{"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":"2026-10-23T09:46:45.805249+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":8.6,"direction":"higher_better","percentile":61}],"summary":"매출 +0.1%","percentile":56},"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":21.5,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.0,"direction":"higher_better","percentile":29}],"summary":"RSI 21","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -134원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -134, PBR 0.52x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.7x","percentile":25}},"signals":[],"summary":"일양약품(007570)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1335.80억. 현재가 7,000원, 전일 대비 +0.6%, 30일 -15.0%. ROE -0.9%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5963.00, 기관 순매수 14.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.34%","value_pct":1.34},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.34},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-296.8981821145553,"grade":"D","trend":"하락","atr_14":335.7142857142857,"rsi_14":21.46892655367232,"sma_20":7708.0,"sma_60":8165.5,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-296.90)가 시그널선(-217.69)을 하회합니다(데드크로스). 현재가가 SMA20(7708)과 SMA60(8166) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6912~8504 (현재 위치 6%).","bb_lower":6911.8944793559085,"bb_upper":8504.10552064409,"macd_signal":-217.689871646053},"change_pct":1.29,"chart_data":[{"date":"2024-10-23","open":12694,"high":12801,"low":12587,"close":12626,"volume":17387,"rsi_14":44.86,"sma_20":13075.0,"sma_60":13663.17,"sma_120":13480.25},{"date":"2024-10-24","open":12626,"high":12626,"low":12509,"close":12528,"volume":15488,"rsi_14":42.11,"sma_20":13045.5,"sma_60":13651.67,"sma_120":13471.75},{"date":"2024-10-25","open":12567,"high":12606,"low":12353,"close":12362,"volume":25025,"rsi_14":37.21,"sma_20":13013.5,"sma_60":13633.33,"sma_120":13463.42},{"date":"2024-10-28","open":12362,"high":12596,"low":11816,"close":12528,"volume":27612,"rsi_14":45.77,"sma_20":12998.5,"sma_60":13619.0,"sma_120":13456.25},{"date":"2024-10-29","open":12431,"high":12587,"low":12353,"close":12421,"volume":20652,"rsi_14":44.83,"sma_20":12969.5,"sma_60":13601.83,"sma_120":13447.42},{"date":"2024-10-30","open":12440,"high":12528,"low":11992,"close":12333,"volume":30979,"rsi_14":41.45,"sma_20":12945.0,"sma_60":13582.0,"sma_120":13437.33},{"date":"2024-10-31","open":12362,"high":12362,"low":12177,"close":12323,"volume":21151,"rsi_14":40.79,"sma_20":12924.0,"sma_60":13562.33,"sma_120":13427.75},{"date":"2024-11-01","open":12304,"high":12314,"low":12167,"close":12206,"volume":14646,"rsi_14":38.51,"sma_20":12898.5,"sma_60":13538.5,"sma_120":13417.08},{"date":"2024-11-04","open":12119,"high":12460,"low":12119,"close":12382,"volume":18570,"rsi_14":42.77,"sma_20":12883.0,"sma_60":13512.33,"sma_120":13407.08},{"date":"2024-11-05","open":12382,"high":12509,"low":12353,"close":12411,"volume":11159,"rsi_14":39.26,"sma_20":12871.0,"sma_60":13489.5,"sma_120":13397.25},{"date":"2024-11-06","open":12382,"high":12528,"low":12206,"close":12304,"volume":15655,"rsi_14":39.02,"sma_20":12857.5,"sma_60":13481.33,"sma_120":13386.5},{"date":"2024-11-07","open":12411,"high":12411,"low":12119,"close":12167,"volume":15345,"rsi_14":25.0,"sma_20":12836.0,"sma_60":13460.67,"sma_120":13374.33},{"date":"2024-11-08","open":12187,"high":12421,"low":12187,"close":12265,"volume":10505,"rsi_14":29.81,"sma_20":12819.0,"sma_60":13431.0,"sma_120":13363.58},{"date":"2024-11-11","open":12187,"high":12284,"low":11933,"close":12177,"volume":29612,"rsi_14":32.21,"sma_20":12799.0,"sma_60":13393.0,"sma_120":13351.83},{"date":"2024-11-12","open":11953,"high":12148,"low":11807,"close":11816,"volume":35704,"rsi_14":26.82,"sma_20":12757.5,"sma_60":13348.17,"sma_120":13336.83},{"date":"2024-11-13","open":11816,"high":11875,"low":11309,"close":11309,"volume":64349,"rsi_14":21.72,"sma_20":12683.5,"sma_60":13287.17,"sma_120":13318.75},{"date":"2024-11-14","open":11261,"high":11592,"low":10890,"close":10939,"volume":75967,"rsi_14":19.83,"sma_20":12595.5,"sma_60":13225.33,"sma_120":13298.0},{"date":"2024-11-15","open":10773,"high":10919,"low":10715,"close":10871,"volume":63056,"rsi_14":13.36,"sma_20":12491.0,"sma_60":13159.5,"sma_120":13277.33},{"date":"2024-11-18","open":10880,"high":11046,"low":10773,"close":10822,"volume":32616,"rsi_14":13.72,"sma_20":12384.5,"sma_60":13097.33,"sma_120":13256.08},{"date":"2024-11-19","open":10773,"high":10910,"low":10773,"close":10822,"volume":23085,"rsi_14":14.29,"sma_20":12288.5,"sma_60":13032.5,"sma_120":13235.0},{"date":"2024-11-20","open":10822,"high":10871,"low":10744,"close":10793,"volume":22277,"rsi_14":14.16,"sma_20":12194.5,"sma_60":12974.0,"sma_120":13214.83},{"date":"2024-11-21","open":10949,"high":10949,"low":10695,"close":10773,"volume":29165,"rsi_14":14.83,"sma_20":12104.5,"sma_60":12912.5,"sma_120":13195.33},{"date":"2024-11-22","open":10715,"high":10871,"low":10715,"close":10783,"volume":17348,"rsi_14":7.29,"sma_20":12023.5,"sma_60":12855.5,"sma_120":13176.33},{"date":"2024-11-25","open":10763,"high":10939,"low":10744,"close":10851,"volume":29615,"rsi_14":9.18,"sma_20":11937.5,"sma_60":12806.0,"sma_120":13159.42},{"date":"2024-11-26","open":10822,"high":10988,"low":10812,"close":10890,"volume":15661,"rsi_14":11.64,"sma_20":11859.0,"sma_60":12762.83,"sma_120":13143.25},{"date":"2024-11-27","open":10890,"high":11017,"low":10890,"close":10939,"volume":22310,"rsi_14":15.0,"sma_20":11787.5,"sma_60":12717.83,"sma_120":13127.33},{"date":"2024-11-28","open":10871,"high":11056,"low":10871,"close":11017,"volume":22825,"rsi_14":14.04,"sma_20":11720.5,"sma_60":12667.5,"sma_120":13111.33},{"date":"2024-11-29","open":10978,"high":11017,"low":10734,"close":10812,"volume":22748,"rsi_14":13.16,"sma_20":11649.0,"sma_60":12620.0,"sma_120":13092.0},{"date":"2024-12-02","open":10871,"high":10871,"low":10724,"close":10744,"volume":17781,"rsi_14":15.62,"sma_20":11565.0,"sma_60":12567.67,"sma_120":13073.25},{"date":"2024-12-03","open":10744,"high":10929,"low":10734,"close":10871,"volume":28387,"rsi_14":31.4,"sma_20":11486.0,"sma_60":12524.67,"sma_120":13055.75},{"date":"2024-12-04","open":10637,"high":10851,"low":10617,"close":10715,"volume":26549,"rsi_14":38.38,"sma_20":11404.5,"sma_60":12481.5,"sma_120":13037.83},{"date":"2024-12-05","open":10666,"high":10715,"low":10383,"close":10442,"volume":43511,"rsi_14":31.67,"sma_20":11316.0,"sma_60":12436.17,"sma_120":13017.83},{"date":"2024-12-06","open":10373,"high":10432,"low":9993,"close":10159,"volume":59240,"rsi_14":26.39,"sma_20":11208.0,"sma_60":12390.83,"sma_120":12994.75},{"date":"2024-12-09","open":10159,"high":10159,"low":9574,"close":9613,"volume":75462,"rsi_14":19.0,"sma_20":11076.5,"sma_60":12337.5,"sma_120":12966.75},{"date":"2024-12-10","open":9613,"high":10169,"low":9613,"close":10159,"volume":44264,"rsi_14":37.15,"sma_20":10991.5,"sma_60":12293.5,"sma_120":12944.67},{"date":"2024-12-11","open":10061,"high":10471,"low":10061,"close":10344,"volume":27340,"rsi_14":41.85,"sma_20":10942.0,"sma_60":12247.83,"sma_120":12923.75},{"date":"2024-12-12","open":10383,"high":10529,"low":10227,"close":10373,"volume":30854,"rsi_14":42.28,"sma_20":10913.0,"sma_60":12205.5,"sma_120":12903.0},{"date":"2024-12-13","open":10334,"high":10724,"low":10334,"close":10676,"volume":27965,"rsi_14":46.96,"sma_20":10903.0,"sma_60":12167.67,"sma_120":12885.42},{"date":"2024-12-16","open":10695,"high":10929,"low":10695,"close":10910,"volume":24311,"rsi_14":50.32,"sma_20":10907.5,"sma_60":12133.83,"sma_120":12870.08},{"date":"2024-12-17","open":10919,"high":10939,"low":10666,"close":10783,"volume":50381,"rsi_14":47.53,"sma_20":10905.5,"sma_60":12099.5,"sma_120":12854.67},{"date":"2024-12-18","open":10744,"high":10851,"low":10676,"close":10832,"volume":14283,"rsi_14":47.04,"sma_20":10907.5,"sma_60":12059.0,"sma_120":12840.08},{"date":"2024-12-19","open":10500,"high":10773,"low":10500,"close":10588,"volume":21445,"rsi_14":46.46,"sma_20":10898.0,"sma_60":12016.0,"sma_120":12823.92},{"date":"2024-12-20","open":10588,"high":10685,"low":10364,"close":10685,"volume":37481,"rsi_14":49.09,"sma_20":10893.0,"sma_60":11976.67,"sma_120":12807.83},{"date":"2024-12-23","open":10724,"high":11202,"low":10724,"close":11163,"volume":45508,"rsi_14":54.12,"sma_20":10909.0,"sma_60":11948.33,"sma_120":12796.58},{"date":"2024-12-24","open":11085,"high":11261,"low":10988,"close":11027,"volume":18599,"rsi_14":54.42,"sma_20":10916.0,"sma_60":11914.83,"sma_120":12784.33},{"date":"2024-12-26","open":10939,"high":11066,"low":10861,"close":10968,"volume":13389,"rsi_14":57.94,"sma_20":10917.5,"sma_60":11883.33,"sma_120":12769.75},{"date":"2024-12-27","open":10869,"high":11057,"low":10800,"close":10919,"volume":23965,"rsi_14":59.52,"sma_20":10905.0,"sma_60":11849.83,"sma_120":12755.0},{"date":"2024-12-30","open":10810,"high":11334,"low":10810,"close":11274,"volume":29249,"rsi_14":74.92,"sma_20":10921.0,"sma_60":11822.83,"sma_120":12746.33},{"date":"2025-01-02","open":11166,"high":11680,"low":11166,"close":11670,"volume":36924,"rsi_14":73.56,"sma_20":10960.5,"sma_60":11802.83,"sma_120":12741.67},{"date":"2025-01-03","open":11640,"high":12075,"low":11620,"close":12075,"volume":48469,"rsi_14":75.39,"sma_20":11014.0,"sma_60":11790.33,"sma_120":12739.25},{"date":"2025-01-06","open":12302,"high":13162,"low":12302,"close":13132,"volume":164331,"rsi_14":81.47,"sma_20":11129.0,"sma_60":11797.0,"sma_120":12746.67},{"date":"2025-01-07","open":13093,"high":13152,"low":12608,"close":12707,"volume":85609,"rsi_14":72.06,"sma_20":11236.5,"sma_60":11796.17,"sma_120":12748.25},{"date":"2025-01-08","open":12826,"high":13043,"low":12460,"close":12490,"volume":59518,"rsi_14":66.82,"sma_20":11347.5,"sma_60":11791.5,"sma_120":12745.0},{"date":"2025-01-09","open":12599,"high":12737,"low":12470,"close":12569,"volume":25937,"rsi_14":69.48,"sma_20":11490.5,"sma_60":11788.67,"sma_120":12740.42},{"date":"2025-01-10","open":12500,"high":12569,"low":12114,"close":12144,"volume":38931,"rsi_14":62.72,"sma_20":11584.0,"sma_60":11777.67,"sma_120":12732.92},{"date":"2025-01-13","open":12035,"high":12272,"low":11857,"close":11887,"volume":24285,"rsi_14":62.58,"sma_20":11655.0,"sma_60":11760.17,"sma_120":12723.42},{"date":"2025-01-14","open":11986,"high":12085,"low":11798,"close":12035,"volume":30767,"rsi_14":62.98,"sma_20":11732.0,"sma_60":11746.83,"sma_120":12716.5},{"date":"2025-01-15","open":12035,"high":12154,"low":11689,"close":11917,"volume":31003,"rsi_14":57.04,"sma_20":11787.5,"sma_60":11727.17,"sma_120":12704.17},{"date":"2025-01-16","open":12184,"high":12184,"low":11660,"close":11749,"volume":22744,"rsi_14":56.65,"sma_20":11822.5,"sma_60":11704.83,"sma_120":12691.58},{"date":"2025-01-17","open":11769,"high":11788,"low":11551,"close":11571,"volume":20983,"rsi_14":55.13,"sma_20":11855.0,"sma_60":11683.0,"sma_120":12677.08},{"date":"2025-01-20","open":11581,"high":11808,"low":11531,"close":11541,"volume":11062,"rsi_14":57.31,"sma_20":11883.5,"sma_60":11661.83,"sma_120":12662.5},{"date":"2025-01-21","open":11798,"high":11798,"low":11334,"close":11472,"volume":24321,"rsi_14":52.49,"sma_20":11921.0,"sma_60":11641.17,"sma_120":12646.42},{"date":"2025-01-22","open":11610,"high":11610,"low":11314,"close":11324,"volume":23497,"rsi_14":45.36,"sma_20":11946.0,"sma_60":11620.83,"sma_120":12627.08},{"date":"2025-01-23","open":11363,"high":11363,"low":11067,"close":11067,"volume":21250,"rsi_14":35.91,"sma_20":11933.5,"sma_60":11593.33,"sma_120":12606.17},{"date":"2025-01-24","open":11067,"high":11205,"low":10978,"close":11067,"volume":25278,"rsi_14":9.02,"sma_20":11928.0,"sma_60":11567.67,"sma_120":12584.75},{"date":"2025-01-31","open":11067,"high":11225,"low":10899,"close":11067,"volume":29799,"rsi_14":10.85,"sma_20":11925.5,"sma_60":11543.5,"sma_120":12562.75},{"date":"2025-02-03","open":11067,"high":11235,"low":10593,"close":10632,"volume":21606,"rsi_14":9.83,"sma_20":11911.0,"sma_60":11512.17,"sma_120":12537.25},{"date":"2025-02-04","open":10721,"high":10988,"low":10701,"close":10850,"volume":15337,"rsi_14":14.92,"sma_20":11889.5,"sma_60":11486.5,"sma_120":12512.5},{"date":"2025-02-05","open":10968,"high":11156,"low":10810,"close":10968,"volume":18836,"rsi_14":22.58,"sma_20":11854.0,"sma_60":11459.83,"sma_120":12486.08},{"date":"2025-02-06","open":11077,"high":11265,"low":10988,"close":11097,"volume":28067,"rsi_14":30.39,"sma_20":11804.5,"sma_60":11434.83,"sma_120":12462.17},{"date":"2025-02-07","open":11097,"high":11106,"low":10919,"close":10939,"volume":25665,"rsi_14":22.93,"sma_20":11693.5,"sma_60":11409.0,"sma_120":12445.17},{"date":"2025-02-10","open":10879,"high":11126,"low":10622,"close":11018,"volume":19569,"rsi_14":27.36,"sma_20":11608.0,"sma_60":11386.83,"sma_120":12423.75},{"date":"2025-02-11","open":10919,"high":11106,"low":10919,"close":10968,"volume":25413,"rsi_14":29.1,"sma_20":11531.0,"sma_60":11362.17,"sma_120":12396.58},{"date":"2025-02-12","open":11106,"high":11106,"low":10780,"close":10820,"volume":26417,"rsi_14":29.57,"sma_20":11442.5,"sma_60":11336.5,"sma_120":12364.75},{"date":"2025-02-13","open":10958,"high":10958,"low":10771,"close":10850,"volume":13723,"rsi_14":31.18,"sma_20":11377.0,"sma_60":11317.5,"sma_120":12332.83},{"date":"2025-02-14","open":11008,"high":11156,"low":10859,"close":10998,"volume":44888,"rsi_14":37.63,"sma_20":11332.0,"sma_60":11309.67,"sma_120":12298.42},{"date":"2025-02-17","open":11077,"high":11116,"low":10968,"close":11027,"volume":22962,"rsi_14":41.76,"sma_20":11281.0,"sma_60":11308.67,"sma_120":12267.0},{"date":"2025-02-18","open":11018,"high":11195,"low":10978,"close":11136,"volume":32931,"rsi_14":52.1,"sma_20":11241.5,"sma_60":11310.67,"sma_120":12235.08},{"date":"2025-02-19","open":11136,"high":11225,"low":11106,"close":11136,"volume":30659,"rsi_14":52.1,"sma_20":11210.5,"sma_60":11313.5,"sma_120":12205.42},{"date":"2025-02-20","open":11146,"high":11225,"low":10988,"close":11067,"volume":24283,"rsi_14":50.0,"sma_20":11185.0,"sma_60":11315.17,"sma_120":12173.83},{"date":"2025-02-21","open":11067,"high":11186,"low":11067,"close":11126,"volume":25420,"rsi_14":68.38,"sma_20":11164.0,"sma_60":11318.33,"sma_120":12146.17},{"date":"2025-02-24","open":11166,"high":11373,"low":11136,"close":11284,"volume":38242,"rsi_14":66.92,"sma_20":11154.5,"sma_60":11324.5,"sma_120":12118.5},{"date":"2025-02-25","open":11274,"high":11274,"low":11087,"close":11176,"volume":27482,"rsi_14":58.14,"sma_20":11147.0,"sma_60":11328.67,"sma_120":12092.08},{"date":"2025-02-26","open":11195,"high":11314,"low":11156,"close":11255,"volume":43273,"rsi_14":56.45,"sma_20":11156.5,"sma_60":11333.0,"sma_120":12069.5},{"date":"2025-02-27","open":11344,"high":11344,"low":11136,"close":11255,"volume":23197,"rsi_14":64.81,"sma_20":11166.0,"sma_60":11336.67,"sma_120":12049.75},{"date":"2025-02-28","open":11195,"high":11245,"low":10850,"close":10879,"volume":54728,"rsi_14":44.93,"sma_20":11156.5,"sma_60":11333.17,"sma_120":12025.5},{"date":"2025-03-04","open":10850,"high":10850,"low":10721,"close":10800,"volume":19096,"rsi_14":43.97,"sma_20":11165.0,"sma_60":11327.0,"sma_120":11997.25},{"date":"2025-03-05","open":10731,"high":11037,"low":10731,"close":10978,"volume":35257,"rsi_14":55.56,"sma_20":11171.5,"sma_60":11327.33,"sma_120":11973.67},{"date":"2025-03-06","open":11166,"high":11166,"low":10939,"close":11018,"volume":17503,"rsi_14":55.86,"sma_20":11174.0,"sma_60":11329.5,"sma_120":11948.58},{"date":"2025-03-07","open":11018,"high":11047,"low":10820,"close":10830,"volume":25035,"rsi_14":44.3,"sma_20":11160.5,"sma_60":11326.33,"sma_120":11925.5},{"date":"2025-03-10","open":10830,"high":10859,"low":10711,"close":10741,"volume":19790,"rsi_14":40.65,"sma_20":11150.5,"sma_60":11324.33,"sma_120":11902.92},{"date":"2025-03-11","open":10444,"high":10701,"low":10435,"close":10612,"volume":22251,"rsi_14":33.12,"sma_20":11130.0,"sma_60":11324.83,"sma_120":11880.5},{"date":"2025-03-12","open":10612,"high":10790,"low":10612,"close":10652,"volume":11587,"rsi_14":34.78,"sma_20":11114.0,"sma_60":11330.83,"sma_120":11860.83},{"date":"2025-03-13","open":10672,"high":10790,"low":10573,"close":10652,"volume":20597,"rsi_14":36.36,"sma_20":11105.5,"sma_60":11346.17,"sma_120":11841.83},{"date":"2025-03-14","open":10652,"high":10850,"low":10642,"close":10672,"volume":20539,"rsi_14":34.67,"sma_20":11096.5,"sma_60":11352.5,"sma_120":11823.0},{"date":"2025-03-17","open":10751,"high":10751,"low":10632,"close":10662,"volume":38407,"rsi_14":26.67,"sma_20":11079.5,"sma_60":11355.5,"sma_120":11801.67},{"date":"2025-03-18","open":10662,"high":11077,"low":10662,"close":10780,"volume":32561,"rsi_14":35.29,"sma_20":11067.0,"sma_60":11360.0,"sma_120":11782.75},{"date":"2025-03-19","open":10761,"high":11363,"low":10721,"close":10909,"volume":51307,"rsi_14":37.59,"sma_20":11055.5,"sma_60":11361.5,"sma_120":11764.58},{"date":"2025-03-20","open":10909,"high":11008,"low":10850,"close":10869,"volume":20164,"rsi_14":36.55,"sma_20":11042.0,"sma_60":11358.33,"sma_120":11746.08},{"date":"2025-03-21","open":10790,"high":10840,"low":10573,"close":10612,"volume":59797,"rsi_14":39.85,"sma_20":11019.0,"sma_60":11353.0,"sma_120":11726.25},{"date":"2025-03-24","open":10573,"high":10780,"low":10029,"close":10029,"volume":197721,"rsi_14":28.8,"sma_20":10963.5,"sma_60":11337.0,"sma_120":11698.0},{"date":"2025-03-25","open":9980,"high":10029,"low":9703,"close":9921,"volume":211582,"rsi_14":19.77,"sma_20":10894.5,"sma_60":11323.33,"sma_120":11669.67},{"date":"2025-03-26","open":9881,"high":10029,"low":9861,"close":9960,"volume":74502,"rsi_14":19.77,"sma_20":10833.0,"sma_60":11308.67,"sma_120":11642.67},{"date":"2025-03-27","open":9733,"high":10286,"low":9624,"close":10039,"volume":166655,"rsi_14":25.9,"sma_20":10771.5,"sma_60":11287.17,"sma_120":11617.75},{"date":"2025-03-28","open":10020,"high":10108,"low":9861,"close":9990,"volume":39819,"rsi_14":26.54,"sma_20":10707.5,"sma_60":11267.17,"sma_120":11591.0},{"date":"2025-03-31","open":9980,"high":9980,"low":9713,"close":9763,"volume":49101,"rsi_14":25.0,"sma_20":10651.0,"sma_60":11244.33,"sma_120":11563.83},{"date":"2025-04-01","open":9693,"high":10049,"low":9693,"close":9960,"volume":23792,"rsi_14":31.38,"sma_20":10608.5,"sma_60":11228.17,"sma_120":11539.0},{"date":"2025-04-02","open":9980,"high":10178,"low":9782,"close":9832,"volume":39604,"rsi_14":29.35,"sma_20":10550.5,"sma_60":11203.83,"sma_120":11513.33},{"date":"2025-04-03","open":9773,"high":9891,"low":9703,"close":9852,"volume":24660,"rsi_14":29.35,"sma_20":10491.5,"sma_60":11173.17,"sma_120":11488.0},{"date":"2025-04-04","open":9733,"high":10148,"low":9674,"close":10079,"volume":43507,"rsi_14":36.77,"sma_20":10453.5,"sma_60":11139.5,"sma_120":11464.92},{"date":"2025-04-07","open":9782,"high":9960,"low":9664,"close":9753,"volume":55491,"rsi_14":28.69,"sma_20":10403.5,"sma_60":11082.5,"sma_120":11439.75},{"date":"2025-04-08","open":9782,"high":9970,"low":9782,"close":9881,"volume":27787,"rsi_14":28.69,"sma_20":10366.5,"sma_60":11034.83,"sma_120":11415.5},{"date":"2025-04-09","open":9713,"high":9881,"low":9427,"close":9466,"volume":51691,"rsi_14":24.82,"sma_20":10306.5,"sma_60":10983.83,"sma_120":11387.67},{"date":"2025-04-10","open":9861,"high":9980,"low":9753,"close":9941,"volume":42732,"rsi_14":38.82,"sma_20":10270.5,"sma_60":10939.5,"sma_120":11364.08},{"date":"2025-04-11","open":9931,"high":10108,"low":9871,"close":10049,"volume":34616,"rsi_14":50.39,"sma_20":10239.0,"sma_60":10904.17,"sma_120":11340.92},{"date":"2025-04-14","open":10049,"high":10356,"low":9990,"close":10207,"volume":26100,"rsi_14":55.56,"sma_20":10216.0,"sma_60":10875.83,"sma_120":11318.0},{"date":"2025-04-15","open":10217,"high":10276,"low":10118,"close":10188,"volume":18709,"rsi_14":54.44,"sma_20":10186.0,"sma_60":10844.67,"sma_120":11295.75},{"date":"2025-04-16","open":10188,"high":10227,"low":10079,"close":10148,"volume":20435,"rsi_14":52.16,"sma_20":10147.5,"sma_60":10814.83,"sma_120":11271.0},{"date":"2025-04-17","open":10069,"high":10296,"low":10039,"close":10247,"volume":22825,"rsi_14":55.0,"sma_20":10116.0,"sma_60":10789.5,"sma_120":11247.17},{"date":"2025-04-18","open":10276,"high":13241,"low":10207,"close":11087,"volume":1028283,"rsi_14":70.81,"sma_20":10140.0,"sma_60":10781.33,"sma_120":11232.17},{"date":"2025-04-21","open":11087,"high":13913,"low":11008,"close":12361,"volume":3719865,"rsi_14":78.19,"sma_20":10258.0,"sma_60":10795.17,"sma_120":11228.5},{"date":"2025-04-22","open":12361,"high":12381,"low":11956,"close":12095,"volume":342634,"rsi_14":75.73,"sma_20":10368.0,"sma_60":10805.67,"sma_120":11223.42},{"date":"2025-04-23","open":12095,"high":12124,"low":11877,"close":11946,"volume":144508,"rsi_14":73.14,"sma_20":10468.5,"sma_60":10816.17,"sma_120":11218.5},{"date":"2025-04-24","open":12016,"high":12727,"low":11966,"close":12391,"volume":544419,"rsi_14":74.38,"sma_20":10587.5,"sma_60":10838.5,"sma_120":11215.92},{"date":"2025-04-25","open":12352,"high":12648,"low":12263,"close":12411,"volume":119943,"rsi_14":79.96,"sma_20":10710.0,"sma_60":10861.17,"sma_120":11214.42},{"date":"2025-04-28","open":12352,"high":12391,"low":12016,"close":12075,"volume":65735,"rsi_14":73.62,"sma_20":10827.0,"sma_60":10878.17,"sma_120":11210.83},{"date":"2025-04-29","open":12075,"high":12312,"low":12025,"close":12223,"volume":52262,"rsi_14":81.49,"sma_20":10941.5,"sma_60":10905.0,"sma_120":11208.58},{"date":"2025-04-30","open":12223,"high":12253,"low":12006,"close":12154,"volume":51937,"rsi_14":77.86,"sma_20":11059.0,"sma_60":10927.0,"sma_120":11206.75},{"date":"2025-05-02","open":12154,"high":12687,"low":12055,"close":12272,"volume":111464,"rsi_14":77.92,"sma_20":11181.5,"sma_60":10949.0,"sma_120":11204.42},{"date":"2025-05-07","open":12134,"high":12371,"low":12134,"close":12144,"volume":47235,"rsi_14":74.5,"sma_20":11286.0,"sma_60":10966.67,"sma_120":11200.75},{"date":"2025-05-08","open":12144,"high":12470,"low":12144,"close":12292,"volume":66773,"rsi_14":75.79,"sma_20":11414.5,"sma_60":10989.5,"sma_120":11199.25},{"date":"2025-05-09","open":12352,"high":12638,"low":12272,"close":12559,"volume":107723,"rsi_14":77.98,"sma_20":11550.0,"sma_60":11015.5,"sma_120":11201.17},{"date":"2025-05-12","open":12648,"high":12816,"low":12411,"close":12697,"volume":88849,"rsi_14":78.18,"sma_20":11713.5,"sma_60":11044.67,"sma_120":11203.42},{"date":"2025-05-13","open":12707,"high":12816,"low":12500,"close":12520,"volume":45159,"rsi_14":69.44,"sma_20":11844.0,"sma_60":11073.33,"sma_120":11204.92},{"date":"2025-05-14","open":12648,"high":12648,"low":12302,"close":12440,"volume":42935,"rsi_14":51.59,"sma_20":11965.0,"sma_60":11100.17,"sma_120":11208.83},{"date":"2025-05-15","open":12431,"high":12589,"low":12223,"close":12559,"volume":58507,"rsi_14":59.92,"sma_20":12084.0,"sma_60":11126.5,"sma_120":11218.08},{"date":"2025-05-16","open":12559,"high":13142,"low":12480,"close":12776,"volume":126807,"rsi_14":67.21,"sma_20":12215.0,"sma_60":11156.0,"sma_120":11232.33},{"date":"2025-05-19","open":12776,"high":13043,"low":12648,"close":12668,"volume":60232,"rsi_14":56.67,"sma_20":12342.5,"sma_60":11181.83,"sma_120":11246.25},{"date":"2025-05-20","open":12747,"high":13063,"low":12687,"close":12747,"volume":45170,"rsi_14":57.87,"sma_20":12469.0,"sma_60":11209.0,"sma_120":11261.25},{"date":"2025-05-21","open":12776,"high":13063,"low":12776,"close":12954,"volume":70653,"rsi_14":71.92,"sma_20":12563.5,"sma_60":11240.83,"sma_120":11278.0},{"date":"2025-05-22","open":12954,"high":13280,"low":12855,"close":13004,"volume":162847,"rsi_14":70.47,"sma_20":12596.0,"sma_60":11272.5,"sma_120":11295.42},{"date":"2025-05-23","open":13093,"high":13093,"low":12599,"close":12608,"volume":79145,"rsi_14":60.18,"sma_20":12622.0,"sma_60":11294.83,"sma_120":11309.67},{"date":"2025-05-26","open":12520,"high":12875,"low":12520,"close":12806,"volume":30231,"rsi_14":61.54,"sma_20":12665.5,"sma_60":11322.33,"sma_120":11325.5},{"date":"2025-05-27","open":12737,"high":12855,"low":12589,"close":12707,"volume":43756,"rsi_14":62.34,"sma_20":12681.5,"sma_60":11346.83,"sma_120":11339.92},{"date":"2025-05-28","open":12707,"high":12826,"low":12559,"close":12608,"volume":57854,"rsi_14":57.08,"sma_20":12691.5,"sma_60":11369.67,"sma_120":11353.17},{"date":"2025-05-29","open":12599,"high":12905,"low":12539,"close":12767,"volume":50220,"rsi_14":54.88,"sma_20":12726.5,"sma_60":11401.5,"sma_120":11367.33},{"date":"2025-05-30","open":12697,"high":13063,"low":12697,"close":13014,"volume":70646,"rsi_14":57.08,"sma_20":12766.5,"sma_60":11438.83,"sma_120":11382.92},{"date":"2025-06-02","open":13043,"high":13201,"low":12737,"close":12737,"volume":46334,"rsi_14":54.66,"sma_20":12796.0,"sma_60":11468.5,"sma_120":11397.92},{"date":"2025-06-04","open":12816,"high":13093,"low":12707,"close":13043,"volume":60401,"rsi_14":61.78,"sma_20":12835.0,"sma_60":11502.67,"sma_120":11416.08},{"date":"2025-06-05","open":13043,"high":13073,"low":12915,"close":12964,"volume":47923,"rsi_14":58.04,"sma_20":12876.5,"sma_60":11538.67,"sma_120":11432.5},{"date":"2025-06-09","open":12964,"high":13261,"low":12935,"close":13201,"volume":103461,"rsi_14":58.37,"sma_20":12922.5,"sma_60":11580.17,"sma_120":11452.25},{"date":"2025-06-10","open":13221,"high":13270,"low":13063,"close":13142,"volume":46543,"rsi_14":59.52,"sma_20":12952.0,"sma_60":11622.83,"sma_120":11473.83},{"date":"2025-06-11","open":13182,"high":13321,"low":13123,"close":13261,"volume":44466},{"date":"2025-06-12","open":13250,"high":13438,"low":13141,"close":13162,"volume":61250},{"date":"2025-06-13","open":13162,"high":13330,"low":12540,"close":12618,"volume":112279},{"date":"2025-06-16","open":12747,"high":13607,"low":12658,"close":13557,"volume":260275},{"date":"2025-06-17","open":13656,"high":14279,"low":13359,"close":14081,"volume":219888},{"date":"2025-06-18","open":14081,"high":14140,"low":13844,"close":13982,"volume":86951},{"date":"2025-06-19","open":13883,"high":13933,"low":13281,"close":13409,"volume":110956},{"date":"2025-06-20","open":13527,"high":13784,"low":13339,"close":13478,"volume":65792},{"date":"2025-06-23","open":13479,"high":15306,"low":13340,"close":14733,"volume":542291},{"date":"2025-06-24","open":14772,"high":15197,"low":14525,"close":14950,"volume":204966},{"date":"2025-06-25","open":14951,"high":14951,"low":14338,"close":14357,"volume":125716},{"date":"2025-06-26","open":14624,"high":14624,"low":13953,"close":14209,"volume":69033},{"date":"2025-06-27","open":14199,"high":14209,"low":13626,"close":13695,"volume":85898},{"date":"2025-06-30","open":13814,"high":13814,"low":12846,"close":13547,"volume":54293},{"date":"2025-07-01","open":13755,"high":13834,"low":13557,"close":13626,"volume":39810},{"date":"2025-07-02","open":13646,"high":13675,"low":13359,"close":13448,"volume":44199},{"date":"2025-07-03","open":13488,"high":13824,"low":13439,"close":13606,"volume":22749},{"date":"2025-07-04","open":13616,"high":13705,"low":13271,"close":13330,"volume":30237},{"date":"2025-07-07","open":13398,"high":13467,"low":13240,"close":13369,"volume":18388},{"date":"2025-07-08","open":13370,"high":13479,"low":13310,"close":13409,"volume":21870},{"date":"2025-07-09","open":13340,"high":13587,"low":13340,"close":13577,"volume":40505},{"date":"2025-07-10","open":13576,"high":13942,"low":13576,"close":13804,"volume":50555},{"date":"2025-07-11","open":13844,"high":14031,"low":13705,"close":13794,"volume":29793},{"date":"2025-07-14","open":13805,"high":13972,"low":13795,"close":13883,"volume":30793},{"date":"2025-07-15","open":13883,"high":13883,"low":13518,"close":13676,"volume":30060},{"date":"2025-07-16","open":13567,"high":13587,"low":13281,"close":13409,"volume":28814},{"date":"2025-07-17","open":13409,"high":13942,"low":13340,"close":13883,"volume":44003},{"date":"2025-07-18","open":13981,"high":13981,"low":13527,"close":13685,"volume":30716},{"date":"2025-07-21","open":13557,"high":13637,"low":13479,"close":13518,"volume":28787},{"date":"2025-07-22","open":13548,"high":13666,"low":13409,"close":13518,"volume":31740},{"date":"2025-07-23","open":13616,"high":13616,"low":13309,"close":13478,"volume":11755},{"date":"2025-07-24","open":13399,"high":13715,"low":13399,"close":13587,"volume":27263},{"date":"2025-07-25","open":13567,"high":13854,"low":13439,"close":13468,"volume":22138},{"date":"2025-07-28","open":13518,"high":13528,"low":12253,"close":12994,"volume":32674},{"date":"2025-07-29","open":12865,"high":13191,"low":12806,"close":13182,"volume":29290},{"date":"2025-07-30","open":13181,"high":13181,"low":12983,"close":13004,"volume":18585},{"date":"2025-07-31","open":13014,"high":13172,"low":12944,"close":13122,"volume":17006},{"date":"2025-08-01","open":13082,"high":13102,"low":12469,"close":12529,"volume":39372},{"date":"2025-08-04","open":12530,"high":12965,"low":12530,"close":12786,"volume":28146},{"date":"2025-08-05","open":12786,"high":13182,"low":12786,"close":13103,"volume":17828},{"date":"2025-08-06","open":13102,"high":13192,"low":13004,"close":13152,"volume":12591},{"date":"2025-08-07","open":13172,"high":13172,"low":13024,"close":13093,"volume":12962},{"date":"2025-08-08","open":13073,"high":13212,"low":12965,"close":13093,"volume":14232},{"date":"2025-08-11","open":13251,"high":13251,"low":12816,"close":12816,"volume":18865},{"date":"2025-08-12","open":12885,"high":12983,"low":12717,"close":12747,"volume":13614},{"date":"2025-08-13","open":12756,"high":12915,"low":12707,"close":12796,"volume":16275},{"date":"2025-08-14","open":12796,"high":13053,"low":12658,"close":12806,"volume":16676},{"date":"2025-08-18","open":12796,"high":12846,"low":12648,"close":12707,"volume":13540},{"date":"2025-08-19","open":12806,"high":12806,"low":12549,"close":12608,"volume":15005},{"date":"2025-08-20","open":12578,"high":12578,"low":12282,"close":12440,"volume":20542},{"date":"2025-08-21","open":12450,"high":12618,"low":12450,"close":12529,"volume":7776},{"date":"2025-08-22","open":12648,"high":12648,"low":12450,"close":12450,"volume":9102},{"date":"2025-08-25","open":12608,"high":12638,"low":12450,"close":12480,"volume":6635},{"date":"2025-08-26","open":12410,"high":12618,"low":12381,"close":12381,"volume":11877},{"date":"2025-08-27","open":12431,"high":12549,"low":12391,"close":12500,"volume":8792},{"date":"2025-08-28","open":12500,"high":12500,"low":12352,"close":12421,"volume":6961},{"date":"2025-08-29","open":12381,"high":12599,"low":12322,"close":12332,"volume":9709},{"date":"2025-09-01","open":12153,"high":12608,"low":12153,"close":12164,"volume":16902},{"date":"2025-09-02","open":12165,"high":12302,"low":12104,"close":12154,"volume":14257},{"date":"2025-09-03","open":12154,"high":12253,"low":12104,"close":12253,"volume":18272},{"date":"2025-09-04","open":12252,"high":13438,"low":12242,"close":12747,"volume":58014},{"date":"2025-09-05","open":12736,"high":12796,"low":12668,"close":12707,"volume":8066},{"date":"2025-09-08","open":12846,"high":13073,"low":12846,"close":13004,"volume":40501},{"date":"2025-09-09","open":12974,"high":12974,"low":12658,"close":12885,"volume":22452},{"date":"2025-09-10","open":12884,"high":12993,"low":12796,"close":12895,"volume":20068},{"date":"2025-09-11","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-12","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-15","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-16","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-17","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-18","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-19","open":14600,"high":14600,"low":14600,"close":14600,"volume":0},{"date":"2025-09-22","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-23","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-24","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-25","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-26","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-29","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-09-30","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-01","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-02","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-10","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-13","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-14","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-15","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-16","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-17","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-20","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-21","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-22","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-23","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-24","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-27","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-28","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-29","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-30","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-10-31","open":12895,"high":12895,"low":12895,"close":12895,"volume":0},{"date":"2025-11-03","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14484.37,"sma_120":14478.24},{"date":"2025-11-04","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14486.43,"sma_120":14496.24},{"date":"2025-11-05","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14482.53,"sma_120":14511.99},{"date":"2025-11-06","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14477.7,"sma_120":14526.58},{"date":"2025-11-07","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14473.98,"sma_120":14542.66},{"date":"2025-11-10","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14470.27,"sma_120":14559.41},{"date":"2025-11-11","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14471.77,"sma_120":14575.16},{"date":"2025-11-12","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14474.57,"sma_120":14589.08},{"date":"2025-11-13","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14476.43,"sma_120":14603.91},{"date":"2025-11-14","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14478.12,"sma_120":14618.08},{"date":"2025-11-17","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14481.67,"sma_120":14630.49},{"date":"2025-11-18","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14487.08,"sma_120":14642.49},{"date":"2025-11-19","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14495.67,"sma_120":14657.83},{"date":"2025-11-20","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14502.57,"sma_120":14671.49},{"date":"2025-11-21","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14510.97,"sma_120":14685.99},{"date":"2025-11-24","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14518.8,"sma_120":14701.33},{"date":"2025-11-25","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14528.5,"sma_120":14715.33},{"date":"2025-11-26","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14535.97,"sma_120":14727.24},{"date":"2025-11-27","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14544.93,"sma_120":14741.49},{"date":"2025-11-28","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14555.57,"sma_120":14753.16},{"date":"2025-12-01","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14569.37,"sma_120":14765.49},{"date":"2025-12-02","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14583.37,"sma_120":14775.83},{"date":"2025-12-03","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14595.5,"sma_120":14786.66},{"date":"2025-12-04","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14598.3,"sma_120":14783.22},{"date":"2025-12-05","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14601.85,"sma_120":14780.7},{"date":"2025-12-08","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14599.8,"sma_120":14783.32},{"date":"2025-12-09","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14777.08},{"date":"2025-12-10","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14765.89},{"date":"2025-12-11","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14755.64},{"date":"2025-12-12","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14750.8},{"date":"2025-12-15","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14745.3},{"date":"2025-12-16","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14727.97},{"date":"2025-12-17","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14708.58},{"date":"2025-12-18","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14694.78},{"date":"2025-12-19","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14682.39},{"date":"2025-12-22","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14674.84},{"date":"2025-12-23","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14668.69},{"date":"2025-12-24","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14661.8},{"date":"2025-12-26","open":12895,"high":12895,"low":12895,"close":12895,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14656.58},{"date":"2025-12-29","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14649.88},{"date":"2025-12-30","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14645.77},{"date":"2026-01-02","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14641.3},{"date":"2026-01-05","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14636.46},{"date":"2026-01-06","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14630.03},{"date":"2026-01-07","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14621.46},{"date":"2026-01-08","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14612.98},{"date":"2026-01-09","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14603.66},{"date":"2026-01-12","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14596.3},{"date":"2026-01-13","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14591.46},{"date":"2026-01-14","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14582.14},{"date":"2026-01-15","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14600.0,"sma_120":14574.68},{"date":"2026-01-16","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":52.79,"sma_20":12962.0,"sma_60":11660.67,"sma_120":11495.75},{"date":"2026-01-19","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14550.03},{"date":"2026-01-20","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14544.53},{"date":"2026-01-21","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14538.01},{"date":"2026-01-22","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14532.61},{"date":"2026-01-23","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14531.68},{"date":"2026-01-26","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14528.98},{"date":"2026-01-27","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14527.96},{"date":"2026-01-28","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14525.82},{"date":"2026-01-29","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14529.27},{"date":"2026-01-30","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14530.3},{"date":"2026-02-02","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14528.35},{"date":"2026-02-03","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14522.5,"sma_60":14574.17,"sma_120":14525.93},{"date":"2026-02-04","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":48.79,"sma_20":12981.0,"sma_60":11698.5,"sma_120":11522.33},{"date":"2026-02-05","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":47.74,"sma_20":13004.0,"sma_60":11736.0,"sma_120":11544.25},{"date":"2026-02-06","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":57.14,"sma_20":13021.0,"sma_60":11773.67,"sma_120":11564.58},{"date":"2026-02-09","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":52.46,"sma_20":13027.0,"sma_60":11809.33,"sma_120":11584.67},{"date":"2026-02-10","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":55.49,"sma_20":13038.5,"sma_60":11842.83,"sma_120":11602.17},{"date":"2026-02-11","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":58.9,"sma_20":13046.0,"sma_60":11877.0,"sma_120":11617.67},{"date":"2026-02-12","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":54.42,"sma_20":13043.0,"sma_60":11915.5,"sma_120":11634.25},{"date":"2026-02-13","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":45.08,"sma_20":13037.5,"sma_60":11963.83,"sma_120":11650.42},{"date":"2026-02-19","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":58.51,"sma_20":13052.0,"sma_60":12014.0,"sma_120":11668.67},{"date":"2026-02-20","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":38.1,"sma_20":13056.5,"sma_60":12063.5,"sma_120":11686.08},{"date":"2026-02-23","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":43.64,"sma_20":13066.0,"sma_60":12111.67,"sma_120":11699.42},{"date":"2026-02-24","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":0.0,"sma_20":13080.5,"sma_60":12160.67,"sma_120":11713.92},{"date":"2026-02-25","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14525.5},{"date":"2026-02-26","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":50.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14529.23},{"date":"2026-02-27","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14533.72},{"date":"2026-03-03","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14539.03},{"date":"2026-03-04","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14545.93},{"date":"2026-03-05","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14552.93},{"date":"2026-03-06","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14559.0},{"date":"2026-03-09","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14445.0,"sma_60":14522.5,"sma_120":14560.4},{"date":"2026-03-10","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14522.5,"sma_60":14522.5,"sma_120":14562.17},{"date":"2026-03-11","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.15},{"date":"2026-03-12","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-13","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-16","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-17","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-18","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-19","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-20","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-23","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-24","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-25","open":13050,"high":13050,"low":13050,"close":13050,"volume":0,"rsi_14":100.0,"sma_20":14600.0,"sma_60":14522.5,"sma_120":14561.25},{"date":"2026-03-26","open":14600,"high":16240,"low":13630,"close":13630,"volume":826587,"rsi_14":100.0,"sma_20":13079.0,"sma_60":12964.17,"sma_120":11921.17},{"date":"2026-03-27","open":13240,"high":13480,"low":12210,"close":12970,"volume":209323,"rsi_14":46.77,"sma_20":13075.0,"sma_60":12974.17,"sma_120":11939.58},{"date":"2026-03-30","open":12230,"high":12550,"low":12090,"close":12120,"volume":129395,"rsi_14":27.75,"sma_20":13028.5,"sma_60":12971.17,"sma_120":11949.08},{"date":"2026-03-31","open":12090,"high":12100,"low":11120,"close":11210,"volume":168709,"rsi_14":19.33,"sma_20":12936.5,"sma_60":12951.0,"sma_120":11950.0},{"date":"2026-04-01","open":11712,"high":11712,"low":10828,"close":11230,"volume":171319,"rsi_14":19.14,"sma_20":12843.0,"sma_60":12932.5,"sma_120":11949.58},{"date":"2026-04-02","open":11290,"high":12650,"low":11250,"close":11400,"volume":309452,"rsi_14":24.62,"sma_20":12760.5,"sma_60":12915.17,"sma_120":11952.33},{"date":"2026-04-03","open":11470,"high":12270,"low":11470,"close":12140,"volume":110106,"rsi_14":38.6,"sma_20":12715.0,"sma_60":12905.67,"sma_120":11960.58},{"date":"2026-04-06","open":12100,"high":12940,"low":12020,"close":12320,"volume":149567,"rsi_14":41.25,"sma_20":12678.5,"sma_60":12896.83,"sma_120":11970.75},{"date":"2026-04-07","open":12330,"high":12700,"low":12170,"close":12330,"volume":72263,"rsi_14":41.39,"sma_20":12642.5,"sma_60":12891.17,"sma_120":11982.25},{"date":"2026-04-08","open":12370,"high":12910,"low":12350,"close":12480,"volume":90144,"rsi_14":43.42,"sma_20":12614.0,"sma_60":12889.33,"sma_120":11994.75},{"date":"2026-04-09","open":12540,"high":12690,"low":12000,"close":12150,"volume":60930,"rsi_14":40.34,"sma_20":12569.0,"sma_60":12880.0,"sma_120":12003.25},{"date":"2026-04-10","open":12150,"high":12380,"low":11800,"close":11840,"volume":85774,"rsi_14":37.83,"sma_20":12508.5,"sma_60":12861.83,"sma_120":12008.92},{"date":"2026-04-13","open":11800,"high":11820,"low":11410,"close":11530,"volume":78876,"rsi_14":35.61,"sma_20":12432.5,"sma_60":12840.33,"sma_120":12011.08},{"date":"2026-04-14","open":11530,"high":11850,"low":11460,"close":11500,"volume":78343,"rsi_14":35.4,"sma_20":12355.0,"sma_60":12817.0,"sma_120":12013.0},{"date":"2026-04-15","open":11860,"high":11970,"low":11500,"close":11740,"volume":93183,"rsi_14":30.99,"sma_20":12289.5,"sma_60":12794.17,"sma_120":12017.5},{"date":"2026-04-16","open":11740,"high":12000,"low":11740,"close":11790,"volume":75296,"rsi_14":36.47,"sma_20":12226.5,"sma_60":12771.33,"sma_120":12021.92},{"date":"2026-04-17","open":11900,"high":12020,"low":11710,"close":11830,"volume":56156,"rsi_14":45.92,"sma_20":12165.5,"sma_60":12755.83,"sma_120":12025.33},{"date":"2026-04-20","open":11830,"high":11950,"low":11580,"close":11750,"volume":99032,"rsi_14":59.93,"sma_20":12100.5,"sma_60":12735.67,"sma_120":12029.0},{"date":"2026-04-21","open":11750,"high":11880,"low":11490,"close":11690,"volume":110034,"rsi_14":59.27,"sma_20":12032.5,"sma_60":12716.17,"sma_120":12031.5},{"date":"2026-04-22","open":11690,"high":11770,"low":11370,"close":11460,"volume":78257,"rsi_14":51.09,"sma_20":11953.0,"sma_60":12694.5,"sma_120":12032.08},{"date":"2026-04-23","open":11820,"high":12120,"low":11580,"close":11580,"volume":181730,"rsi_14":36.92,"sma_20":11850.5,"sma_60":12672.17,"sma_120":12036.83},{"date":"2026-04-24","open":11620,"high":11870,"low":11520,"close":11840,"volume":92702,"rsi_14":39.19,"sma_20":11794.0,"sma_60":12650.0,"sma_120":12044.42},{"date":"2026-04-27","open":11840,"high":11910,"low":11560,"close":11620,"volume":75625,"rsi_14":35.39,"sma_20":11769.0,"sma_60":12628.83,"sma_120":12048.67},{"date":"2026-04-28","open":11590,"high":11750,"low":11370,"close":11380,"volume":93876,"rsi_14":28.17,"sma_20":11777.5,"sma_60":13466.33,"sma_120":14020.25},{"date":"2026-04-29","open":11400,"high":11630,"low":11230,"close":11450,"volume":67695,"rsi_14":34.51,"sma_20":11791.0,"sma_60":12638.83,"sma_120":13606.5},{"date":"2026-04-30","open":11420,"high":11450,"low":11230,"close":11250,"volume":53515,"rsi_14":34.39,"sma_20":11632.0,"sma_60":12443.17,"sma_120":13224.5},{"date":"2026-05-04","open":11250,"high":11280,"low":11000,"close":11000,"volume":114229,"rsi_14":37.32,"sma_20":11726.5,"sma_60":12678.0,"sma_120":13626.08},{"date":"2026-05-06","open":11000,"high":11020,"low":10430,"close":10440,"volume":201365,"rsi_14":29.77,"sma_20":11632.5,"sma_60":12608.67,"sma_120":13591.42},{"date":"2026-05-07","open":10450,"high":10650,"low":10320,"close":10360,"volume":77169,"rsi_14":21.95,"sma_20":11534.0,"sma_60":12563.83,"sma_120":13556.08},{"date":"2026-05-08","open":10360,"high":10600,"low":10280,"close":10340,"volume":60332,"rsi_14":20.16,"sma_20":11427.0,"sma_60":12518.67,"sma_120":13520.58},{"date":"2026-05-11","open":10340,"high":10420,"low":9980,"close":10000,"volume":142878,"rsi_14":16.48,"sma_20":11319.5,"sma_60":13062.0,"sma_120":13792.25},{"date":"2026-05-12","open":10000,"high":10050,"low":9780,"close":9970,"volume":168412,"rsi_14":16.79,"sma_20":11226.0,"sma_60":12984.83,"sma_120":13753.67},{"date":"2026-05-13","open":10070,"high":10350,"low":9890,"close":9900,"volume":79537,"rsi_14":16.73,"sma_20":11144.5,"sma_60":12906.5,"sma_120":13714.5},{"date":"2026-05-14","open":9970,"high":9990,"low":9740,"close":9900,"volume":100533,"rsi_14":18.29,"sma_20":11064.5,"sma_60":12828.17,"sma_120":13675.33},{"date":"2026-05-15","open":9900,"high":10210,"low":9820,"close":9880,"volume":95676,"rsi_14":13.98,"sma_20":10971.5,"sma_60":12749.5,"sma_120":13636.0},{"date":"2026-05-18","open":9880,"high":9880,"low":9650,"close":9770,"volume":72980,"rsi_14":3.17,"sma_20":10870.5,"sma_60":12669.0,"sma_120":13595.75},{"date":"2026-05-19","open":9620,"high":9950,"low":9620,"close":9900,"volume":71568,"rsi_14":9.43,"sma_20":10774.0,"sma_60":12590.67,"sma_120":13556.58},{"date":"2026-05-20","open":9900,"high":9970,"low":9540,"close":9600,"volume":113098,"rsi_14":9.17,"sma_20":10666.5,"sma_60":12507.33,"sma_120":13514.92},{"date":"2026-05-21","open":9650,"high":9970,"low":9650,"close":9810,"volume":67124,"rsi_14":14.66,"sma_20":10572.5,"sma_60":12427.5,"sma_120":13475.0},{"date":"2026-05-22","open":9820,"high":10070,"low":9790,"close":9830,"volume":61281,"rsi_14":16.82,"sma_20":10491.0,"sma_60":12348.0,"sma_120":13435.25},{"date":"2026-05-26","open":9830,"high":9900,"low":9580,"close":9650,"volume":91279,"rsi_14":17.39,"sma_20":10394.5,"sma_60":12265.5,"sma_120":13394.0},{"date":"2026-05-27","open":9640,"high":9640,"low":9220,"close":9310,"volume":106211,"rsi_14":19.46,"sma_20":10268.0,"sma_60":12177.33,"sma_120":13349.92},{"date":"2026-05-28","open":9310,"high":9310,"low":8920,"close":9080,"volume":95299,"rsi_14":18.0,"sma_20":10141.0,"sma_60":12085.33,"sma_120":13303.92},{"date":"2026-05-29","open":9250,"high":9250,"low":8820,"close":8910,"volume":74556,"rsi_14":16.74,"sma_20":10017.5,"sma_60":11990.5,"sma_120":13256.5},{"date":"2026-06-01","open":8910,"high":8910,"low":8410,"close":8530,"volume":130060,"rsi_14":16.44,"sma_20":9871.5,"sma_60":11889.33,"sma_120":13205.92},{"date":"2026-06-02","open":8530,"high":8580,"low":8100,"close":8320,"volume":153683,"rsi_14":15.19,"sma_20":9725.0,"sma_60":11784.67,"sma_120":13153.58},{"date":"2026-06-04","open":8320,"high":8490,"low":8150,"close":8250,"volume":53561,"rsi_14":15.19,"sma_20":9587.5,"sma_60":11678.83,"sma_120":13100.67},{"date":"2026-06-05","open":8250,"high":8400,"low":8070,"close":8210,"volume":35406,"rsi_14":14.94,"sma_20":9476.0,"sma_60":11572.33,"sma_120":13047.42},{"date":"2026-06-08","open":8140,"high":8170,"low":7770,"close":7820,"volume":60344,"rsi_14":12.95,"sma_20":9349.0,"sma_60":11459.33,"sma_120":12990.92},{"date":"2026-06-09","open":7820,"high":8280,"low":7780,"close":8070,"volume":39230,"rsi_14":20.89,"sma_20":9235.5,"sma_60":11350.5,"sma_120":12936.5},{"date":"2026-06-10","open":7930,"high":8240,"low":7920,"close":8040,"volume":35154,"rsi_14":17.02,"sma_20":9137.5,"sma_60":11241.17,"sma_120":12881.83},{"date":"2026-06-11","open":7980,"high":8220,"low":7790,"close":8200,"volume":31666,"rsi_14":23.88,"sma_20":9049.0,"sma_60":11134.5,"sma_120":12828.5},{"date":"2026-06-12","open":8270,"high":8750,"low":8200,"close":8530,"volume":32753,"rsi_14":27.14,"sma_20":8980.5,"sma_60":11033.33,"sma_120":12777.92},{"date":"2026-06-15","open":8850,"high":8850,"low":8460,"close":8500,"volume":46139,"rsi_14":26.33,"sma_20":8910.5,"sma_60":10931.67,"sma_120":12727.08},{"date":"2026-06-16","open":8500,"high":8590,"low":8300,"close":8540,"volume":23060,"rsi_14":29.21,"sma_20":8843.5,"sma_60":10830.67,"sma_120":12676.58},{"date":"2026-06-17","open":8540,"high":8700,"low":8360,"close":8500,"volume":62803,"rsi_14":61.42,"sma_20":8437.0,"sma_60":10166.33,"sma_120":12322.75},{"date":"2026-06-18","open":8500,"high":8600,"low":8290,"close":8310,"volume":30561,"rsi_14":33.48,"sma_20":8700.5,"sma_60":10624.17,"sma_120":12573.33},{"date":"2026-06-19","open":8300,"high":8310,"low":7700,"close":7990,"volume":62701,"rsi_14":31.45,"sma_20":8620.0,"sma_60":10514.0,"sma_120":12518.25},{"date":"2026-06-22","open":7990,"high":7990,"low":7770,"close":7870,"volume":29532,"rsi_14":35.14,"sma_20":8523.0,"sma_60":10401.83,"sma_120":12462.17},{"date":"2026-06-23","open":7870,"high":7900,"low":7600,"close":7600,"volume":53745,"rsi_14":34.21,"sma_20":8411.5,"sma_60":10285.17,"sma_120":12403.83},{"date":"2026-06-24","open":7700,"high":7980,"low":7500,"close":7640,"volume":53233,"rsi_14":36.44,"sma_20":8311.0,"sma_60":10185.33,"sma_120":12345.83},{"date":"2026-06-25","open":7650,"high":7850,"low":7620,"close":7650,"volume":26682,"rsi_14":37.39,"sma_20":8228.0,"sma_60":10096.67,"sma_120":12287.92},{"date":"2026-06-26","open":7590,"high":7640,"low":7290,"close":7320,"volume":61855,"rsi_14":38.43,"sma_20":8140.0,"sma_60":10016.67,"sma_120":12227.25},{"date":"2026-06-29","open":7320,"high":7970,"low":7320,"close":7950,"volume":25959,"rsi_14":47.64,"sma_20":8092.0,"sma_60":9962.33,"sma_120":12171.83},{"date":"2026-06-30","open":7900,"high":8180,"low":7800,"close":7870,"volume":46982,"rsi_14":46.72,"sma_20":8059.0,"sma_60":9907.17,"sma_120":12115.75},{"date":"2026-07-01","open":7900,"high":8090,"low":7740,"close":7900,"volume":75353,"rsi_14":43.9,"sma_20":8038.0,"sma_60":9848.83,"sma_120":12059.92},{"date":"2026-07-02","open":7900,"high":8340,"low":7430,"close":8080,"volume":83028,"rsi_14":40.26,"sma_20":8029.5,"sma_60":9781.17,"sma_120":12005.58},{"date":"2026-07-03","open":8290,"high":8390,"low":7940,"close":8330,"volume":33237,"rsi_14":46.64,"sma_20":8035.5,"sma_60":9714.67,"sma_120":11953.33},{"date":"2026-07-06","open":8330,"high":8500,"low":8180,"close":8300,"volume":41841,"rsi_14":45.24,"sma_20":8059.5,"sma_60":9647.5,"sma_120":11900.83},{"date":"2026-07-07","open":8300,"high":8610,"low":8270,"close":8480,"volume":35711,"rsi_14":49.62,"sma_20":8080.0,"sma_60":9580.83,"sma_120":11849.83},{"date":"2026-07-08","open":8460,"high":8690,"low":8210,"close":8460,"volume":32413,"rsi_14":53.01,"sma_20":8101.0,"sma_60":9519.33,"sma_120":11798.67},{"date":"2026-07-09","open":8380,"high":8610,"low":7920,"close":8320,"volume":28950,"rsi_14":57.14,"sma_20":8107.0,"sma_60":9460.67,"sma_120":11746.33},{"date":"2026-07-10","open":8260,"high":8640,"low":8260,"close":8570,"volume":19179,"rsi_14":64.34,"sma_20":8109.0,"sma_60":9411.33,"sma_120":11696.08},{"date":"2026-07-13","open":8570,"high":8790,"low":8000,"close":8440,"volume":36980,"rsi_14":68.26,"sma_20":8106.0,"sma_60":9360.33,"sma_120":11644.75},{"date":"2026-07-14","open":8580,"high":8580,"low":8100,"close":8230,"volume":94418,"rsi_14":61.94,"sma_20":8090.5,"sma_60":9301.83,"sma_120":11591.67},{"date":"2026-07-15","open":8490,"high":8490,"low":8100,"close":8220,"volume":18530,"rsi_14":61.54,"sma_20":8076.5,"sma_60":9242.33,"sma_120":11551.42},{"date":"2026-07-16","open":8160,"high":8410,"low":8060,"close":8180,"volume":19117,"rsi_14":69.72,"sma_20":8070.0,"sma_60":9181.5,"sma_120":11497.92},{"date":"2026-07-20","open":8100,"high":8180,"low":7630,"close":7860,"volume":25016,"rsi_14":47.59,"sma_20":8063.5,"sma_60":9116.67,"sma_120":11441.75},{"date":"2026-07-21","open":7850,"high":8070,"low":7750,"close":7860,"volume":12604,"rsi_14":49.72,"sma_20":8063.0,"sma_60":9052.83,"sma_120":11385.58},{"date":"2026-07-22","open":7770,"high":8030,"low":7770,"close":7860,"volume":16445,"rsi_14":48.86,"sma_20":8076.0,"sma_60":8992.83,"sma_120":11329.42},{"date":"2026-07-23","open":8090,"high":8190,"low":7920,"close":8130,"volume":11279,"rsi_14":51.35,"sma_20":8100.5,"sma_60":8935.33,"sma_120":11275.5},{"date":"2026-07-24","open":8120,"high":8310,"low":7990,"close":8170,"volume":17232,"rsi_14":45.12,"sma_20":8126.5,"sma_60":8874.17,"sma_120":11221.92},{"date":"2026-07-27","open":8170,"high":8690,"low":8070,"close":8510,"volume":42111,"rsi_14":55.38,"sma_20":8186.0,"sma_60":8822.33,"sma_120":11171.17},{"date":"2026-07-28","open":8500,"high":8500,"low":8050,"close":8270,"volume":39512,"rsi_14":44.78,"sma_20":8202.0,"sma_60":8770.5,"sma_120":11118.42},{"date":"2026-07-29","open":8280,"high":8480,"low":7930,"close":8230,"volume":38213,"rsi_14":44.33,"sma_20":8220.0,"sma_60":8716.83,"sma_120":11065.33},{"date":"2026-07-30","open":8240,"high":8300,"low":8000,"close":8130,"volume":24500,"rsi_14":45.23,"sma_20":8231.5,"sma_60":8664.83,"sma_120":11011.42},{"date":"2026-07-31","open":8310,"high":8470,"low":8050,"close":8380,"volume":41859,"rsi_14":45.23,"sma_20":8246.5,"sma_60":8621.17,"sma_120":10959.58},{"date":"2026-08-03","open":8190,"high":8580,"low":8190,"close":8430,"volume":16775,"rsi_14":49.74,"sma_20":8251.5,"sma_60":8587.67,"sma_120":10908.17},{"date":"2026-08-04","open":8260,"high":8600,"low":8260,"close":8460,"volume":15301,"rsi_14":56.65,"sma_20":8259.5,"sma_60":8556.0,"sma_120":10869.92},{"date":"2026-08-05","open":8460,"high":8500,"low":8330,"close":8450,"volume":20833,"rsi_14":56.65,"sma_20":8258.0,"sma_60":8524.5,"sma_120":10831.58},{"date":"2026-08-06","open":8450,"high":8640,"low":8270,"close":8470,"volume":18811,"rsi_14":58.48,"sma_20":8258.5,"sma_60":8499.0,"sma_120":10780.5},{"date":"2026-08-07","open":8460,"high":8600,"low":8290,"close":8500,"volume":15115,"rsi_14":72.54,"sma_20":8267.5,"sma_60":8474.5,"sma_120":10729.67},{"date":"2026-08-10","open":8500,"high":8770,"low":8410,"close":8700,"volume":46635,"rsi_14":75.93,"sma_20":8274.0,"sma_60":8454.5,"sma_120":10680.5},{"date":"2026-08-11","open":8700,"high":9140,"low":8685,"close":8990,"volume":63585,"rsi_14":79.58,"sma_20":8301.5,"sma_60":8439.33,"sma_120":10633.75},{"date":"2026-08-12","open":9010,"high":9050,"low":8750,"close":8800,"volume":20506,"rsi_14":68.31,"sma_20":8330.0,"sma_60":8421.33,"sma_120":10585.42},{"date":"2026-08-13","open":8770,"high":8850,"low":8610,"close":8700,"volume":28063,"rsi_14":64.02,"sma_20":8354.0,"sma_60":8403.5,"sma_120":10536.25},{"date":"2026-08-14","open":8670,"high":8840,"low":8600,"close":8690,"volume":15171,"rsi_14":55.77,"sma_20":8379.5,"sma_60":8383.33,"sma_120":10487.0},{"date":"2026-08-18","open":8700,"high":8920,"low":8360,"close":8720,"volume":28686,"rsi_14":66.67,"sma_20":8422.5,"sma_60":8368.67,"sma_120":10438.0},{"date":"2026-08-19","open":8700,"high":8700,"low":8300,"close":8360,"volume":25087,"rsi_14":53.89,"sma_20":8447.5,"sma_60":8344.5,"sma_120":10386.0},{"date":"2026-08-20","open":8370,"high":8530,"low":8300,"close":8350,"volume":15522,"rsi_14":56.96,"sma_20":8472.0,"sma_60":8319.83,"sma_120":10333.92},{"date":"2026-08-21","open":8350,"high":8350,"low":8000,"close":8300,"volume":31059,"rsi_14":47.1,"sma_20":8480.5,"sma_60":8297.33,"sma_120":10281.42},{"date":"2026-08-24","open":8400,"high":8480,"low":8020,"close":8300,"volume":9976,"rsi_14":45.11,"sma_20":8487.0,"sma_60":8280.5,"sma_120":10228.92},{"date":"2026-08-25","open":8300,"high":8500,"low":8010,"close":8470,"volume":14714,"rsi_14":50.34,"sma_20":8485.0,"sma_60":8270.33,"sma_120":10177.83},{"date":"2026-08-26","open":8470,"high":8550,"low":8370,"close":8520,"volume":12192,"rsi_14":52.32,"sma_20":8497.5,"sma_60":8263.83,"sma_120":10127.17},{"date":"2026-08-27","open":8580,"high":8600,"low":8320,"close":8410,"volume":22323,"rsi_14":48.12,"sma_20":8506.5,"sma_60":8261.83,"sma_120":10075.58},{"date":"2026-08-28","open":8500,"high":8550,"low":8310,"close":8500,"volume":12483,"rsi_14":50.0,"sma_20":8525.0,"sma_60":8264.83,"sma_120":10024.75},{"date":"2026-08-31","open":8500,"high":8580,"low":8310,"close":8510,"volume":13135,"rsi_14":43.54,"sma_20":8531.5,"sma_60":8269.17,"sma_120":9974.0},{"date":"2026-09-01","open":8450,"high":8600,"low":8400,"close":8590,"volume":13833,"rsi_14":34.13,"sma_20":8539.5,"sma_60":8275.5,"sma_120":9923.92},{"date":"2026-09-02","open":8650,"high":8750,"low":8310,"close":8460,"volume":21011,"rsi_14":35.83,"sma_20":8539.5,"sma_60":8286.17,"sma_120":9872.75},{"date":"2026-09-03","open":8620,"high":8620,"low":8340,"close":8360,"volume":7944,"rsi_14":35.83,"sma_20":8535.0,"sma_60":8291.0,"sma_120":9820.75},{"date":"2026-09-04","open":8500,"high":8500,"low":8180,"close":8370,"volume":5696,"rsi_14":36.67,"sma_20":8530.0,"sma_60":8296.5,"sma_120":9768.83},{"date":"2026-09-07","open":8370,"high":8430,"low":8240,"close":8330,"volume":5882,"rsi_14":33.88,"sma_20":8521.5,"sma_60":8298.67,"sma_120":9716.58},{"date":"2026-09-08","open":8340,"high":8400,"low":7850,"close":8240,"volume":12603,"rsi_14":43.62,"sma_20":8498.5,"sma_60":8293.83,"sma_120":9663.58},{"date":"2026-09-09","open":8410,"high":8410,"low":8120,"close":8260,"volume":13938,"rsi_14":45.26,"sma_20":8462.0,"sma_60":8289.83,"sma_120":9610.75},{"date":"2026-09-10","open":8340,"high":8340,"low":8150,"close":8270,"volume":14769,"rsi_14":48.35,"sma_20":8435.5,"sma_60":8285.33,"sma_120":9558.0},{"date":"2026-09-11","open":8120,"high":8180,"low":8030,"close":8070,"volume":21358,"rsi_14":39.64,"sma_20":8404.0,"sma_60":8278.17,"sma_120":9503.58},{"date":"2026-09-14","open":8030,"high":8110,"low":7920,"close":8030,"volume":12809,"rsi_14":27.55,"sma_20":8371.0,"sma_60":8273.5,"sma_120":9448.83},{"date":"2026-09-15","open":7950,"high":8690,"low":7800,"close":8040,"volume":17710,"rsi_14":24.47,"sma_20":8337.0,"sma_60":8274.33,"sma_120":9394.17},{"date":"2026-09-16","open":8080,"high":8240,"low":7900,"close":8240,"volume":18116,"rsi_14":41.75,"sma_20":8331.0,"sma_60":8280.5,"sma_120":9341.17},{"date":"2026-09-17","open":8160,"high":8190,"low":7930,"close":8140,"volume":15140,"rsi_14":32.69,"sma_20":8320.5,"sma_60":8289.5,"sma_120":9287.33},{"date":"2026-09-18","open":8150,"high":8150,"low":7820,"close":8050,"volume":36215,"rsi_14":29.46,"sma_20":8308.0,"sma_60":8296.33,"sma_120":9240.83},{"date":"2026-09-21","open":7880,"high":7990,"low":7720,"close":7950,"volume":23140,"rsi_14":21.93,"sma_20":8290.5,"sma_60":8301.33,"sma_120":9199.0},{"date":"2026-09-22","open":7890,"high":8060,"low":7810,"close":7810,"volume":9464,"rsi_14":21.74,"sma_20":8257.5,"sma_60":8309.5,"sma_120":9163.08},{"date":"2026-09-23","open":7870,"high":8060,"low":7720,"close":7920,"volume":20854,"rsi_14":31.03,"sma_20":8227.5,"sma_60":8309.0,"sma_120":9135.67},{"date":"2026-09-28","open":8030,"high":8970,"low":7750,"close":8050,"volume":16464,"rsi_14":37.5,"sma_20":8209.5,"sma_60":8312.0,"sma_120":9109.58},{"date":"2026-09-29","open":7900,"high":8110,"low":7900,"close":8100,"volume":14259,"rsi_14":41.09,"sma_20":8189.5,"sma_60":8315.33,"sma_120":9082.08},{"date":"2026-09-30","open":7960,"high":8110,"low":7950,"close":7970,"volume":11610,"rsi_14":39.85,"sma_20":8162.5,"sma_60":8313.5,"sma_120":9047.33},{"date":"2026-10-01","open":8140,"high":8180,"low":8010,"close":8170,"volume":10762,"rsi_14":47.02,"sma_20":8141.5,"sma_60":8310.83,"sma_120":9012.75},{"date":"2026-10-02","open":8050,"high":8200,"low":7980,"close":8160,"volume":15667,"rsi_14":46.36,"sma_20":8126.5,"sma_60":8308.5,"sma_120":8978.0},{"date":"2026-10-06","open":8090,"high":8160,"low":8000,"close":8150,"volume":12222,"rsi_14":53.03,"sma_20":8116.0,"sma_60":8303.0,"sma_120":8941.92},{"date":"2026-10-07","open":8150,"high":8390,"low":7890,"close":7970,"volume":24989,"rsi_14":47.95,"sma_20":8096.0,"sma_60":8294.83,"sma_120":8907.08},{"date":"2026-10-08","open":8100,"high":8150,"low":7890,"close":7960,"volume":23733,"rsi_14":47.26,"sma_20":8077.5,"sma_60":8288.83,"sma_120":8874.75},{"date":"2026-10-12","open":7950,"high":7950,"low":7700,"close":7870,"volume":22404,"rsi_14":36.3,"sma_20":8059.0,"sma_60":8277.17,"sma_120":8844.25},{"date":"2026-10-13","open":7740,"high":7800,"low":7490,"close":7610,"volume":24111,"rsi_14":32.45,"sma_20":8026.5,"sma_60":8263.33,"sma_120":8811.83},{"date":"2026-10-14","open":7600,"high":7750,"low":7290,"close":7520,"volume":21514,"rsi_14":32.45,"sma_20":7989.0,"sma_60":8251.5,"sma_120":8776.67},{"date":"2026-10-15","open":7400,"high":7480,"low":7130,"close":7160,"volume":36033,"rsi_14":27.68,"sma_20":7943.5,"sma_60":8233.83,"sma_120":8738.08},{"date":"2026-10-16","open":7240,"high":7670,"low":7170,"close":7260,"volume":23051,"rsi_14":34.1,"sma_20":7905.0,"sma_60":8218.5,"sma_120":8700.0},{"date":"2026-10-19","open":7310,"high":7370,"low":7210,"close":7340,"volume":12186,"rsi_14":32.94,"sma_20":7870.0,"sma_60":8209.83,"sma_120":8663.25},{"date":"2026-10-20","open":7490,"high":7490,"low":7000,"close":7120,"volume":29727,"rsi_14":24.02,"sma_20":7814.0,"sma_60":8197.5,"sma_120":8625.17},{"date":"2026-10-21","open":7260,"high":7260,"low":6990,"close":7110,"volume":19270,"rsi_14":21.71,"sma_20":7762.5,"sma_60":8185.0,"sma_120":8588.92},{"date":"2026-10-22","open":7190,"high":7200,"low":6770,"close":6960,"volume":62209,"rsi_14":21.47,"sma_20":7708.0,"sma_60":8165.5,"sma_120":8550.42},{"date":"2026-10-23","open":6693,"high":7050,"low":6634,"close":7050,"volume":26046}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-134.0,"pbr":0.52,"per":null,"roa":-0.52,"roe":-0.91,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":277944521451.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 1335.80억. 매출 2779.45억, 영업이익 -137.24억.","eps_basis":"TTM","debt_ratio":0.7581025366386601,"market_cap":134534550750,"net_income":17401859590.0,"total_debt":194784490377.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.5,"total_assets":451721357045.0,"total_equity":256936866668.0,"profit_margin":6.26,"revenue_basis":"TTM","dividend_yield":1.34,"net_income_basis":"TTM","operating_income":-13724302145.0,"operating_margin":-4.94,"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":7050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":37000.0},{"date":"2017-04-12","close":37250.0},{"date":"2017-04-13","close":37950.0},{"date":"2017-04-14","close":37950.0},{"date":"2017-04-17","close":38200.0},{"date":"2017-04-18","close":38300.0},{"date":"2017-04-19","close":39850.0},{"date":"2017-04-20","close":39950.0},{"date":"2017-04-21","close":39350.0},{"date":"2017-04-24","close":39150.0},{"date":"2017-04-25","close":39750.0},{"date":"2017-04-26","close":39450.0},{"date":"2017-04-27","close":38700.0},{"date":"2017-04-28","close":38350.0},{"date":"2017-05-02","close":37700.0},{"date":"2017-05-04","close":38350.0},{"date":"2017-05-08","close":39750.0},{"date":"2017-05-10","close":39750.0},{"date":"2017-05-11","close":40700.0},{"date":"2017-05-12","close":40250.0},{"date":"2017-05-15","close":39700.0},{"date":"2017-05-16","close":39100.0},{"date":"2017-05-17","close":39950.0},{"date":"2017-05-18","close":39650.0},{"date":"2017-05-19","close":39650.0},{"date":"2017-05-22","close":39200.0},{"date":"2017-05-23","close":39500.0},{"date":"2017-05-24","close":40750.0},{"date":"2017-05-25","close":40500.0},{"date":"2017-05-26","close":40600.0},{"date":"2017-05-29","close":39950.0},{"date":"2017-05-30","close":40900.0},{"date":"2017-05-31","close":42850.0},{"date":"2017-06-01","close":42400.0},{"date":"2017-06-02","close":42500.0},{"date":"2017-06-05","close":43550.0},{"date":"2017-06-07","close":43400.0},{"date":"2017-06-08","close":44600.0},{"date":"2017-06-09","close":44600.0},{"date":"2017-06-12","close":42800.0},{"date":"2017-06-13","close":43600.0},{"date":"2017-06-14","close":43200.0},{"date":"2017-06-15","close":42100.0},{"date":"2017-06-16","close":42000.0},{"date":"2017-06-19","close":42400.0},{"date":"2017-06-20","close":41200.0},{"date":"2017-06-21","close":41000.0},{"date":"2017-06-22","close":40850.0},{"date":"2017-06-23","close":40800.0},{"date":"2017-06-26","close":40750.0},{"date":"2017-06-27","close":41100.0},{"date":"2017-06-28","close":40700.0},{"date":"2017-06-29","close":40750.0},{"date":"2017-06-30","close":40750.0},{"date":"2017-07-03","close":39750.0},{"date":"2017-07-04","close":39100.0},{"date":"2017-07-05","close":38650.0},{"date":"2017-07-06","close":38800.0},{"date":"2017-07-07","close":38250.0},{"date":"2017-07-10","close":37650.0},{"date":"2017-07-11","close":37650.0},{"date":"2017-07-12","close":37350.0},{"date":"2017-07-13","close":36550.0},{"date":"2017-07-14","close":36850.0},{"date":"2017-07-17","close":38050.0},{"date":"2017-07-18","close":37600.0},{"date":"2017-07-19","close":38400.0},{"date":"2017-07-20","close":38250.0},{"date":"2017-07-21","close":37800.0},{"date":"2017-07-24","close":37500.0},{"date":"2017-07-25","close":37400.0},{"date":"2017-07-26","close":38100.0},{"date":"2017-07-27","close":37900.0},{"date":"2017-07-28","close":37400.0},{"date":"2017-07-31","close":36750.0},{"date":"2017-08-01","close":37000.0},{"date":"2017-08-02","close":36700.0},{"date":"2017-08-03","close":35400.0},{"date":"2017-08-04","close":35250.0},{"date":"2017-08-07","close":35900.0},{"date":"2017-08-08","close":35450.0},{"date":"2017-08-09","close":35100.0},{"date":"2017-08-10","close":35900.0},{"date":"2017-08-11","close":35200.0},{"date":"2017-08-14","close":34850.0},{"date":"2017-08-16","close":34550.0},{"date":"2017-08-17","close":35200.0},{"date":"2017-08-18","close":35200.0},{"date":"2017-08-21","close":35250.0},{"date":"2017-08-22","close":35300.0},{"date":"2017-08-23","close":35300.0},{"date":"2017-08-24","close":35450.0},{"date":"2017-08-25","close":35950.0},{"date":"2017-08-28","close":36800.0},{"date":"2017-08-29","close":36650.0},{"date":"2017-08-30","close":36650.0},{"date":"2017-08-31","close":36200.0},{"date":"2017-09-01","close":36600.0},{"date":"2017-09-04","close":35800.0},{"date":"2017-09-05","close":35200.0},{"date":"2017-09-06","close":35100.0},{"date":"2017-09-07","close":35650.0},{"date":"2017-09-08","close":35200.0},{"date":"2017-09-11","close":35300.0},{"date":"2017-09-12","close":34950.0},{"date":"2017-09-13","close":34050.0},{"date":"2017-09-14","close":33800.0},{"date":"2017-09-15","close":35450.0},{"date":"2017-09-18","close":35250.0},{"date":"2017-09-19","close":35200.0},{"date":"2017-09-20","close":35500.0},{"date":"2017-09-21","close":35250.0},{"date":"2017-09-22","close":33850.0},{"date":"2017-09-25","close":32400.0},{"date":"2017-09-26","close":32600.0},{"date":"2017-09-27","close":33000.0},{"date":"2017-09-28","close":32550.0},{"date":"2017-09-29","close":33200.0},{"date":"2017-10-10","close":33650.0},{"date":"2017-10-11","close":33450.0},{"date":"2017-10-12","close":33550.0},{"date":"2017-10-13","close":34250.0},{"date":"2017-10-16","close":33900.0},{"date":"2017-10-17","close":34300.0},{"date":"2017-10-18","close":34500.0},{"date":"2017-10-19","close":34600.0},{"date":"2017-10-20","close":35200.0},{"date":"2017-10-23","close":34600.0},{"date":"2017-10-24","close":34950.0},{"date":"2017-10-25","close":35050.0},{"date":"2017-10-26","close":34850.0},{"date":"2017-10-27","close":35550.0},{"date":"2017-10-30","close":35350.0},{"date":"2017-10-31","close":34800.0},{"date":"2017-11-01","close":35250.0},{"date":"2017-11-02","close":34600.0},{"date":"2017-11-03","close":35800.0},{"date":"2017-11-06","close":35900.0},{"date":"2017-11-07","close":35850.0},{"date":"2017-11-08","close":36300.0},{"date":"2017-11-09","close":37550.0},{"date":"2017-11-10","close":37600.0},{"date":"2017-11-13","close":37850.0},{"date":"2017-11-14","close":38750.0},{"date":"2017-11-15","close":38400.0},{"date":"2017-11-16","close":38300.0},{"date":"2017-11-17","close":37800.0},{"date":"2017-11-20","close":38300.0},{"date":"2017-11-21","close":38950.0},{"date":"2017-11-22","close":37150.0},{"date":"2017-11-23","close":37500.0},{"date":"2017-11-24","close":37050.0},{"date":"2017-11-27","close":37100.0},{"date":"2017-11-28","close":36200.0},{"date":"2017-11-29","close":36200.0},{"date":"2017-11-30","close":35600.0},{"date":"2017-12-01","close":36250.0},{"date":"2017-12-04","close":36850.0},{"date":"2017-12-05","close":36100.0},{"date":"2017-12-06","close":35600.0},{"date":"2017-12-07","close":34250.0},{"date":"2017-12-08","close":33950.0},{"date":"2017-12-11","close":35600.0},{"date":"2017-12-12","close":35000.0},{"date":"2017-12-13","close":36600.0},{"date":"2017-12-14","close":35800.0},{"date":"2017-12-15","close":37100.0},{"date":"2017-12-18","close":37700.0},{"date":"2017-12-19","close":37100.0},{"date":"2017-12-20","close":36900.0},{"date":"2017-12-21","close":36100.0},{"date":"2017-12-22","close":36800.0},{"date":"2017-12-26","close":37050.0},{"date":"2017-12-27","close":38100.0},{"date":"2017-12-28","close":38550.0},{"date":"2018-01-02","close":36684.8789},{"date":"2018-01-03","close":37062.5898},{"date":"2018-01-04","close":36779.3086},{"date":"2018-01-05","close":37770.793},{"date":"2018-01-08","close":37959.6445},{"date":"2018-01-09","close":37062.5898},{"date":"2018-01-10","close":37629.1562},{"date":"2018-01-11","close":38242.9258},{"date":"2018-01-12","close":38148.5},{"date":"2018-01-15","close":39187.1953},{"date":"2018-01-16","close":38620.6367},{"date":"2018-01-17","close":37487.5156},{"date":"2018-01-18","close":38006.8594},{"date":"2018-01-19","close":37298.6562},{"date":"2018-01-22","close":38195.7148},{"date":"2018-01-23","close":38384.5703},{"date":"2018-01-24","close":39376.0508},{"date":"2018-01-25","close":39139.9805},{"date":"2018-01-26","close":42067.2227},{"date":"2018-01-29","close":41689.5156},{"date":"2018-01-30","close":41500.6602},{"date":"2018-01-31","close":40037.0391},{"date":"2018-02-01","close":39045.5586},{"date":"2018-02-02","close":38242.9258},{"date":"2018-02-05","close":36637.668},{"date":"2018-02-06","close":35835.0391},{"date":"2018-02-07","close":34937.9844},{"date":"2018-02-08","close":35504.543},{"date":"2018-02-09","close":35740.6133},{"date":"2018-02-12","close":36307.1758},{"date":"2018-02-13","close":35504.543},{"date":"2018-02-14","close":36307.1758},{"date":"2018-02-19","close":37109.8008},{"date":"2018-02-20","close":37109.8008},{"date":"2018-02-21","close":36968.1641},{"date":"2018-02-22","close":36968.1641},{"date":"2018-02-23","close":37676.3633},{"date":"2018-02-26","close":38054.0742},{"date":"2018-02-27","close":37298.6562},{"date":"2018-02-28","close":36307.1758},{"date":"2018-03-02","close":36496.0273},{"date":"2018-03-05","close":35598.9727},{"date":"2018-03-06","close":36071.1055},{"date":"2018-03-07","close":35410.1172},{"date":"2018-03-08","close":35929.4688},{"date":"2018-03-09","close":36590.457},{"date":"2018-03-12","close":37015.375},{"date":"2018-03-13","close":37629.1562},{"date":"2018-03-14","close":37629.1562},{"date":"2018-03-15","close":37298.6562},{"date":"2018-03-16","close":37770.793},{"date":"2018-03-19","close":37015.375},{"date":"2018-03-20","close":38998.3438},{"date":"2018-03-21","close":39187.1953},{"date":"2018-03-22","close":38620.6367},{"date":"2018-03-23","close":36684.8789},{"date":"2018-03-26","close":37770.793},{"date":"2018-03-27","close":38431.7812},{"date":"2018-03-28","close":37393.0781},{"date":"2018-03-29","close":38101.2891},{"date":"2018-03-30","close":38195.7148},{"date":"2018-04-02","close":38148.5},{"date":"2018-04-03","close":39989.832},{"date":"2018-04-04","close":40745.2461},{"date":"2018-04-05","close":40225.8867},{"date":"2018-04-06","close":41075.7344},{"date":"2018-04-09","close":42067.2227},{"date":"2018-04-10","close":42303.2891},{"date":"2018-04-11","close":42303.2891},{"date":"2018-04-12","close":40556.3867},{"date":"2018-04-13","close":42917.0586},{"date":"2018-04-16","close":42822.6367},{"date":"2018-04-17","close":42539.3555},{"date":"2018-04-18","close":41028.5234},{"date":"2018-04-19","close":39564.9062},{"date":"2018-04-20","close":40367.5312},{"date":"2018-04-23","close":38762.2773},{"date":"2018-04-24","close":38620.6367},{"date":"2018-04-25","close":38903.9141},{"date":"2018-04-26","close":39045.5586},{"date":"2018-04-27","close":39092.7656},{"date":"2018-04-30","close":38715.0625},{"date":"2018-05-02","close":38290.1445},{"date":"2018-05-03","close":38195.7148},{"date":"2018-05-04","close":37298.6562},{"date":"2018-05-08","close":36590.457},{"date":"2018-05-09","close":37629.1562},{"date":"2018-05-10","close":37440.293},{"date":"2018-05-11","close":37818.0},{"date":"2018-05-14","close":37109.8008},{"date":"2018-05-15","close":37204.2266},{"date":"2018-05-16","close":37865.2188},{"date":"2018-05-17","close":37629.1562},{"date":"2018-05-18","close":38195.7148},{"date":"2018-05-21","close":38667.8555},{"date":"2018-05-23","close":37723.5781},{"date":"2018-05-24","close":37912.4414},{"date":"2018-05-25","close":37723.5781},{"date":"2018-05-28","close":37393.0781},{"date":"2018-05-29","close":37818.0},{"date":"2018-05-30","close":37109.8008},{"date":"2018-05-31","close":38337.3555},{"date":"2018-06-01","close":38290.1445},{"date":"2018-06-04","close":37581.9375},{"date":"2018-06-05","close":37487.5156},{"date":"2018-06-07","close":37487.5156},{"date":"2018-06-08","close":36826.5156},{"date":"2018-06-11","close":37109.8008},{"date":"2018-06-12","close":37487.5156},{"date":"2018-06-14","close":38667.8555},{"date":"2018-06-15","close":38148.5},{"date":"2018-06-18","close":37109.8008},{"date":"2018-06-19","close":33285.5117},{"date":"2018-06-20","close":33049.4414},{"date":"2018-06-21","close":33002.2266},{"date":"2018-06-22","close":31916.3203},{"date":"2018-06-25","close":32435.6641},{"date":"2018-06-26","close":32624.5195},{"date":"2018-06-27","close":32246.8145},{"date":"2018-06-28","close":31208.1172},{"date":"2018-06-29","close":30499.916},{"date":"2018-07-02","close":29650.0723},{"date":"2018-07-03","close":29838.9277},{"date":"2018-07-04","close":30594.3418},{"date":"2018-07-05","close":30027.7793},{"date":"2018-07-06","close":30735.9824},{"date":"2018-07-09","close":30877.623},{"date":"2018-07-10","close":30783.1973},{"date":"2018-07-11","close":30641.5547},{"date":"2018-07-12","close":30735.9824},{"date":"2018-07-13","close":31066.4785},{"date":"2018-07-16","close":30972.0488},{"date":"2018-07-17","close":31208.1172},{"date":"2018-07-18","close":30074.9902},{"date":"2018-07-19","close":29933.3535},{"date":"2018-07-20","close":30027.7793},{"date":"2018-07-23","close":29650.0723},{"date":"2018-07-24","close":29886.1387},{"date":"2018-07-25","close":29272.3652},{"date":"2018-07-26","close":29555.6445},{"date":"2018-07-27","close":29414.0039},{"date":"2018-07-30","close":30074.9902},{"date":"2018-07-31","close":30405.4863},{"date":"2018-08-01","close":30783.1973},{"date":"2018-08-02","close":30452.6992},{"date":"2018-08-03","close":30972.0488},{"date":"2018-08-06","close":31538.6133},{"date":"2018-08-07","close":31066.4785},{"date":"2018-08-08","close":30877.623},{"date":"2018-08-09","close":31444.1836},{"date":"2018-08-10","close":31255.3301},{"date":"2018-08-13","close":30074.9902},{"date":"2018-08-14","close":30169.418},{"date":"2018-08-16","close":29602.8574},{"date":"2018-08-17","close":30877.623},{"date":"2018-08-20","close":31255.3301},{"date":"2018-08-21","close":31491.4004},{"date":"2018-08-22","close":31160.9023},{"date":"2018-08-23","close":31160.9023},{"date":"2018-08-24","close":31774.6777},{"date":"2018-08-27","close":31963.5312},{"date":"2018-08-28","close":31349.7578},{"date":"2018-08-29","close":31680.25},{"date":"2018-08-30","close":31349.7578},{"date":"2018-08-31","close":31916.3203},{"date":"2018-09-03","close":31869.1055},{"date":"2018-09-04","close":32105.1738},{"date":"2018-09-05","close":32199.6035},{"date":"2018-09-06","close":31633.041},{"date":"2018-09-07","close":31633.041},{"date":"2018-09-10","close":32057.957},{"date":"2018-09-11","close":32105.1738},{"date":"2018-09-12","close":32010.7441},{"date":"2018-09-13","close":32813.3789},{"date":"2018-09-14","close":32955.0195},{"date":"2018-09-17","close":32482.8828},{"date":"2018-09-18","close":32813.3789},{"date":"2018-09-19","close":32624.5195},{"date":"2018-09-20","close":32860.5898},{"date":"2018-09-21","close":33143.8672},{"date":"2018-09-27","close":33852.0703},{"date":"2018-09-28","close":33946.5},{"date":"2018-10-01","close":33427.1484},{"date":"2018-10-02","close":32341.2422},{"date":"2018-10-04","close":32860.5898},{"date":"2018-10-05","close":31491.4004},{"date":"2018-10-08","close":31255.3301},{"date":"2018-10-10","close":30216.6348},{"date":"2018-10-11","close":28516.9453},{"date":"2018-10-12","close":28847.4434},{"date":"2018-10-15","close":28139.2383},{"date":"2018-10-16","close":28186.4531},{"date":"2018-10-17","close":28564.1602},{"date":"2018-10-18","close":28516.9453},{"date":"2018-10-19","close":29177.9375},{"date":"2018-10-22","close":28894.6562},{"date":"2018-10-23","close":27714.3184},{"date":"2018-10-24","close":27950.3848},{"date":"2018-10-25","close":27194.9707},{"date":"2018-10-26","close":25778.5645},{"date":"2018-10-29","close":24031.666},{"date":"2018-10-30","close":24362.1582},{"date":"2018-10-31","close":24173.3086},{"date":"2018-11-01","close":24456.5898},{"date":"2018-11-02","close":25684.1387},{"date":"2018-11-05","close":25967.4219},{"date":"2018-11-06","close":26628.4082},{"date":"2018-11-07","close":26061.8438},{"date":"2018-11-08","close":26911.6875},{"date":"2018-11-09","close":27478.25},{"date":"2018-11-12","close":27431.0391},{"date":"2018-11-13","close":27855.959},{"date":"2018-11-14","close":28375.3086},{"date":"2018-11-15","close":27950.3848},{"date":"2018-11-16","close":28233.666},{"date":"2018-11-19","close":28753.0137},{"date":"2018-11-20","close":28280.8789},{"date":"2018-11-21","close":28894.6562},{"date":"2018-11-22","close":28375.3086},{"date":"2018-11-23","close":28139.2383},{"date":"2018-11-26","close":28705.8027},{"date":"2018-11-27","close":28516.9453},{"date":"2018-11-28","close":28422.5195},{"date":"2018-11-29","close":28516.9453},{"date":"2018-11-30","close":28233.666},{"date":"2018-12-03","close":28894.6562},{"date":"2018-12-04","close":29036.2949},{"date":"2018-12-05","close":28894.6562},{"date":"2018-12-06","close":28422.5195},{"date":"2018-12-07","close":28375.3086},{"date":"2018-12-10","close":28516.9453},{"date":"2018-12-11","close":28328.0938},{"date":"2018-12-12","close":28800.2285},{"date":"2018-12-13","close":29602.8574},{"date":"2018-12-14","close":29319.5762},{"date":"2018-12-17","close":28989.0859},{"date":"2018-12-18","close":28469.7324},{"date":"2018-12-19","close":28705.8027},{"date":"2018-12-20","close":28422.5195},{"date":"2018-12-21","close":28469.7324},{"date":"2018-12-24","close":27006.1152},{"date":"2018-12-26","close":25731.3535},{"date":"2018-12-27","close":26061.8438},{"date":"2018-12-28","close":25967.4219},{"date":"2019-01-02","close":25684.1387},{"date":"2019-01-03","close":24881.5078},{"date":"2019-01-04","close":26250.7012},{"date":"2019-01-07","close":26203.4844},{"date":"2019-01-08","close":26770.0469},{"date":"2019-01-09","close":27147.7578},{"date":"2019-01-10","close":26628.4082},{"date":"2019-01-11","close":26628.4082},{"date":"2019-01-14","close":26439.5527},{"date":"2019-01-15","close":26297.9141},{"date":"2019-01-16","close":26014.6348},{"date":"2019-01-17","close":26439.5527},{"date":"2019-01-18","close":26864.4766},{"date":"2019-01-21","close":26439.5527},{"date":"2019-01-22","close":26439.5527},{"date":"2019-01-23","close":26439.5527},{"date":"2019-01-24","close":26345.127},{"date":"2019-01-25","close":26533.9824},{"date":"2019-01-28","close":26864.4766},{"date":"2019-01-29","close":26675.623},{"date":"2019-01-30","close":27242.1836},{"date":"2019-01-31","close":27525.4668},{"date":"2019-02-01","close":27383.8242},{"date":"2019-02-07","close":27383.8242},{"date":"2019-02-08","close":27572.6777},{"date":"2019-02-11","close":28233.666},{"date":"2019-02-12","close":27619.8887},{"date":"2019-02-13","close":27950.3848},{"date":"2019-02-14","close":28233.666},{"date":"2019-02-15","close":27855.959},{"date":"2019-02-18","close":28044.8125},{"date":"2019-02-19","close":28280.8789},{"date":"2019-02-20","close":28186.4531},{"date":"2019-02-21","close":28186.4531},{"date":"2019-02-22","close":27855.959},{"date":"2019-02-25","close":27997.5977},{"date":"2019-02-26","close":27997.5977},{"date":"2019-02-27","close":28139.2383},{"date":"2019-02-28","close":28092.0273},{"date":"2019-03-04","close":29414.0039},{"date":"2019-03-05","close":29791.7109},{"date":"2019-03-06","close":29555.6445},{"date":"2019-03-07","close":28847.4434},{"date":"2019-03-08","close":29083.5117},{"date":"2019-03-11","close":28894.6562},{"date":"2019-03-12","close":29602.8574},{"date":"2019-03-13","close":30027.7793},{"date":"2019-03-14","close":30924.8359},{"date":"2019-03-15","close":30499.916},{"date":"2019-03-18","close":30735.9824},{"date":"2019-03-19","close":29838.9277},{"date":"2019-03-20","close":29697.2852},{"date":"2019-03-21","close":28705.8027},{"date":"2019-03-22","close":28233.666},{"date":"2019-03-25","close":27667.1055},{"date":"2019-03-26","close":27903.1719},{"date":"2019-03-27","close":28233.666},{"date":"2019-03-28","close":26958.9023},{"date":"2019-03-29","close":27053.3281},{"date":"2019-04-01","close":27147.7578},{"date":"2019-04-02","close":27053.3281},{"date":"2019-04-03","close":27383.8242},{"date":"2019-04-04","close":27194.9707},{"date":"2019-04-05","close":27147.7578},{"date":"2019-04-08","close":26581.1934},{"date":"2019-04-09","close":26581.1934},{"date":"2019-04-10","close":27006.1152},{"date":"2019-04-11","close":26911.6875},{"date":"2019-04-12","close":27242.1836},{"date":"2019-04-15","close":27431.0391},{"date":"2019-04-16","close":27383.8242},{"date":"2019-04-17","close":27242.1836},{"date":"2019-04-18","close":26156.2734},{"date":"2019-04-19","close":26392.3418},{"date":"2019-04-22","close":26439.5527},{"date":"2019-04-23","close":26297.9141},{"date":"2019-04-24","close":25967.4219},{"date":"2019-04-25","close":25872.9922},{"date":"2019-04-26","close":25825.7812},{"date":"2019-04-29","close":26109.0625},{"date":"2019-04-30","close":26486.7676},{"date":"2019-05-02","close":26486.7676},{"date":"2019-05-03","close":26297.9141},{"date":"2019-05-07","close":25825.7812},{"date":"2019-05-08","close":25684.1387},{"date":"2019-05-09","close":24503.7988},{"date":"2019-05-10","close":24645.4395},{"date":"2019-05-13","close":24031.666},{"date":"2019-05-14","close":24787.082},{"date":"2019-05-15","close":25589.7129},{"date":"2019-05-16","close":25448.0723},{"date":"2019-05-17","close":24928.7227},{"date":"2019-05-20","close":24692.6562},{"date":"2019-05-21","close":24551.0156},{"date":"2019-05-22","close":25117.5781},{"date":"2019-05-23","close":24645.4395},{"date":"2019-05-24","close":24598.2285},{"date":"2019-05-27","close":24645.4395},{"date":"2019-05-28","close":24881.5078},{"date":"2019-05-29","close":24314.9473},{"date":"2019-05-30","close":23842.8105},{"date":"2019-05-31","close":23890.0273},{"date":"2019-06-03","close":23701.1719},{"date":"2019-06-04","close":23653.957},{"date":"2019-06-05","close":23795.5977},{"date":"2019-06-07","close":24126.0918},{"date":"2019-06-10","close":24692.6562},{"date":"2019-06-11","close":24975.9375},{"date":"2019-06-12","close":24739.8691},{"date":"2019-06-13","close":25636.9277},{"date":"2019-06-14","close":25306.4277},{"date":"2019-06-17","close":25448.0723},{"date":"2019-06-18","close":25259.2188},{"date":"2019-06-19","close":25117.5781},{"date":"2019-06-20","close":25400.8555},{"date":"2019-06-21","close":25353.6445},{"date":"2019-06-24","close":25212.002},{"date":"2019-06-25","close":25070.3633},{"date":"2019-06-26","close":24834.2969},{"date":"2019-06-27","close":24409.375},{"date":"2019-06-28","close":24220.5176},{"date":"2019-07-01","close":24881.5078},{"date":"2019-07-02","close":24739.8691},{"date":"2019-07-03","close":24598.2285},{"date":"2019-07-04","close":24409.375},{"date":"2019-07-05","close":24928.7227},{"date":"2019-07-08","close":24031.666},{"date":"2019-07-09","close":23701.1719},{"date":"2019-07-10","close":23559.5332},{"date":"2019-07-11","close":23795.5977},{"date":"2019-07-12","close":24031.666},{"date":"2019-07-15","close":23748.3828},{"date":"2019-07-16","close":24220.5176},{"date":"2019-07-17","close":23795.5977},{"date":"2019-07-18","close":23512.3164},{"date":"2019-07-19","close":24787.082},{"date":"2019-07-22","close":24503.7988},{"date":"2019-07-23","close":24834.2969},{"date":"2019-07-24","close":24787.082},{"date":"2019-07-25","close":24503.7988},{"date":"2019-07-26","close":24078.8809},{"date":"2019-07-29","close":22804.1133},{"date":"2019-07-30","close":22568.0488},{"date":"2019-07-31","close":22190.3398},{"date":"2019-08-01","close":21859.8477},{"date":"2019-08-02","close":20585.084},{"date":"2019-08-05","close":17988.3398},{"date":"2019-08-06","close":17893.9141},{"date":"2019-08-07","close":18366.0488},{"date":"2019-08-08","close":18838.1816},{"date":"2019-08-09","close":19027.0371},{"date":"2019-08-12","close":19074.25},{"date":"2019-08-13","close":19074.25},{"date":"2019-08-14","close":18838.1816},{"date":"2019-08-16","close":18271.6191},{"date":"2019-08-19","close":18602.1133},{"date":"2019-08-20","close":19404.7461},{"date":"2019-08-21","close":19451.957},{"date":"2019-08-22","close":19404.7461},{"date":"2019-08-23","close":19121.4629},{"date":"2019-08-26","close":18413.2578},{"date":"2019-08-27","close":18460.4766},{"date":"2019-08-28","close":19027.0371},{"date":"2019-08-29","close":19074.25},{"date":"2019-08-30","close":19357.5312},{"date":"2019-09-02","close":19263.1035},{"date":"2019-09-03","close":19451.957},{"date":"2019-09-04","close":19829.6641},{"date":"2019-09-05","close":19640.8125},{"date":"2019-09-06","close":19640.8125},{"date":"2019-09-09","close":19404.7461},{"date":"2019-09-10","close":19499.1719},{"date":"2019-09-11","close":20018.5195},{"date":"2019-09-16","close":20349.0137},{"date":"2019-09-17","close":20679.5117},{"date":"2019-09-18","close":20490.6543},{"date":"2019-09-19","close":20349.0137},{"date":"2019-09-20","close":20585.084},{"date":"2019-09-23","close":20301.8008},{"date":"2019-09-24","close":20443.4414},{"date":"2019-09-25","close":19688.0254},{"date":"2019-09-26","close":19593.5977},{"date":"2019-09-27","close":19310.3184},{"date":"2019-09-30","close":19027.0371},{"date":"2019-10-01","close":19593.5977},{"date":"2019-10-02","close":19074.25},{"date":"2019-10-04","close":18885.3965},{"date":"2019-10-07","close":19404.7461},{"date":"2019-10-08","close":19357.5312},{"date":"2019-10-10","close":18885.3965},{"date":"2019-10-11","close":18885.3965},{"date":"2019-10-14","close":19310.3184},{"date":"2019-10-15","close":19735.2383},{"date":"2019-10-16","close":20160.1621},{"date":"2019-10-17","close":20112.9434},{"date":"2019-10-18","close":20065.7324},{"date":"2019-10-21","close":19829.6641},{"date":"2019-10-22","close":20112.9434},{"date":"2019-10-23","close":20301.8008},{"date":"2019-10-24","close":20018.5195},{"date":"2019-10-25","close":19829.6641},{"date":"2019-10-28","close":20018.5195},{"date":"2019-10-29","close":19829.6641},{"date":"2019-10-30","close":19924.0918},{"date":"2019-10-31","close":20585.084},{"date":"2019-11-01","close":20537.8672},{"date":"2019-11-04","close":21057.2168},{"date":"2019-11-05","close":21104.4277},{"date":"2019-11-06","close":21293.2832},{"date":"2019-11-07","close":21104.4277},{"date":"2019-11-08","close":21057.2168},{"date":"2019-11-11","close":21057.2168},{"date":"2019-11-12","close":21057.2168},{"date":"2019-11-13","close":20773.9355},{"date":"2019-11-14","close":21576.5664},{"date":"2019-11-15","close":21670.9883},{"date":"2019-11-18","close":21340.5},{"date":"2019-11-19","close":20726.7227},{"date":"2019-11-20","close":20160.1621},{"date":"2019-11-21","close":19829.6641},{"date":"2019-11-22","close":19876.8789},{"date":"2019-11-25","close":20349.0137},{"date":"2019-11-26","close":20585.084},{"date":"2019-11-27","close":20396.2246},{"date":"2019-11-28","close":20207.3711},{"date":"2019-11-29","close":20112.9434},{"date":"2019-12-02","close":20490.6543},{"date":"2019-12-03","close":20301.8008},{"date":"2019-12-04","close":20349.0137},{"date":"2019-12-05","close":20301.8008},{"date":"2019-12-06","close":20915.5762},{"date":"2019-12-09","close":20726.7227},{"date":"2019-12-10","close":21057.2168},{"date":"2019-12-11","close":20868.3652},{"date":"2019-12-12","close":20490.6543},{"date":"2019-12-13","close":20726.7227},{"date":"2019-12-16","close":20773.9355},{"date":"2019-12-17","close":21198.8594},{"date":"2019-12-18","close":21104.4277},{"date":"2019-12-19","close":21104.4277},{"date":"2019-12-20","close":20726.7227},{"date":"2019-12-23","close":21010.0039},{"date":"2019-12-24","close":20537.8672},{"date":"2019-12-26","close":20773.9355},{"date":"2019-12-27","close":21077.7578},{"date":"2019-12-30","close":21410.0664},{"date":"2020-01-02","close":21694.9004},{"date":"2020-01-03","close":21505.0098},{"date":"2020-01-06","close":20745.4512},{"date":"2020-01-07","close":20887.8691},{"date":"2020-01-08","close":19606.1133},{"date":"2020-01-09","close":20270.7266},{"date":"2020-01-10","close":20175.7852},{"date":"2020-01-13","close":20175.7852},{"date":"2020-01-14","close":20175.7852},{"date":"2020-01-15","close":20080.8379},{"date":"2020-01-16","close":20033.3652},{"date":"2020-01-17","close":19796.0039},{"date":"2020-01-20","close":19985.8926},{"date":"2020-01-21","close":20128.3105},{"date":"2020-01-22","close":20887.8691},{"date":"2020-01-23","close":23308.9629},{"date":"2020-01-28","close":26347.1973},{"date":"2020-01-29","close":23973.5781},{"date":"2020-01-30","close":23071.6035},{"date":"2020-01-31","close":22834.2383},{"date":"2020-02-03","close":21647.4277},{"date":"2020-02-04","close":21789.8438},{"date":"2020-02-05","close":22074.6777},{"date":"2020-02-06","close":22501.9336},{"date":"2020-02-07","close":22691.8223},{"date":"2020-02-10","close":22027.209},{"date":"2020-02-11","close":21742.373},{"date":"2020-02-12","close":21505.0098},{"date":"2020-02-13","close":21172.7051},{"date":"2020-02-14","close":21077.7578},{"date":"2020-02-17","close":21220.1738},{"date":"2020-02-18","close":20840.3945},{"date":"2020-02-19","close":21267.6504},{"date":"2020-02-20","close":21030.2871},{"date":"2020-02-21","close":20603.0352},{"date":"2020-02-24","close":20033.3652},{"date":"2020-02-25","close":20318.1992},{"date":"2020-02-26","close":20175.7852},{"date":"2020-02-27","close":20318.1992},{"date":"2020-02-28","close":19558.6406},{"date":"2020-03-02","close":19748.5312},{"date":"2020-03-03","close":20318.1992},{"date":"2020-03-04","close":20365.6738},{"date":"2020-03-05","close":21742.373},{"date":"2020-03-06","close":21505.0098},{"date":"2020-03-09","close":21505.0098},{"date":"2020-03-10","close":22122.1523},{"date":"2020-03-11","close":21837.3184},{"date":"2020-03-12","close":21837.3184},{"date":"2020-03-13","close":27486.5391},{"date":"2020-03-16","close":34607.3984},{"date":"2020-03-17","close":33278.1758},{"date":"2020-03-18","close":26964.3398},{"date":"2020-03-19","close":25445.2207},{"date":"2020-03-20","close":26394.6738},{"date":"2020-03-23","close":26252.2539},{"date":"2020-03-24","close":26679.5078},{"date":"2020-03-25","close":29765.2129},{"date":"2020-03-26","close":30097.5215},{"date":"2020-03-27","close":28768.293},{"date":"2020-03-30","close":31996.4141},{"date":"2020-03-31","close":39592.0078},{"date":"2020-04-01","close":32755.9727},{"date":"2020-04-02","close":32471.1426},{"date":"2020-04-03","close":32993.3398},{"date":"2020-04-06","close":34654.8672},{"date":"2020-04-07","close":35319.4883},{"date":"2020-04-08","close":33800.3711},{"date":"2020-04-09","close":34512.457},{"date":"2020-04-10","close":33135.7539},{"date":"2020-04-13","close":32613.5586},{"date":"2020-04-14","close":33373.1211},{"date":"2020-04-16","close":33895.3125},{"date":"2020-04-17","close":32613.5586},{"date":"2020-04-20","close":33040.8164},{"date":"2020-04-21","close":32186.3047},{"date":"2020-04-22","close":31948.9414},{"date":"2020-04-23","close":32376.1992},{"date":"2020-04-24","close":31331.8047},{"date":"2020-04-27","close":32186.3047},{"date":"2020-04-28","close":31141.9121},{"date":"2020-04-29","close":31141.9121},{"date":"2020-05-04","close":30192.4648},{"date":"2020-05-06","close":30239.9375},{"date":"2020-05-07","close":30619.7188},{"date":"2020-05-08","close":31711.5859},{"date":"2020-05-11","close":31569.1641},{"date":"2020-05-12","close":32233.7793},{"date":"2020-05-13","close":32471.1426},{"date":"2020-05-14","close":33515.5312},{"date":"2020-05-15","close":32518.6191},{"date":"2020-05-18","close":32091.3613},{"date":"2020-05-19","close":31189.3848},{"date":"2020-05-20","close":31094.4395},{"date":"2020-05-21","close":31521.6934},{"date":"2020-05-22","close":30952.0254},{"date":"2020-05-25","close":31094.4395},{"date":"2020-05-26","close":31711.5859},{"date":"2020-05-27","close":31284.3301},{"date":"2020-05-28","close":40636.3984},{"date":"2020-05-29","close":45573.5312},{"date":"2020-06-01","close":46285.6172},{"date":"2020-06-02","close":46665.3945},{"date":"2020-06-03","close":47472.4258},{"date":"2020-06-04","close":48042.1016},{"date":"2020-06-05","close":57916.3594},{"date":"2020-06-08","close":75291.2812},{"date":"2020-06-09","close":79753.6875},{"date":"2020-06-10","close":75481.1719},{"date":"2020-06-11","close":75671.0547},{"date":"2020-06-12","close":65037.2383},{"date":"2020-06-15","close":53169.125},{"date":"2020-06-16","close":64087.7773},{"date":"2020-06-17","close":64182.7227},{"date":"2020-06-18","close":61049.5469},{"date":"2020-06-19","close":58675.918},{"date":"2020-06-22","close":60384.9297},{"date":"2020-06-23","close":57916.3594},{"date":"2020-06-24","close":61809.1016},{"date":"2020-06-25","close":61429.3242},{"date":"2020-06-26","close":60005.1562},{"date":"2020-06-29","close":60574.8164},{"date":"2020-06-30","close":60764.7109},{"date":"2020-07-01","close":60384.9297},{"date":"2020-07-02","close":60479.875},{"date":"2020-07-03","close":65986.6797},{"date":"2020-07-06","close":65986.6797},{"date":"2020-07-07","close":66176.5703},{"date":"2020-07-08","close":65416.9961},{"date":"2020-07-09","close":65132.1719},{"date":"2020-07-10","close":63328.2227},{"date":"2020-07-13","close":60954.5977},{"date":"2020-07-14","close":61524.2695},{"date":"2020-07-15","close":59815.2617},{"date":"2020-07-16","close":57726.4766},{"date":"2020-07-17","close":65701.8516},{"date":"2020-07-20","close":78709.2891},{"date":"2020-07-21","close":92666.1875},{"date":"2020-07-22","close":91811.6797},{"date":"2020-07-23","close":89248.1719},{"date":"2020-07-24","close":90767.2891},{"date":"2020-07-27","close":82602.0312},{"date":"2020-07-28","close":84690.8203},{"date":"2020-07-29","close":83361.5781},{"date":"2020-07-30","close":82507.0703},{"date":"2020-07-31","close":79753.6875},{"date":"2020-08-03","close":79373.9062},{"date":"2020-08-04","close":82602.0312},{"date":"2020-08-05","close":82507.0703},{"date":"2020-08-06","close":82127.3047},{"date":"2020-08-07","close":83646.4219},{"date":"2020-08-10","close":86304.875},{"date":"2020-08-11","close":84121.1484},{"date":"2020-08-12","close":80513.2422},{"date":"2020-08-13","close":74911.4922},{"date":"2020-08-14","close":77190.1719},{"date":"2020-08-18","close":76430.6094},{"date":"2020-08-19","close":75955.8906},{"date":"2020-08-20","close":76620.5},{"date":"2020-08-21","close":73677.2109},{"date":"2020-08-24","close":75006.4375},{"date":"2020-08-25","close":74911.4922},{"date":"2020-08-26","close":75101.3828},{"date":"2020-08-27","close":76620.5},{"date":"2020-08-28","close":75955.8906},{"date":"2020-08-31","close":77285.1172},{"date":"2020-09-01","close":84880.6953},{"date":"2020-09-02","close":83456.5312},{"date":"2020-09-03","close":83456.5312},{"date":"2020-09-04","close":80228.4141},{"date":"2020-09-07","close":78424.4531},{"date":"2020-09-08","close":75196.3281},{"date":"2020-09-09","close":72917.6484},{"date":"2020-09-10","close":71208.6406},{"date":"2020-09-11","close":70354.1328},{"date":"2020-09-14","close":70638.9766},{"date":"2020-09-15","close":71778.3203},{"date":"2020-09-16","close":70923.8047},{"date":"2020-09-17","close":67220.9609},{"date":"2020-09-18","close":82981.8047},{"date":"2020-09-21","close":76050.8359},{"date":"2020-09-22","close":67885.5703},{"date":"2020-09-23","close":72537.8672},{"date":"2020-09-24","close":80038.5156},{"date":"2020-09-25","close":75006.4375},{"date":"2020-09-28","close":71588.4219},{"date":"2020-09-29","close":75196.3281},{"date":"2020-10-05","close":72917.6484},{"date":"2020-10-06","close":77569.9453},{"date":"2020-10-07","close":76145.7812},{"date":"2020-10-08","close":75101.3828},{"date":"2020-10-12","close":74056.9844},{"date":"2020-10-13","close":71683.3594},{"date":"2020-10-14","close":71398.5391},{"date":"2020-10-15","close":68455.25},{"date":"2020-10-16","close":67695.6953},{"date":"2020-10-19","close":68360.3047},{"date":"2020-10-20","close":68360.3047},{"date":"2020-10-21","close":70923.8047},{"date":"2020-10-22","close":68740.0703},{"date":"2020-10-23","close":68170.4219},{"date":"2020-10-26","close":67695.6953},{"date":"2020-10-27","close":66841.1797},{"date":"2020-10-28","close":68360.3047},{"date":"2020-10-29","close":68929.9688},{"date":"2020-10-30","close":67505.7969},{"date":"2020-11-02","close":66651.2891},{"date":"2020-11-03","close":67315.9062},{"date":"2020-11-04","close":66841.1797},{"date":"2020-11-05","close":68929.9688},{"date":"2020-11-06","close":68360.3047},{"date":"2020-11-09","close":70259.1953},{"date":"2020-11-10","close":67410.8516},{"date":"2020-11-11","close":67220.9609},{"date":"2020-11-12","close":64562.5117},{"date":"2020-11-13","close":61239.4375},{"date":"2020-11-16","close":61809.1016},{"date":"2020-11-17","close":61714.1602},{"date":"2020-11-18","close":60669.7656},{"date":"2020-11-19","close":61809.1016},{"date":"2020-11-20","close":63613.0625},{"date":"2020-11-23","close":62188.8789},{"date":"2020-11-24","close":61334.375},{"date":"2020-11-25","close":60574.8164},{"date":"2020-11-26","close":60764.7109},{"date":"2020-11-27","close":61714.1602},{"date":"2020-11-30","close":61049.5469},{"date":"2020-12-01","close":61619.2148},{"date":"2020-12-02","close":60764.7109},{"date":"2020-12-03","close":59340.5391},{"date":"2020-12-04","close":58865.8125},{"date":"2020-12-07","close":59720.3164},{"date":"2020-12-08","close":57346.6992},{"date":"2020-12-09","close":55352.8516},{"date":"2020-12-10","close":55922.5234},{"date":"2020-12-11","close":60195.043},{"date":"2020-12-14","close":61144.4883},{"date":"2020-12-15","close":59625.3711},{"date":"2020-12-16","close":59055.7031},{"date":"2020-12-17","close":58960.7617},{"date":"2020-12-18","close":59910.2031},{"date":"2020-12-21","close":77854.7812},{"date":"2020-12-22","close":66176.5703},{"date":"2020-12-23","close":60479.875},{"date":"2020-12-24","close":60289.9883},{"date":"2020-12-28","close":57631.5352},{"date":"2020-12-29","close":61931.5391},{"date":"2020-12-30","close":62597.4688},{"date":"2021-01-04","close":60314.2734},{"date":"2021-01-05","close":60028.8789},{"date":"2021-01-06","close":59553.2148},{"date":"2021-01-07","close":59553.2148},{"date":"2021-01-08","close":58982.418},{"date":"2021-01-11","close":56794.3594},{"date":"2021-01-12","close":56128.4258},{"date":"2021-01-13","close":56033.2969},{"date":"2021-01-14","close":57174.8945},{"date":"2021-01-15","close":56223.5586},{"date":"2021-01-18","close":52703.6406},{"date":"2021-01-19","close":51466.9141},{"date":"2021-01-20","close":51847.4453},{"date":"2021-01-21","close":51466.9141},{"date":"2021-01-22","close":50039.9219},{"date":"2021-01-25","close":52037.7109},{"date":"2021-01-26","close":50610.7148},{"date":"2021-01-27","close":50039.9219},{"date":"2021-01-28","close":47661.5977},{"date":"2021-01-29","close":48517.793},{"date":"2021-02-01","close":56223.5586},{"date":"2021-02-02","close":50991.2461},{"date":"2021-02-03","close":49754.5156},{"date":"2021-02-04","close":49469.125},{"date":"2021-02-05","close":50705.8516},{"date":"2021-02-08","close":50896.1172},{"date":"2021-02-09","close":50610.7148},{"date":"2021-02-10","close":51942.582},{"date":"2021-02-15","close":51847.4453},{"date":"2021-02-16","close":50325.3203},{"date":"2021-02-17","close":49088.5898},{"date":"2021-02-18","close":48708.0664},{"date":"2021-02-19","close":48803.1914},{"date":"2021-02-22","close":48708.0664},{"date":"2021-02-23","close":47756.7305},{"date":"2021-02-24","close":46329.7383},{"date":"2021-02-25","close":47756.7305},{"date":"2021-02-26","close":49469.125},{"date":"2021-03-02","close":47851.8672},{"date":"2021-03-03","close":47566.4648},{"date":"2021-03-04","close":33296.5195},{"date":"2021-03-05","close":32915.9961},{"date":"2021-03-08","close":32107.3633},{"date":"2021-03-09","close":30918.2012},{"date":"2021-03-10","close":30965.7695},{"date":"2021-03-11","close":31013.334},{"date":"2021-03-12","close":33296.5195},{"date":"2021-03-15","close":32820.8594},{"date":"2021-03-16","close":33391.6602},{"date":"2021-03-17","close":34152.7227},{"date":"2021-03-18","close":33772.1914},{"date":"2021-03-19","close":33296.5195},{"date":"2021-03-22","close":32868.4258},{"date":"2021-03-23","close":32487.8926},{"date":"2021-03-24","close":32630.5938},{"date":"2021-03-25","close":32059.7969},{"date":"2021-03-26","close":32345.1953},{"date":"2021-03-29","close":31869.5332},{"date":"2021-03-30","close":31631.6973},{"date":"2021-03-31","close":31441.4316},{"date":"2021-04-01","close":31679.2656},{"date":"2021-04-02","close":31346.2988},{"date":"2021-04-05","close":30965.7695},{"date":"2021-04-06","close":30347.4043},{"date":"2021-04-07","close":30965.7695},{"date":"2021-04-08","close":31821.9648},{"date":"2021-04-09","close":32630.5938},{"date":"2021-04-12","close":33153.8281},{"date":"2021-04-13","close":33772.1914},{"date":"2021-04-14","close":33724.6211},{"date":"2021-04-15","close":34010.0234},{"date":"2021-04-16","close":33629.4922},{"date":"2021-04-19","close":33581.9258},{"date":"2021-04-20","close":34152.7227},{"date":"2021-04-21","close":39052.0664},{"date":"2021-04-22","close":37577.5039},{"date":"2021-04-23","close":38814.2344},{"date":"2021-04-26","close":40193.6641},{"date":"2021-04-27","close":40479.0625},{"date":"2021-04-28","close":38671.5352},{"date":"2021-04-29","close":37720.207},{"date":"2021-04-30","close":36388.3477},{"date":"2021-05-03","close":34152.7227},{"date":"2021-05-04","close":33819.7578},{"date":"2021-05-06","close":35294.3164},{"date":"2021-05-07","close":34961.3516},{"date":"2021-05-10","close":36911.5742},{"date":"2021-05-11","close":37387.2422},{"date":"2021-05-12","close":36531.043},{"date":"2021-05-13","close":36531.043},{"date":"2021-05-14","close":37339.6758},{"date":"2021-05-17","close":36293.2109},{"date":"2021-05-18","close":37434.8047},{"date":"2021-05-20","close":36626.1797},{"date":"2021-05-21","close":36150.5156},{"date":"2021-05-24","close":35246.7461},{"date":"2021-05-25","close":34961.3516},{"date":"2021-05-26","close":35104.0508},{"date":"2021-05-27","close":35437.0156},{"date":"2021-05-28","close":36768.8789},{"date":"2021-05-31","close":36340.7773},{"date":"2021-06-01","close":35722.4141},{"date":"2021-06-02","close":35246.7461},{"date":"2021-06-03","close":35722.4141},{"date":"2021-06-04","close":35341.8828},{"date":"2021-06-07","close":35960.25},{"date":"2021-06-08","close":36245.6484},{"date":"2021-06-09","close":35389.4531},{"date":"2021-06-10","close":36340.7773},{"date":"2021-06-11","close":35769.9805},{"date":"2021-06-14","close":35484.582},{"date":"2021-06-15","close":35389.4531},{"date":"2021-06-16","close":35246.7461},{"date":"2021-06-17","close":35199.1836},{"date":"2021-06-18","close":35389.4531},{"date":"2021-06-21","close":35960.25},{"date":"2021-06-22","close":35246.7461},{"date":"2021-06-23","close":36102.9453},{"date":"2021-06-24","close":35769.9805},{"date":"2021-06-25","close":37054.2734},{"date":"2021-06-28","close":36483.4766},{"date":"2021-06-29","close":37292.1094},{"date":"2021-06-30","close":36055.3789},{"date":"2021-07-01","close":36911.5742},{"date":"2021-07-02","close":36483.4766},{"date":"2021-07-05","close":36911.5742},{"date":"2021-07-06","close":36578.6094},{"date":"2021-07-07","close":35722.4141},{"date":"2021-07-08","close":35294.3164},{"date":"2021-07-09","close":34247.8555},{"date":"2021-07-12","close":34105.1562},{"date":"2021-07-13","close":34152.7227},{"date":"2021-07-14","close":33629.4922},{"date":"2021-07-15","close":33867.3203},{"date":"2021-07-16","close":33867.3203},{"date":"2021-07-19","close":33296.5195},{"date":"2021-07-20","close":33011.1289},{"date":"2021-07-21","close":32678.1582},{"date":"2021-07-22","close":32678.1582},{"date":"2021-07-23","close":32535.4648},{"date":"2021-07-26","close":32059.7969},{"date":"2021-07-27","close":31917.0977},{"date":"2021-07-28","close":31584.1328},{"date":"2021-07-29","close":31917.0977},{"date":"2021-07-30","close":31964.6621},{"date":"2021-08-02","close":32154.9316},{"date":"2021-08-03","close":32630.5938},{"date":"2021-08-04","close":32725.7305},{"date":"2021-08-05","close":33296.5195},{"date":"2021-08-06","close":33391.6602},{"date":"2021-08-09","close":32820.8594},{"date":"2021-08-10","close":33296.5195},{"date":"2021-08-11","close":33962.4531},{"date":"2021-08-12","close":33058.6914},{"date":"2021-08-13","close":32487.8926},{"date":"2021-08-17","close":31584.1328},{"date":"2021-08-18","close":31631.6973},{"date":"2021-08-19","close":30109.5723},{"date":"2021-08-20","close":28920.4102},{"date":"2021-08-23","close":29824.1738},{"date":"2021-08-24","close":31679.2656},{"date":"2021-08-25","close":32107.3633},{"date":"2021-08-26","close":31917.0977},{"date":"2021-08-27","close":32297.6309},{"date":"2021-08-30","close":32440.3281},{"date":"2021-08-31","close":32820.8594},{"date":"2021-09-01","close":33724.6211},{"date":"2021-09-02","close":33962.4531},{"date":"2021-09-03","close":34675.9492},{"date":"2021-09-06","close":33867.3203},{"date":"2021-09-07","close":34152.7227},{"date":"2021-09-08","close":33486.7891},{"date":"2021-09-09","close":32345.1953},{"date":"2021-09-10","close":32630.5938},{"date":"2021-09-13","close":31917.0977},{"date":"2021-09-14","close":31821.9648},{"date":"2021-09-15","close":31679.2656},{"date":"2021-09-16","close":31203.5996},{"date":"2021-09-17","close":31108.4668},{"date":"2021-09-23","close":30775.502},{"date":"2021-09-24","close":30442.5391},{"date":"2021-09-27","close":30109.5723},{"date":"2021-09-28","close":30204.7051},{"date":"2021-09-29","close":29491.209},{"date":"2021-09-30","close":30062.0078},{"date":"2021-10-01","close":29158.2422},{"date":"2021-10-05","close":28397.1797},{"date":"2021-10-06","close":26970.1855},{"date":"2021-10-07","close":28777.7129},{"date":"2021-10-08","close":29300.9395},{"date":"2021-10-12","close":28064.2129},{"date":"2021-10-13","close":28682.5781},{"date":"2021-10-14","close":29633.9082},{"date":"2021-10-15","close":29443.6426},{"date":"2021-10-18","close":29396.0742},{"date":"2021-10-19","close":30299.8379},{"date":"2021-10-20","close":29871.7402},{"date":"2021-10-21","close":29538.7754},{"date":"2021-10-22","close":29824.1738},{"date":"2021-10-25","close":29633.9082},{"date":"2021-10-26","close":29776.6074},{"date":"2021-10-27","close":29586.3418},{"date":"2021-10-28","close":28872.8438},{"date":"2021-10-29","close":28349.6133},{"date":"2021-11-01","close":28539.877},{"date":"2021-11-02","close":29729.0371},{"date":"2021-11-03","close":29063.1094},{"date":"2021-11-04","close":28492.3105},{"date":"2021-11-05","close":28444.7461},{"date":"2021-11-08","close":27826.3828},{"date":"2021-11-09","close":28016.6484},{"date":"2021-11-10","close":27588.5488},{"date":"2021-11-11","close":27017.752},{"date":"2021-11-12","close":28111.7793},{"date":"2021-11-15","close":29158.2422},{"date":"2021-11-16","close":29158.2422},{"date":"2021-11-17","close":28587.4473},{"date":"2021-11-18","close":28444.7461},{"date":"2021-11-19","close":28492.3105},{"date":"2021-11-22","close":28159.3477},{"date":"2021-11-23","close":27683.6816},{"date":"2021-11-24","close":27540.9805},{"date":"2021-11-25","close":27255.584},{"date":"2021-11-26","close":26875.0527},{"date":"2021-11-29","close":26446.9551},{"date":"2021-11-30","close":25590.7598},{"date":"2021-12-01","close":25971.291},{"date":"2021-12-02","close":26779.9199},{"date":"2021-12-03","close":27398.2852},{"date":"2021-12-06","close":27160.4531},{"date":"2021-12-07","close":28920.4102},{"date":"2021-12-08","close":28920.4102},{"date":"2021-12-09","close":28825.2754},{"date":"2021-12-10","close":29063.1094},{"date":"2021-12-13","close":28444.7461},{"date":"2021-12-14","close":28016.6484},{"date":"2021-12-15","close":28444.7461},{"date":"2021-12-16","close":27588.5488},{"date":"2021-12-17","close":27160.4531},{"date":"2021-12-20","close":26732.3535},{"date":"2021-12-21","close":26256.6875},{"date":"2021-12-22","close":26779.9199},{"date":"2021-12-23","close":26399.3887},{"date":"2021-12-24","close":26494.5195},{"date":"2021-12-27","close":26732.3535},{"date":"2021-12-28","close":26494.5195},{"date":"2021-12-29","close":26829.8926},{"date":"2021-12-30","close":26877.8066},{"date":"2022-01-03","close":28350.0},{"date":"2022-01-04","close":26925.7148},{"date":"2022-01-05","close":26638.252},{"date":"2022-01-06","close":26302.8809},{"date":"2022-01-07","close":26302.8809},{"date":"2022-01-10","close":25919.5957},{"date":"2022-01-11","close":25584.2207},{"date":"2022-01-12","close":26302.8809},{"date":"2022-01-13","close":25727.9531},{"date":"2022-01-14","close":25392.5801},{"date":"2022-01-17","close":24769.7422},{"date":"2022-01-18","close":24051.084},{"date":"2022-01-19","close":23955.2637},{"date":"2022-01-20","close":24290.6367},{"date":"2022-01-21","close":24194.8164},{"date":"2022-01-24","close":23332.4277},{"date":"2022-01-25","close":22134.6621},{"date":"2022-01-26","close":22134.6621},{"date":"2022-01-27","close":20745.2559},{"date":"2022-01-28","close":21511.8281},{"date":"2022-02-03","close":22949.1426},{"date":"2022-02-04","close":22853.3203},{"date":"2022-02-07","close":23188.6934},{"date":"2022-02-08","close":23188.6934},{"date":"2022-02-09","close":23188.6934},{"date":"2022-02-10","close":23476.1582},{"date":"2022-02-11","close":23428.248},{"date":"2022-02-14","close":22661.6797},{"date":"2022-02-15","close":22709.5898},{"date":"2022-02-16","close":23907.3516},{"date":"2022-02-17","close":23332.4277},{"date":"2022-02-18","close":23524.0684},{"date":"2022-02-21","close":23524.0684},{"date":"2022-02-22","close":23524.0684},{"date":"2022-02-23","close":23524.0684},{"date":"2022-02-24","close":23619.8887},{"date":"2022-02-25","close":23571.9805},{"date":"2022-02-28","close":23571.9805},{"date":"2022-03-02","close":24146.9082},{"date":"2022-03-03","close":24386.457},{"date":"2022-03-04","close":24386.457},{"date":"2022-03-07","close":23571.9805},{"date":"2022-03-08","close":23428.248},{"date":"2022-03-10","close":23428.248},{"date":"2022-03-11","close":24386.457},{"date":"2022-03-14","close":24338.5469},{"date":"2022-03-15","close":24338.5469},{"date":"2022-03-16","close":24721.832},{"date":"2022-03-17","close":24721.832},{"date":"2022-03-18","close":25153.0254},{"date":"2022-03-21","close":25153.0254},{"date":"2022-03-22","close":25632.1348},{"date":"2022-03-23","close":25632.1348},{"date":"2022-03-24","close":26015.418},{"date":"2022-03-25","close":25871.6836},{"date":"2022-03-28","close":25727.9531},{"date":"2022-03-29","close":25967.5059},{"date":"2022-03-30","close":25967.5059},{"date":"2022-03-31","close":25967.5059},{"date":"2022-04-01","close":25680.041},{"date":"2022-04-04","close":25727.9531},{"date":"2022-04-05","close":25680.041},{"date":"2022-04-06","close":25392.5801},{"date":"2022-04-07","close":24961.3828},{"date":"2022-04-08","close":24865.5625},{"date":"2022-04-11","close":24482.2793},{"date":"2022-04-12","close":24386.457},{"date":"2022-04-13","close":24482.2793},{"date":"2022-04-14","close":24530.1914},{"date":"2022-04-15","close":24721.832},{"date":"2022-04-18","close":24482.2793},{"date":"2022-04-19","close":24673.9199},{"date":"2022-04-20","close":25153.0254},{"date":"2022-04-21","close":25009.293},{"date":"2022-04-22","close":24626.0098},{"date":"2022-04-25","close":23811.5332},{"date":"2022-04-26","close":23811.5332},{"date":"2022-04-27","close":23476.1582},{"date":"2022-04-28","close":23571.9805},{"date":"2022-04-29","close":23811.5332},{"date":"2022-05-02","close":23476.1582},{"date":"2022-05-03","close":23571.9805},{"date":"2022-05-04","close":23380.3379},{"date":"2022-05-06","close":23044.9648},{"date":"2022-05-09","close":23600.0},{"date":"2022-05-10","close":22038.8418},{"date":"2022-05-11","close":22757.5},{"date":"2022-05-12","close":21895.1113},{"date":"2022-05-13","close":22517.9473},{"date":"2022-05-16","close":22709.5898},{"date":"2022-05-17","close":22901.2324},{"date":"2022-05-18","close":22997.0527},{"date":"2022-05-19","close":22757.5},{"date":"2022-05-20","close":22853.3203},{"date":"2022-05-23","close":23476.1582},{"date":"2022-05-24","close":23428.248},{"date":"2022-05-25","close":23667.8008},{"date":"2022-05-26","close":23524.0684},{"date":"2022-05-27","close":23907.3516},{"date":"2022-05-30","close":24194.8164},{"date":"2022-05-31","close":25823.7734},{"date":"2022-06-02","close":25488.4004},{"date":"2022-06-03","close":25153.0254},{"date":"2022-06-07","close":24482.2793},{"date":"2022-06-08","close":25057.2051},{"date":"2022-06-09","close":24769.7422},{"date":"2022-06-10","close":24051.084},{"date":"2022-06-13","close":22517.9473},{"date":"2022-06-14","close":22517.9473},{"date":"2022-06-15","close":22422.125},{"date":"2022-06-16","close":21895.1113},{"date":"2022-06-17","close":21320.1836},{"date":"2022-06-20","close":20266.1523},{"date":"2022-06-21","close":20505.7051},{"date":"2022-06-22","close":21703.4688},{"date":"2022-06-23","close":19739.1387},{"date":"2022-06-24","close":20409.8848},{"date":"2022-06-27","close":21032.7188},{"date":"2022-06-28","close":21416.0078},{"date":"2022-06-29","close":21416.0078},{"date":"2022-06-30","close":21272.2734},{"date":"2022-07-01","close":20697.3477},{"date":"2022-07-04","close":20505.7051},{"date":"2022-07-05","close":21368.0938},{"date":"2022-07-06","close":21559.7383},{"date":"2022-07-07","close":21990.9316},{"date":"2022-07-08","close":22278.3945},{"date":"2022-07-11","close":22613.7695},{"date":"2022-07-12","close":22805.4082},{"date":"2022-07-13","close":22805.4082},{"date":"2022-07-14","close":22470.0371},{"date":"2022-07-15","close":22997.0527},{"date":"2022-07-18","close":23380.3379},{"date":"2022-07-19","close":24194.8164},{"date":"2022-07-20","close":24003.1738},{"date":"2022-07-21","close":23284.5156},{"date":"2022-07-22","close":22949.1426},{"date":"2022-07-25","close":22997.0527},{"date":"2022-07-26","close":22949.1426},{"date":"2022-07-27","close":22949.1426},{"date":"2022-07-28","close":22853.3203},{"date":"2022-07-29","close":22757.5},{"date":"2022-08-01","close":22757.5},{"date":"2022-08-02","close":22230.4844},{"date":"2022-08-03","close":22422.125},{"date":"2022-08-04","close":22709.5898},{"date":"2022-08-05","close":23092.8711},{"date":"2022-08-08","close":23044.9648},{"date":"2022-08-09","close":23092.8711},{"date":"2022-08-10","close":22805.4082},{"date":"2022-08-11","close":22949.1426},{"date":"2022-08-12","close":22805.4082},{"date":"2022-08-16","close":22805.4082},{"date":"2022-08-17","close":22374.2168},{"date":"2022-08-18","close":22182.5742},{"date":"2022-08-19","close":21799.291},{"date":"2022-08-22","close":21176.4531},{"date":"2022-08-23","close":20841.0801},{"date":"2022-08-24","close":20936.8984},{"date":"2022-08-25","close":21128.543},{"date":"2022-08-26","close":21128.543},{"date":"2022-08-29","close":20601.5273},{"date":"2022-08-30","close":20984.8105},{"date":"2022-08-31","close":20888.9883},{"date":"2022-09-01","close":20266.1523},{"date":"2022-09-02","close":20074.5098},{"date":"2022-09-05","close":19978.6895},{"date":"2022-09-06","close":19978.6895},{"date":"2022-09-07","close":19595.4062},{"date":"2022-09-08","close":20218.2422},{"date":"2022-09-13","close":20793.1699},{"date":"2022-09-14","close":20505.7051},{"date":"2022-09-15","close":20841.0801},{"date":"2022-09-16","close":20266.1523},{"date":"2022-09-19","close":19978.6895},{"date":"2022-09-20","close":20026.6016},{"date":"2022-09-21","close":19930.7793},{"date":"2022-09-22","close":19547.4941},{"date":"2022-09-23","close":19643.3184},{"date":"2022-09-26","close":18733.0156},{"date":"2022-09-27","close":18445.5527},{"date":"2022-09-28","close":18110.1797},{"date":"2022-09-29","close":18253.9121},{"date":"2022-09-30","close":17199.8789},{"date":"2022-10-04","close":17295.7012},{"date":"2022-10-05","close":16912.4141},{"date":"2022-10-06","close":17822.7168},{"date":"2022-10-07","close":17247.7891},{"date":"2022-10-11","close":16097.9355},{"date":"2022-10-12","close":16193.7578},{"date":"2022-10-13","close":15523.0098},{"date":"2022-10-14","close":16289.5801},{"date":"2022-10-17","close":16577.043},{"date":"2022-10-18","close":17199.8789},{"date":"2022-10-19","close":16912.4141},{"date":"2022-10-20","close":16864.5059},{"date":"2022-10-21","close":16529.1309},{"date":"2022-10-24","close":16624.9531},{"date":"2022-10-25","close":16672.8633},{"date":"2022-10-26","close":16672.8633},{"date":"2022-10-27","close":17199.8789},{"date":"2022-10-28","close":17056.1465},{"date":"2022-10-31","close":17056.1465},{"date":"2022-11-01","close":17056.1465},{"date":"2022-11-02","close":17439.4336},{"date":"2022-11-03","close":17008.2363},{"date":"2022-11-04","close":17056.1465},{"date":"2022-11-07","close":17199.8789},{"date":"2022-11-08","close":17343.6094},{"date":"2022-11-09","close":17439.4336},{"date":"2022-11-10","close":17487.3438},{"date":"2022-11-11","close":17678.9844},{"date":"2022-11-14","close":17774.8066},{"date":"2022-11-15","close":18445.5527},{"date":"2022-11-16","close":18110.1797},{"date":"2022-11-17","close":17870.627},{"date":"2022-11-18","close":17966.4473},{"date":"2022-11-21","close":17583.1641},{"date":"2022-11-22","close":17104.0586},{"date":"2022-11-23","close":17056.1465},{"date":"2022-11-24","close":17199.8789},{"date":"2022-11-25","close":17056.1465},{"date":"2022-11-28","close":16672.8633},{"date":"2022-11-29","close":16768.6855},{"date":"2022-11-30","close":16672.8633},{"date":"2022-12-01","close":17247.7891},{"date":"2022-12-02","close":17487.3438},{"date":"2022-12-05","close":17391.5215},{"date":"2022-12-06","close":17151.9707},{"date":"2022-12-07","close":17056.1465},{"date":"2022-12-08","close":18253.9121},{"date":"2022-12-09","close":18541.375},{"date":"2022-12-12","close":18876.7461},{"date":"2022-12-13","close":19882.8691},{"date":"2022-12-14","close":19643.3184},{"date":"2022-12-15","close":20409.8848},{"date":"2022-12-16","close":19834.957},{"date":"2022-12-19","close":18589.2832},{"date":"2022-12-20","close":18206.0},{"date":"2022-12-21","close":19595.4062},{"date":"2022-12-22","close":19260.0332},{"date":"2022-12-23","close":18780.9258},{"date":"2022-12-26","close":19068.3887},{"date":"2022-12-27","close":19164.2109},{"date":"2022-12-28","close":19115.9375},{"date":"2022-12-29","close":18681.4844},{"date":"2023-01-02","close":18247.0312},{"date":"2023-01-03","close":17619.4863},{"date":"2023-01-04","close":17860.8516},{"date":"2023-01-05","close":18053.9414},{"date":"2023-01-06","close":18247.0312},{"date":"2023-01-09","close":18440.1211},{"date":"2023-01-10","close":18488.3945},{"date":"2023-01-11","close":18536.666},{"date":"2023-01-12","close":18343.5762},{"date":"2023-01-13","close":18247.0312},{"date":"2023-01-16","close":18295.3027},{"date":"2023-01-17","close":17957.3965},{"date":"2023-01-18","close":17957.3965},{"date":"2023-01-19","close":17957.3965},{"date":"2023-01-20","close":18102.2129},{"date":"2023-01-25","close":18150.4844},{"date":"2023-01-26","close":18169.7969},{"date":"2023-01-27","close":18546.3223},{"date":"2023-01-30","close":18304.959},{"date":"2023-01-31","close":18227.7227},{"date":"2023-02-01","close":18440.1211},{"date":"2023-02-02","close":18778.0293},{"date":"2023-02-03","close":18584.9375},{"date":"2023-02-06","close":18565.6309},{"date":"2023-02-07","close":18498.0488},{"date":"2023-02-08","close":18768.375},{"date":"2023-02-09","close":18884.2305},{"date":"2023-02-10","close":18623.5586},{"date":"2023-02-13","close":18430.4668},{"date":"2023-02-14","close":18343.5762},{"date":"2023-02-15","close":18053.9414},{"date":"2023-02-16","close":18662.1758},{"date":"2023-02-17","close":18440.1211},{"date":"2023-02-20","close":18835.959},{"date":"2023-02-21","close":18826.3027},{"date":"2023-02-22","close":18411.1582},{"date":"2023-02-23","close":18285.6484},{"date":"2023-02-24","close":18179.4512},{"date":"2023-02-27","close":17870.5078},{"date":"2023-02-28","close":17918.7793},{"date":"2023-03-02","close":17860.8516},{"date":"2023-03-03","close":17870.5078},{"date":"2023-03-06","close":17831.8887},{"date":"2023-03-07","close":18073.25},{"date":"2023-03-08","close":17716.0332},{"date":"2023-03-09","close":17358.8164},{"date":"2023-03-10","close":16895.4004},{"date":"2023-03-13","close":16760.2363},{"date":"2023-03-14","close":16403.0195},{"date":"2023-03-15","close":16451.293},{"date":"2023-03-16","close":16094.0752},{"date":"2023-03-17","close":16518.8711},{"date":"2023-03-20","close":16605.7656},{"date":"2023-03-21","close":16557.4922},{"date":"2023-03-22","close":16325.7842},{"date":"2023-03-23","close":16007.1846},{"date":"2023-03-24","close":16045.8027},{"date":"2023-03-27","close":16200.2744},{"date":"2023-03-28","close":16200.2744},{"date":"2023-03-29","close":16132.6934},{"date":"2023-03-30","close":16180.9658},{"date":"2023-03-31","close":16229.2393},{"date":"2023-04-03","close":16325.7842},{"date":"2023-04-04","close":16750.582},{"date":"2023-04-05","close":17020.9082},{"date":"2023-04-06","close":16740.9258},{"date":"2023-04-07","close":16847.127},{"date":"2023-04-10","close":16644.3828},{"date":"2023-04-11","close":16847.127},{"date":"2023-04-12","close":17175.3809},{"date":"2023-04-13","close":17349.1641},{"date":"2023-04-14","close":17532.5977},{"date":"2023-04-17","close":17378.125},{"date":"2023-04-18","close":17194.6895},{"date":"2023-04-19","close":17262.2715},{"date":"2023-04-20","close":16876.0898},{"date":"2023-04-21","close":16779.5469},{"date":"2023-04-24","close":16683.002},{"date":"2023-04-25","close":16393.3652},{"date":"2023-04-26","close":16451.293},{"date":"2023-04-27","close":16460.9473},{"date":"2023-04-28","close":16586.4551},{"date":"2023-05-02","close":16731.2734},{"date":"2023-05-03","close":16634.7285},{"date":"2023-05-04","close":17011.2539},{"date":"2023-05-08","close":16943.6719},{"date":"2023-05-09","close":17059.5273},{"date":"2023-05-10","close":16982.291},{"date":"2023-05-11","close":17011.2539},{"date":"2023-05-12","close":16827.8184},{"date":"2023-05-15","close":16654.0352},{"date":"2023-05-16","close":16576.8008},{"date":"2023-05-17","close":16605.7656},{"date":"2023-05-18","close":16634.7285},{"date":"2023-05-19","close":16721.6191},{"date":"2023-05-22","close":17098.1426},{"date":"2023-05-23","close":17214.0},{"date":"2023-05-24","close":17156.0723},{"date":"2023-05-25","close":17059.5273},{"date":"2023-05-26","close":16953.3262},{"date":"2023-05-30","close":17088.4902},{"date":"2023-05-31","close":16962.9805},{"date":"2023-06-01","close":17059.5273},{"date":"2023-06-02","close":17185.0332},{"date":"2023-06-05","close":17329.8516},{"date":"2023-06-07","close":17291.2344},{"date":"2023-06-08","close":17233.3066},{"date":"2023-06-09","close":17233.3066},{"date":"2023-06-12","close":17194.6895},{"date":"2023-06-13","close":17281.5801},{"date":"2023-06-14","close":16924.3633},{"date":"2023-06-15","close":16702.3086},{"date":"2023-06-16","close":16982.291},{"date":"2023-06-19","close":16934.0176},{"date":"2023-06-20","close":16876.0898},{"date":"2023-06-21","close":16769.8926},{"date":"2023-06-22","close":16567.1445},{"date":"2023-06-23","close":16538.1836},{"date":"2023-06-26","close":16644.3828},{"date":"2023-06-27","close":16615.418},{"date":"2023-06-28","close":16576.8008},{"date":"2023-06-29","close":16451.293},{"date":"2023-06-30","close":16547.8379},{"date":"2023-07-03","close":16654.0352},{"date":"2023-07-04","close":16528.5293},{"date":"2023-07-05","close":16431.9824},{"date":"2023-07-06","close":16055.4561},{"date":"2023-07-07","close":15920.2939},{"date":"2023-07-10","close":16016.8398},{"date":"2023-07-11","close":16074.7646},{"date":"2023-07-12","close":16200.2744},{"date":"2023-07-13","close":16557.4922},{"date":"2023-07-14","close":16576.8008},{"date":"2023-07-17","close":16509.2188},{"date":"2023-07-18","close":16441.6367},{"date":"2023-07-19","close":16441.6367},{"date":"2023-07-20","close":16460.9473},{"date":"2023-07-21","close":16557.4922},{"date":"2023-07-24","close":16074.7646},{"date":"2023-07-25","close":15592.04},{"date":"2023-07-26","close":14781.0605},{"date":"2023-07-27","close":15138.2783},{"date":"2023-07-28","close":15312.0586},{"date":"2023-07-31","close":15524.458},{"date":"2023-08-01","close":15833.4023},{"date":"2023-08-02","close":15997.5293},{"date":"2023-08-03","close":16316.1289},{"date":"2023-08-04","close":16412.6738},{"date":"2023-08-07","close":16412.6738},{"date":"2023-08-08","close":15929.9482},{"date":"2023-08-09","close":16489.9102},{"date":"2023-08-10","close":17001.5977},{"date":"2023-08-11","close":16962.9805},{"date":"2023-08-14","close":16779.5469},{"date":"2023-08-16","close":16306.4746},{"date":"2023-08-17","close":15949.2578},{"date":"2023-08-18","close":15785.1299},{"date":"2023-08-21","close":15794.7852},{"date":"2023-08-22","close":15698.2402},{"date":"2023-08-23","close":15254.1328},{"date":"2023-08-24","close":15514.8047},{"date":"2023-08-25","close":15369.9863},{"date":"2023-08-28","close":15466.5322},{"date":"2023-08-29","close":15698.2402},{"date":"2023-08-30","close":15640.3125},{"date":"2023-08-31","close":15456.876},{"date":"2023-09-01","close":15466.5322},{"date":"2023-09-04","close":15389.2949},{"date":"2023-09-05","close":15379.6406},{"date":"2023-09-06","close":15592.04},{"date":"2023-09-07","close":15514.8047},{"date":"2023-09-08","close":15611.3486},{"date":"2023-09-11","close":15852.7119},{"date":"2023-09-12","close":15698.2402},{"date":"2023-09-13","close":15563.0771},{"date":"2023-09-14","close":15534.1133},{"date":"2023-09-15","close":15408.6045},{"date":"2023-09-18","close":15447.2227},{"date":"2023-09-19","close":15186.5508},{"date":"2023-09-20","close":14964.4971},{"date":"2023-09-21","close":14838.9893},{"date":"2023-09-22","close":14925.8789},{"date":"2023-09-25","close":14732.7881},{"date":"2023-09-26","close":14636.2432},{"date":"2023-09-27","close":13516.3203},{"date":"2023-10-04","close":13332.8838},{"date":"2023-10-05","close":13323.2295},{"date":"2023-10-06","close":13554.9375},{"date":"2023-10-10","close":13429.4297},{"date":"2023-10-11","close":13622.5195},{"date":"2023-10-12","close":13844.5732},{"date":"2023-10-13","close":13680.4453},{"date":"2023-10-16","close":13410.1201},{"date":"2023-10-17","close":13564.5928},{"date":"2023-10-18","close":13371.502},{"date":"2023-10-19","close":12985.3213},{"date":"2023-10-20","close":12879.1221},{"date":"2023-10-23","close":12888.7754},{"date":"2023-10-24","close":13120.4844},{"date":"2023-10-25","close":13361.8477},{"date":"2023-10-26","close":12946.7041},{"date":"2023-10-27","close":13130.1387},{"date":"2023-10-30","close":13284.6113},{"date":"2023-10-31","close":13168.7578},{"date":"2023-11-01","close":13342.5381},{"date":"2023-11-02","close":13622.5195},{"date":"2023-11-03","close":13699.7549},{"date":"2023-11-06","close":14085.9355},{"date":"2023-11-07","close":14124.5537},{"date":"2023-11-08","close":14404.5352},{"date":"2023-11-09","close":14201.79},{"date":"2023-11-10","close":13979.7363},{"date":"2023-11-13","close":13941.1172},{"date":"2023-11-14","close":14085.9355},{"date":"2023-11-15","close":14153.5176},{"date":"2023-11-16","close":14163.1719},{"date":"2023-11-17","close":13999.0459},{"date":"2023-11-20","close":14163.1719},{"date":"2023-11-21","close":14240.4092},{"date":"2023-11-22","close":14317.6445},{"date":"2023-11-23","close":14462.4619},{"date":"2023-11-24","close":14636.2432},{"date":"2023-11-27","close":14530.0439},{"date":"2023-11-28","close":14549.3535},{"date":"2023-11-29","close":14336.9531},{"date":"2023-11-30","close":14288.6816},{"date":"2023-12-01","close":14298.335},{"date":"2023-12-04","close":14279.0264},{"date":"2023-12-05","close":14655.5527},{"date":"2023-12-06","close":15109.3145},{"date":"2023-12-07","close":15003.1152},{"date":"2023-12-08","close":14867.9512},{"date":"2023-12-11","close":14877.6064},{"date":"2023-12-12","close":14694.1709},{"date":"2023-12-13","close":14597.626},{"date":"2023-12-14","close":14607.2793},{"date":"2023-12-15","close":14607.2793},{"date":"2023-12-18","close":14587.9707},{"date":"2023-12-19","close":14607.2793},{"date":"2023-12-20","close":14877.6064},{"date":"2023-12-21","close":14607.2793},{"date":"2023-12-22","close":14867.9512},{"date":"2023-12-26","close":14867.9512},{"date":"2023-12-27","close":15043.4414},{"date":"2023-12-28","close":15257.9297},{"date":"2024-01-02","close":15511.417},{"date":"2024-01-03","close":15560.1641},{"date":"2024-01-04","close":15267.6807},{"date":"2024-01-05","close":15111.6885},{"date":"2024-01-08","close":14653.4629},{"date":"2024-01-09","close":14770.4561},{"date":"2024-01-10","close":14614.4648},{"date":"2024-01-11","close":14429.2246},{"date":"2024-01-12","close":14321.9805},{"date":"2024-01-15","close":14107.4922},{"date":"2024-01-16","close":14234.2354},{"date":"2024-01-17","close":14058.7451},{"date":"2024-01-18","close":14087.9932},{"date":"2024-01-19","close":14273.2334},{"date":"2024-01-22","close":14312.2314},{"date":"2024-01-23","close":14234.2354},{"date":"2024-01-24","close":14048.9951},{"date":"2024-01-25","close":14039.2451},{"date":"2024-01-26","close":14039.2451},{"date":"2024-01-29","close":14019.7471},{"date":"2024-01-30","close":14078.2441},{"date":"2024-01-31","close":14000.248},{"date":"2024-02-01","close":13951.501},{"date":"2024-02-02","close":14292.7324},{"date":"2024-02-05","close":14165.9893},{"date":"2024-02-06","close":14048.9951},{"date":"2024-02-07","close":14039.2451},{"date":"2024-02-08","close":13961.25},{"date":"2024-02-13","close":13961.25},{"date":"2024-02-14","close":13951.501},{"date":"2024-02-15","close":13980.749},{"date":"2024-02-16","close":14107.4922},{"date":"2024-02-19","close":14282.9834},{"date":"2024-02-20","close":14253.7344},{"date":"2024-02-21","close":14204.9873},{"date":"2024-02-22","close":14185.4883},{"date":"2024-02-23","close":14195.2373},{"date":"2024-02-26","close":14097.7432},{"date":"2024-02-27","close":13883.2539},{"date":"2024-02-28","close":13883.2539},{"date":"2024-02-29","close":13844.2568},{"date":"2024-03-04","close":13756.5107},{"date":"2024-03-05","close":13698.0137},{"date":"2024-03-06","close":13746.7617},{"date":"2024-03-07","close":13649.2666},{"date":"2024-03-08","close":13912.502},{"date":"2024-03-11","close":14039.2451},{"date":"2024-03-12","close":13941.751},{"date":"2024-03-13","close":14000.248},{"date":"2024-03-14","close":13893.0039},{"date":"2024-03-15","close":13561.5215},{"date":"2024-03-18","close":13707.7637},{"date":"2024-03-19","close":13707.7637},{"date":"2024-03-20","close":13883.2539},{"date":"2024-03-21","close":13932.001},{"date":"2024-03-22","close":14224.4854},{"date":"2024-03-25","close":14565.7178},{"date":"2024-03-26","close":14380.4766},{"date":"2024-03-27","close":14204.9873},{"date":"2024-03-28","close":14009.9971},{"date":"2024-03-29","close":13971.0},{"date":"2024-04-01","close":14351.2285},{"date":"2024-04-02","close":13990.498},{"date":"2024-04-03","close":13863.7559},{"date":"2024-04-04","close":13815.0078},{"date":"2024-04-05","close":13707.7637},{"date":"2024-04-08","close":13717.5127},{"date":"2024-04-09","close":13737.0127},{"date":"2024-04-11","close":13727.2627},{"date":"2024-04-12","close":13717.5127},{"date":"2024-04-15","close":13600.5186},{"date":"2024-04-16","close":13483.5254},{"date":"2024-04-17","close":13473.7764},{"date":"2024-04-18","close":13503.0254},{"date":"2024-04-19","close":13503.0254},{"date":"2024-04-22","close":13512.7744},{"date":"2024-04-23","close":13561.5215},{"date":"2024-04-24","close":13522.5234},{"date":"2024-04-25","close":13337.2832},{"date":"2024-04-26","close":13366.5312},{"date":"2024-04-29","close":13454.2773},{"date":"2024-04-30","close":13512.7744},{"date":"2024-05-02","close":13444.5273},{"date":"2024-05-03","close":13454.2773},{"date":"2024-05-07","close":13551.7725},{"date":"2024-05-08","close":13561.5215},{"date":"2024-05-09","close":13561.5215},{"date":"2024-05-10","close":13590.7695},{"date":"2024-05-13","close":13522.5234},{"date":"2024-05-14","close":13551.7725},{"date":"2024-05-16","close":13571.2705},{"date":"2024-05-17","close":13425.0293},{"date":"2024-05-20","close":13366.5312},{"date":"2024-05-21","close":13288.5361},{"date":"2024-05-22","close":13308.0352},{"date":"2024-05-23","close":13288.5361},{"date":"2024-05-24","close":13152.043},{"date":"2024-05-27","close":13054.5479},{"date":"2024-05-28","close":13005.8018},{"date":"2024-05-29","close":12830.3105},{"date":"2024-05-30","close":12781.5635},{"date":"2024-05-31","close":12801.0625},{"date":"2024-06-03","close":12888.8076},{"date":"2024-06-04","close":13074.0479},{"date":"2024-06-05","close":12937.5547},{"date":"2024-06-07","close":12918.0557},{"date":"2024-06-10","close":12810.8115},{"date":"2024-06-11","close":12781.5635},{"date":"2024-06-12","close":12859.5596},{"date":"2024-06-13","close":12888.8076},{"date":"2024-06-14","close":12742.5654},{"date":"2024-06-17","close":12791.3125},{"date":"2024-06-18","close":12801.0625},{"date":"2024-06-19","close":12732.8164},{"date":"2024-06-20","close":12703.5674},{"date":"2024-06-21","close":12586.5732},{"date":"2024-06-24","close":12537.8271},{"date":"2024-06-25","close":12479.3291},{"date":"2024-06-26","close":12567.0752},{"date":"2024-06-27","close":12479.3291},{"date":"2024-06-28","close":12459.8311},{"date":"2024-07-01","close":12674.3193},{"date":"2024-07-02","close":12498.8281},{"date":"2024-07-03","close":12138.0977},{"date":"2024-07-04","close":12060.1016},{"date":"2024-07-05","close":12196.5947},{"date":"2024-07-08","close":12089.3506},{"date":"2024-07-09","close":12352.5859},{"date":"2024-07-10","close":12703.5674},{"date":"2024-07-11","close":12937.5547},{"date":"2024-07-12","close":12859.5596},{"date":"2024-07-15","close":12840.0605},{"date":"2024-07-16","close":12684.0684},{"date":"2024-07-17","close":13200.791},{"date":"2024-07-18","close":13064.2988},{"date":"2024-07-19","close":13113.0459},{"date":"2024-07-22","close":13093.5469},{"date":"2024-07-23","close":13200.791},{"date":"2024-07-24","close":13434.7783},{"date":"2024-07-25","close":13366.5312},{"date":"2024-07-26","close":13425.0293},{"date":"2024-07-29","close":13493.2744},{"date":"2024-07-30","close":13473.7764},{"date":"2024-07-31","close":13600.5186},{"date":"2024-08-01","close":13912.502},{"date":"2024-08-02","close":13746.7617},{"date":"2024-08-05","close":12781.5635},{"date":"2024-08-06","close":13376.2812},{"date":"2024-08-07","close":14000.248},{"date":"2024-08-08","close":14399.9766},{"date":"2024-08-09","close":14438.9746},{"date":"2024-08-12","close":14877.7012},{"date":"2024-08-13","close":14555.9678},{"date":"2024-08-14","close":14721.71},{"date":"2024-08-16","close":14458.4727},{"date":"2024-08-19","close":14614.4648},{"date":"2024-08-20","close":14214.7363},{"date":"2024-08-21","close":14370.7275},{"date":"2024-08-22","close":14117.2412},{"date":"2024-08-23","close":13746.7617},{"date":"2024-08-26","close":13415.2793},{"date":"2024-08-27","close":13571.2705},{"date":"2024-08-28","close":13961.25},{"date":"2024-08-29","close":13590.7695},{"date":"2024-08-30","close":13805.2578},{"date":"2024-09-02","close":13386.0303},{"date":"2024-09-03","close":13239.7891},{"date":"2024-09-04","close":13093.5469},{"date":"2024-09-05","close":12810.8115},{"date":"2024-09-06","close":12732.8164},{"date":"2024-09-09","close":12732.8164},{"date":"2024-09-10","close":13015.5508},{"date":"2024-09-11","close":12849.8105},{"date":"2024-09-12","close":12888.8076},{"date":"2024-09-13","close":12888.8076},{"date":"2024-09-19","close":12791.3125},{"date":"2024-09-20","close":13200.791},{"date":"2024-09-23","close":13103.2959},{"date":"2024-09-24","close":12986.3027},{"date":"2024-09-25","close":12820.5605},{"date":"2024-09-26","close":12986.3027},{"date":"2024-09-27","close":12810.8115},{"date":"2024-09-30","close":12732.8164},{"date":"2024-10-02","close":12703.5674},{"date":"2024-10-04","close":12684.0684},{"date":"2024-10-07","close":12645.0713},{"date":"2024-10-08","close":12567.0752},{"date":"2024-10-10","close":12586.5732},{"date":"2024-10-11","close":12596.3232},{"date":"2024-10-14","close":12567.0752},{"date":"2024-10-15","close":12625.5723},{"date":"2024-10-16","close":12752.3154},{"date":"2024-10-17","close":12654.8203},{"date":"2024-10-18","close":12908.3066},{"date":"2024-10-21","close":12898.5566},{"date":"2024-10-22","close":12693.8184},{"date":"2024-10-23","close":12625.5723},{"date":"2024-10-24","close":12528.0771},{"date":"2024-10-25","close":12362.3359},{"date":"2024-10-28","close":12528.0771},{"date":"2024-10-29","close":12420.833},{"date":"2024-10-30","close":12333.0879},{"date":"2024-10-31","close":12323.3379},{"date":"2024-11-01","close":12206.3447},{"date":"2024-11-04","close":12381.835},{"date":"2024-11-05","close":12411.084},{"date":"2024-11-06","close":12303.8398},{"date":"2024-11-07","close":12167.3457},{"date":"2024-11-08","close":12264.8408},{"date":"2024-11-11","close":12177.0957},{"date":"2024-11-12","close":11816.3652},{"date":"2024-11-13","close":11309.3926},{"date":"2024-11-14","close":10938.9121},{"date":"2024-11-15","close":10870.666},{"date":"2024-11-18","close":10821.9189},{"date":"2024-11-19","close":10821.9189},{"date":"2024-11-20","close":10792.6699},{"date":"2024-11-21","close":10773.1719},{"date":"2024-11-22","close":10782.9209},{"date":"2024-11-25","close":10851.167},{"date":"2024-11-26","close":10890.165},{"date":"2024-11-27","close":10938.9121},{"date":"2024-11-28","close":11016.9082},{"date":"2024-11-29","close":10812.1689},{"date":"2024-12-02","close":10743.9229},{"date":"2024-12-03","close":10870.666},{"date":"2024-12-04","close":10714.6738},{"date":"2024-12-05","close":10441.6895},{"date":"2024-12-06","close":10158.9541},{"date":"2024-12-09","close":9612.9834},{"date":"2024-12-10","close":10158.9541},{"date":"2024-12-11","close":10344.1943},{"date":"2024-12-12","close":10373.4424},{"date":"2024-12-13","close":10675.6768},{"date":"2024-12-16","close":10909.6641},{"date":"2024-12-17","close":10782.9209},{"date":"2024-12-18","close":10831.668},{"date":"2024-12-19","close":10587.9316},{"date":"2024-12-20","close":10685.4258},{"date":"2024-12-23","close":11163.1504},{"date":"2024-12-24","close":11026.6572},{"date":"2024-12-26","close":10968.1611},{"date":"2024-12-27","close":10918.7549},{"date":"2024-12-30","close":11274.4785},{"date":"2025-01-02","close":11669.7275},{"date":"2025-01-03","close":12074.8584},{"date":"2025-01-06","close":13132.1494},{"date":"2025-01-07","close":12707.2568},{"date":"2025-01-08","close":12489.8691},{"date":"2025-01-09","close":12568.9189},{"date":"2025-01-10","close":12144.0264},{"date":"2025-01-13","close":11887.1143},{"date":"2025-01-14","close":12035.333},{"date":"2025-01-15","close":11916.7588},{"date":"2025-01-16","close":11748.7773},{"date":"2025-01-17","close":11570.915},{"date":"2025-01-20","close":11541.2715},{"date":"2025-01-21","close":11472.1035},{"date":"2025-01-22","close":11323.8848},{"date":"2025-01-23","close":11066.9727},{"date":"2025-01-24","close":11066.9727},{"date":"2025-01-31","close":11066.9727},{"date":"2025-02-03","close":10632.1992},{"date":"2025-02-04","close":10849.5859},{"date":"2025-02-05","close":10968.1611},{"date":"2025-02-06","close":11096.6162},{"date":"2025-02-07","close":10938.5166},{"date":"2025-02-10","close":11017.5664},{"date":"2025-02-11","close":10968.1611},{"date":"2025-02-12","close":10819.9424},{"date":"2025-02-13","close":10849.5859},{"date":"2025-02-14","close":10997.8047},{"date":"2025-02-17","close":11027.4482},{"date":"2025-02-18","close":11136.1416},{"date":"2025-02-19","close":11136.1416},{"date":"2025-02-20","close":11066.9727},{"date":"2025-02-21","close":11126.2607},{"date":"2025-02-24","close":11284.3604},{"date":"2025-02-25","close":11175.666},{"date":"2025-02-26","close":11254.7158},{"date":"2025-02-27","close":11254.7158},{"date":"2025-02-28","close":10879.2295},{"date":"2025-03-04","close":10800.1797},{"date":"2025-03-05","close":10978.042},{"date":"2025-03-06","close":11017.5664},{"date":"2025-03-07","close":10829.8232},{"date":"2025-03-10","close":10740.8926},{"date":"2025-03-11","close":10612.4365},{"date":"2025-03-12","close":10651.9619},{"date":"2025-03-13","close":10651.9619},{"date":"2025-03-14","close":10671.7236},{"date":"2025-03-17","close":10661.8428},{"date":"2025-03-18","close":10780.417},{"date":"2025-03-19","close":10908.873},{"date":"2025-03-20","close":10869.3486},{"date":"2025-03-21","close":10612.4365},{"date":"2025-03-24","close":10029.4443},{"date":"2025-03-25","close":9920.751},{"date":"2025-03-26","close":9960.2754},{"date":"2025-03-27","close":10039.3252},{"date":"2025-03-28","close":9989.9189},{"date":"2025-03-31","close":9762.6514},{"date":"2025-04-01","close":9960.2754},{"date":"2025-04-02","close":9831.8193},{"date":"2025-04-03","close":9851.582},{"date":"2025-04-04","close":10078.8506},{"date":"2025-04-07","close":9752.7695},{"date":"2025-04-08","close":9881.2256},{"date":"2025-04-09","close":9466.2139},{"date":"2025-04-10","close":9940.5127},{"date":"2025-04-11","close":10049.207},{"date":"2025-04-14","close":10207.3066},{"date":"2025-04-15","close":10187.5439},{"date":"2025-04-16","close":10148.0186},{"date":"2025-04-17","close":10246.8311},{"date":"2025-04-18","close":11086.7354},{"date":"2025-04-21","close":12361.4131},{"date":"2025-04-22","close":12094.6201},{"date":"2025-04-23","close":11946.4023},{"date":"2025-04-24","close":12391.0576},{"date":"2025-04-25","close":12410.8193},{"date":"2025-04-28","close":12074.8584},{"date":"2025-04-29","close":12223.0762},{"date":"2025-04-30","close":12153.9082},{"date":"2025-05-02","close":12272.4824},{"date":"2025-05-07","close":12144.0264},{"date":"2025-05-08","close":12292.2451},{"date":"2025-05-09","close":12559.0381},{"date":"2025-05-12","close":12697.375},{"date":"2025-05-13","close":12519.5127},{"date":"2025-05-14","close":12440.4629},{"date":"2025-05-15","close":12559.0381},{"date":"2025-05-16","close":12776.4248},{"date":"2025-05-19","close":12667.7314},{"date":"2025-05-20","close":12746.7812},{"date":"2025-05-21","close":12954.2871},{"date":"2025-05-22","close":13003.6934},{"date":"2025-05-23","close":12608.4443},{"date":"2025-05-26","close":12806.0684},{"date":"2025-05-27","close":12707.2568},{"date":"2025-05-28","close":12608.4443},{"date":"2025-05-29","close":12766.5439},{"date":"2025-05-30","close":13013.5742},{"date":"2025-06-02","close":12736.9004},{"date":"2025-06-04","close":13043.2178},{"date":"2025-06-05","close":12964.168},{"date":"2025-06-09","close":13201.3174},{"date":"2025-06-10","close":13142.0303},{"date":"2025-06-11","close":13260.6055},{"date":"2025-06-12","close":13161.793},{"date":"2025-06-13","close":12618.3252},{"date":"2025-06-16","close":13557.042},{"date":"2025-06-17","close":14080.7471},{"date":"2025-06-18","close":13981.9346},{"date":"2025-06-19","close":13408.8232},{"date":"2025-06-20","close":13477.9922},{"date":"2025-06-23","close":14732.9072},{"date":"2025-06-24","close":14950.2949},{"date":"2025-06-25","close":14357.4209},{"date":"2025-06-26","close":14209.2031},{"date":"2025-06-27","close":13695.3789},{"date":"2025-06-30","close":13547.1602},{"date":"2025-07-01","close":13626.21},{"date":"2025-07-02","close":13448.3486},{"date":"2025-07-03","close":13606.4482},{"date":"2025-07-04","close":13329.7734},{"date":"2025-07-07","close":13369.2988},{"date":"2025-07-08","close":13408.8232},{"date":"2025-07-09","close":13576.8047},{"date":"2025-07-10","close":13804.0723},{"date":"2025-07-11","close":13794.1914},{"date":"2025-07-14","close":13883.1221},{"date":"2025-07-15","close":13675.6162},{"date":"2025-07-16","close":13408.8232},{"date":"2025-07-17","close":13883.1221},{"date":"2025-07-18","close":13685.498},{"date":"2025-07-21","close":13517.5166},{"date":"2025-07-22","close":13517.5166},{"date":"2025-07-23","close":13477.9922},{"date":"2025-07-24","close":13586.6855},{"date":"2025-07-25","close":13468.1104},{"date":"2025-07-28","close":12993.8115},{"date":"2025-07-29","close":13181.5557},{"date":"2025-07-30","close":13003.6934},{"date":"2025-07-31","close":13122.2676},{"date":"2025-08-01","close":12529.3945},{"date":"2025-08-04","close":12786.3066},{"date":"2025-08-05","close":13102.5059},{"date":"2025-08-06","close":13151.9111},{"date":"2025-08-07","close":13092.624},{"date":"2025-08-08","close":13092.624},{"date":"2025-08-11","close":12815.9502},{"date":"2025-08-12","close":12746.7812},{"date":"2025-08-13","close":12796.1875},{"date":"2025-08-14","close":12806.0684},{"date":"2025-08-18","close":12707.2568},{"date":"2025-08-19","close":12608.4443},{"date":"2025-08-20","close":12440.4629},{"date":"2025-08-21","close":12529.3945},{"date":"2025-08-22","close":12450.3447},{"date":"2025-08-25","close":12479.9883},{"date":"2025-08-26","close":12381.1758},{"date":"2025-08-27","close":12499.751},{"date":"2025-08-28","close":12420.7012},{"date":"2025-08-29","close":12331.7695},{"date":"2025-09-01","close":12163.7891},{"date":"2025-09-02","close":12153.9082},{"date":"2025-09-03","close":12252.7197},{"date":"2025-09-04","close":12746.7812},{"date":"2025-09-05","close":12707.2568},{"date":"2025-09-08","close":13003.6934},{"date":"2025-09-09","close":12885.1182},{"date":"2025-09-10","close":12895.0},{"date":"2025-09-11","close":12895.0},{"date":"2025-09-12","close":12895.0},{"date":"2025-09-15","close":12895.0},{"date":"2025-09-16","close":12895.0},{"date":"2025-09-17","close":12895.0},{"date":"2025-09-18","close":12895.0},{"date":"2025-09-19","close":14600.0},{"date":"2025-09-22","close":12895.0},{"date":"2025-09-23","close":12895.0},{"date":"2025-09-24","close":12895.0},{"date":"2025-09-25","close":12895.0},{"date":"2025-09-26","close":12895.0},{"date":"2025-09-29","close":12895.0},{"date":"2025-09-30","close":12895.0},{"date":"2025-10-01","close":12895.0},{"date":"2025-10-02","close":12895.0},{"date":"2025-10-10","close":12895.0},{"date":"2025-10-13","close":12895.0},{"date":"2025-10-14","close":12895.0},{"date":"2025-10-15","close":12895.0},{"date":"2025-10-16","close":12895.0},{"date":"2025-10-17","close":12895.0},{"date":"2025-10-20","close":12895.0},{"date":"2025-10-21","close":12895.0},{"date":"2025-10-22","close":12895.0},{"date":"2025-10-23","close":12895.0},{"date":"2025-10-24","close":12895.0},{"date":"2025-10-27","close":12895.0},{"date":"2025-10-28","close":12895.0},{"date":"2025-10-29","close":12895.0},{"date":"2025-10-30","close":12895.0},{"date":"2025-10-31","close":12895.0},{"date":"2025-11-03","close":12895.0},{"date":"2025-11-04","close":12895.0},{"date":"2025-11-05","close":12895.0},{"date":"2025-11-06","close":12895.0},{"date":"2025-11-07","close":12895.0},{"date":"2025-11-10","close":12895.0},{"date":"2025-11-11","close":12895.0},{"date":"2025-11-12","close":12895.0},{"date":"2025-11-13","close":12895.0},{"date":"2025-11-14","close":12895.0},{"date":"2025-11-17","close":12895.0},{"date":"2025-11-18","close":12895.0},{"date":"2025-11-19","close":12895.0},{"date":"2025-11-20","close":12895.0},{"date":"2025-11-21","close":12895.0},{"date":"2025-11-24","close":12895.0},{"date":"2025-11-25","close":12895.0},{"date":"2025-11-26","close":12895.0},{"date":"2025-11-27","close":12895.0},{"date":"2025-11-28","close":12895.0},{"date":"2025-12-01","close":12895.0},{"date":"2025-12-02","close":12895.0},{"date":"2025-12-03","close":12895.0},{"date":"2025-12-04","close":12895.0},{"date":"2025-12-05","close":12895.0},{"date":"2025-12-08","close":12895.0},{"date":"2025-12-09","close":12895.0},{"date":"2025-12-10","close":12895.0},{"date":"2025-12-11","close":12895.0},{"date":"2025-12-12","close":12895.0},{"date":"2025-12-15","close":12895.0},{"date":"2025-12-16","close":12895.0},{"date":"2025-12-17","close":12895.0},{"date":"2025-12-18","close":12895.0},{"date":"2025-12-19","close":12895.0},{"date":"2025-12-22","close":12895.0},{"date":"2025-12-23","close":12895.0},{"date":"2025-12-24","close":12895.0},{"date":"2025-12-26","close":12895.0},{"date":"2025-12-29","close":13050.0},{"date":"2025-12-30","close":13050.0},{"date":"2026-01-02","close":13050.0},{"date":"2026-01-05","close":13050.0},{"date":"2026-01-06","close":13050.0},{"date":"2026-01-07","close":13050.0},{"date":"2026-01-08","close":13050.0},{"date":"2026-01-09","close":13050.0},{"date":"2026-01-12","close":13050.0},{"date":"2026-01-13","close":13050.0},{"date":"2026-01-14","close":13050.0},{"date":"2026-01-15","close":13050.0},{"date":"2026-01-16","close":13050.0},{"date":"2026-01-19","close":13050.0},{"date":"2026-01-20","close":13050.0},{"date":"2026-01-21","close":13050.0},{"date":"2026-01-22","close":13050.0},{"date":"2026-01-23","close":13050.0},{"date":"2026-01-26","close":13050.0},{"date":"2026-01-27","close":13050.0},{"date":"2026-01-28","close":13050.0},{"date":"2026-01-29","close":13050.0},{"date":"2026-01-30","close":13050.0},{"date":"2026-02-02","close":13050.0},{"date":"2026-02-03","close":13050.0},{"date":"2026-02-04","close":13050.0},{"date":"2026-02-05","close":13050.0},{"date":"2026-02-06","close":13050.0},{"date":"2026-02-09","close":13050.0},{"date":"2026-02-10","close":13050.0},{"date":"2026-02-11","close":13050.0},{"date":"2026-02-12","close":13050.0},{"date":"2026-02-13","close":13050.0},{"date":"2026-02-19","close":13050.0},{"date":"2026-02-20","close":13050.0},{"date":"2026-02-23","close":13050.0},{"date":"2026-02-24","close":13050.0},{"date":"2026-02-25","close":13050.0},{"date":"2026-02-26","close":13050.0},{"date":"2026-02-27","close":13050.0},{"date":"2026-03-03","close":13050.0},{"date":"2026-03-04","close":13050.0},{"date":"2026-03-05","close":13050.0},{"date":"2026-03-06","close":13050.0},{"date":"2026-03-09","close":13050.0},{"date":"2026-03-10","close":13050.0},{"date":"2026-03-11","close":13050.0},{"date":"2026-03-12","close":13050.0},{"date":"2026-03-13","close":13050.0},{"date":"2026-03-16","close":13050.0},{"date":"2026-03-17","close":13050.0},{"date":"2026-03-18","close":13050.0},{"date":"2026-03-19","close":13050.0},{"date":"2026-03-20","close":13050.0},{"date":"2026-03-23","close":13050.0},{"date":"2026-03-24","close":13050.0},{"date":"2026-03-25","close":13050.0},{"date":"2026-03-26","close":13630.0},{"date":"2026-03-27","close":12970.0},{"date":"2026-03-30","close":12120.0},{"date":"2026-03-31","close":11210.0},{"date":"2026-04-01","close":11230.0},{"date":"2026-04-02","close":11400.0},{"date":"2026-04-03","close":12140.0},{"date":"2026-04-06","close":12320.0},{"date":"2026-04-07","close":12330.0},{"date":"2026-04-08","close":12480.0},{"date":"2026-04-09","close":12150.0},{"date":"2026-04-10","close":11840.0},{"date":"2026-04-13","close":11530.0},{"date":"2026-04-14","close":11500.0},{"date":"2026-04-15","close":11740.0},{"date":"2026-04-16","close":11790.0},{"date":"2026-04-17","close":11830.0},{"date":"2026-04-20","close":11750.0},{"date":"2026-04-21","close":11690.0},{"date":"2026-04-22","close":11460.0},{"date":"2026-04-23","close":11580.0},{"date":"2026-04-24","close":11840.0},{"date":"2026-04-27","close":11620.0},{"date":"2026-04-28","close":11380.0},{"date":"2026-04-29","close":11450.0},{"date":"2026-04-30","close":11250.0},{"date":"2026-05-04","close":11000.0},{"date":"2026-05-06","close":10440.0},{"date":"2026-05-07","close":10360.0},{"date":"2026-05-08","close":10340.0},{"date":"2026-05-11","close":10000.0},{"date":"2026-05-12","close":9970.0},{"date":"2026-05-13","close":9900.0},{"date":"2026-05-14","close":9900.0},{"date":"2026-05-15","close":9880.0},{"date":"2026-05-18","close":9770.0},{"date":"2026-05-19","close":9900.0},{"date":"2026-05-20","close":9600.0},{"date":"2026-05-21","close":9810.0},{"date":"2026-05-22","close":9830.0},{"date":"2026-05-26","close":9650.0},{"date":"2026-05-27","close":9310.0},{"date":"2026-05-28","close":9080.0},{"date":"2026-05-29","close":8910.0},{"date":"2026-06-01","close":8530.0},{"date":"2026-06-02","close":8320.0},{"date":"2026-06-04","close":8250.0},{"date":"2026-06-05","close":8210.0},{"date":"2026-06-08","close":7820.0},{"date":"2026-06-09","close":8070.0},{"date":"2026-06-10","close":8040.0},{"date":"2026-06-11","close":8200.0},{"date":"2026-06-12","close":8530.0},{"date":"2026-06-15","close":8500.0},{"date":"2026-06-16","close":8540.0},{"date":"2026-06-17","close":8500.0},{"date":"2026-06-18","close":8310.0},{"date":"2026-06-19","close":7990.0},{"date":"2026-06-22","close":7870.0},{"date":"2026-06-23","close":7600.0},{"date":"2026-06-24","close":7640.0},{"date":"2026-06-25","close":7650.0},{"date":"2026-06-26","close":7320.0},{"date":"2026-06-29","close":7950.0},{"date":"2026-06-30","close":7870.0},{"date":"2026-07-01","close":7900.0},{"date":"2026-07-02","close":8080.0},{"date":"2026-07-03","close":8330.0},{"date":"2026-07-06","close":8300.0},{"date":"2026-07-07","close":8480.0},{"date":"2026-07-08","close":8460.0},{"date":"2026-07-09","close":8320.0},{"date":"2026-07-10","close":8570.0},{"date":"2026-07-13","close":8440.0},{"date":"2026-07-14","close":8230.0},{"date":"2026-07-15","close":8220.0},{"date":"2026-07-16","close":8180.0},{"date":"2026-07-20","close":7860.0},{"date":"2026-07-21","close":7860.0},{"date":"2026-07-22","close":7860.0},{"date":"2026-07-23","close":8130.0},{"date":"2026-07-24","close":8170.0},{"date":"2026-07-27","close":8510.0},{"date":"2026-07-28","close":8270.0},{"date":"2026-07-29","close":8230.0},{"date":"2026-07-30","close":8130.0},{"date":"2026-07-31","close":8380.0},{"date":"2026-08-03","close":8430.0},{"date":"2026-08-04","close":8460.0},{"date":"2026-08-05","close":8450.0},{"date":"2026-08-06","close":8470.0},{"date":"2026-08-07","close":8500.0},{"date":"2026-08-10","close":8700.0},{"date":"2026-08-11","close":8990.0},{"date":"2026-08-12","close":8800.0},{"date":"2026-08-13","close":8700.0},{"date":"2026-08-14","close":8690.0},{"date":"2026-08-18","close":8720.0},{"date":"2026-08-19","close":8360.0},{"date":"2026-08-20","close":8350.0},{"date":"2026-08-21","close":8300.0},{"date":"2026-08-24","close":8300.0},{"date":"2026-08-25","close":8470.0},{"date":"2026-08-26","close":8520.0},{"date":"2026-08-27","close":8410.0},{"date":"2026-08-28","close":8500.0},{"date":"2026-08-31","close":8510.0},{"date":"2026-09-01","close":8590.0},{"date":"2026-09-02","close":8460.0},{"date":"2026-09-03","close":8360.0},{"date":"2026-09-04","close":8370.0},{"date":"2026-09-07","close":8330.0},{"date":"2026-09-08","close":8240.0},{"date":"2026-09-09","close":8260.0},{"date":"2026-09-10","close":8270.0},{"date":"2026-09-11","close":8070.0},{"date":"2026-09-14","close":8030.0},{"date":"2026-09-15","close":8040.0},{"date":"2026-09-16","close":8240.0},{"date":"2026-09-17","close":8140.0},{"date":"2026-09-18","close":8050.0},{"date":"2026-09-21","close":7950.0},{"date":"2026-09-22","close":7810.0},{"date":"2026-09-23","close":7920.0},{"date":"2026-09-28","close":8050.0},{"date":"2026-09-29","close":8100.0},{"date":"2026-09-30","close":7970.0},{"date":"2026-10-01","close":8170.0},{"date":"2026-10-02","close":8160.0},{"date":"2026-10-06","close":8150.0},{"date":"2026-10-07","close":7970.0},{"date":"2026-10-08","close":7960.0},{"date":"2026-10-12","close":7870.0},{"date":"2026-10-13","close":7610.0},{"date":"2026-10-14","close":7520.0},{"date":"2026-10-15","close":7160.0},{"date":"2026-10-16","close":7260.0},{"date":"2026-10-19","close":7340.0},{"date":"2026-10-20","close":7120.0},{"date":"2026-10-21","close":7110.0},{"date":"2026-10-22","close":6960.0},{"date":"2026-10-23","close":6880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7014.0,"foreign_net":6995.0,"institution_net":19.0},{"date":"2026-10-21","retail_net":4478.0,"foreign_net":-4281.0,"institution_net":-197.0},{"date":"2026-10-20","retail_net":4102.0,"foreign_net":-4174.0,"institution_net":72.0},{"date":"2026-10-19","retail_net":-1514.0,"foreign_net":1410.0,"institution_net":104.0},{"date":"2026-10-16","retail_net":-6029.0,"foreign_net":6013.0,"institution_net":16.0},{"date":"2026-10-15","retail_net":-4263.0,"foreign_net":3925.0,"institution_net":338.0},{"date":"2026-10-14","retail_net":34.0,"foreign_net":-83.0,"institution_net":49.0},{"date":"2026-10-13","retail_net":-1497.0,"foreign_net":1413.0,"institution_net":84.0},{"date":"2026-10-12","retail_net":1572.0,"foreign_net":-1651.0,"institution_net":79.0},{"date":"2026-10-08","retail_net":1692.0,"foreign_net":-1597.0,"institution_net":-95.0},{"date":"2026-10-07","retail_net":3661.0,"foreign_net":-3468.0,"institution_net":-193.0},{"date":"2026-10-06","retail_net":1301.0,"foreign_net":-1298.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":-2350.0,"foreign_net":2374.0,"institution_net":-24.0},{"date":"2026-10-01","retail_net":-1375.0,"foreign_net":1374.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":1513.0,"foreign_net":-1513.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-3127.0,"foreign_net":2787.0,"institution_net":340.0},{"date":"2026-09-28","retail_net":422.0,"foreign_net":-412.0,"institution_net":-10.0},{"date":"2026-09-23","retail_net":10487.0,"foreign_net":-10387.0,"institution_net":-100.0},{"date":"2026-09-22","retail_net":1243.0,"foreign_net":-1153.0,"institution_net":-90.0},{"date":"2026-09-21","retail_net":288.0,"foreign_net":-324.0,"institution_net":36.0},{"date":"2026-09-18","retail_net":22558.0,"foreign_net":-22554.0,"institution_net":-4.0},{"date":"2026-09-17","retail_net":-259.0,"foreign_net":255.0,"institution_net":4.0},{"date":"2026-09-16","retail_net":-670.0,"foreign_net":687.0,"institution_net":-17.0},{"date":"2026-09-15","retail_net":5942.0,"foreign_net":-6055.0,"institution_net":113.0},{"date":"2026-09-14","retail_net":1429.0,"foreign_net":-1454.0,"institution_net":25.0},{"date":"2026-09-11","retail_net":7939.0,"foreign_net":-7942.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":636.0,"foreign_net":-645.0,"institution_net":9.0},{"date":"2026-09-09","retail_net":1316.0,"foreign_net":-1258.0,"institution_net":-58.0},{"date":"2026-09-08","retail_net":2890.0,"foreign_net":-2813.0,"institution_net":-77.0},{"date":"2026-09-07","retail_net":1441.0,"foreign_net":-1376.0,"institution_net":-65.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7014.0,"foreign_net":6995.0,"institution_net":19.0},"d3":{"retail_net":1566.0,"foreign_net":-1460.0,"institution_net":-106.0},"d7":{"retail_net":-10206.0,"foreign_net":9805.0,"institution_net":401.0},"d14":{"retail_net":-7202.0,"foreign_net":6952.0,"institution_net":250.0},"d30":{"retail_net":46846.0,"foreign_net":-47205.0,"institution_net":359.0}},"analysis":"최근 5일 외국인 순매수 5963.00, 기관 순매수 14.00. 30일 누적: 외국인 -4.72만, 기관 359.00.","foreign_flow":5963.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":14.0},"insider_trades":[],"price_analysis":{"current":7050.0,"low_30d":6750.0,"support":6972.0,"high_30d":8970.0,"change_1d":1.3,"change_7d":-4.6,"change_30d":-15.0,"resistance":8748.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.49,"per":149.67,"quarter":"2024-Q2"},{"pbr":1.51,"per":null,"quarter":"2024-Q3"},{"pbr":1.5,"per":21.15,"quarter":"2024-Q4"},{"pbr":1.3,"per":16.62,"quarter":"2025-Q1"},{"pbr":1.82,"per":25.57,"quarter":"2025-Q2"},{"pbr":1.67,"per":16.49,"quarter":"2025-Q3"},{"pbr":1.74,"per":33.55,"quarter":"2025-Q4"},{"pbr":1.4,"per":10.85,"quarter":"2026-Q1"},{"pbr":0.98,"per":9.05,"quarter":"2026-Q2"},{"pbr":0.52,"per":null,"quarter":"현재"}],"timeline":[{"close":12459.8311,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12732.8164,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11274.4785,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9762.6514,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13547.1602,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12895.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11210.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7870.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.49,"pbr_5y_low":0.98,"per_5y_avg":170.75,"per_5y_low":9.05,"current_pbr":0.52,"current_per":null,"pbr_5y_high":1.82,"per_5y_high":1253.79,"pbr_5y_median":1.5,"per_5y_median":21.15,"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":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.1%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"적자 (EPS -134, PBR 0.52x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.76,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.26,"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":1.49,"per":149.67,"close":12459.8311,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.51,"per":1253.79,"close":12732.8164,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":21.15,"close":11274.4785,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":16.62,"close":9762.6514,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":25.57,"close":13547.1602,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":16.49,"close":12895.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.74,"per":33.55,"close":13050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.4,"per":10.85,"close":11210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.98,"per":9.05,"close":7870.0,"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":"0.5배"},{"label":"ROE","value":"-0.9%"}],"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":-134.0,"pbr":null,"per":null,"roa":-0.005189916266824758,"roe":-0.009124404953646852,"revenue":65144070802.0,"market_cap":null,"net_income":-2344396019.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.375041837472182,"total_assets":451721357045.0,"total_equity":256936866668.0,"profit_margin":-0.03598786489910336,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6766557060.0,"operating_margin":-0.10387065126105473},{"eps":841.84,"pbr":0.9,"per":32.71,"roa":0.03643589642307516,"roe":0.06586539053891463,"revenue":65073523147.0,"market_cap":221000000000.0,"net_income":16962301708.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.375873201021353,"total_assets":465538201971.0,"total_equity":257529812990.0,"profit_margin":0.2606636445622046,"dividend_yield":1.34,"fiscal_quarter":"Q1","operating_income":-7400000000.0,"operating_margin":-0.11367127496159754},{"eps":-277.92871552069477,"pbr":null,"per":null,"roa":-0.012335470121052752,"roe":-0.023368633830614185,"revenue":78900000000.0,"market_cap":null,"net_income":-5600000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4247858893029151,"total_assets":457330667955.0,"total_equity":241408583441.0,"profit_margin":-0.07097591888466413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":600000000.0,"operating_margin":0.0076045627376425855},{"eps":439.28,"pbr":null,"per":null,"roa":0.018517427578292927,"roe":0.0338317170869603,"revenue":68826927502.0,"market_cap":null,"net_income":8383953901.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39999393234864383,"total_assets":452760183106.0,"total_equity":247813431386.0,"profit_margin":0.12181211925748647,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-157745085.0,"operating_margin":-0.0022919094419174267},{"eps":29.778076662931582,"pbr":null,"per":null,"roa":0.0013788927516657581,"roe":0.0025619548628691086,"revenue":62700000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4272126107814992,"total_assets":444814233202.0,"total_equity":239407466107.0,"profit_margin":0.009569377990430622,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1200000000.0,"operating_margin":0.019138755980861243},{"eps":197.89,"pbr":null,"per":null,"roa":0.008639477217970364,"roe":0.015600021504468717,"revenue":61982600124.0,"market_cap":null,"net_income":3776847995.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4601735174377726,"total_assets":437161636024.0,"total_equity":242105306965.0,"profit_margin":0.060934003856633695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3383897646.0,"operating_margin":0.05459431581170046},{"eps":114.96,"pbr":null,"per":null,"roa":0.005088107790681227,"roe":0.009082218410763575,"revenue":8524740608.0,"market_cap":null,"net_income":2194048815.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-3.5132570614399627,"total_assets":431211150640.0,"total_equity":241576310519.0,"profit_margin":0.2573742610937635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-43354879.0,"operating_margin":-0.005085771050829844},{"eps":187.1557897881679,"pbr":null,"per":null,"roa":0.007119148262488093,"roe":0.013999106891645217,"revenue":99140435589.0,"market_cap":null,"net_income":3798882647.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5461523483663983,"total_assets":533614767797.0,"total_equity":271366071879.0,"profit_margin":0.038318196046149916,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5500217417.0,"operating_margin":0.05547905235964355},{"eps":87.42388603671884,"pbr":null,"per":null,"roa":0.0035728852941106933,"roe":0.006612578157426435,"revenue":82704430407.0,"market_cap":null,"net_income":1774527435.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5429639658723682,"total_assets":496665100871.0,"total_equity":268356364606.0,"profit_margin":0.021456256046590294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2688129397.0,"operating_margin":0.032502846386479434},{"eps":143.57,"pbr":null,"per":null,"roa":0.005783480008589379,"roe":0.010352039519447655,"revenue":78491622967.0,"market_cap":null,"net_income":2740203054.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5398485362165973,"total_assets":473798310002.0,"total_equity":264701757451.0,"profit_margin":0.03491077073475797,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2855505838.0,"operating_margin":0.03637975276929274},{"eps":-407.99421447537,"pbr":null,"per":null,"roa":-0.02109352020233637,"roe":-0.03594385230118559,"revenue":357577992.0,"market_cap":null,"net_income":-8281454414.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-80.49307247354305,"total_assets":392606560430.0,"total_equity":230399745264.0,"profit_margin":-23.159854910757485,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1075655986.0,"operating_margin":3.0081716718181024},{"eps":260.24839004139926,"pbr":null,"per":null,"roa":0.010797745844688008,"roe":0.019453179608290055,"revenue":100630595386.0,"market_cap":null,"net_income":5282514070.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5238662919938774,"total_assets":489223782999.0,"total_equity":271550161792.0,"profit_margin":0.052494115231429085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7947455270.0,"operating_margin":0.07897653034363018}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":83.2481,"per":149.67,"date":"2024-06","close":12459.83,"source":"reported"},{"eps":83.2481,"per":163.37,"date":"2024-07","close":13600.52,"source":"reported"},{"eps":83.2481,"per":165.83,"date":"2024-08","close":13805.26,"source":"reported"},{"eps":10.1555,"per":null,"date":"2024-09","close":12732.82,"source":"reported"},{"eps":10.1555,"per":null,"date":"2024-10","close":12323.34,"source":"reported"},{"eps":10.1555,"per":null,"date":"2024-11","close":10812.17,"source":"reported"},{"eps":533.1097,"per":21.15,"date":"2024-12","close":11274.48,"source":"reported"},{"eps":533.1097,"per":20.76,"date":"2025-01","close":11066.97,"source":"reported"},{"eps":533.1097,"per":20.41,"date":"2025-02","close":10879.23,"source":"reported"},{"eps":587.4297,"per":16.62,"date":"2025-03","close":9762.65,"source":"reported"},{"eps":587.4297,"per":20.69,"date":"2025-04","close":12153.91,"source":"reported"},{"eps":587.4297,"per":22.15,"date":"2025-05","close":13013.57,"source":"reported"},{"eps":529.7839,"per":25.57,"date":"2025-06","close":13547.16,"source":"reported"},{"eps":529.7839,"per":24.77,"date":"2025-07","close":13122.27,"source":"reported"},{"eps":529.7839,"per":23.28,"date":"2025-08","close":12331.77,"source":"reported"},{"eps":781.9081,"per":16.49,"date":"2025-09","close":12895.0,"source":"reported"},{"eps":781.9081,"per":16.49,"date":"2025-10","close":12895.0,"source":"reported"},{"eps":781.9081,"per":16.49,"date":"2025-11","close":12895.0,"source":"reported"},{"eps":389.0194,"per":33.55,"date":"2025-12","close":13050.0,"source":"reported"},{"eps":389.0194,"per":33.55,"date":"2026-01","close":13050.0,"source":"reported"},{"eps":389.0194,"per":33.55,"date":"2026-02","close":13050.0,"source":"reported"},{"eps":1032.9694,"per":10.85,"date":"2026-03","close":11210.0,"source":"reported"},{"eps":1032.9694,"per":10.89,"date":"2026-04","close":11250.0,"source":"reported"},{"eps":1032.9694,"per":8.63,"date":"2026-05","close":8910.0,"source":"reported"},{"eps":869.1913,"per":9.05,"date":"2026-06","close":7870.0,"source":"reported"},{"eps":869.1913,"per":9.64,"date":"2026-07","close":8380.0,"source":"reported"},{"eps":869.1913,"per":9.79,"date":"2026-08","close":8510.0,"source":"reported"},{"eps":869.1913,"per":9.17,"date":"2026-09","close":7970.0,"source":"reported"},{"eps":869.1913,"per":7.92,"date":"2026-10","close":6880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"일양약품","phase":"above-fold","symbol_resolved":true}