826.9199},{"date":"2020-02-28","close":4556.2515},{"date":"2020-03-02","close":4691.5854},{"date":"2020-03-03","close":4887.0684},{"date":"2020-03-04","close":4932.1792},{"date":"2020-03-05","close":5082.5518},{"date":"2020-03-06","close":5052.4771},{"date":"2020-03-09","close":5052.4771},{"date":"2020-03-10","close":5082.5518},{"date":"2020-03-11","close":4947.2168},{"date":"2020-03-12","close":4616.3994},{"date":"2020-03-13","close":4060.0261},{"date":"2020-03-16","close":3849.5059},{"date":"2020-03-17","close":3879.5803},{"date":"2020-03-18","close":3789.3577},{"date":"2020-03-19","close":3293.1318},{"date":"2020-03-20","close":3458.5408},{"date":"2020-03-23","close":3608.9119},{"date":"2020-03-24","close":3849.5059},{"date":"2020-03-25","close":4044.9893},{"date":"2020-03-26","close":4105.1377},{"date":"2020-03-27","close":4450.9922},{"date":"2020-03-30","close":4691.5854},{"date":"2020-03-31","close":4676.5488},{"date":"2020-04-01","close":4586.3257},{"date":"2020-04-02","close":4586.3257},{"date":"2020-04-03","close":4706.623},{"date":"2020-04-06","close":5278.0342},{"date":"2020-04-07","close":5323.1445},{"date":"2020-04-08","close":5232.9219},{"date":"2020-04-09","close":5443.4424},{"date":"2020-04-10","close":5217.8853},{"date":"2020-04-13","close":5007.3657},{"date":"2020-04-14","close":5157.7368},{"date":"2020-04-16","close":5278.0342},{"date":"2020-04-17","close":5293.0708},{"date":"2020-04-20","close":5338.1826},{"date":"2020-04-21","close":5232.9219},{"date":"2020-04-22","close":5323.1445},{"date":"2020-04-23","close":5593.814},{"date":"2020-04-24","close":5308.1089},{"date":"2020-04-27","close":5413.3687},{"date":"2020-04-28","close":5278.0342},{"date":"2020-04-29","close":5293.0708},{"date":"2020-05-04","close":5157.7368},{"date":"2020-05-06","close":5323.1445},{"date":"2020-05-07","close":5338.1826},{"date":"2020-05-08","close":5518.6279},{"date":"2020-05-11","close":5533.665},{"date":"2020-05-12","close":5714.1108},{"date":"2020-05-13","close":5804.334},{"date":"2020-05-14","close":5774.2588},{"date":"2020-05-15","close":5849.4448},{"date":"2020-05-18","close":5894.5566},{"date":"2020-05-19","close":5834.4077},{"date":"2020-05-20","close":5834.4077},{"date":"2020-05-21","close":5879.5181},{"date":"2020-05-22","close":5714.1108},{"date":"2020-05-25","close":5744.1841},{"date":"2020-05-26","close":5653.9619},{"date":"2020-05-27","close":5473.5166},{"date":"2020-05-28","close":5383.2939},{"date":"2020-05-29","close":5533.665},{"date":"2020-06-01","close":5563.7393},{"date":"2020-06-02","close":6465.9673},{"date":"2020-06-03","close":6496.042},{"date":"2020-06-04","close":6541.1533},{"date":"2020-06-05","close":6646.4126},{"date":"2020-06-08","close":6811.8213},{"date":"2020-06-09","close":7052.4155},{"date":"2020-06-10","close":6917.0815},{"date":"2020-06-11","close":6887.0073},{"date":"2020-06-12","close":7037.3784},{"date":"2020-06-15","close":6405.8188},{"date":"2020-06-16","close":7067.4531},{"date":"2020-06-17","close":6932.1182},{"date":"2020-06-18","close":7232.8608},{"date":"2020-06-19","close":7037.3784},{"date":"2020-06-22","close":6932.1182},{"date":"2020-06-23","close":6721.5986},{"date":"2020-06-24","close":7112.564},{"date":"2020-06-25","close":6962.1929},{"date":"2020-06-26","close":6856.9331},{"date":"2020-06-29","close":6676.4873},{"date":"2020-06-30","close":6661.4507},{"date":"2020-07-01","close":6571.228},{"date":"2020-07-02","close":6571.228},{"date":"2020-07-03","close":6586.2637},{"date":"2020-07-06","close":6586.2637},{"date":"2020-07-07","close":6856.9331},{"date":"2020-07-08","close":6841.8955},{"date":"2020-07-09","close":6766.71},{"date":"2020-07-10","close":6691.5239},{"date":"2020-07-13","close":6751.6738},{"date":"2020-07-14","close":6992.2666},{"date":"2020-07-15","close":6932.1182},{"date":"2020-07-16","close":7262.936},{"date":"2020-07-17","close":7277.9731},{"date":"2020-07-20","close":7518.5669},{"date":"2020-07-21","close":7548.6406},{"date":"2020-07-22","close":7849.3833},{"date":"2020-07-23","close":8420.793},{"date":"2020-07-24","close":7819.3096},{"date":"2020-07-27","close":8165.1621},{"date":"2020-07-28","close":7849.3833},{"date":"2020-07-29","close":7849.3833},{"date":"2020-07-30","close":7804.272},{"date":"2020-07-31","close":7638.8638},{"date":"2020-08-03","close":7714.0498},{"date":"2020-08-04","close":8120.0522},{"date":"2020-08-05","close":8029.8286},{"date":"2020-08-06","close":7939.6069},{"date":"2020-08-07","close":7744.1235},{"date":"2020-08-10","close":8240.3496},{"date":"2020-08-11","close":8059.9033},{"date":"2020-08-12","close":7518.5669},{"date":"2020-08-13","close":7503.5293},{"date":"2020-08-14","close":7308.0469},{"date":"2020-08-18","close":6962.1929},{"date":"2020-08-19","close":7082.4897},{"date":"2020-08-20","close":6856.9331},{"date":"2020-08-21","close":6917.0815},{"date":"2020-08-24","close":7067.4531},{"date":"2020-08-25","close":7323.0835},{"date":"2020-08-26","close":7398.2695},{"date":"2020-08-27","close":7323.0835},{"date":"2020-08-28","close":7338.1216},{"date":"2020-08-31","close":7398.2695},{"date":"2020-09-01","close":7398.2695},{"date":"2020-09-02","close":7683.9756},{"date":"2020-09-03","close":7759.1606},{"date":"2020-09-04","close":7849.3833},{"date":"2020-09-07","close":7864.4199},{"date":"2020-09-08","close":8105.0142},{"date":"2020-09-09","close":7969.6797},{"date":"2020-09-10","close":7834.3467},{"date":"2020-09-11","close":7909.5327},{"date":"2020-09-14","close":7864.4199},{"date":"2020-09-15","close":7969.6797},{"date":"2020-09-16","close":7969.6797},{"date":"2020-09-17","close":7759.1606},{"date":"2020-09-18","close":7864.4199},{"date":"2020-09-21","close":7563.6782},{"date":"2020-09-22","close":7187.749},{"date":"2020-09-23","close":7112.564},{"date":"2020-09-24","close":7082.4897},{"date":"2020-09-25","close":7097.5264},{"date":"2020-09-28","close":7187.749},{"date":"2020-09-29","close":7217.8237},{"date":"2020-10-05","close":7413.3066},{"date":"2020-10-06","close":7623.8267},{"date":"2020-10-07","close":7834.3467},{"date":"2020-10-08","close":7759.1606},{"date":"2020-10-12","close":7849.3833},{"date":"2020-10-13","close":7638.8638},{"date":"2020-10-14","close":7413.3066},{"date":"2020-10-15","close":7277.9731},{"date":"2020-10-16","close":7247.8979},{"date":"2020-10-19","close":7157.6753},{"date":"2020-10-20","close":7067.4531},{"date":"2020-10-21","close":7097.5264},{"date":"2020-10-22","close":6902.0435},{"date":"2020-10-23","close":6826.8589},{"date":"2020-10-26","close":6586.2637},{"date":"2020-10-27","close":6496.042},{"date":"2020-10-28","close":6646.4126},{"date":"2020-10-29","close":6496.042},{"date":"2020-10-30","close":6420.856},{"date":"2020-11-02","close":6465.9673},{"date":"2020-11-03","close":6616.3389},{"date":"2020-11-04","close":6676.4873},{"date":"2020-11-05","close":6811.8213},{"date":"2020-11-06","close":6676.4873},{"date":"2020-11-09","close":6887.0073},{"date":"2020-11-10","close":6796.7842},{"date":"2020-11-11","close":6661.4507},{"date":"2020-11-12","close":6721.5986},{"date":"2020-11-13","close":6751.6738},{"date":"2020-11-16","close":6811.8213},{"date":"2020-11-17","close":6676.4873},{"date":"2020-11-18","close":6781.7471},{"date":"2020-11-19","close":6856.9331},{"date":"2020-11-20","close":6992.2666},{"date":"2020-11-23","close":6841.8955},{"date":"2020-11-24","close":6841.8955},{"date":"2020-11-25","close":6962.1929},{"date":"2020-11-26","close":6977.23},{"date":"2020-11-27","close":7022.3418},{"date":"2020-11-30","close":7338.1216},{"date":"2020-12-01","close":7277.9731},{"date":"2020-12-02","close":7338.1216},{"date":"2020-12-03","close":7323.0835},{"date":"2020-12-04","close":7277.9731},{"date":"2020-12-07","close":7353.1577},{"date":"2020-12-08","close":7338.1216},{"date":"2020-12-09","close":7353.1577},{"date":"2020-12-10","close":7353.1577},{"date":"2020-12-11","close":7518.5669},{"date":"2020-12-14","close":7488.4927},{"date":"2020-12-15","close":7443.3809},{"date":"2020-12-16","close":7473.4551},{"date":"2020-12-17","close":7443.3809},{"date":"2020-12-18","close":7443.3809},{"date":"2020-12-21","close":7849.3833},{"date":"2020-12-22","close":8210.2754},{"date":"2020-12-23","close":7608.7891},{"date":"2020-12-24","close":7443.3809},{"date":"2020-12-28","close":7323.0835},{"date":"2020-12-29","close":7504.2734},{"date":"2020-12-30","close":7564.6699},{"date":"2021-01-04","close":7519.373},{"date":"2021-01-05","close":7640.1655},{"date":"2021-01-06","close":7972.3467},{"date":"2021-01-07","close":7957.2485},{"date":"2021-01-08","close":7821.355},{"date":"2021-01-11","close":7534.4717},{"date":"2021-01-12","close":7534.4717},{"date":"2021-01-13","close":7519.373},{"date":"2021-01-14","close":7489.1748},{"date":"2021-01-15","close":7398.5796},{"date":"2021-01-18","close":7247.5884},{"date":"2021-01-19","close":7232.4893},{"date":"2021-01-20","close":7398.5796},{"date":"2021-01-21","close":7413.6782},{"date":"2021-01-22","close":7323.0835},{"date":"2021-01-25","close":7368.3813},{"date":"2021-01-26","close":7579.769},{"date":"2021-01-27","close":7579.769},{"date":"2021-01-28","close":7474.0752},{"date":"2021-01-29","close":7156.9937},{"date":"2021-02-01","close":7111.6953},{"date":"2021-02-02","close":7096.5967},{"date":"2021-02-03","close":7066.3984},{"date":"2021-02-04","close":7021.1006},{"date":"2021-02-05","close":7156.9937},{"date":"2021-02-08","close":7262.6875},{"date":"2021-02-09","close":7504.2734},{"date":"2021-02-10","close":7685.4634},{"date":"2021-02-15","close":9980.5332},{"date":"2021-02-16","close":11203.5625},{"date":"2021-02-17","close":11430.0518},{"date":"2021-02-18","close":11414.9502},{"date":"2021-02-19","close":11867.9258},{"date":"2021-02-22","close":11807.5273},{"date":"2021-02-23","close":11535.7441},{"date":"2021-02-24","close":11309.2568},{"date":"2021-02-25","close":12532.2881},{"date":"2021-02-26","close":10886.4814},{"date":"2021-03-02","close":11913.2227},{"date":"2021-03-03","close":11007.2744},{"date":"2021-03-04","close":10509.002},{"date":"2021-03-05","close":10327.8115},{"date":"2021-03-08","close":10101.3262},{"date":"2021-03-09","close":9874.8379},{"date":"2021-03-10","close":9965.4346},{"date":"2021-03-11","close":9874.8379},{"date":"2021-03-12","close":9874.8379},{"date":"2021-03-15","close":10463.7061},{"date":"2021-03-16","close":10282.5166},{"date":"2021-03-17","close":10599.5986},{"date":"2021-03-18","close":10373.1104},{"date":"2021-03-19","close":10101.3262},{"date":"2021-03-22","close":10101.3262},{"date":"2021-03-23","close":10146.624},{"date":"2021-03-24","close":10146.624},{"date":"2021-03-25","close":9965.4346},{"date":"2021-03-26","close":9965.4346},{"date":"2021-03-29","close":9738.9453},{"date":"2021-03-30","close":9693.6494},{"date":"2021-03-31","close":9965.4346},{"date":"2021-04-01","close":9512.46},{"date":"2021-04-02","close":9376.5674},{"date":"2021-04-05","close":8543.0947},{"date":"2021-04-06","close":8271.3096},{"date":"2021-04-07","close":8361.9043},{"date":"2021-04-08","close":8434.3818},{"date":"2021-04-09","close":8851.1162},{"date":"2021-04-12","close":8950.7705},{"date":"2021-04-13","close":9059.4854},{"date":"2021-04-14","close":9421.8643},{"date":"2021-04-15","close":9240.6758},{"date":"2021-04-16","close":9331.2705},{"date":"2021-04-19","close":9195.3779},{"date":"2021-04-20","close":9240.6758},{"date":"2021-04-21","close":9059.4854},{"date":"2021-04-22","close":9150.0801},{"date":"2021-04-23","close":9285.9727},{"date":"2021-04-26","close":9104.7822},{"date":"2021-04-27","close":8950.7705},{"date":"2021-04-28","close":8932.6533},{"date":"2021-04-29","close":9014.1875},{"date":"2021-04-30","close":8878.2959},{"date":"2021-05-03","close":8434.3818},{"date":"2021-05-04","close":8343.7852},{"date":"2021-05-06","close":8262.25},{"date":"2021-05-07","close":8515.916},{"date":"2021-05-10","close":8588.3916},{"date":"2021-05-11","close":8425.3213},{"date":"2021-05-12","close":8642.749},{"date":"2021-05-13","close":8398.1426},{"date":"2021-05-14","close":8407.2012},{"date":"2021-05-17","close":8361.9043},{"date":"2021-05-18","close":8361.9043},{"date":"2021-05-20","close":8389.083},{"date":"2021-05-21","close":8606.5117},{"date":"2021-05-24","close":8506.8564},{"date":"2021-05-25","close":8461.5596},{"date":"2021-05-26","close":8389.083},{"date":"2021-05-27","close":8334.7266},{"date":"2021-05-28","close":8606.5117},{"date":"2021-05-31","close":8543.0947},{"date":"2021-06-01","close":8678.9873},{"date":"2021-06-02","close":8552.1543},{"date":"2021-06-03","close":8552.1543},{"date":"2021-06-04","close":8552.1543},{"date":"2021-06-07","close":8534.0342},{"date":"2021-06-08","close":8506.8564},{"date":"2021-06-09","close":8316.6074},{"date":"2021-06-10","close":8389.083},{"date":"2021-06-11","close":8316.6074},{"date":"2021-06-14","close":8334.7266},{"date":"2021-06-15","close":8280.3691},{"date":"2021-06-16","close":8280.3691},{"date":"2021-06-17","close":8343.7852},{"date":"2021-06-18","close":8334.7266},{"date":"2021-06-21","close":8352.8457},{"date":"2021-06-22","close":8361.9043},{"date":"2021-06-23","close":8524.9746},{"date":"2021-06-24","close":8461.5596},{"date":"2021-06-25","close":8515.916},{"date":"2021-06-28","close":8606.5117},{"date":"2021-06-29","close":8706.165},{"date":"2021-06-30","close":8678.9873},{"date":"2021-07-01","close":9005.1279},{"date":"2021-07-02","close":8896.4141},{"date":"2021-07-05","close":9104.7822},{"date":"2021-07-06","close":9285.9727},{"date":"2021-07-07","close":9240.6758},{"date":"2021-07-08","close":8878.2959},{"date":"2021-07-09","close":8878.2959},{"date":"2021-07-12","close":9050.4248},{"date":"2021-07-13","close":9041.3662},{"date":"2021-07-14","close":9693.6494},{"date":"2021-07-15","close":9603.0537},{"date":"2021-07-16","close":9104.7822},{"date":"2021-07-19","close":9059.4854},{"date":"2021-07-20","close":8905.4736},{"date":"2021-07-21","close":8796.7598},{"date":"2021-07-22","close":8733.3438},{"date":"2021-07-23","close":8778.6416},{"date":"2021-07-26","close":8606.5117},{"date":"2021-07-27","close":8579.332},{"date":"2021-07-28","close":8452.5},{"date":"2021-07-29","close":8597.4521},{"date":"2021-07-30","close":8443.4404},{"date":"2021-08-02","close":8443.4404},{"date":"2021-08-03","close":8488.7373},{"date":"2021-08-04","close":8543.0947},{"date":"2021-08-05","close":8561.2139},{"date":"2021-08-06","close":8823.9385},{"date":"2021-08-09","close":8787.6992},{"date":"2021-08-10","close":8678.9873},{"date":"2021-08-11","close":8941.7119},{"date":"2021-08-12","close":8823.9385},{"date":"2021-08-13","close":8796.7598},{"date":"2021-08-17","close":8461.5596},{"date":"2021-08-18","close":8506.8564},{"date":"2021-08-19","close":8216.9521},{"date":"2021-08-20","close":7773.0386},{"date":"2021-08-23","close":7845.5137},{"date":"2021-08-24","close":8289.4297},{"date":"2021-08-25","close":8389.083},{"date":"2021-08-26","close":8162.5962},{"date":"2021-08-27","close":8235.0723},{"date":"2021-08-30","close":8325.667},{"date":"2021-08-31","close":8325.667},{"date":"2021-09-01","close":8461.5596},{"date":"2021-09-02","close":8506.8564},{"date":"2021-09-03","close":8506.8564},{"date":"2021-09-06","close":8434.3818},{"date":"2021-09-07","close":8325.667},{"date":"2021-09-08","close":8189.7744},{"date":"2021-09-09","close":8189.7744},{"date":"2021-09-10","close":8153.5366},{"date":"2021-09-13","close":8090.1206},{"date":"2021-09-14","close":8126.3584},{"date":"2021-09-15","close":8135.418},{"date":"2021-09-16","close":8090.1206},{"date":"2021-09-17","close":8099.1792},{"date":"2021-09-23","close":8026.7026},{"date":"2021-09-24","close":8026.7026},{"date":"2021-09-27","close":8108.2383},{"date":"2021-09-28","close":8108.2383},{"date":"2021-09-29","close":7963.2881},{"date":"2021-09-30","close":7999.5254},{"date":"2021-10-01","close":7863.6343},{"date":"2021-10-05","close":7483.1348},{"date":"2021-10-06","close":7057.3394},{"date":"2021-10-07","close":7229.4692},{"date":"2021-10-08","close":7184.1719},{"date":"2021-10-12","close":7084.5171},{"date":"2021-10-13","close":7265.707},{"date":"2021-10-14","close":7474.0752},{"date":"2021-10-15","close":7474.0752},{"date":"2021-10-18","close":7428.7778},{"date":"2021-10-19","close":7428.7778},{"date":"2021-10-20","close":7410.6587},{"date":"2021-10-21","close":7419.7188},{"date":"2021-10-22","close":7428.7778},{"date":"2021-10-25","close":7383.48},{"date":"2021-10-26","close":7419.7188},{"date":"2021-10-27","close":7419.7188},{"date":"2021-10-28","close":7446.897},{"date":"2021-10-29","close":7338.1831},{"date":"2021-11-01","close":7256.6479},{"date":"2021-11-02","close":7727.7412},{"date":"2021-11-03","close":7673.3838},{"date":"2021-11-04","close":7655.2651},{"date":"2021-11-05","close":7646.2056},{"date":"2021-11-08","close":7564.6699},{"date":"2021-11-09","close":7474.0752},{"date":"2021-11-10","close":7301.9443},{"date":"2021-11-11","close":7202.291},{"date":"2021-11-12","close":7347.2427},{"date":"2021-11-15","close":7383.48},{"date":"2021-11-16","close":7274.7661},{"date":"2021-11-17","close":7138.8745},{"date":"2021-11-18","close":7093.5767},{"date":"2021-11-19","close":7084.5171},{"date":"2021-11-22","close":7075.458},{"date":"2021-11-23","close":7012.041},{"date":"2021-11-24","close":7012.041},{"date":"2021-11-25","close":6975.8037},{"date":"2021-11-26","close":6885.209},{"date":"2021-11-29","close":6758.376},{"date":"2021-11-30","close":6504.71},{"date":"2021-12-01","close":6559.0674},{"date":"2021-12-02","close":6595.3052},{"date":"2021-12-03","close":6722.1377},{"date":"2021-12-06","close":6631.543},{"date":"2021-12-07","close":6839.9111},{"date":"2021-12-08","close":6957.6841},{"date":"2021-12-09","close":7030.1606},{"date":"2021-12-10","close":7084.5171},{"date":"2021-12-13","close":7066.3984},{"date":"2021-12-14","close":7111.6953},{"date":"2021-12-15","close":7211.3501},{"date":"2021-12-16","close":7202.291},{"date":"2021-12-17","close":7265.707},{"date":"2021-12-20","close":7193.231},{"date":"2021-12-21","close":7093.5767},{"date":"2021-12-22","close":7093.5767},{"date":"2021-12-23","close":7093.5767},{"date":"2021-12-24","close":7066.3984},{"date":"2021-12-27","close":7320.064},{"date":"2021-12-28","close":7247.5884},{"date":"2021-12-29","close":7394.3745},{"date":"2021-12-30","close":7541.1611},{"date":"2022-01-03","close":8220.0},{"date":"2022-01-04","close":7467.7681},{"date":"2022-01-05","close":7431.0713},{"date":"2022-01-06","close":7467.7681},{"date":"2022-01-07","close":7522.813},{"date":"2022-01-10","close":7476.9419},{"date":"2022-01-11","close":7320.981},{"date":"2022-01-12","close":7320.981},{"date":"2022-01-13","close":7192.5435},{"date":"2022-01-14","close":7109.9756},{"date":"2022-01-17","close":6999.8857},{"date":"2022-01-18","close":6935.6665},{"date":"2022-01-19","close":6743.0093},{"date":"2022-01-20","close":6752.1831},{"date":"2022-01-21","close":6752.1831},{"date":"2022-01-24","close":6559.5259},{"date":"2022-01-25","close":6256.7783},{"date":"2022-01-26","close":6256.7783},{"date":"2022-01-27","close":6036.5986},{"date":"2022-01-28","close":6275.1265},{"date":"2022-02-03","close":6697.1382},{"date":"2022-02-04","close":6697.1382},{"date":"2022-02-07","close":6733.8354},{"date":"2022-02-08","close":6733.8354},{"date":"2022-02-09","close":6733.8354},{"date":"2022-02-10","close":7128.3237},{"date":"2022-02-11","close":6944.8398},{"date":"2022-02-14","close":6632.9194},{"date":"2022-02-15","close":6476.9585},{"date":"2022-02-16","close":6706.3125},{"date":"2022-02-17","close":6687.9639},{"date":"2022-02-18","close":6752.1831},{"date":"2022-02-21","close":6706.3125},{"date":"2022-02-22","close":6706.3125},{"date":"2022-02-23","close":6706.3125},{"date":"2022-02-24","close":6440.2622},{"date":"2022-02-25","close":6486.1323},{"date":"2022-02-28","close":6486.1323},{"date":"2022-03-02","close":6660.4419},{"date":"2022-03-03","close":6816.4028},{"date":"2022-03-04","close":6816.4028},{"date":"2022-03-07","close":6715.4868},{"date":"2022-03-08","close":6678.7905},{"date":"2022-03-10","close":6678.7905},{"date":"2022-03-11","close":6706.3125},{"date":"2022-03-14","close":6605.3965},{"date":"2022-03-15","close":6577.8745},{"date":"2022-03-16","close":6651.2676},{"date":"2022-03-17","close":6733.8354},{"date":"2022-03-18","close":6834.7505},{"date":"2022-03-21","close":6834.7505},{"date":"2022-03-22","close":6862.2729},{"date":"2022-03-23","close":7027.4082},{"date":"2022-03-24","close":7036.5825},{"date":"2022-03-25","close":7155.8462},{"date":"2022-03-28","close":7183.3682},{"date":"2022-03-29","close":7146.6724},{"date":"2022-03-30","close":7091.6274},{"date":"2022-03-31","close":7275.1108},{"date":"2022-04-01","close":7192.5435},{"date":"2022-04-04","close":7256.7622},{"date":"2022-04-05","close":7513.6387},{"date":"2022-04-06","close":7403.5488},{"date":"2022-04-07","close":7155.8462},{"date":"2022-04-08","close":7109.9756},{"date":"2022-04-11","close":7109.9756},{"date":"2022-04-12","close":6999.8857},{"date":"2022-04-13","close":7091.6274},{"date":"2022-04-14","close":7064.1045},{"date":"2022-04-15","close":7018.2339},{"date":"2022-04-18","close":7036.5825},{"date":"2022-04-19","close":7137.498},{"date":"2022-04-20","close":7421.897},{"date":"2022-04-21","close":7247.5884},{"date":"2022-04-22","close":7201.7168},{"date":"2022-04-25","close":6880.6216},{"date":"2022-04-26","close":6843.9248},{"date":"2022-04-27","close":6825.5762},{"date":"2022-04-28","close":6816.4028},{"date":"2022-04-29","close":6853.0991},{"date":"2022-05-02","close":6853.0991},{"date":"2022-05-03","close":6853.0991},{"date":"2022-05-04","close":6770.5317},{"date":"2022-05-06","close":6651.2676},{"date":"2022-05-09","close":7090.0},{"date":"2022-05-10","close":6403.5654},{"date":"2022-05-11","close":6467.7842},{"date":"2022-05-12","close":6320.9976},{"date":"2022-05-13","close":6394.3906},{"date":"2022-05-16","close":6495.3071},{"date":"2022-05-17","close":6697.1382},{"date":"2022-05-18","close":6697.1382},{"date":"2022-05-19","close":6678.7905},{"date":"2022-05-20","close":6632.9194},{"date":"2022-05-23","close":6568.6997},{"date":"2022-05-24","close":6403.5654},{"date":"2022-05-25","close":6449.4355},{"date":"2022-05-26","close":6421.9136},{"date":"2022-05-27","close":6440.2622},{"date":"2022-05-30","close":7265.936},{"date":"2022-05-31","close":7339.3296},{"date":"2022-06-02","close":7284.2847},{"date":"2022-06-03","close":7155.8462},{"date":"2022-06-07","close":7009.0601},{"date":"2022-06-08","close":7018.2339},{"date":"2022-06-09","close":7009.0601},{"date":"2022-06-10","close":6935.6665},{"date":"2022-06-13","close":6431.0874},{"date":"2022-06-14","close":6357.6948},{"date":"2022-06-15","close":6238.4302},{"date":"2022-06-16","close":6403.5654},{"date":"2022-06-17","close":6394.3906},{"date":"2022-06-20","close":6119.166},{"date":"2022-06-21","close":6284.3013},{"date":"2022-06-22","close":6339.3462},{"date":"2022-06-23","close":5669.6323},{"date":"2022-06-24","close":5816.4185},{"date":"2022-06-27","close":5871.4634},{"date":"2022-06-28","close":5944.8574},{"date":"2022-06-29","close":5889.812},{"date":"2022-06-30","close":5834.7671},{"date":"2022-07-01","close":5614.5869},{"date":"2022-07-04","close":5843.9409},{"date":"2022-07-05","close":5963.2056},{"date":"2022-07-06","close":6018.25},{"date":"2022-07-07","close":6018.25},{"date":"2022-07-08","close":5981.5532},{"date":"2022-07-11","close":6174.2109},{"date":"2022-07-12","close":6174.2109},{"date":"2022-07-13","close":6109.9917},{"date":"2022-07-14","close":6119.166},{"date":"2022-07-15","close":6100.8179},{"date":"2022-07-18","close":6109.9917},{"date":"2022-07-19","close":6238.4302},{"date":"2022-07-20","close":6330.1719},{"date":"2022-07-21","close":6366.8682},{"date":"2022-07-22","close":6201.7339},{"date":"2022-07-25","close":6192.5591},{"date":"2022-07-26","close":6210.9072},{"date":"2022-07-27","close":6265.9526},{"date":"2022-07-28","close":6201.7339},{"date":"2022-07-29","close":6201.7339},{"date":"2022-08-01","close":6183.3853},{"date":"2022-08-02","close":6155.8623},{"date":"2022-08-03","close":6155.8623},{"date":"2022-08-04","close":6238.4302},{"date":"2022-08-05","close":6357.6948},{"date":"2022-08-08","close":6302.6494},{"date":"2022-08-09","close":6293.4746},{"date":"2022-08-10","close":6247.604},{"date":"2022-08-11","close":6320.9976},{"date":"2022-08-12","close":6394.3906},{"date":"2022-08-16","close":6421.9136},{"date":"2022-08-17","close":6449.4355},{"date":"2022-08-18","close":6265.9526},{"date":"2022-08-19","close":6192.5591},{"date":"2022-08-22","close":6009.0762},{"date":"2022-08-23","close":5880.6377},{"date":"2022-08-24","close":5926.5088},{"date":"2022-08-25","close":6036.5986},{"date":"2022-08-26","close":6073.2949},{"date":"2022-08-29","close":5917.3345},{"date":"2022-08-30","close":6009.0762},{"date":"2022-08-31","close":6082.4697},{"date":"2022-09-01","close":5926.5088},{"date":"2022-09-02","close":5862.2896},{"date":"2022-09-05","close":5706.3291},{"date":"2022-09-06","close":5770.5479},{"date":"2022-09-07","close":5642.1099},{"date":"2022-09-08","close":5660.4575},{"date":"2022-09-13","close":5788.8965},{"date":"2022-09-14","close":5697.1548},{"date":"2022-09-15","close":5669.6323},{"date":"2022-09-16","close":5678.8062},{"date":"2022-09-19","close":5614.5869},{"date":"2022-09-20","close":5651.2842},{"date":"2022-09-21","close":5632.9351},{"date":"2022-09-22","close":5559.542},{"date":"2022-09-23","close":5449.4521},{"date":"2022-09-26","close":5009.0923},{"date":"2022-09-27","close":4999.9185},{"date":"2022-09-28","close":4807.2612},{"date":"2022-09-29","close":4935.6992},{"date":"2022-09-30","close":4944.8735},{"date":"2022-10-04","close":5174.2275},{"date":"2022-10-05","close":5256.7944},{"date":"2022-10-06","close":5302.6655},{"date":"2022-10-07","close":5403.5815},{"date":"2022-10-11","close":5220.0981},{"date":"2022-10-12","close":5220.0981},{"date":"2022-10-13","close":4908.1768},{"date":"2022-10-14","close":5100.8345},{"date":"2022-10-17","close":5229.272},{"date":"2022-10-18","close":5403.5815},{"date":"2022-10-19","close":5357.7104},{"date":"2022-10-20","close":5376.0591},{"date":"2022-10-21","close":5366.8848},{"date":"2022-10-24","close":5403.5815},{"date":"2022-10-25","close":5339.3618},{"date":"2022-10-26","close":5183.4019},{"date":"2022-10-27","close":5220.0981},{"date":"2022-10-28","close":5119.1821},{"date":"2022-10-31","close":5174.2275},{"date":"2022-11-01","close":5210.9243},{"date":"2022-11-02","close":5311.8394},{"date":"2022-11-03","close":5302.6655},{"date":"2022-11-04","close":5229.272},{"date":"2022-11-07","close":5265.9692},{"date":"2022-11-08","close":5348.5366},{"date":"2022-11-09","close":5357.7104},{"date":"2022-11-10","close":5348.5366},{"date":"2022-11-11","close":5376.0591},{"date":"2022-11-14","close":5431.1045},{"date":"2022-11-15","close":5632.9351},{"date":"2022-11-16","close":5715.5029},{"date":"2022-11-17","close":5678.8062},{"date":"2022-11-18","close":5724.6772},{"date":"2022-11-21","close":5614.5869},{"date":"2022-11-22","close":5577.8901},{"date":"2022-11-23","close":5596.2388},{"date":"2022-11-24","close":5596.2388},{"date":"2022-11-25","close":5559.542},{"date":"2022-11-28","close":5385.2329},{"date":"2022-11-29","close":5394.4072},{"date":"2022-11-30","close":5421.9297},{"date":"2022-12-01","close":5495.3228},{"date":"2022-12-02","close":5495.3228},{"date":"2022-12-05","close":5614.5869},{"date":"2022-12-06","close":5687.981},{"date":"2022-12-07","close":5632.9351},{"date":"2022-12-08","close":5522.8452},{"date":"2022-12-09","close":5522.8452},{"date":"2022-12-12","close":5651.2842},{"date":"2022-12-13","close":5798.0703},{"date":"2022-12-14","close":5898.9858},{"date":"2022-12-15","close":6073.2949},{"date":"2022-12-16","close":6027.4248},{"date":"2022-12-19","close":5807.2451},{"date":"2022-12-20","close":5706.3291},{"date":"2022-12-21","close":6054.9468},{"date":"2022-12-22","close":6027.4248},{"date":"2022-12-23","close":5825.5933},{"date":"2022-12-26","close":5825.5933},{"date":"2022-12-27","close":5843.9409},{"date":"2022-12-28","close":6030.6484},{"date":"2022-12-29","close":5731.9165},{"date":"2023-01-02","close":5694.5747},{"date":"2023-01-03","close":5573.2153},{"date":"2023-01-04","close":5554.5449},{"date":"2023-01-05","close":5535.874},{"date":"2023-01-06","close":5573.2153},{"date":"2023-01-09","close":5675.9043},{"date":"2023-01-10","close":5657.2334},{"date":"2023-01-11","close":5666.5688},{"date":"2023-01-12","close":5694.5747},{"date":"2023-01-13","close":5666.5688},{"date":"2023-01-16","close":5713.2456},{"date":"2023-01-17","close":5601.2212},{"date":"2023-01-18","close":5545.2095},{"date":"2023-01-19","close":5601.2212},{"date":"2023-01-20","close":5601.2212},{"date":"2023-01-25","close":5825.2705},{"date":"2023-01-26","close":5927.9595},{"date":"2023-01-27","close":5927.9595},{"date":"2023-01-30","close":5918.624},{"date":"2023-01-31","close":5862.6118},{"date":"2023-02-01","close":5974.6362},{"date":"2023-02-02","close":5974.6362},{"date":"2023-02-03","close":6039.9839},{"date":"2023-02-06","close":6039.9839},{"date":"2023-02-07","close":6086.6606},{"date":"2023-02-08","close":6067.9893},{"date":"2023-02-09","close":6039.9839},{"date":"2023-02-10","close":5937.2949},{"date":"2023-02-13","close":5918.624},{"date":"2023-02-14","close":5899.9531},{"date":"2023-02-15","close":5787.9292},{"date":"2023-02-16","close":5825.2705},{"date":"2023-02-17","close":5787.9292},{"date":"2023-02-20","close":6021.313},{"date":"2023-02-21","close":6002.6426},{"date":"2023-02-22","close":5881.2827},{"date":"2023-02-23","close":5993.3071},{"date":"2023-02-24","close":5937.2949},{"date":"2023-02-27","close":5834.606},{"date":"2023-02-28","close":5843.9409},{"date":"2023-03-02","close":5983.9717},{"date":"2023-03-03","close":5965.3008},{"date":"2023-03-06","close":5983.9717},{"date":"2023-03-07","close":6133.3374},{"date":"2023-03-08","close":6021.313},{"date":"2023-03-09","close":6161.3438},{"date":"2023-03-10","close":6170.6792},{"date":"2023-03-13","close":6002.6426},{"date":"2023-03-14","close":5685.2393},{"date":"2023-03-15","close":5834.606},{"date":"2023-03-16","close":5666.5688},{"date":"2023-03-17","close":5899.9531},{"date":"2023-03-20","close":5993.3071},{"date":"2023-03-21","close":5871.9473},{"date":"2023-03-22","close":5843.9409},{"date":"2023-03-23","close":5741.252},{"date":"2023-03-24","close":5741.252},{"date":"2023-03-27","close":5797.2642},{"date":"2023-03-28","close":5797.2642},{"date":"2023-03-29","close":5787.9292},{"date":"2023-03-30","close":5815.9351},{"date":"2023-03-31","close":5713.2456},{"date":"2023-04-03","close":5722.5811},{"date":"2023-04-04","close":5750.5874},{"date":"2023-04-05","close":5965.3008},{"date":"2023-04-06","close":5965.3008},{"date":"2023-04-07","close":5899.9531},{"date":"2023-04-10","close":5787.9292},{"date":"2023-04-11","close":5899.9531},{"date":"2023-04-12","close":6049.3188},{"date":"2023-04-13","close":6152.0083},{"date":"2023-04-14","close":6133.3374},{"date":"2023-04-17","close":6105.3315},{"date":"2023-04-18","close":5955.9653},{"date":"2023-04-19","close":5983.9717},{"date":"2023-04-20","close":5815.9351},{"date":"2023-04-21","close":5797.2642},{"date":"2023-04-24","close":5787.9292},{"date":"2023-04-25","close":5666.5688},{"date":"2023-04-26","close":5619.8921},{"date":"2023-04-27","close":5638.5625},{"date":"2023-04-28","close":5582.5508},{"date":"2023-05-02","close":5666.5688},{"date":"2023-05-03","close":5657.2334},{"date":"2023-05-04","close":5731.9165},{"date":"2023-05-08","close":5787.9292},{"date":"2023-05-09","close":5797.2642},{"date":"2023-05-10","close":5759.9229},{"date":"2023-05-11","close":5750.5874},{"date":"2023-05-12","close":5685.2393},{"date":"2023-05-15","close":5610.5566},{"date":"2023-05-16","close":5601.2212},{"date":"2023-05-17","close":5647.8979},{"date":"2023-05-18","close":5666.5688},{"date":"2023-05-19","close":5694.5747},{"date":"2023-05-22","close":5694.5747},{"date":"2023-05-23","close":5713.2456},{"date":"2023-05-24","close":5685.2393},{"date":"2023-05-25","close":5582.5508},{"date":"2023-05-26","close":5535.874},{"date":"2023-05-30","close":5545.2095},{"date":"2023-05-31","close":5554.5449},{"date":"2023-06-01","close":5573.2153},{"date":"2023-06-02","close":5545.2095},{"date":"2023-06-05","close":5545.2095},{"date":"2023-06-07","close":5545.2095},{"date":"2023-06-08","close":5535.874},{"date":"2023-06-09","close":5526.5386},{"date":"2023-06-12","close":5526.5386},{"date":"2023-06-13","close":5507.8682},{"date":"2023-06-14","close":5414.5142},{"date":"2023-06-15","close":5414.5142},{"date":"2023-06-16","close":5395.8438},{"date":"2023-06-19","close":5367.8369},{"date":"2023-06-20","close":5358.5015},{"date":"2023-06-21","close":5255.8125},{"date":"2023-06-22","close":5227.8066},{"date":"2023-06-23","close":5199.8003},{"date":"2023-06-26","close":5311.8247},{"date":"2023-06-27","close":5321.1602},{"date":"2023-06-28","close":5274.4834},{"date":"2023-06-29","close":5302.4893},{"date":"2023-06-30","close":5339.8311},{"date":"2023-07-03","close":5377.1724},{"date":"2023-07-04","close":5349.1665},{"date":"2023-07-05","close":5321.1602},{"date":"2023-07-06","close":5302.4893},{"date":"2023-07-07","close":5283.8188},{"date":"2023-07-10","close":5153.1235},{"date":"2023-07-11","close":5171.7944},{"date":"2023-07-12","close":5209.1357},{"date":"2023-07-13","close":5293.1543},{"date":"2023-07-14","close":5265.1479},{"date":"2023-07-17","close":5227.8066},{"date":"2023-07-18","close":5125.1182},{"date":"2023-07-19","close":5041.0996},{"date":"2023-07-20","close":5115.7827},{"date":"2023-07-21","close":5190.4648},{"date":"2023-07-24","close":5041.0996},{"date":"2023-07-25","close":4957.0811},{"date":"2023-07-26","close":4723.6968},{"date":"2023-07-27","close":4807.7148},{"date":"2023-07-28","close":4882.3979},{"date":"2023-07-31","close":4910.4043},{"date":"2023-08-01","close":5134.4531},{"date":"2023-08-02","close":5050.4351},{"date":"2023-08-03","close":5162.459},{"date":"2023-08-04","close":5097.1118},{"date":"2023-08-07","close":5087.7764},{"date":"2023-08-08","close":5041.0996},{"date":"2023-08-09","close":5162.459},{"date":"2023-08-10","close":5265.1479},{"date":"2023-08-11","close":5227.8066},{"date":"2023-08-14","close":5246.4771},{"date":"2023-08-16","close":5031.7637},{"date":"2023-08-17","close":4910.4043},{"date":"2023-08-18","close":4929.0747},{"date":"2023-08-21","close":4938.4102},{"date":"2023-08-22","close":4910.4043},{"date":"2023-08-23","close":4929.0747},{"date":"2023-08-24","close":4947.7456},{"date":"2023-08-25","close":4891.7334},{"date":"2023-08-28","close":4891.7334},{"date":"2023-08-29","close":4947.7456},{"date":"2023-08-30","close":4966.416},{"date":"2023-08-31","close":4975.7515},{"date":"2023-09-01","close":4985.0869},{"date":"2023-09-04","close":5031.7637},{"date":"2023-09-05","close":5013.0933},{"date":"2023-09-06","close":5153.1235},{"date":"2023-09-07","close":5106.4473},{"date":"2023-09-08","close":5162.459},{"date":"2023-09-11","close":5237.1421},{"date":"2023-09-12","close":5181.1299},{"date":"2023-09-13","close":5190.4648},{"date":"2023-09-14","close":5265.1479},{"date":"2023-09-15","close":5265.1479},{"date":"2023-09-18","close":5274.4834},{"date":"2023-09-19","close":5171.7944},{"date":"2023-09-20","close":5106.4473},{"date":"2023-09-21","close":4947.7456},{"date":"2023-09-22","close":4966.416},{"date":"2023-09-25","close":4863.7271},{"date":"2023-09-26","close":4901.0688},{"date":"2023-09-27","close":4929.0747},{"date":"2023-10-04","close":4798.3799},{"date":"2023-10-05","close":4686.3555},{"date":"2023-10-06","close":4789.0444},{"date":"2023-10-10","close":4686.3555},{"date":"2023-10-11","close":4826.3857},{"date":"2023-10-12","close":4891.7334},{"date":"2023-10-13","close":4817.0503},{"date":"2023-10-16","close":4686.3555},{"date":"2023-10-17","close":4761.0381},{"date":"2023-10-18","close":4733.0322},{"date":"2023-10-19","close":4616.3403},{"date":"2023-10-20","close":4490.3125},{"date":"2023-10-23","close":4429.6323},{"date":"2023-10-24","close":4663.0171},{"date":"2023-10-25","close":4677.02},{"date":"2023-10-26","close":4546.3247},{"date":"2023-10-27","close":4564.9956},{"date":"2023-10-30","close":4607.0049},{"date":"2023-10-31","close":4462.3066},{"date":"2023-11-01","close":4490.3125},{"date":"2023-11-02","close":4653.6816},{"date":"2023-11-03","close":4817.0503},{"date":"2023-11-06","close":4845.0566},{"date":"2023-11-07","close":5227.8066},{"date":"2023-11-08","close":5143.7886},{"date":"2023-11-09","close":4975.7515},{"date":"2023-11-10","close":5087.7764},{"date":"2023-11-13","close":5246.4771},{"date":"2023-11-14","close":5255.8125},{"date":"2023-11-15","close":5143.7886},{"date":"2023-11-16","close":5162.459},{"date":"2023-11-17","close":5106.4473},{"date":"2023-11-20","close":5209.1357},{"date":"2023-11-21","close":5246.4771},{"date":"2023-11-22","close":5162.459},{"date":"2023-11-23","close":5218.4712},{"date":"2023-11-24","close":5125.1182},{"date":"2023-11-27","close":5106.4473},{"date":"2023-11-28","close":5003.7578},{"date":"2023-11-29","close":4891.7334},{"date":"2023-11-30","close":4929.0747},{"date":"2023-12-01","close":4863.7271},{"date":"2023-12-04","close":4863.7271},{"date":"2023-12-05","close":5022.4282},{"date":"2023-12-06","close":4994.4224},{"date":"2023-12-07","close":5125.1182},{"date":"2023-12-08","close":5069.106},{"date":"2023-12-11","close":5022.4282},{"date":"2023-12-12","close":4994.4224},{"date":"2023-12-13","close":4938.4102},{"date":"2023-12-14","close":4919.7393},{"date":"2023-12-15","close":5115.7827},{"date":"2023-12-18","close":5059.7705},{"date":"2023-12-19","close":5115.7827},{"date":"2023-12-20","close":5115.7827},{"date":"2023-12-21","close":5087.7764},{"date":"2023-12-22","close":5227.8066},{"date":"2023-12-26","close":5274.4834},{"date":"2023-12-27","close":5322.1733},{"date":"2023-12-28","close":5398.4766},{"date":"2024-01-02","close":5875.374},{"date":"2024-01-03","close":5837.2222},{"date":"2024-01-04","close":5713.229},{"date":"2024-01-05","close":5608.3115},{"date":"2024-01-08","close":5656.001},{"date":"2024-01-09","close":5713.229},{"date":"2024-01-10","close":5656.001},{"date":"2024-01-11","close":5617.8491},{"date":"2024-01-12","close":5551.084},{"date":"2024-01-15","close":5493.856},{"date":"2024-01-16","close":5503.3945},{"date":"2024-01-17","close":5284.0215},{"date":"2024-01-18","close":5427.0908},{"date":"2024-01-19","close":5484.3184},{"date":"2024-01-22","close":5446.1665},{"date":"2024-01-23","close":5350.7871},{"date":"2024-01-24","close":5532.0078},{"date":"2024-01-25","close":5656.001},{"date":"2024-01-26","close":5608.3115},{"date":"2024-01-29","close":5503.3945},{"date":"2024-01-30","close":5646.4634},{"date":"2024-01-31","close":5436.6284},{"date":"2024-02-01","close":5446.1665},{"date":"2024-02-02","close":5646.4634},{"date":"2024-02-05","close":5551.084},{"date":"2024-02-06","close":5503.3945},{"date":"2024-02-07","close":5503.3945},{"date":"2024-02-08","close":5427.0908},{"date":"2024-02-13","close":5503.3945},{"date":"2024-02-14","close":5493.856},{"date":"2024-02-15","close":5474.7803},{"date":"2024-02-16","close":5474.7803},{"date":"2024-02-19","close":5532.0078},{"date":"2024-02-20","close":5493.856},{"date":"2024-02-21","close":5503.3945},{"date":"2024-02-22","close":5379.4004},{"date":"2024-02-23","close":5303.0977},{"date":"2024-02-26","close":5436.6284},{"date":"2024-02-27","close":5284.0215},{"date":"2024-02-28","close":5112.3384},{"date":"2024-02-29","close":5150.4902},{"date":"2024-03-04","close":5226.7939},{"date":"2024-03-05","close":5322.1733},{"date":"2024-03-06","close":5350.7871},{"date":"2024-03-07","close":5350.7871},{"date":"2024-03-08","close":5417.5522},{"date":"2024-03-11","close":5408.0146},{"date":"2024-03-12","close":5398.4766},{"date":"2024-03-13","close":5379.4004},{"date":"2024-03-14","close":5398.4766},{"date":"2024-03-15","close":5303.0977},{"date":"2024-03-18","close":6008.9053},{"date":"2024-03-19","close":5760.9185},{"date":"2024-03-20","close":5760.9185},{"date":"2024-03-21","close":5779.9941},{"date":"2024-03-22","close":5827.6846},{"date":"2024-03-25","close":5865.8359},{"date":"2024-03-26","close":5846.7603},{"date":"2024-03-27","close":5884.9121},{"date":"2024-03-28","close":6027.981},{"date":"2024-03-29","close":5961.2153},{"date":"2024-04-01","close":6047.0571},{"date":"2024-04-02","close":5875.374},{"date":"2024-04-03","close":5808.6084},{"date":"2024-04-04","close":5741.8428},{"date":"2024-04-05","close":5646.4634},{"date":"2024-04-08","close":5808.6084},{"date":"2024-04-09","close":5884.9121},{"date":"2024-04-11","close":5913.5259},{"date":"2024-04-12","close":5961.2153},{"date":"2024-04-15","close":5961.2153},{"date":"2024-04-16","close":5942.1396},{"date":"2024-04-17","close":6228.2778},{"date":"2024-04-18","close":6533.4922},{"date":"2024-04-19","close":6295.0435},{"date":"2024-04-22","close":6552.5679},{"date":"2024-04-23","close":6543.0303},{"date":"2024-04-24","close":6657.4854},{"date":"2024-04-25","close":6590.7197},{"date":"2024-04-26","close":6438.1128},{"date":"2024-04-29","close":6533.4922},{"date":"2024-04-30","close":6371.3472},{"date":"2024-05-02","close":6361.8091},{"date":"2024-05-03","close":6314.1191},{"date":"2024-05-07","close":6342.7334},{"date":"2024-05-08","close":6151.9741},{"date":"2024-05-09","close":6037.519},{"date":"2024-05-10","close":5999.3672},{"date":"2024-05-13","close":5999.3672},{"date":"2024-05-14","close":5970.7534},{"date":"2024-05-16","close":6190.126},{"date":"2024-05-17","close":7449.1348},{"date":"2024-05-20","close":7515.9004},{"date":"2024-05-21","close":7019.9272},{"date":"2024-05-22","close":6838.7061},{"date":"2024-05-23","close":6848.2446},{"date":"2024-05-24","close":6867.3203},{"date":"2024-05-27","close":6562.106},{"date":"2024-05-28","close":6638.4092},{"date":"2024-05-29","close":6447.6509},{"date":"2024-05-30","close":6476.2642},{"date":"2024-05-31","close":6409.499},{"date":"2024-06-03","close":6514.416},{"date":"2024-06-04","close":6638.4092},{"date":"2024-06-05","close":6352.271},{"date":"2024-06-07","close":6371.3472},{"date":"2024-06-10","close":6695.6372},{"date":"2024-06-11","close":6628.8716},{"date":"2024-06-12","close":6752.8647},{"date":"2024-06-13","close":6647.9478},{"date":"2024-06-14","close":6562.106},{"date":"2024-06-17","close":6771.9409},{"date":"2024-06-18","close":6581.1816},{"date":"2024-06-19","close":6476.2642},{"date":"2024-06-20","close":6638.4092},{"date":"2024-06-21","close":6733.7891},{"date":"2024-06-24","close":6552.5679},{"date":"2024-06-25","close":6619.3335},{"date":"2024-06-26","close":6495.3403},{"date":"2024-06-27","close":6562.106},{"date":"2024-06-28","close":6581.1816},{"date":"2024-07-01","close":6791.0166},{"date":"2024-07-02","close":6714.7129},{"date":"2024-07-03","close":6495.3403},{"date":"2024-07-04","close":6314.1191},{"date":"2024-07-05","close":6647.9478},{"date":"2024-07-08","close":6905.4722},{"date":"2024-07-09","close":6867.3203},{"date":"2024-07-10","close":6915.0098},{"date":"2024-07-11","close":6667.0234},{"date":"2024-07-12","close":6733.7891},{"date":"2024-07-15","close":6810.0928},{"date":"2024-07-16","close":6867.3203},{"date":"2024-07-17","close":6752.8647},{"date":"2024-07-18","close":6743.3271},{"date":"2024-07-19","close":6819.6304},{"date":"2024-07-22","close":6676.561},{"date":"2024-07-23","close":6695.6372},{"date":"2024-07-24","close":8107.2534},{"date":"2024-07-25","close":7973.7217},{"date":"2024-07-26","close":7344.2173},{"date":"2024-07-29","close":7744.811},{"date":"2024-07-30","close":7449.1348},{"date":"2024-07-31","close":7039.0029},{"date":"2024-08-01","close":7162.9961},{"date":"2024-08-02","close":6800.5542},{"date":"2024-08-05","close":5875.374},{"date":"2024-08-06","close":6256.8916},{"date":"2024-08-07","close":6647.9478},{"date":"2024-08-08","close":6581.1816},{"date":"2024-08-09","close":6695.6372},{"date":"2024-08-12","close":6771.9409},{"date":"2024-08-13","close":6514.416},{"date":"2024-08-14","close":5646.4634},{"date":"2024-08-16","close":5961.2153},{"date":"2024-08-19","close":5827.6846},{"date":"2024-08-20","close":5713.229},{"date":"2024-08-21","close":5665.5396},{"date":"2024-08-22","close":5579.6973},{"date":"2024-08-23","close":5522.4702},{"date":"2024-08-26","close":5455.7041},{"date":"2024-08-27","close":5455.7041},{"date":"2024-08-28","close":5522.4702},{"date":"2024-08-29","close":5474.7803},{"date":"2024-08-30","close":5799.0703},{"date":"2024-09-02","close":5665.5396},{"date":"2024-09-03","close":5627.3877},{"date":"2024-09-04","close":5474.7803},{"date":"2024-09-05","close":5484.3184},{"date":"2024-09-06","close":5322.1733},{"date":"2024-09-09","close":5579.6973},{"date":"2024-09-10","close":5541.5459},{"date":"2024-09-11","close":5398.4766},{"date":"2024-09-12","close":5541.5459},{"date":"2024-09-13","close":5541.5459},{"date":"2024-09-19","close":5675.0771},{"date":"2024-09-20","close":5713.229},{"date":"2024-09-23","close":5665.5396},{"date":"2024-09-24","close":5675.0771},{"date":"2024-09-25","close":5579.6973},{"date":"2024-09-26","close":5665.5396},{"date":"2024-09-27","close":5589.2358},{"date":"2024-09-30","close":5455.7041},{"date":"2024-10-02","close":5341.2495},{"date":"2024-10-04","close":5379.4004},{"date":"2024-10-07","close":5436.6284},{"date":"2024-10-08","close":5417.5522},{"date":"2024-10-10","close":5474.7803},{"date":"2024-10-11","close":5551.084},{"date":"2024-10-14","close":5598.7734},{"date":"2024-10-15","close":5608.3115},{"date":"2024-10-16","close":5646.4634},{"date":"2024-10-17","close":5694.1528},{"date":"2024-10-18","close":5703.6909},{"date":"2024-10-21","close":5646.4634},{"date":"2024-10-22","close":5436.6284},{"date":"2024-10-23","close":5436.6284},{"date":"2024-10-24","close":5322.1733},{"date":"2024-10-25","close":5198.1797},{"date":"2024-10-28","close":5284.0215},{"date":"2024-10-29","close":5303.0977},{"date":"2024-10-30","close":5198.1797},{"date":"2024-10-31","close":5150.4902},{"date":"2024-11-01","close":4978.8071},{"date":"2024-11-04","close":5198.1797},{"date":"2024-11-05","close":5274.4834},{"date":"2024-11-06","close":5131.4141},{"date":"2024-11-07","close":5007.4209},{"date":"2024-11-08","close":5016.959},{"date":"2024-11-11","close":4883.4277},{"date":"2024-11-12","close":4749.8965},{"date":"2024-11-13","close":4530.5239},{"date":"2024-11-14","close":4592.5205},{"date":"2024-11-15","close":4668.8237},{"date":"2024-11-18","close":4797.5859},{"date":"2024-11-19","close":4797.5859},{"date":"2024-11-20","close":4940.6558},{"date":"2024-11-21","close":4845.2759},{"date":"2024-11-22","close":4778.5103},{"date":"2024-11-25","close":4864.3521},{"date":"2024-11-26","close":4845.2759},{"date":"2024-11-27","close":4854.814},{"date":"2024-11-28","close":4854.814},{"date":"2024-11-29","close":4721.2827},{"date":"2024-12-02","close":4606.8271},{"date":"2024-12-03","close":4816.6621},{"date":"2024-12-04","close":4678.3618},{"date":"2024-12-05","close":4592.5205},{"date":"2024-12-06","close":4430.3755},{"date":"2024-12-09","close":4158.5439},{"date":"2024-12-10","close":4406.5308},{"date":"2024-12-11","close":4640.21},{"date":"2024-12-12","close":4606.8271},{"date":"2024-12-13","close":4687.8994},{"date":"2024-12-16","close":4711.7446},{"date":"2024-12-17","close":4745.1274},{"date":"2024-12-18","close":4702.207},{"date":"2024-12-19","close":4697.438},{"date":"2024-12-20","close":4602.0581},{"date":"2024-12-23","close":4621.1343},{"date":"2024-12-24","close":4625.9033},{"date":"2024-12-26","close":4635.4409},{"date":"2024-12-27","close":4630.5513},{"date":"2024-12-30","close":4694.1177},{"date":"2025-01-02","close":4791.9116},{"date":"2025-01-03","close":4938.603},{"date":"2025-01-06","close":5280.8823},{"date":"2025-01-07","close":5280.8823},{"date":"2025-01-08","close":5212.4263},{"date":"2025-01-09","close":5173.3086},{"date":"2025-01-10","close":5202.647},{"date":"2025-01-13","close":5114.6323},{"date":"2025-01-14","close":5114.6323},{"date":"2025-01-15","close":5036.397},{"date":"2025-01-16","close":5114.6323},{"date":"2025-01-17","close":5036.397},{"date":"2025-01-20","close":5016.8379},{"date":"2025-01-21","close":4948.3823},{"date":"2025-01-22","close":4928.8232},{"date":"2025-01-23","close":4865.2573},{"date":"2025-01-24","close":4909.2646},{"date":"2025-01-31","close":4889.7056},{"date":"2025-02-03","close":4708.7866},{"date":"2025-02-04","close":4889.7056},{"date":"2025-02-05","close":4938.603},{"date":"2025-02-06","close":4889.7056},{"date":"2025-02-07","close":4855.478},{"date":"2025-02-10","close":4870.147},{"date":"2025-02-11","close":4860.3677},{"date":"2025-02-12","close":4757.6836},{"date":"2025-02-13","close":4821.25},{"date":"2025-02-14","close":4811.4707},{"date":"2025-02-17","close":4831.0293},{"date":"2025-02-18","close":4801.6909},{"date":"2025-02-19","close":4855.478},{"date":"2025-02-20","close":4796.8013},{"date":"2025-02-21","close":4928.8232},{"date":"2025-02-24","close":4958.1616},{"date":"2025-02-25","close":4958.1616},{"date":"2025-02-26","close":5016.8379},{"date":"2025-02-27","close":4948.3823},{"date":"2025-02-28","close":4777.2427},{"date":"2025-03-04","close":4831.0293},{"date":"2025-03-05","close":4909.2646},{"date":"2025-03-06","close":4879.9263},{"date":"2025-03-07","close":4772.353},{"date":"2025-03-10","close":4777.2427},{"date":"2025-03-11","close":4713.6763},{"date":"2025-03-12","close":4723.4556},{"date":"2025-03-13","close":4664.7793},{"date":"2025-03-14","close":4796.8013},{"date":"2025-03-17","close":4845.6982},{"date":"2025-03-18","close":4977.7207},{"date":"2025-03-19","close":4909.2646},{"date":"2025-03-20","close":4796.8013},{"date":"2025-03-21","close":4757.6836},{"date":"2025-03-24","close":4879.9263},{"date":"2025-03-25","close":5143.9707},{"date":"2025-03-26","close":5046.1763},{"date":"2025-03-27","close":5104.853},{"date":"2025-03-28","close":5055.9556},{"date":"2025-03-31","close":4870.147},{"date":"2025-04-01","close":5046.1763},{"date":"2025-04-02","close":4919.0439},{"date":"2025-04-03","close":4919.0439},{"date":"2025-04-04","close":5114.6323},{"date":"2025-04-07","close":4977.7207},{"date":"2025-04-08","close":5212.4263},{"date":"2025-04-09","close":5153.75},{"date":"2025-04-10","close":5271.103},{"date":"2025-04-11","close":5417.7939},{"date":"2025-04-14","close":5456.9116},{"date":"2025-04-15","close":5349.3379},{"date":"2025-04-16","close":5261.3232},{"date":"2025-04-17","close":5290.6616},{"date":"2025-04-18","close":5329.7793},{"date":"2025-04-21","close":5544.9263},{"date":"2025-04-22","close":5427.5732},{"date":"2025-04-23","close":5456.9116},{"date":"2025-04-24","close":5417.7939},{"date":"2025-04-25","close":5515.5879},{"date":"2025-04-28","close":5359.1177},{"date":"2025-04-29","close":5378.6763},{"date":"2025-04-30","close":5290.6616},{"date":"2025-05-02","close":5231.9854},{"date":"2025-05-07","close":5212.4263},{"date":"2025-05-08","close":5320.0},{"date":"2025-05-09","close":5310.2207},{"date":"2025-05-12","close":5290.6616},{"date":"2025-05-13","close":5476.4707},{"date":"2025-05-14","close":5672.0586},{"date":"2025-05-15","close":5857.8677},{"date":"2025-05-16","close":5730.7354},{"date":"2025-05-19","close":5574.2646},{"date":"2025-05-20","close":5574.2646},{"date":"2025-05-21","close":5554.7056},{"date":"2025-05-22","close":5623.1616},{"date":"2025-05-23","close":5554.7056},{"date":"2025-05-26","close":5613.3823},{"date":"2025-05-27","close":5476.4707},{"date":"2025-05-28","close":5417.7939},{"date":"2025-05-29","close":5476.4707},{"date":"2025-05-30","close":5603.603},{"date":"2025-06-02","close":5701.397},{"date":"2025-06-04","close":5701.397},{"date":"2025-06-05","close":5691.6177},{"date":"2025-06-09","close":5750.2939},{"date":"2025-06-10","close":5642.7207},{"date":"2025-06-11","close":5613.3823},{"date":"2025-06-12","close":5574.2646},{"date":"2025-06-13","close":5408.0146},{"date":"2025-06-16","close":5456.9116},{"date":"2025-06-17","close":5378.6763},{"date":"2025-06-18","close":5378.6763},{"date":"2025-06-19","close":5378.6763},{"date":"2025-06-20","close":5359.1177},{"date":"2025-06-23","close":5183.0879},{"date":"2025-06-24","close":5231.9854},{"date":"2025-06-25","close":5134.1909},{"date":"2025-06-26","close":5026.6177},{"date":"2025-06-27","close":5046.1763},{"date":"2025-06-30","close":4987.5},{"date":"2025-07-01","close":4967.9409},{"date":"2025-07-02","close":4977.7207},{"date":"2025-07-03","close":5114.6323},{"date":"2025-07-04","close":5085.2939},{"date":"2025-07-07","close":5065.7354},{"date":"2025-07-08","close":5055.9556},{"date":"2025-07-09","close":5065.7354},{"date":"2025-07-10","close":5183.0879},{"date":"2025-07-11","close":5124.4116},{"date":"2025-07-14","close":5085.2939},{"date":"2025-07-15","close":5114.6323},{"date":"2025-07-16","close":5075.5146},{"date":"2025-07-17","close":5261.3232},{"date":"2025-07-18","close":5222.2056},{"date":"2025-07-21","close":5251.5439},{"date":"2025-07-22","close":5163.5293},{"date":"2025-07-23","close":5104.853},{"date":"2025-07-24","close":5075.5146},{"date":"2025-07-25","close":5016.8379},{"date":"2025-07-28","close":4997.2793},{"date":"2025-07-29","close":4928.8232},{"date":"2025-07-30","close":4977.7207},{"date":"2025-07-31","close":4938.603},{"date":"2025-08-01","close":4840.8086},{"date":"2025-08-04","close":4899.4854},{"date":"2025-08-05","close":4938.603},{"date":"2025-08-06","close":4977.7207},{"date":"2025-08-07","close":4909.2646},{"date":"2025-08-08","close":4987.5},{"date":"2025-08-11","close":4967.9409},{"date":"2025-08-12","close":4919.0439},{"date":"2025-08-13","close":4958.1616},{"date":"2025-08-14","close":4967.9409},{"date":"2025-08-18","close":4977.7207},{"date":"2025-08-19","close":4919.0439},{"date":"2025-08-20","close":4919.0439},{"date":"2025-08-21","close":4889.7056},{"date":"2025-08-22","close":4889.7056},{"date":"2025-08-25","close":4899.4854},{"date":"2025-08-26","close":4919.0439},{"date":"2025-08-27","close":4997.2793},{"date":"2025-08-28","close":5007.0586},{"date":"2025-08-29","close":4958.1616},{"date":"2025-09-01","close":4889.7056},{"date":"2025-09-02","close":4938.603},{"date":"2025-09-03","close":4938.603},{"date":"2025-09-04","close":4987.5},{"date":"2025-09-05","close":4987.5},{"date":"2025-09-08","close":5055.9556},{"date":"2025-09-09","close":5026.6177},{"date":"2025-09-10","close":4987.5},{"date":"2025-09-11","close":4987.5},{"date":"2025-09-12","close":4938.603},{"date":"2025-09-15","close":4967.9409},{"date":"2025-09-16","close":4948.3823},{"date":"2025-09-17","close":4899.4854},{"date":"2025-09-18","close":4977.7207},{"date":"2025-09-19","close":5030.0},{"date":"2025-09-22","close":5642.7207},{"date":"2025-09-23","close":5447.1323},{"date":"2025-09-24","close":5261.3232},{"date":"2025-09-25","close":5222.2056},{"date":"2025-09-26","close":5241.7646},{"date":"2025-09-29","close":5261.3232},{"date":"2025-09-30","close":5192.8677},{"date":"2025-10-01","close":5368.897},{"date":"2025-10-02","close":5456.9116},{"date":"2025-10-10","close":5447.1323},{"date":"2025-10-13","close":5280.8823},{"date":"2025-10-14","close":5212.4263},{"date":"2025-10-15","close":5427.5732},{"date":"2025-10-16","close":5329.7793},{"date":"2025-10-17","close":5280.8823},{"date":"2025-10-20","close":5349.3379},{"date":"2025-10-21","close":5320.0},{"date":"2025-10-22","close":5339.5586},{"date":"2025-10-23","close":5359.1177},{"date":"2025-10-24","close":5290.6616},{"date":"2025-10-27","close":5437.353},{"date":"2025-10-28","close":5398.2354},{"date":"2025-10-29","close":5300.4409},{"date":"2025-10-30","close":5222.2056},{"date":"2025-10-31","close":5251.5439},{"date":"2025-11-03","close":5095.0732},{"date":"2025-11-04","close":5163.5293},{"date":"2025-11-05","close":5183.0879},{"date":"2025-11-06","close":5183.0879},{"date":"2025-11-07","close":4987.5},{"date":"2025-11-10","close":5085.2939},{"date":"2025-11-11","close":5085.2939},{"date":"2025-11-12","close":5280.8823},{"date":"2025-11-13","close":5368.897},{"date":"2025-11-14","close":5359.1177},{"date":"2025-11-17","close":5466.6909},{"date":"2025-11-18","close":5613.3823},{"date":"2025-11-19","close":5388.4556},{"date":"2025-11-20","close":5476.4707},{"date":"2025-11-21","close":5456.9116},{"date":"2025-11-24","close":5417.7939},{"date":"2025-11-25","close":5349.3379},{"date":"2025-11-26","close":5476.4707},{"date":"2025-11-27","close":5603.603},{"date":"2025-11-28","close":5945.8823},{"date":"2025-12-01","close":5818.75},{"date":"2025-12-02","close":5955.6616},{"date":"2025-12-03","close":5838.3086},{"date":"2025-12-04","close":5711.1763},{"date":"2025-12-05","close":5632.9409},{"date":"2025-12-08","close":5496.0293},{"date":"2025-12-09","close":5515.5879},{"date":"2025-12-10","close":5632.9409},{"date":"2025-12-11","close":5681.8379},{"date":"2025-12-12","close":5603.603},{"date":"2025-12-15","close":5642.7207},{"date":"2025-12-16","close":5544.9263},{"date":"2025-12-17","close":5711.1763},{"date":"2025-12-18","close":5554.7056},{"date":"2025-12-19","close":5760.0732},{"date":"2025-12-22","close":5701.397},{"date":"2025-12-23","close":5466.6909},{"date":"2025-12-24","close":5290.6616},{"date":"2025-12-26","close":5320.0},{"date":"2025-12-29","close":5510.0},{"date":"2025-12-30","close":5470.0},{"date":"2026-01-02","close":5330.0},{"date":"2026-01-05","close":5310.0},{"date":"2026-01-06","close":5220.0},{"date":"2026-01-07","close":5200.0},{"date":"2026-01-08","close":5210.0},{"date":"2026-01-09","close":5190.0},{"date":"2026-01-12","close":5260.0},{"date":"2026-01-13","close":5190.0},{"date":"2026-01-14","close":5140.0},{"date":"2026-01-15","close":5190.0},{"date":"2026-01-16","close":5090.0},{"date":"2026-01-19","close":5070.0},{"date":"2026-01-20","close":5170.0},{"date":"2026-01-21","close":5000.0},{"date":"2026-01-22","close":4995.0},{"date":"2026-01-23","close":5180.0},{"date":"2026-01-26","close":5420.0},{"date":"2026-01-27","close":5380.0},{"date":"2026-01-28","close":5410.0},{"date":"2026-01-29","close":5410.0},{"date":"2026-01-30","close":5310.0},{"date":"2026-02-02","close":5140.0},{"date":"2026-02-03","close":5150.0},{"date":"2026-02-04","close":5140.0},{"date":"2026-02-05","close":5130.0},{"date":"2026-02-06","close":5040.0},{"date":"2026-02-09","close":5320.0},{"date":"2026-02-10","close":5700.0},{"date":"2026-02-11","close":5690.0},{"date":"2026-02-12","close":5610.0},{"date":"2026-02-13","close":5430.0},{"date":"2026-02-19","close":5590.0},{"date":"2026-02-20","close":5560.0},{"date":"2026-02-23","close":5620.0},{"date":"2026-02-24","close":5690.0},{"date":"2026-02-25","close":5710.0},{"date":"2026-02-26","close":5620.0},{"date":"2026-02-27","close":5590.0},{"date":"2026-03-03","close":5320.0},{"date":"2026-03-04","close":4765.0},{"date":"2026-03-05","close":5210.0},{"date":"2026-03-06","close":5380.0},{"date":"2026-03-09","close":5110.0},{"date":"2026-03-10","close":5390.0},{"date":"2026-03-11","close":5490.0},{"date":"2026-03-12","close":5500.0},{"date":"2026-03-13","close":5470.0},{"date":"2026-03-16","close":5490.0},{"date":"2026-03-17","close":5430.0},{"date":"2026-03-18","close":5420.0},{"date":"2026-03-19","close":5250.0},{"date":"2026-03-20","close":5310.0},{"date":"2026-03-23","close":5140.0},{"date":"2026-03-24","close":5250.0},{"date":"2026-03-25","close":5450.0},{"date":"2026-03-26","close":5330.0},{"date":"2026-03-27","close":5440.0},{"date":"2026-03-30","close":5290.0},{"date":"2026-03-31","close":5060.0},{"date":"2026-04-01","close":5280.0},{"date":"2026-04-02","close":5070.0},{"date":"2026-04-03","close":5120.0},{"date":"2026-04-06","close":5070.0},{"date":"2026-04-07","close":5050.0},{"date":"2026-04-08","close":5130.0},{"date":"2026-04-09","close":5060.0},{"date":"2026-04-10","close":5110.0},{"date":"2026-04-13","close":5090.0},{"date":"2026-04-14","close":5190.0},{"date":"2026-04-15","close":5280.0},{"date":"2026-04-16","close":5340.0},{"date":"2026-04-17","close":5380.0},{"date":"2026-04-20","close":5370.0},{"date":"2026-04-21","close":5250.0},{"date":"2026-04-22","close":5180.0},{"date":"2026-04-23","close":5180.0},{"date":"2026-04-24","close":5240.0},{"date":"2026-04-27","close":5250.0},{"date":"2026-04-28","close":5170.0},{"date":"2026-04-29","close":5200.0},{"date":"2026-04-30","close":5150.0},{"date":"2026-05-04","close":5070.0},{"date":"2026-05-06","close":4995.0},{"date":"2026-05-07","close":4955.0},{"date":"2026-05-08","close":4990.0},{"date":"2026-05-11","close":4835.0},{"date":"2026-05-12","close":4865.0},{"date":"2026-05-13","close":4780.0},{"date":"2026-05-14","close":4940.0},{"date":"2026-05-15","close":4775.0},{"date":"2026-05-18","close":4630.0},{"date":"2026-05-19","close":4730.0},{"date":"2026-05-20","close":4540.0},{"date":"2026-05-21","close":4550.0},{"date":"2026-05-22","close":4780.0},{"date":"2026-05-26","close":4625.0},{"date":"2026-05-27","close":4635.0},{"date":"2026-05-28","close":4350.0},{"date":"2026-05-29","close":4270.0},{"date":"2026-06-01","close":4190.0},{"date":"2026-06-02","close":4200.0},{"date":"2026-06-04","close":4155.0},{"date":"2026-06-05","close":4080.0},{"date":"2026-06-08","close":3800.0},{"date":"2026-06-09","close":3965.0},{"date":"2026-06-10","close":3930.0},{"date":"2026-06-11","close":4020.0},{"date":"2026-06-12","close":4155.0},{"date":"2026-06-15","close":4100.0},{"date":"2026-06-16","close":4105.0},{"date":"2026-06-17","close":4195.0},{"date":"2026-06-18","close":4125.0},{"date":"2026-06-19","close":3920.0},{"date":"2026-06-22","close":3850.0},{"date":"2026-06-23","close":3665.0},{"date":"2026-06-24","close":3760.0},{"date":"2026-06-25","close":3770.0},{"date":"2026-06-26","close":3535.0},{"date":"2026-06-29","close":3900.0},{"date":"2026-06-30","close":3750.0},{"date":"2026-07-01","close":3785.0},{"date":"2026-07-02","close":3770.0},{"date":"2026-07-03","close":3780.0},{"date":"2026-07-06","close":3760.0},{"date":"2026-07-07","close":3765.0},{"date":"2026-07-08","close":3780.0},{"date":"2026-07-09","close":3735.0},{"date":"2026-07-10","close":3755.0},{"date":"2026-07-13","close":3630.0},{"date":"2026-07-14","close":3640.0},{"date":"2026-07-15","close":3740.0},{"date":"2026-07-16","close":3660.0},{"date":"2026-07-20","close":3505.0},{"date":"2026-07-21","close":3540.0},{"date":"2026-07-22","close":3680.0},{"date":"2026-07-23","close":3930.0},{"date":"2026-07-24","close":3860.0},{"date":"2026-07-27","close":3810.0},{"date":"2026-07-28","close":3705.0},{"date":"2026-07-29","close":3640.0},{"date":"2026-07-30","close":3695.0},{"date":"2026-07-31","close":3845.0},{"date":"2026-08-03","close":3850.0},{"date":"2026-08-04","close":3950.0},{"date":"2026-08-05","close":3880.0},{"date":"2026-08-06","close":3880.0},{"date":"2026-08-07","close":3900.0},{"date":"2026-08-10","close":3990.0},{"date":"2026-08-11","close":4045.0},{"date":"2026-08-12","close":3975.0},{"date":"2026-08-13","close":3935.0},{"date":"2026-08-14","close":3915.0},{"date":"2026-08-18","close":3685.0},{"date":"2026-08-19","close":3605.0},{"date":"2026-08-20","close":3735.0},{"date":"2026-08-21","close":3690.0},{"date":"2026-08-24","close":3705.0},{"date":"2026-08-25","close":3615.0},{"date":"2026-08-26","close":3575.0},{"date":"2026-08-27","close":3450.0},{"date":"2026-08-28","close":3510.0},{"date":"2026-08-31","close":3580.0},{"date":"2026-09-01","close":3625.0},{"date":"2026-09-02","close":3590.0},{"date":"2026-09-03","close":3510.0},{"date":"2026-09-04","close":3605.0},{"date":"2026-09-07","close":3595.0},{"date":"2026-09-08","close":3570.0},{"date":"2026-09-09","close":3510.0},{"date":"2026-09-10","close":3505.0},{"date":"2026-09-11","close":3500.0},{"date":"2026-09-14","close":3510.0},{"date":"2026-09-15","close":3500.0},{"date":"2026-09-16","close":3520.0},{"date":"2026-09-17","close":3525.0},{"date":"2026-09-18","close":3550.0},{"date":"2026-09-21","close":3485.0},{"date":"2026-09-22","close":3510.0},{"date":"2026-09-23","close":3515.0},{"date":"2026-09-28","close":3530.0},{"date":"2026-09-29","close":3505.0},{"date":"2026-09-30","close":3510.0},{"date":"2026-10-01","close":3585.0},{"date":"2026-10-02","close":3575.0},{"date":"2026-10-06","close":3545.0},{"date":"2026-10-07","close":3595.0},{"date":"2026-10-08","close":3540.0},{"date":"2026-10-12","close":3395.0},{"date":"2026-10-13","close":3435.0},{"date":"2026-10-14","close":3410.0},{"date":"2026-10-15","close":3340.0},{"date":"2026-10-16","close":3450.0},{"date":"2026-10-19","close":3545.0},{"date":"2026-10-20","close":3480.0},{"date":"2026-10-21","close":3395.0},{"date":"2026-10-22","close":3345.0},{"date":"2026-10-23","close":3260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16915.0,"foreign_net":-15404.0,"institution_net":-1511.0},{"date":"2026-10-21","retail_net":15233.0,"foreign_net":-18022.0,"institution_net":2789.0},{"date":"2026-10-20","retail_net":-1436.0,"foreign_net":-2676.0,"institution_net":4112.0},{"date":"2026-10-19","retail_net":-104.0,"foreign_net":-5653.0,"institution_net":5757.0},{"date":"2026-10-16","retail_net":-31160.0,"foreign_net":15044.0,"institution_net":16116.0},{"date":"2026-10-15","retail_net":-6612.0,"foreign_net":2429.0,"institution_net":4183.0},{"date":"2026-10-14","retail_net":-10606.0,"foreign_net":-7291.0,"institution_net":17897.0},{"date":"2026-10-13","retail_net":870.0,"foreign_net":-6930.0,"institution_net":6060.0},{"date":"2026-10-12","retail_net":10674.0,"foreign_net":-15538.0,"institution_net":4864.0},{"date":"2026-10-08","retail_net":-1396.0,"foreign_net":-7051.0,"institution_net":8447.0},{"date":"2026-10-07","retail_net":8165.0,"foreign_net":-11014.0,"institution_net":2849.0},{"date":"2026-10-06","retail_net":16286.0,"foreign_net":-13230.0,"institution_net":-3056.0},{"date":"2026-10-02","retail_net":17618.0,"foreign_net":-10085.0,"institution_net":-7533.0},{"date":"2026-10-01","retail_net":-36956.0,"foreign_net":26051.0,"institution_net":10905.0},{"date":"2026-09-30","retail_net":-2729.0,"foreign_net":1344.0,"institution_net":1385.0},{"date":"2026-09-29","retail_net":4436.0,"foreign_net":-5209.0,"institution_net":773.0},{"date":"2026-09-28","retail_net":-501.0,"foreign_net":6362.0,"institution_net":-5861.0},{"date":"2026-09-23","retail_net":2967.0,"foreign_net":-8151.0,"institution_net":5184.0},{"date":"2026-09-22","retail_net":-19319.0,"foreign_net":-7790.0,"institution_net":27109.0},{"date":"2026-09-21","retail_net":-2178.0,"foreign_net":-5845.0,"institution_net":8023.0},{"date":"2026-09-18","retail_net":-10357.0,"foreign_net":-100.0,"institution_net":10457.0},{"date":"2026-09-17","retail_net":5465.0,"foreign_net":-16327.0,"institution_net":10862.0},{"date":"2026-09-16","retail_net":553.0,"foreign_net":-10042.0,"institution_net":9489.0},{"date":"2026-09-15","retail_net":149.0,"foreign_net":-7387.0,"institution_net":7238.0},{"date":"2026-09-14","retail_net":-6.0,"foreign_net":-5399.0,"institution_net":5405.0},{"date":"2026-09-11","retail_net":3027.0,"foreign_net":-5017.0,"institution_net":1990.0},{"date":"2026-09-10","retail_net":4983.0,"foreign_net":-8217.0,"institution_net":3234.0},{"date":"2026-09-09","retail_net":29102.0,"foreign_net":-32495.0,"institution_net":3393.0},{"date":"2026-09-08","retail_net":-5162.0,"foreign_net":-12010.0,"institution_net":17172.0},{"date":"2026-09-07","retail_net":-17177.0,"foreign_net":-5123.0,"institution_net":22300.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":16915.0,"foreign_net":-15404.0,"institution_net":-1511.0},"d3":{"retail_net":30712.0,"foreign_net":-36102.0,"institution_net":5390.0},"d7":{"retail_net":-17770.0,"foreign_net":-31573.0,"institution_net":49343.0},"d14":{"retail_net":-2509.0,"foreign_net":-69370.0,"institution_net":71879.0},"d30":{"retail_net":-9256.0,"foreign_net":-190776.0,"institution_net":200032.0}},"analysis":"최근 5일 외국인 순매수 -2.67만, 기관 순매수 2.73만. 30일 누적: 외국인 -19.08만, 기관 20.00만.","foreign_flow":-26711.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":27263.0},"insider_trades":[],"price_analysis":{"current":3280.0,"low_30d":3240.0,"support":3284.0,"high_30d":3680.0,"change_1d":-1.9,"change_7d":-6.9,"change_30d":-7.6,"resistance":3636.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.72,"per":14.43,"quarter":"2024-Q2"},{"pbr":2.21,"per":10.15,"quarter":"2024-Q3"},{"pbr":2.07,"per":67.13,"quarter":"2024-Q4"},{"pbr":2.22,"per":null,"quarter":"2025-Q1"},{"pbr":2.07,"per":24.08,"quarter":"2025-Q2"},{"pbr":2.18,"per":209.64,"quarter":"2025-Q3"},{"pbr":1.67,"per":3.1,"quarter":"2025-Q4"},{"pbr":1.58,"per":2.86,"quarter":"2026-Q1"},{"pbr":1.22,"per":3.25,"quarter":"2026-Q2"},{"pbr":0.66,"per":null,"quarter":"현재"}],"timeline":[{"close":6581.1816,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5455.7041,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4694.1177,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4870.147,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4987.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5192.8677,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5470.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5060.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3750.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.99,"pbr_5y_low":1.22,"per_5y_avg":41.83,"per_5y_low":2.86,"current_pbr":0.66,"current_per":null,"pbr_5y_high":2.72,"per_5y_high":209.64,"pbr_5y_median":2.07,"per_5y_median":12.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.4%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -216, PBR 0.66x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.3%"},"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":-1.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":56.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.72,"per":14.43,"close":6581.1816,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.21,"per":10.15,"close":5455.7041,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.07,"per":67.13,"close":4694.1177,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":null,"close":4870.147,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":24.08,"close":4987.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":209.64,"close":5192.8677,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":3.1,"close":5470.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":2.86,"close":5060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":3.25,"close":3750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-215.76,"pbr":null,"per":null,"roa":-0.019276577918953815,"roe":-0.04307494422674307,"revenue":59475096590.0,"market_cap":null,"net_income":-6141466606.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.561214367689016,"total_assets":318597348130.0,"total_equity":142576310109.0,"profit_margin":-0.10326114555705676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6453596047.0,"operating_margin":-0.10850921506674933},{"eps":-20.3,"pbr":0.95,"per":3.02,"roa":-0.0017020696310239794,"roe":-0.003889073718954237,"revenue":58064248249.0,"market_cap":151700000000.0,"net_income":-577924305.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.596876591450521,"total_assets":339542104780.0,"total_equity":148602044282.0,"profit_margin":-0.009953186727255238,"dividend_yield":2.25,"fiscal_quarter":"Q1","operating_income":1808609332.0,"operating_margin":0.031148415531775157},{"eps":1448.21,"pbr":null,"per":null,"roa":0.12256073070101747,"roe":0.27092192064171733,"revenue":61874590090.0,"market_cap":null,"net_income":41223248388.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5749899261756871,"total_assets":336349564434.0,"total_equity":152159147146.0,"profit_margin":0.6662387310855477,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2795286702.0,"operating_margin":0.045176650026030093},{"eps":-57.03,"pbr":null,"per":null,"roa":-0.006034422009971029,"roe":-0.014668827803580939,"revenue":62020248016.0,"market_cap":null,"net_income":-1623274366.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.58524337294872,"total_assets":269002460106.0,"total_equity":110661491684.0,"profit_margin":-0.02617329691395667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2188743624.0,"operating_margin":0.035290791217657616},{"eps":396.74,"pbr":null,"per":null,"roa":0.04355004742867173,"roe":0.10071028969263288,"revenue":60117319871.0,"market_cap":null,"net_income":11293071318.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6086668682089957,"total_assets":259312491829.0,"total_equity":112134235265.0,"profit_margin":0.1878505452710254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1929829358.0,"operating_margin":0.03210105444056781},{"eps":-25.32,"pbr":null,"per":null,"roa":-0.002835146151742478,"roe":-0.007068324125666704,"revenue":58675647597.0,"market_cap":null,"net_income":-720732701.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6141034204936889,"total_assets":254213596910.0,"total_equity":101966560699.0,"profit_margin":-0.01228333611160433,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2333672343.0,"operating_margin":0.03977241732427538},{"eps":-289.62,"pbr":null,"per":null,"roa":-0.03377872670517748,"roe":-0.07818150316462857,"revenue":57574862303.0,"market_cap":null,"net_income":-8244052942.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6030635157974283,"total_assets":244060500384.0,"total_equity":105447613672.0,"profit_margin":-0.14318840918131792,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-481822019.0,"operating_margin":-0.008368617826028116},{"eps":125.28,"pbr":null,"per":null,"roa":0.015009039209258565,"roe":0.031112159562859433,"revenue":66184630139.0,"market_cap":null,"net_income":3566126853.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6262511867476042,"total_assets":237598609963.0,"total_equity":114621643213.0,"profit_margin":0.0538814955301627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7034352147.0,"operating_margin":0.10628377211184162},{"eps":79.93,"pbr":null,"per":null,"roa":0.010083778175098236,"roe":0.020212320150349867,"revenue":61307826678.0,"market_cap":null,"net_income":2275276396.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.59496602741407,"total_assets":225637291548.0,"total_equity":112568788693.0,"profit_margin":0.037112331643236525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1455834311.0,"operating_margin":0.023746304344571045},{"eps":154.34,"pbr":null,"per":null,"roa":0.02086519865233577,"roe":0.038907570668421584,"revenue":64207540086.0,"market_cap":null,"net_income":4393409441.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6133870179148542,"total_assets":210561591778.0,"total_equity":112919140556.0,"profit_margin":0.06842513254853617,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4682221432.0,"operating_margin":0.0729232334041859},{"eps":178.1,"pbr":null,"per":null,"roa":0.026527880206209255,"roe":0.045901218658666074,"revenue":62010403974.0,"market_cap":null,"net_income":5069554977.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6134183396216686,"total_assets":191102905230.0,"total_equity":110444888505.0,"profit_margin":0.08175329706166058,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4964155356.0,"operating_margin":0.080053588395931},{"eps":43.77,"pbr":null,"per":null,"roa":0.0068374493599755995,"roe":0.011720475757574868,"revenue":52869144671.0,"market_cap":null,"net_income":1245895547.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6084498761078888,"total_assets":182216420394.0,"total_equity":106300765666.0,"profit_margin":0.023565645987902728,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2366459388.0,"operating_margin":0.04476068986412145}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":456.14,"per":14.43,"date":"2024-06","close":6581.18,"source":"reported"},{"eps":456.14,"per":15.43,"date":"2024-07","close":7039.0,"source":"reported"},{"eps":456.14,"per":12.71,"date":"2024-08","close":5799.07,"source":"reported"},{"eps":537.65,"per":10.15,"date":"2024-09","close":5455.7,"source":"reported"},{"eps":537.65,"per":9.58,"date":"2024-10","close":5150.49,"source":"reported"},{"eps":537.65,"per":8.78,"date":"2024-11","close":4721.28,"source":"reported"},{"eps":69.93,"per":67.13,"date":"2024-12","close":4694.12,"source":"reported"},{"eps":69.93,"per":69.92,"date":"2025-01","close":4889.71,"source":"reported"},{"eps":69.93,"per":68.31,"date":"2025-02","close":4777.24,"source":"reported"},{"eps":207.08,"per":24.08,"date":"2025-06","close":4987.5,"source":"reported"},{"eps":207.08,"per":23.85,"date":"2025-07","close":4938.6,"source":"reported"},{"eps":207.08,"per":23.94,"date":"2025-08","close":4958.16,"source":"reported"},{"eps":24.77,"per":209.64,"date":"2025-09","close":5192.87,"source":"reported"},{"eps":24.77,"per":212.01,"date":"2025-10","close":5251.54,"source":"reported"},{"eps":24.77,"per":240.04,"date":"2025-11","close":5945.88,"source":"reported"},{"eps":1762.6,"per":3.1,"date":"2025-12","close":5470.0,"source":"reported"},{"eps":1762.6,"per":3.01,"date":"2026-01","close":5310.0,"source":"reported"},{"eps":1762.6,"per":3.17,"date":"2026-02","close":5590.0,"source":"reported"},{"eps":1767.62,"per":2.86,"date":"2026-03","close":5060.0,"source":"reported"},{"eps":1767.62,"per":2.91,"date":"2026-04","close":5150.0,"source":"reported"},{"eps":1767.62,"per":2.42,"date":"2026-05","close":4270.0,"source":"reported"},{"eps":1155.12,"per":3.25,"date":"2026-06","close":3750.0,"source":"reported"},{"eps":1155.12,"per":3.33,"date":"2026-07","close":3845.0,"source":"reported"},{"eps":1155.12,"per":3.1,"date":"2026-08","close":3580.0,"source":"reported"},{"eps":1155.12,"per":3.04,"date":"2026-09","close":3510.0,"source":"reported"},{"eps":1155.12,"per":2.82,"date":"2026-10","close":3260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.12,"std":68.34,"count":26,"current":2.82,"lower_1sd":0.0,"upper_1sd":108.46},"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":"동구바이오제약","phase":"above-fold","symbol_resolved":true}