{"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":"2026-10-23T09:46:53.652989+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.0,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":217.0,"direction":"higher_better","percentile":94}],"summary":"매출 +13.0%","percentile":80},"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":39.8,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 40","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -115원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -115, PBR 1.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.63,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.72,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 2.7x","percentile":12}},"signals":[],"summary":"대동기어(008830)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1072.18억. 현재가 5,590원, 전일 대비 +0.0%, 30일 -13.1%. ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6575.00, 기관 순매도 5993.00.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.19%","value_pct":0.19},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":2.72,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.19},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-227.72091600277236,"grade":"F","trend":"하락","atr_14":370.0,"rsi_14":39.80891719745223,"sma_20":5967.5,"sma_60":6272.133333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-227.72)가 시그널선(-193.35)을 하회합니다(데드크로스). 현재가가 SMA20(5968)과 SMA60(6272) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5182~6753 (현재 위치 26%).","bb_lower":5181.806039223923,"bb_upper":6753.193960776077,"macd_signal":-193.35066921791332},"change_pct":-0.89,"chart_data":[{"date":"2024-10-23","open":7160,"high":7209,"low":7020,"close":7180,"volume":27768,"rsi_14":37.5,"sma_20":7461.0,"sma_60":7617.5,"sma_120":8541.67},{"date":"2024-10-24","open":7140,"high":7369,"low":7130,"close":7180,"volume":25007,"rsi_14":44.04,"sma_20":7456.0,"sma_60":7599.5,"sma_120":8513.58},{"date":"2024-10-25","open":7180,"high":7309,"low":7140,"close":7229,"volume":23459,"rsi_14":46.49,"sma_20":7443.0,"sma_60":7582.67,"sma_120":8486.42},{"date":"2024-10-28","open":7309,"high":7398,"low":7170,"close":7398,"volume":20911,"rsi_14":37.76,"sma_20":7439.5,"sma_60":7572.33,"sma_120":8461.67},{"date":"2024-10-29","open":7388,"high":7538,"low":7289,"close":7498,"volume":19631,"rsi_14":43.93,"sma_20":7433.0,"sma_60":7560.67,"sma_120":8436.08},{"date":"2024-10-30","open":7478,"high":7577,"low":7408,"close":7577,"volume":15707,"rsi_14":51.89,"sma_20":7430.5,"sma_60":7546.67,"sma_120":8410.58},{"date":"2024-10-31","open":7587,"high":7657,"low":7448,"close":7637,"volume":13563,"rsi_14":58.65,"sma_20":7437.5,"sma_60":7538.0,"sma_120":8386.17},{"date":"2024-11-01","open":7557,"high":7776,"low":7557,"close":7697,"volume":25973,"rsi_14":56.12,"sma_20":7457.0,"sma_60":7530.5,"sma_120":8361.58},{"date":"2024-11-04","open":7746,"high":8025,"low":7697,"close":7955,"volume":67023,"rsi_14":69.83,"sma_20":7489.5,"sma_60":7526.17,"sma_120":8338.33},{"date":"2024-11-05","open":8005,"high":8413,"low":7955,"close":8144,"volume":129750,"rsi_14":85.47,"sma_20":7515.0,"sma_60":7531.33,"sma_120":8315.83},{"date":"2024-11-06","open":8065,"high":8134,"low":7935,"close":7995,"volume":34927,"rsi_14":79.37,"sma_20":7533.5,"sma_60":7552.5,"sma_120":8295.17},{"date":"2024-11-07","open":7995,"high":8224,"low":7915,"close":7955,"volume":58143,"rsi_14":76.92,"sma_20":7554.5,"sma_60":7563.83,"sma_120":8274.75},{"date":"2024-11-08","open":7955,"high":8075,"low":7756,"close":7995,"volume":33008,"rsi_14":77.44,"sma_20":7581.5,"sma_60":7572.0,"sma_120":8254.67},{"date":"2024-11-11","open":7995,"high":8005,"low":7627,"close":7697,"volume":37332,"rsi_14":67.76,"sma_20":7587.5,"sma_60":7578.33,"sma_120":8231.75},{"date":"2024-11-12","open":7756,"high":9417,"low":7717,"close":8353,"volume":2120552,"rsi_14":77.31,"sma_20":7630.5,"sma_60":7592.17,"sma_120":8214.83},{"date":"2024-11-13","open":8313,"high":8452,"low":7538,"close":7538,"volume":291446,"rsi_14":56.04,"sma_20":7641.5,"sma_60":7589.33,"sma_120":8193.42},{"date":"2024-11-14","open":7458,"high":7766,"low":7329,"close":7339,"volume":123135,"rsi_14":51.76,"sma_20":7645.5,"sma_60":7582.17,"sma_120":8170.75},{"date":"2024-11-15","open":7339,"high":8850,"low":6762,"close":8055,"volume":2563725,"rsi_14":58.97,"sma_20":7685.5,"sma_60":7584.5,"sma_120":8154.25},{"date":"2024-11-18","open":8383,"high":8621,"low":8154,"close":8204,"volume":477166,"rsi_14":59.52,"sma_20":7732.5,"sma_60":7589.5,"sma_120":8138.0},{"date":"2024-11-19","open":8204,"high":8472,"low":8045,"close":8224,"volume":229164,"rsi_14":58.86,"sma_20":7786.0,"sma_60":7594.33,"sma_120":8123.17},{"date":"2024-11-20","open":8244,"high":8303,"low":8005,"close":8263,"volume":161607,"rsi_14":58.63,"sma_20":7840.5,"sma_60":7598.67,"sma_120":8110.92},{"date":"2024-11-21","open":9059,"high":10740,"low":8383,"close":10740,"volume":6533746,"rsi_14":75.16,"sma_20":8019.5,"sma_60":7644.33,"sma_120":8118.0},{"date":"2024-11-22","open":11277,"high":12510,"low":10630,"close":11495,"volume":16561758,"rsi_14":77.05,"sma_20":8234.0,"sma_60":7703.67,"sma_120":8131.33},{"date":"2024-11-25","open":11754,"high":11923,"low":11177,"close":11505,"volume":2132392,"rsi_14":76.41,"sma_20":8440.5,"sma_60":7763.17,"sma_120":8148.5},{"date":"2024-11-26","open":11804,"high":11804,"low":11505,"close":11694,"volume":769212,"rsi_14":78.88,"sma_20":8651.5,"sma_60":7829.17,"sma_120":8169.58},{"date":"2024-11-27","open":11923,"high":12072,"low":11774,"close":11973,"volume":549636,"rsi_14":80.24,"sma_20":8872.5,"sma_60":7900.33,"sma_120":8193.25},{"date":"2024-11-28","open":12152,"high":12152,"low":11535,"close":11634,"volume":560583,"rsi_14":76.22,"sma_20":9073.5,"sma_60":7967.17,"sma_120":8211.92},{"date":"2024-11-29","open":11127,"high":11575,"low":10779,"close":11147,"volume":1223078,"rsi_14":74.2,"sma_20":9247.0,"sma_60":8026.5,"sma_120":8227.75},{"date":"2024-12-02","open":11386,"high":14190,"low":11187,"close":13554,"volume":10470412,"rsi_14":79.28,"sma_20":9528.5,"sma_60":8124.5,"sma_120":8263.75},{"date":"2024-12-03","open":14041,"high":16845,"low":13424,"close":15185,"volume":14412749,"rsi_14":89.44,"sma_20":9882.5,"sma_60":8250.67,"sma_120":8313.83},{"date":"2024-12-04","open":14886,"high":15105,"low":13554,"close":13782,"volume":2200914,"rsi_14":79.56,"sma_20":10173.5,"sma_60":8354.67,"sma_120":8352.5},{"date":"2024-12-05","open":14299,"high":15155,"low":13991,"close":14111,"volume":6453298,"rsi_14":78.81,"sma_20":10483.0,"sma_60":8469.0,"sma_120":8393.92},{"date":"2024-12-06","open":13464,"high":14011,"low":12877,"close":13355,"volume":1759670,"rsi_14":73.17,"sma_20":10752.5,"sma_60":8572.83,"sma_120":8428.42},{"date":"2024-12-09","open":13295,"high":14707,"low":12927,"close":14389,"volume":6597431,"rsi_14":75.41,"sma_20":11089.0,"sma_60":8697.67,"sma_120":8471.33},{"date":"2024-12-10","open":16139,"high":17024,"low":15463,"close":15960,"volume":9049741,"rsi_14":78.17,"sma_20":11471.5,"sma_60":8847.0,"sma_120":8528.42},{"date":"2024-12-11","open":15791,"high":15950,"low":15095,"close":15433,"volume":1701876,"rsi_14":70.03,"sma_20":11868.5,"sma_60":8989.5,"sma_120":8581.5},{"date":"2024-12-12","open":14498,"high":14797,"low":13932,"close":14478,"volume":1555954,"rsi_14":62.52,"sma_20":12227.5,"sma_60":9116.0,"sma_120":8627.67},{"date":"2024-12-13","open":14618,"high":15304,"low":14299,"close":14856,"volume":2234980,"rsi_14":63.64,"sma_20":12569.5,"sma_60":9240.5,"sma_120":8676.5},{"date":"2024-12-16","open":14309,"high":14469,"low":13802,"close":14429,"volume":1004203,"rsi_14":60.92,"sma_20":12882.5,"sma_60":9361.33,"sma_120":8722.5},{"date":"2024-12-17","open":14618,"high":15562,"low":14210,"close":14618,"volume":2441620,"rsi_14":60.64,"sma_20":13204.0,"sma_60":9485.33,"sma_120":8772.33},{"date":"2024-12-18","open":14449,"high":14717,"low":13922,"close":13922,"volume":678991,"rsi_14":58.94,"sma_20":13488.5,"sma_60":9596.67,"sma_120":8817.58},{"date":"2024-12-19","open":13424,"high":16577,"low":13335,"close":15652,"volume":9405640,"rsi_14":66.05,"sma_20":13735.5,"sma_60":9737.0,"sma_120":8876.0},{"date":"2024-12-20","open":15652,"high":15721,"low":13852,"close":14170,"volume":1966713,"rsi_14":52.35,"sma_20":13870.0,"sma_60":9849.0,"sma_120":8922.33},{"date":"2024-12-23","open":14280,"high":14469,"low":13743,"close":13782,"volume":687245,"rsi_14":44.09,"sma_20":13984.5,"sma_60":9954.83,"sma_120":8966.33},{"date":"2024-12-24","open":13902,"high":13922,"low":13096,"close":13434,"volume":637448,"rsi_14":48.39,"sma_20":14072.0,"sma_60":10052.17,"sma_120":9007.83},{"date":"2024-12-26","open":13315,"high":13375,"low":12460,"close":12539,"volume":664027,"rsi_14":43.09,"sma_20":14100.5,"sma_60":10134.5,"sma_120":9040.0},{"date":"2024-12-27","open":12719,"high":13088,"low":12450,"close":12609,"volume":589166,"rsi_14":46.31,"sma_20":14147.5,"sma_60":10219.5,"sma_120":9074.58},{"date":"2024-12-30","open":12400,"high":14046,"low":12400,"close":13118,"volume":2233148,"rsi_14":43.52,"sma_20":14244.5,"sma_60":10316.17,"sma_120":9114.0},{"date":"2025-01-02","open":13118,"high":15732,"low":13118,"close":14954,"volume":5726967,"rsi_14":44.92,"sma_20":14312.5,"sma_60":10443.5,"sma_120":9169.17},{"date":"2025-01-03","open":14834,"high":14904,"low":14315,"close":14654,"volume":891596,"rsi_14":45.94,"sma_20":14283.5,"sma_60":10560.33,"sma_120":9221.5},{"date":"2025-01-06","open":14574,"high":14914,"low":14465,"close":14914,"volume":1216288,"rsi_14":52.05,"sma_20":14338.0,"sma_60":10681.67,"sma_120":9275.17},{"date":"2025-01-07","open":15821,"high":17836,"low":15063,"close":15891,"volume":10836482,"rsi_14":54.9,"sma_20":14425.0,"sma_60":10820.83,"sma_120":9337.08},{"date":"2025-01-08","open":15343,"high":15692,"low":15113,"close":15432,"volume":983180,"rsi_14":54.73,"sma_20":14527.0,"sma_60":10953.67,"sma_120":9395.17},{"date":"2025-01-09","open":15821,"high":16440,"low":15363,"close":15472,"volume":1743367,"rsi_14":54.05,"sma_20":14579.0,"sma_60":11085.17,"sma_120":9452.5},{"date":"2025-01-10","open":15263,"high":16420,"low":15033,"close":16210,"volume":3991731,"rsi_14":61.22,"sma_20":14589.0,"sma_60":11230.33,"sma_120":9504.42},{"date":"2025-01-13","open":16081,"high":16530,"low":15821,"close":16131,"volume":1462104,"rsi_14":52.57,"sma_20":14621.5,"sma_60":11377.17,"sma_120":9558.42},{"date":"2025-01-14","open":16131,"high":16210,"low":15562,"close":15951,"volume":674746,"rsi_14":62.32,"sma_20":14693.0,"sma_60":11522.0,"sma_120":9615.0},{"date":"2025-01-15","open":15951,"high":16061,"low":15323,"close":15452,"volume":554025,"rsi_14":61.37,"sma_20":14720.5,"sma_60":11658.5,"sma_120":9669.42},{"date":"2025-01-16","open":15732,"high":17058,"low":15542,"close":16031,"volume":4875140,"rsi_14":67.3,"sma_20":14798.5,"sma_60":11804.5,"sma_120":9731.67},{"date":"2025-01-17","open":15851,"high":15861,"low":15343,"close":15772,"volume":601369,"rsi_14":73.67,"sma_20":14854.0,"sma_60":11948.0,"sma_120":9792.83},{"date":"2025-01-20","open":15662,"high":15732,"low":15333,"close":15532,"volume":430151,"rsi_14":71.02,"sma_20":14932.5,"sma_60":12087.17,"sma_120":9852.33},{"date":"2025-01-21","open":15462,"high":15951,"low":14824,"close":14894,"volume":878223,"rsi_14":62.54,"sma_20":14892.0,"sma_60":12215.67,"sma_120":9907.58},{"date":"2025-01-22","open":14924,"high":15472,"low":14874,"close":14963,"volume":534617,"rsi_14":50.09,"sma_20":14929.5,"sma_60":12344.5,"sma_120":9963.58},{"date":"2025-01-23","open":15163,"high":15273,"low":14036,"close":14076,"volume":442035,"rsi_14":45.1,"sma_20":14942.0,"sma_60":12455.67,"sma_120":10014.0},{"date":"2025-01-24","open":14106,"high":16041,"low":13866,"close":15043,"volume":3670482,"rsi_14":50.98,"sma_20":15020.5,"sma_60":12581.33,"sma_120":10071.0},{"date":"2025-01-31","open":14664,"high":14754,"low":14235,"close":14275,"volume":427100,"rsi_14":37.38,"sma_20":15105.5,"sma_60":12692.83,"sma_120":10119.75},{"date":"2025-02-03","open":13966,"high":13996,"low":13078,"close":13218,"volume":371649,"rsi_14":34.19,"sma_20":15136.0,"sma_60":12785.67,"sma_120":10161.83},{"date":"2025-02-04","open":13268,"high":14654,"low":13268,"close":14066,"volume":1237431,"rsi_14":41.0,"sma_20":15183.5,"sma_60":12891.67,"sma_120":10211.08},{"date":"2025-02-05","open":14724,"high":15323,"low":14345,"close":14545,"volume":1215136,"rsi_14":38.97,"sma_20":15163.0,"sma_60":13001.33,"sma_120":10263.75},{"date":"2025-02-06","open":15053,"high":16759,"low":14874,"close":15372,"volume":5024430,"rsi_14":45.43,"sma_20":15199.0,"sma_60":13121.67,"sma_120":10326.5},{"date":"2025-02-07","open":15542,"high":19911,"low":15412,"close":19443,"volume":13347670,"rsi_14":64.32,"sma_20":15426.0,"sma_60":13312.5,"sma_120":10432.5},{"date":"2025-02-10","open":19443,"high":19572,"low":18545,"close":19034,"volume":2239001,"rsi_14":64.8,"sma_20":15583.5,"sma_60":13497.17,"sma_120":10530.5},{"date":"2025-02-11","open":18914,"high":20699,"low":18555,"close":19552,"volume":6695311,"rsi_14":64.62,"sma_20":15790.0,"sma_60":13689.83,"sma_120":10630.92},{"date":"2025-02-12","open":19602,"high":20251,"low":19103,"close":20251,"volume":2314316,"rsi_14":67.95,"sma_20":16029.5,"sma_60":13899.17,"sma_120":10738.75},{"date":"2025-02-13","open":21398,"high":26286,"low":21148,"close":24790,"volume":11393663,"rsi_14":77.59,"sma_20":16459.5,"sma_60":14173.33,"sma_120":10882.75},{"date":"2025-02-14","open":24390,"high":24640,"low":22994,"close":23094,"volume":1679339,"rsi_14":72.99,"sma_20":16808.5,"sma_60":14432.83,"sma_120":11011.08},{"date":"2025-02-17","open":22695,"high":24241,"low":22046,"close":23094,"volume":1809850,"rsi_14":72.88,"sma_20":17166.5,"sma_60":14695.67,"sma_120":11138.92},{"date":"2025-02-18","open":23243,"high":24291,"low":22495,"close":23343,"volume":1857134,"rsi_14":77.05,"sma_20":17562.0,"sma_60":14950.67,"sma_120":11267.58},{"date":"2025-02-19","open":24041,"high":24191,"low":21348,"close":21547,"volume":1642452,"rsi_14":68.11,"sma_20":17838.5,"sma_60":15173.17,"sma_120":11381.33},{"date":"2025-02-20","open":21049,"high":21697,"low":20400,"close":20799,"volume":831920,"rsi_14":68.19,"sma_20":18090.5,"sma_60":15382.83,"sma_120":11488.58},{"date":"2025-02-21","open":20151,"high":21198,"low":20151,"close":20550,"volume":528659,"rsi_14":71.4,"sma_20":18342.0,"sma_60":15587.67,"sma_120":11593.17},{"date":"2025-02-24","open":21148,"high":23543,"low":20849,"close":22844,"volume":3857231,"rsi_14":73.63,"sma_20":18740.5,"sma_60":15789.33,"sma_120":11716.83},{"date":"2025-02-25","open":22345,"high":22744,"low":21547,"close":21847,"volume":774691,"rsi_14":69.12,"sma_20":19085.5,"sma_60":15961.67,"sma_120":11832.67},{"date":"2025-02-26","open":22894,"high":26585,"low":22445,"close":25189,"volume":12534636,"rsi_14":72.71,"sma_20":19642.5,"sma_60":16189.67,"sma_120":11976.42},{"date":"2025-02-27","open":24839,"high":26036,"low":24091,"close":24191,"volume":2057675,"rsi_14":62.81,"sma_20":20101.0,"sma_60":16397.83,"sma_120":12113.5},{"date":"2025-02-28","open":25238,"high":27633,"low":23493,"close":24790,"volume":7939130,"rsi_14":65.37,"sma_20":20628.0,"sma_60":16611.33,"sma_120":12255.83},{"date":"2025-03-04","open":22146,"high":25139,"low":21099,"close":24141,"volume":2689432,"rsi_14":62.17,"sma_20":21175.5,"sma_60":16819.67,"sma_120":12393.42},{"date":"2025-03-05","open":26435,"high":28830,"low":25139,"close":26835,"volume":9407107,"rsi_14":65.79,"sma_20":21815.5,"sma_60":17081.17,"sma_120":12553.83},{"date":"2025-03-06","open":26435,"high":26785,"low":25588,"close":25937,"volume":1413006,"rsi_14":53.33,"sma_20":22386.5,"sma_60":17287.33,"sma_120":12705.92},{"date":"2025-03-07","open":26236,"high":26435,"low":24540,"close":25039,"volume":1637360,"rsi_14":55.93,"sma_20":22871.0,"sma_60":17451.17,"sma_120":12850.92},{"date":"2025-03-10","open":24690,"high":24989,"low":23543,"close":24291,"volume":771437,"rsi_14":53.49,"sma_20":23114.0,"sma_60":17626.0,"sma_120":12990.33},{"date":"2025-03-11","open":23443,"high":25837,"low":22645,"close":23193,"volume":2249997,"rsi_14":49.58,"sma_20":23322.5,"sma_60":17777.0,"sma_120":13123.0},{"date":"2025-03-12","open":25039,"high":25637,"low":22196,"close":22595,"volume":1916686,"rsi_14":53.12,"sma_20":23475.0,"sma_60":17930.67,"sma_120":13251.75},{"date":"2025-03-13","open":22445,"high":23144,"low":22246,"close":22495,"volume":710424,"rsi_14":55.25,"sma_20":23587.5,"sma_60":18065.33,"sma_120":13381.5},{"date":"2025-03-14","open":22296,"high":22495,"low":21747,"close":22046,"volume":633603,"rsi_14":54.57,"sma_20":23450.0,"sma_60":18166.17,"sma_120":13506.58},{"date":"2025-03-17","open":21547,"high":23543,"low":20999,"close":22944,"volume":2070870,"rsi_14":50.33,"sma_20":23442.5,"sma_60":18290.83,"sma_120":13640.17},{"date":"2025-03-18","open":22794,"high":23942,"low":22345,"close":23642,"volume":1719516,"rsi_14":56.12,"sma_20":23470.0,"sma_60":18443.17,"sma_120":13779.58},{"date":"2025-03-19","open":23642,"high":23742,"low":22096,"close":22146,"volume":936240,"rsi_14":38.13,"sma_20":23410.0,"sma_60":18564.17,"sma_120":13902.33},{"date":"2025-03-20","open":22146,"high":22395,"low":20350,"close":20550,"volume":648754,"rsi_14":36.43,"sma_20":23360.0,"sma_60":18665.67,"sma_120":14013.5},{"date":"2025-03-21","open":19951,"high":20699,"low":19792,"close":20400,"volume":489376,"rsi_14":33.08,"sma_20":23340.0,"sma_60":18761.5,"sma_120":14123.42},{"date":"2025-03-24","open":20051,"high":20650,"low":20051,"close":20201,"volume":288250,"rsi_14":34.26,"sma_20":23322.5,"sma_60":18865.67,"sma_120":14231.17},{"date":"2025-03-25","open":20300,"high":22096,"low":20201,"close":21348,"volume":2094077,"rsi_14":25.0,"sma_20":23247.5,"sma_60":18960.0,"sma_120":14348.5},{"date":"2025-03-26","open":20949,"high":21148,"low":19941,"close":19951,"volume":584214,"rsi_14":23.91,"sma_20":23152.5,"sma_60":19055.83,"sma_120":14452.42},{"date":"2025-03-27","open":19752,"high":20450,"low":18874,"close":19113,"volume":569988,"rsi_14":24.04,"sma_20":22848.0,"sma_60":19144.17,"sma_120":14549.5},{"date":"2025-03-28","open":18964,"high":19113,"low":18255,"close":18415,"volume":470698,"rsi_14":24.14,"sma_20":22558.5,"sma_60":19226.67,"sma_120":14639.42},{"date":"2025-03-31","open":18156,"high":18605,"low":17517,"close":17807,"volume":502963,"rsi_14":25.23,"sma_20":22208.5,"sma_60":19314.0,"sma_120":14724.25},{"date":"2025-04-01","open":17906,"high":18156,"low":17527,"close":17697,"volume":384117,"rsi_14":26.42,"sma_20":21885.5,"sma_60":19399.0,"sma_120":14809.25},{"date":"2025-04-02","open":17956,"high":18146,"low":17577,"close":17657,"volume":341605,"rsi_14":26.57,"sma_20":21425.5,"sma_60":19474.83,"sma_120":14895.5},{"date":"2025-04-03","open":17158,"high":18305,"low":17068,"close":17467,"volume":377410,"rsi_14":27.25,"sma_20":21001.0,"sma_60":19516.83,"sma_120":14980.17},{"date":"2025-04-04","open":17338,"high":17677,"low":16779,"close":17447,"volume":392139,"rsi_14":20.09,"sma_20":20620.5,"sma_60":19563.5,"sma_120":15061.92},{"date":"2025-04-07","open":16909,"high":16909,"low":16051,"close":16061,"volume":356784,"rsi_14":11.62,"sma_20":20208.0,"sma_60":19582.67,"sma_120":15132.17},{"date":"2025-04-08","open":16220,"high":17068,"low":16161,"close":16161,"volume":311008,"rsi_14":14.71,"sma_20":19855.5,"sma_60":19587.17,"sma_120":15204.0},{"date":"2025-04-09","open":16011,"high":16769,"low":15841,"close":16181,"volume":339816,"rsi_14":18.35,"sma_20":19534.0,"sma_60":19599.67,"sma_120":15276.67},{"date":"2025-04-10","open":16979,"high":17228,"low":16649,"close":17228,"volume":405534,"rsi_14":29.67,"sma_20":19270.0,"sma_60":19629.0,"sma_120":15357.08},{"date":"2025-04-11","open":17108,"high":18635,"low":16849,"close":18156,"volume":1020756,"rsi_14":38.01,"sma_20":19075.0,"sma_60":19661.5,"sma_120":15445.92},{"date":"2025-04-14","open":18156,"high":18345,"low":17388,"close":17886,"volume":396738,"rsi_14":27.38,"sma_20":18821.5,"sma_60":19690.83,"sma_120":15534.0},{"date":"2025-04-15","open":17956,"high":19203,"low":17846,"close":18914,"volume":1238714,"rsi_14":42.88,"sma_20":18584.5,"sma_60":19740.33,"sma_120":15631.17},{"date":"2025-04-16","open":18914,"high":18974,"low":18076,"close":18226,"volume":423137,"rsi_14":43.78,"sma_20":18388.0,"sma_60":19786.67,"sma_120":15722.58},{"date":"2025-04-17","open":18136,"high":18804,"low":17966,"close":18664,"volume":257281,"rsi_14":51.81,"sma_20":18293.5,"sma_60":19830.67,"sma_120":15817.58},{"date":"2025-04-18","open":19173,"high":19293,"low":18465,"close":18904,"volume":609214,"rsi_14":58.44,"sma_20":18218.5,"sma_60":19883.0,"sma_120":15915.5},{"date":"2025-04-21","open":19083,"high":19083,"low":18275,"close":18465,"volume":358483,"rsi_14":55.62,"sma_20":18131.5,"sma_60":19932.0,"sma_120":16009.58},{"date":"2025-04-22","open":18216,"high":22645,"low":18196,"close":21847,"volume":7950884,"rsi_14":70.59,"sma_20":18156.5,"sma_60":20048.17,"sma_120":16131.92},{"date":"2025-04-23","open":21547,"high":24790,"low":21099,"close":22645,"volume":8175569,"rsi_14":74.01,"sma_20":18291.5,"sma_60":20176.5,"sma_120":16260.5},{"date":"2025-04-24","open":21946,"high":23493,"low":21747,"close":22146,"volume":1659456,"rsi_14":70.86,"sma_20":18443.5,"sma_60":20311.33,"sma_120":16383.5},{"date":"2025-04-25","open":22844,"high":23044,"low":21797,"close":21996,"volume":921355,"rsi_14":79.6,"sma_20":18623.0,"sma_60":20427.5,"sma_120":16504.42},{"date":"2025-04-28","open":21547,"high":22046,"low":21099,"close":21448,"volume":544471,"rsi_14":75.24,"sma_20":18805.5,"sma_60":20547.33,"sma_120":16620.08},{"date":"2025-04-29","open":21398,"high":22246,"low":20949,"close":21498,"volume":610973,"rsi_14":75.31,"sma_20":18996.0,"sma_60":20685.67,"sma_120":16735.67},{"date":"2025-04-30","open":21099,"high":21448,"low":20251,"close":20350,"volume":480550,"rsi_14":64.72,"sma_20":19131.0,"sma_60":20790.67,"sma_120":16841.17},{"date":"2025-05-02","open":20949,"high":21148,"low":20350,"close":20650,"volume":395896,"rsi_14":62.5,"sma_20":19290.5,"sma_60":20892.67,"sma_120":16947.0},{"date":"2025-05-07","open":20151,"high":21198,"low":19652,"close":20949,"volume":519024,"rsi_14":65.3,"sma_20":19466.0,"sma_60":20985.83,"sma_120":17053.75},{"date":"2025-05-08","open":20550,"high":21049,"low":20450,"close":20600,"volume":218983,"rsi_14":59.04,"sma_20":19693.5,"sma_60":21005.17,"sma_120":17158.83},{"date":"2025-05-09","open":20699,"high":20899,"low":20001,"close":20151,"volume":253556,"rsi_14":60.59,"sma_20":19893.5,"sma_60":21023.83,"sma_120":17260.5},{"date":"2025-05-12","open":22395,"high":22395,"low":21248,"close":21747,"volume":1420814,"rsi_14":65.04,"sma_20":20172.5,"sma_60":21060.5,"sma_120":17375.17},{"date":"2025-05-13","open":21747,"high":22345,"low":21448,"close":22096,"volume":804771,"rsi_14":65.41,"sma_20":20416.5,"sma_60":21091.33,"sma_120":17495.25},{"date":"2025-05-14","open":21547,"high":23144,"low":20650,"close":21747,"volume":1259017,"rsi_14":65.99,"sma_20":20596.5,"sma_60":21040.5,"sma_120":17606.92},{"date":"2025-05-15","open":20949,"high":21099,"low":20151,"close":20300,"volume":511708,"rsi_14":40.72,"sma_20":20717.5,"sma_60":20993.83,"sma_120":17713.33},{"date":"2025-05-16","open":20151,"high":20749,"low":19951,"close":20251,"volume":380629,"rsi_14":34.21,"sma_20":20784.5,"sma_60":20946.33,"sma_120":17821.0},{"date":"2025-05-19","open":20699,"high":21049,"low":20450,"close":20550,"volume":496871,"rsi_14":39.19,"sma_20":20901.0,"sma_60":20899.67,"sma_120":17925.17},{"date":"2025-05-20","open":21448,"high":21797,"low":20650,"close":20899,"volume":903570,"rsi_14":42.76,"sma_20":21013.0,"sma_60":20888.83,"sma_120":18031.0},{"date":"2025-05-21","open":20201,"high":20600,"low":19911,"close":20251,"volume":364764,"rsi_14":42.21,"sma_20":21080.5,"sma_60":20879.67,"sma_120":18131.25},{"date":"2025-05-22","open":19951,"high":20101,"low":19133,"close":19133,"volume":285267,"rsi_14":36.49,"sma_20":21114.0,"sma_60":20856.0,"sma_120":18221.83},{"date":"2025-05-23","open":19253,"high":19453,"low":18904,"close":19143,"volume":184425,"rsi_14":42.07,"sma_20":20978.5,"sma_60":20794.17,"sma_120":18291.75},{"date":"2025-05-26","open":18664,"high":19053,"low":18435,"close":18774,"volume":183871,"rsi_14":37.79,"sma_20":20784.5,"sma_60":20742.83,"sma_120":18352.25},{"date":"2025-05-27","open":18535,"high":18714,"low":18415,"close":18425,"volume":159125,"rsi_14":33.68,"sma_20":20598.0,"sma_60":20629.83,"sma_120":18409.75},{"date":"2025-05-28","open":18535,"high":18724,"low":18395,"close":18435,"volume":139240,"rsi_14":35.36,"sma_20":20419.5,"sma_60":20533.67,"sma_120":18465.75},{"date":"2025-05-29","open":18674,"high":19453,"low":18625,"close":19283,"volume":235007,"rsi_14":44.43,"sma_20":20311.0,"sma_60":20441.67,"sma_120":18526.5},{"date":"2025-05-30","open":19283,"high":19512,"low":19163,"close":19453,"volume":143841,"rsi_14":31.97,"sma_20":20208.5,"sma_60":20363.33,"sma_120":18591.5},{"date":"2025-06-02","open":19333,"high":19333,"low":18814,"close":19024,"volume":110536,"rsi_14":26.16,"sma_20":20142.0,"sma_60":20232.83,"sma_120":18657.0},{"date":"2025-06-04","open":18764,"high":18804,"low":18076,"close":18505,"volume":212152,"rsi_14":25.49,"sma_20":20034.5,"sma_60":20108.67,"sma_120":18698.0},{"date":"2025-06-05","open":18355,"high":18674,"low":18275,"close":18405,"volume":138592,"rsi_14":32.01,"sma_20":19907.0,"sma_60":19997.83,"sma_120":18724.5},{"date":"2025-06-09","open":18325,"high":18325,"low":17537,"close":17767,"volume":268430,"rsi_14":28.79,"sma_20":19765.0,"sma_60":19888.83,"sma_120":18757.42},{"date":"2025-06-10","open":17777,"high":18315,"low":17767,"close":17936,"volume":190023,"rsi_14":27.18,"sma_20":19654.0,"sma_60":19801.0,"sma_120":18789.0},{"date":"2025-06-11","open":17946,"high":18036,"low":17717,"close":17956,"volume":117067},{"date":"2025-06-12","open":17966,"high":18515,"low":17966,"close":18415,"volume":219708},{"date":"2025-06-13","open":18605,"high":18605,"low":17378,"close":17657,"volume":231229},{"date":"2025-06-16","open":17278,"high":20001,"low":17248,"close":18764,"volume":1173620},{"date":"2025-06-17","open":18804,"high":19772,"low":18784,"close":19353,"volume":632587},{"date":"2025-06-18","open":19353,"high":19373,"low":17707,"close":18465,"volume":326052},{"date":"2025-06-19","open":18585,"high":19153,"low":18086,"close":18355,"volume":238196},{"date":"2025-06-20","open":18664,"high":18714,"low":18295,"close":18435,"volume":136311},{"date":"2025-06-23","open":18176,"high":18176,"low":17677,"close":18006,"volume":119343},{"date":"2025-06-24","open":18954,"high":19353,"low":18654,"close":19083,"volume":507921},{"date":"2025-06-25","open":19083,"high":19293,"low":18664,"close":19143,"volume":274918},{"date":"2025-06-26","open":19143,"high":19153,"low":18315,"close":18664,"volume":165922},{"date":"2025-06-27","open":18684,"high":18744,"low":18096,"close":18116,"volume":108018},{"date":"2025-06-30","open":18116,"high":18206,"low":17886,"close":17916,"volume":71936},{"date":"2025-07-01","open":17916,"high":18126,"low":17846,"close":17846,"volume":34629},{"date":"2025-07-02","open":17966,"high":18026,"low":17388,"close":17846,"volume":56065},{"date":"2025-07-03","open":17757,"high":17896,"low":17687,"close":17797,"volume":31899},{"date":"2025-07-04","open":17916,"high":17916,"low":17208,"close":17258,"volume":75791},{"date":"2025-07-07","open":17068,"high":17168,"low":16460,"close":16849,"volume":48659},{"date":"2025-07-08","open":16679,"high":17308,"low":16679,"close":17078,"volume":51710},{"date":"2025-07-09","open":17058,"high":17208,"low":16939,"close":17178,"volume":32272},{"date":"2025-07-10","open":17188,"high":17248,"low":16939,"close":16949,"volume":34684},{"date":"2025-07-11","open":16979,"high":17757,"low":16979,"close":17517,"volume":95254},{"date":"2025-07-14","open":17358,"high":17906,"low":17158,"close":17158,"volume":69833},{"date":"2025-07-15","open":17637,"high":17836,"low":17298,"close":17447,"volume":55403},{"date":"2025-07-16","open":17667,"high":17667,"low":17168,"close":17178,"volume":30334},{"date":"2025-07-17","open":17168,"high":17328,"low":16969,"close":17088,"volume":22148},{"date":"2025-07-18","open":17188,"high":17208,"low":16859,"close":17028,"volume":32482},{"date":"2025-07-21","open":17358,"high":18006,"low":17338,"close":17627,"volume":109371},{"date":"2025-07-22","open":17567,"high":17896,"low":17308,"close":17787,"volume":85256},{"date":"2025-07-23","open":17777,"high":18255,"low":17447,"close":17876,"volume":83276},{"date":"2025-07-24","open":17896,"high":18036,"low":17457,"close":17507,"volume":63477},{"date":"2025-07-25","open":17437,"high":17577,"low":17008,"close":17058,"volume":45386},{"date":"2025-07-28","open":16989,"high":16989,"low":16769,"close":16789,"volume":36979},{"date":"2025-07-29","open":16959,"high":17218,"low":16829,"close":17168,"volume":35795},{"date":"2025-07-30","open":16979,"high":17198,"low":16979,"close":17028,"volume":44383},{"date":"2025-07-31","open":17038,"high":17577,"low":16989,"close":17308,"volume":53146},{"date":"2025-08-01","open":17128,"high":17248,"low":16719,"close":17038,"volume":43531},{"date":"2025-08-04","open":17038,"high":17437,"low":16929,"close":17318,"volume":46463},{"date":"2025-08-05","open":17318,"high":17557,"low":17038,"close":17288,"volume":52567},{"date":"2025-08-06","open":17128,"high":17547,"low":17078,"close":17378,"volume":29253},{"date":"2025-08-07","open":18714,"high":18804,"low":17956,"close":18415,"volume":363926},{"date":"2025-08-08","open":19642,"high":19682,"low":18535,"close":19133,"volume":825280},{"date":"2025-08-11","open":19951,"high":20101,"low":19034,"close":19313,"volume":435735},{"date":"2025-08-12","open":18854,"high":19542,"low":18465,"close":18984,"volume":388267},{"date":"2025-08-13","open":18674,"high":18724,"low":18026,"close":18066,"volume":139411},{"date":"2025-08-14","open":17986,"high":18285,"low":17856,"close":18156,"volume":95800},{"date":"2025-08-18","open":19024,"high":19383,"low":18644,"close":19004,"volume":413459},{"date":"2025-08-19","open":19752,"high":19852,"low":18575,"close":19073,"volume":482113},{"date":"2025-08-20","open":19712,"high":19891,"low":18615,"close":18814,"volume":340975},{"date":"2025-08-21","open":18355,"high":18475,"low":18076,"close":18076,"volume":133138},{"date":"2025-08-22","open":17657,"high":17886,"low":17457,"close":17457,"volume":109464},{"date":"2025-08-25","open":17168,"high":17408,"low":17168,"close":17318,"volume":75461},{"date":"2025-08-26","open":17467,"high":17487,"low":17268,"close":17348,"volume":47595},{"date":"2025-08-27","open":17278,"high":17358,"low":17068,"close":17118,"volume":49408},{"date":"2025-08-28","open":17098,"high":17208,"low":17008,"close":17078,"volume":27397},{"date":"2025-08-29","open":17048,"high":17048,"low":16839,"close":16849,"volume":53859},{"date":"2025-09-01","open":9909,"high":9969,"low":9277,"close":9724,"volume":71975},{"date":"2025-09-02","open":16270,"high":16420,"low":16091,"close":16340,"volume":38350},{"date":"2025-09-03","open":16300,"high":16300,"low":15971,"close":16141,"volume":34083},{"date":"2025-09-04","open":16220,"high":16450,"low":16220,"close":16380,"volume":26518},{"date":"2025-09-05","open":16380,"high":16530,"low":16300,"close":16310,"volume":31831},{"date":"2025-09-08","open":16190,"high":16380,"low":16131,"close":16250,"volume":22631},{"date":"2025-09-09","open":16190,"high":16390,"low":16190,"close":16280,"volume":27359},{"date":"2025-09-10","open":16410,"high":16410,"low":16230,"close":16320,"volume":30366},{"date":"2025-09-11","open":16410,"high":16410,"low":16061,"close":16161,"volume":31753},{"date":"2025-09-12","open":16171,"high":16280,"low":16101,"close":16240,"volume":42081},{"date":"2025-09-15","open":16181,"high":16280,"low":16111,"close":16250,"volume":42864},{"date":"2025-09-16","open":16131,"high":16260,"low":16021,"close":16061,"volume":60746},{"date":"2025-09-17","open":16111,"high":16131,"low":15871,"close":15991,"volume":46104},{"date":"2025-09-18","open":16171,"high":16291,"low":16041,"close":16051,"volume":44948},{"date":"2025-09-19","open":16290,"high":16440,"low":16230,"close":16290,"volume":56457},{"date":"2025-09-22","open":16161,"high":16260,"low":15791,"close":15791,"volume":56360},{"date":"2025-09-23","open":15762,"high":15901,"low":15512,"close":15642,"volume":40702},{"date":"2025-09-24","open":15712,"high":15712,"low":15093,"close":15143,"volume":57355},{"date":"2025-09-25","open":15153,"high":15881,"low":15153,"close":15203,"volume":54594},{"date":"2025-09-26","open":15163,"high":15173,"low":14794,"close":14884,"volume":35194},{"date":"2025-09-29","open":15003,"high":15253,"low":14944,"close":15103,"volume":28654},{"date":"2025-09-30","open":15113,"high":15233,"low":14993,"close":15143,"volume":21580},{"date":"2025-10-01","open":15013,"high":15193,"low":15003,"close":15063,"volume":18005},{"date":"2025-10-02","open":15143,"high":15143,"low":14844,"close":15033,"volume":22386},{"date":"2025-10-10","open":15263,"high":15412,"low":15103,"close":15353,"volume":40696},{"date":"2025-10-13","open":15233,"high":15592,"low":14963,"close":15432,"volume":44627},{"date":"2025-10-14","open":15432,"high":15612,"low":15063,"close":15253,"volume":38001},{"date":"2025-10-15","open":15452,"high":15682,"low":15213,"close":15632,"volume":38340},{"date":"2025-10-16","open":15861,"high":15861,"low":15542,"close":15542,"volume":27614},{"date":"2025-10-17","open":17258,"high":17657,"low":16490,"close":17238,"volume":423240},{"date":"2025-10-20","open":16859,"high":16859,"low":16470,"close":16759,"volume":100584},{"date":"2025-10-21","open":16739,"high":16989,"low":16440,"close":16480,"volume":112847},{"date":"2025-10-22","open":15981,"high":16230,"low":15831,"close":16141,"volume":87159},{"date":"2025-10-23","open":15981,"high":16560,"low":15811,"close":16141,"volume":78580},{"date":"2025-10-24","open":16240,"high":16390,"low":16071,"close":16370,"volume":39141},{"date":"2025-10-27","open":16340,"high":16530,"low":16320,"close":16430,"volume":40377},{"date":"2025-10-28","open":16430,"high":16540,"low":16200,"close":16220,"volume":50799},{"date":"2025-10-29","open":16270,"high":16440,"low":16081,"close":16360,"volume":40673},{"date":"2025-10-30","open":16161,"high":16230,"low":15931,"close":15931,"volume":47358},{"date":"2025-10-31","open":16011,"high":16061,"low":15861,"close":15881,"volume":28171},{"date":"2025-11-03","open":15772,"high":15921,"low":15552,"close":15702,"volume":51926,"rsi_14":54.92,"sma_20":15945.5,"sma_60":16628.67,"sma_120":17558.58},{"date":"2025-11-04","open":15562,"high":15722,"low":15432,"close":15432,"volume":37402,"rsi_14":47.76,"sma_20":15960.0,"sma_60":16597.17,"sma_120":17515.42},{"date":"2025-11-05","open":15313,"high":15313,"low":14704,"close":14983,"volume":48834,"rsi_14":44.19,"sma_20":15956.0,"sma_60":16558.67,"sma_120":17472.25},{"date":"2025-11-06","open":15013,"high":15253,"low":14704,"close":14864,"volume":26582,"rsi_14":13.27,"sma_20":15946.0,"sma_60":16516.67,"sma_120":17414.75},{"date":"2025-11-07","open":14564,"high":14854,"low":14096,"close":14245,"volume":51234,"rsi_14":12.72,"sma_20":15890.5,"sma_60":16447.0,"sma_120":17349.17},{"date":"2025-11-10","open":13966,"high":14704,"low":13966,"close":14704,"volume":39004,"rsi_14":25.0,"sma_20":15854.0,"sma_60":16373.0,"sma_120":17290.33},{"date":"2025-11-11","open":14644,"high":14894,"low":14445,"close":14734,"volume":26209,"rsi_14":28.31,"sma_20":15828.0,"sma_60":16296.5,"sma_120":17243.83},{"date":"2025-11-12","open":15033,"high":15173,"low":14614,"close":15063,"volume":28656,"rsi_14":34.92,"sma_20":15799.5,"sma_60":16231.0,"sma_120":17200.5},{"date":"2025-11-13","open":15193,"high":15522,"low":15103,"close":15412,"volume":31514,"rsi_14":37.03,"sma_20":15793.0,"sma_60":16186.67,"sma_120":17157.58},{"date":"2025-11-14","open":15123,"high":15343,"low":14934,"close":14954,"volume":43980,"rsi_14":31.95,"sma_20":15678.5,"sma_60":16133.17,"sma_120":17107.92},{"date":"2025-11-17","open":14963,"high":15063,"low":14564,"close":14894,"volume":30395,"rsi_14":33.16,"sma_20":15585.0,"sma_60":16064.5,"sma_120":17063.17},{"date":"2025-11-18","open":14624,"high":14774,"low":14275,"close":14315,"volume":28402,"rsi_14":26.65,"sma_20":15476.5,"sma_60":15985.0,"sma_120":17022.92},{"date":"2025-11-19","open":14145,"high":14844,"low":14126,"close":14604,"volume":36775,"rsi_14":34.35,"sma_20":15399.5,"sma_60":15914.67,"sma_120":16985.0},{"date":"2025-11-20","open":15213,"high":15682,"low":15193,"close":15602,"volume":80686,"rsi_14":47.31,"sma_20":15372.5,"sma_60":15873.33,"sma_120":16958.5},{"date":"2025-11-21","open":16530,"high":16530,"low":15612,"close":15961,"volume":250396,"rsi_14":52.42,"sma_20":15352.0,"sma_60":15848.33,"sma_120":16937.92},{"date":"2025-11-24","open":17876,"high":19662,"low":17098,"close":19054,"volume":4176041,"rsi_14":72.11,"sma_20":15483.5,"sma_60":15877.33,"sma_120":16943.08},{"date":"2025-11-25","open":18854,"high":19073,"low":17976,"close":18924,"volume":990593,"rsi_14":75.03,"sma_20":15619.0,"sma_60":15903.67,"sma_120":16940.08},{"date":"2025-11-26","open":19343,"high":19423,"low":18605,"close":18814,"volume":798746,"rsi_14":75.13,"sma_20":15742.0,"sma_60":15932.0,"sma_120":16934.75},{"date":"2025-11-27","open":18545,"high":18595,"low":17966,"close":18405,"volume":388166,"rsi_14":77.18,"sma_20":15866.0,"sma_60":15954.17,"sma_120":16929.58},{"date":"2025-11-28","open":18465,"high":18525,"low":18116,"close":18206,"volume":314970,"rsi_14":73.68,"sma_20":15982.5,"sma_60":15976.83,"sma_120":16927.08},{"date":"2025-12-01","open":18305,"high":18824,"low":18136,"close":18355,"volume":275596,"rsi_14":74.1,"sma_20":16115.5,"sma_60":16011.83,"sma_120":16926.67},{"date":"2025-12-02","open":18226,"high":18405,"low":17826,"close":18365,"volume":239959,"rsi_14":72.95,"sma_20":16262.5,"sma_60":16045.67,"sma_120":16931.67},{"date":"2025-12-03","open":17896,"high":17956,"low":17557,"close":17617,"volume":193411,"rsi_14":64.52,"sma_20":16394.5,"sma_60":16070.33,"sma_120":16929.0},{"date":"2025-12-04","open":17138,"high":17328,"low":16829,"close":16959,"volume":228429,"rsi_14":62.87,"sma_20":16499.5,"sma_60":16080.0,"sma_120":16920.67},{"date":"2025-12-05","open":17018,"high":17038,"low":16809,"close":16849,"volume":84744,"rsi_14":62.47,"sma_20":16630.0,"sma_60":16089.0,"sma_120":16907.58},{"date":"2025-12-08","open":16849,"high":17018,"low":16629,"close":16749,"volume":85780,"rsi_14":66.53,"sma_20":16732.5,"sma_60":16097.33,"sma_120":16900.0},{"date":"2025-12-09","open":16590,"high":16619,"low":16380,"close":16520,"volume":92233,"rsi_14":63.11,"sma_20":16822.0,"sma_60":16101.33,"sma_120":16881.25},{"date":"2025-12-10","open":16590,"high":17138,"low":16350,"close":17138,"volume":170811,"rsi_14":61.1,"sma_20":16926.0,"sma_60":16115.0,"sma_120":16862.75},{"date":"2025-12-11","open":17228,"high":17348,"low":17008,"close":17208,"volume":160751,"rsi_14":59.4,"sma_20":17016.0,"sma_60":16132.5,"sma_120":16852.25},{"date":"2025-12-12","open":17557,"high":17836,"low":17378,"close":17797,"volume":229805,"rsi_14":34.78,"sma_20":17158.5,"sma_60":16158.5,"sma_120":16847.58},{"date":"2025-12-15","open":17408,"high":17886,"low":17288,"close":17707,"volume":147879,"rsi_14":35.12,"sma_20":17299.5,"sma_60":16182.83,"sma_120":16841.5},{"date":"2025-12-16","open":17836,"high":18026,"low":17088,"close":17168,"volume":180936,"rsi_14":31.79,"sma_20":17442.5,"sma_60":16201.33,"sma_120":16834.5},{"date":"2025-12-17","open":17168,"high":17238,"low":16789,"close":16839,"volume":113883,"rsi_14":32.36,"sma_20":17554.5,"sma_60":16215.5,"sma_120":16815.75},{"date":"2025-12-18","open":16460,"high":16909,"low":16410,"close":16420,"volume":66769,"rsi_14":30.84,"sma_20":17595.5,"sma_60":16223.0,"sma_120":16793.0},{"date":"2025-12-19","open":16590,"high":17368,"low":16310,"close":17338,"volume":142787,"rsi_14":40.62,"sma_20":17664.5,"sma_60":16241.17,"sma_120":16781.92},{"date":"2025-12-22","open":17078,"high":17118,"low":16739,"close":16959,"volume":86813,"rsi_14":37.87,"sma_20":17559.5,"sma_60":16260.67,"sma_120":16772.25},{"date":"2025-12-23","open":16899,"high":16899,"low":16550,"close":16570,"volume":57784,"rsi_14":40.37,"sma_20":17441.5,"sma_60":16276.17,"sma_120":16761.0},{"date":"2025-12-24","open":16580,"high":16719,"low":16470,"close":16500,"volume":41779,"rsi_14":45.27,"sma_20":17325.5,"sma_60":16298.83,"sma_120":16749.75},{"date":"2025-12-26","open":16639,"high":16729,"low":16390,"close":16390,"volume":46546,"rsi_14":45.27,"sma_20":17224.5,"sma_60":16318.67,"sma_120":16737.58},{"date":"2025-12-29","open":18240,"high":18440,"low":17620,"close":18240,"volume":765158,"rsi_14":61.04,"sma_20":17224.0,"sma_60":16374.0,"sma_120":16740.92},{"date":"2025-12-30","open":17570,"high":17580,"low":17240,"close":17250,"volume":186585,"rsi_14":54.71,"sma_20":17166.5,"sma_60":16409.17,"sma_120":16740.5},{"date":"2026-01-02","open":17080,"high":17120,"low":16670,"close":16840,"volume":227444,"rsi_14":47.61,"sma_20":17088.0,"sma_60":16436.83,"sma_120":16740.08},{"date":"2026-01-05","open":16600,"high":16970,"low":16350,"close":16890,"volume":158360,"rsi_14":47.46,"sma_20":17049.5,"sma_60":16466.67,"sma_120":16738.17},{"date":"2026-01-06","open":16890,"high":17210,"low":16710,"close":16780,"volume":146062,"rsi_14":41.99,"sma_20":17038.5,"sma_60":16494.67,"sma_120":16734.5},{"date":"2026-01-07","open":16780,"high":17150,"low":16310,"close":16650,"volume":214814,"rsi_14":41.74,"sma_20":17026.5,"sma_60":16515.67,"sma_120":16731.67},{"date":"2026-01-08","open":16640,"high":16660,"low":16200,"close":16200,"volume":123551,"rsi_14":42.31,"sma_20":16997.0,"sma_60":16527.83,"sma_120":16720.33},{"date":"2026-01-09","open":17500,"high":17900,"low":16760,"close":17230,"volume":1063055,"rsi_14":52.41,"sma_20":17030.5,"sma_60":16560.17,"sma_120":16720.58},{"date":"2026-01-12","open":17290,"high":18210,"low":17190,"close":17390,"volume":525992,"rsi_14":56.63,"sma_20":17041.0,"sma_60":16588.83,"sma_120":16719.75},{"date":"2026-01-13","open":17380,"high":17390,"low":17010,"close":17110,"volume":166037,"rsi_14":47.88,"sma_20":17034.0,"sma_60":16614.33,"sma_120":16718.83},{"date":"2026-01-14","open":17110,"high":17260,"low":16740,"close":16760,"volume":111116,"rsi_14":48.11,"sma_20":16980.0,"sma_60":16605.67,"sma_120":16715.75},{"date":"2026-01-15","open":16750,"high":17620,"low":16600,"close":17490,"volume":208430,"rsi_14":56.59,"sma_20":16967.0,"sma_60":16617.17,"sma_120":16719.25},{"date":"2026-01-16","open":17490,"high":17610,"low":17190,"close":17230,"volume":201127,"rsi_14":19.71,"sma_20":19425.5,"sma_60":19710.67,"sma_120":18820.67},{"date":"2026-01-19","open":17400,"high":17890,"low":17350,"close":17680,"volume":284948,"rsi_14":58.67,"sma_20":17008.0,"sma_60":16654.0,"sma_120":16714.33},{"date":"2026-01-20","open":17660,"high":18320,"low":17160,"close":17670,"volume":343322,"rsi_14":44.73,"sma_20":17068.5,"sma_60":16678.83,"sma_120":16712.25},{"date":"2026-01-21","open":17190,"high":17460,"low":17060,"close":17460,"volume":206895,"rsi_14":52.27,"sma_20":17072.5,"sma_60":16696.33,"sma_120":16711.5},{"date":"2026-01-22","open":10561,"high":10902,"low":10453,"close":10609,"volume":427314,"rsi_14":60.0,"sma_20":17109.5,"sma_60":16717.5,"sma_120":16716.83},{"date":"2026-01-23","open":11051,"high":11051,"low":10609,"close":10764,"volume":659978,"rsi_14":61.78,"sma_20":17179.0,"sma_60":16746.5,"sma_120":16726.58},{"date":"2026-01-26","open":10501,"high":10591,"low":10358,"close":10537,"volume":249772,"rsi_14":58.43,"sma_20":17233.0,"sma_60":16766.83,"sma_120":16730.0},{"date":"2026-01-27","open":10537,"high":10537,"low":10346,"close":10429,"volume":163330,"rsi_14":57.85,"sma_20":17283.5,"sma_60":16791.33,"sma_120":16733.08},{"date":"2026-01-28","open":10495,"high":10794,"low":10388,"close":10633,"volume":229701,"rsi_14":66.06,"sma_20":17260.5,"sma_60":16822.33,"sma_120":16736.67},{"date":"2026-01-29","open":10633,"high":10728,"low":10376,"close":10728,"volume":222993,"rsi_14":58.77,"sma_20":17295.0,"sma_60":16859.0,"sma_120":16743.83},{"date":"2026-01-30","open":17930,"high":17930,"low":17220,"close":17390,"volume":222477,"rsi_14":50.0,"sma_20":17322.5,"sma_60":16891.0,"sma_120":16744.08},{"date":"2026-02-02","open":17300,"high":18220,"low":16960,"close":17720,"volume":370392,"rsi_14":56.79,"sma_20":17364.0,"sma_60":16936.0,"sma_120":16747.33},{"date":"2026-02-03","open":18100,"high":22450,"low":18000,"close":20800,"volume":4387842,"rsi_14":77.98,"sma_20":17565.0,"sma_60":17034.33,"sma_120":16775.5},{"date":"2026-02-04","open":19760,"high":20800,"low":19510,"close":19700,"volume":1242999,"rsi_14":46.23,"sma_20":19303.0,"sma_60":19663.17,"sma_120":18864.25},{"date":"2026-02-05","open":19700,"high":25600,"low":19080,"close":22850,"volume":17963729,"rsi_14":68.37,"sma_20":19355.5,"sma_60":19675.67,"sma_120":18920.92},{"date":"2026-02-06","open":24000,"high":26500,"low":21550,"close":22200,"volume":8034144,"rsi_14":64.16,"sma_20":19448.0,"sma_60":19662.33,"sma_120":18976.58},{"date":"2026-02-09","open":22400,"high":24250,"low":22300,"close":22500,"volume":2400094,"rsi_14":67.42,"sma_20":19558.0,"sma_60":19642.33,"sma_120":19042.75},{"date":"2026-02-10","open":22300,"high":28450,"low":20900,"close":26100,"volume":10956685,"rsi_14":77.62,"sma_20":19833.0,"sma_60":19707.33,"sma_120":19135.75},{"date":"2026-02-11","open":26450,"high":28000,"low":25000,"close":25250,"volume":3433079,"rsi_14":73.11,"sma_20":20048.0,"sma_60":19784.83,"sma_120":19225.25},{"date":"2026-02-12","open":26300,"high":29050,"low":25400,"close":25700,"volume":4468580,"rsi_14":72.35,"sma_20":20318.0,"sma_60":19872.33,"sma_120":19316.92},{"date":"2026-02-13","open":25000,"high":26650,"low":24950,"close":25200,"volume":919178,"rsi_14":69.55,"sma_20":20619.0,"sma_60":19954.83,"sma_120":19410.25},{"date":"2026-02-19","open":24600,"high":27400,"low":23450,"close":25300,"volume":3070143,"rsi_14":71.86,"sma_20":20924.5,"sma_60":20019.83,"sma_120":19489.92},{"date":"2026-02-20","open":25000,"high":25650,"low":24250,"close":24300,"volume":694236,"rsi_14":69.52,"sma_20":21198.5,"sma_60":20091.5,"sma_120":19573.67},{"date":"2026-02-23","open":24300,"high":24300,"low":23100,"close":23300,"volume":556590,"rsi_14":65.52,"sma_20":21440.0,"sma_60":20160.5,"sma_120":19652.33},{"date":"2026-02-24","open":23100,"high":23650,"low":22700,"close":23300,"volume":338126,"rsi_14":68.31,"sma_20":21681.0,"sma_60":20241.17,"sma_120":19733.92},{"date":"2026-02-25","open":23500,"high":24200,"low":22700,"close":22900,"volume":622152,"rsi_14":66.01,"sma_20":21764.5,"sma_60":18795.0,"sma_120":17349.33},{"date":"2026-02-26","open":22900,"high":26600,"low":22550,"close":24300,"volume":3761135,"rsi_14":72.27,"sma_20":22099.5,"sma_60":20434.67,"sma_120":19916.83},{"date":"2026-02-27","open":23850,"high":25150,"low":23650,"close":24550,"volume":722519,"rsi_14":67.77,"sma_20":22454.0,"sma_60":18987.33,"sma_120":17470.75},{"date":"2026-03-03","open":23300,"high":23900,"low":22000,"close":22000,"volume":738265,"rsi_14":46.74,"sma_20":22665.0,"sma_60":19049.83,"sma_120":17513.33},{"date":"2026-03-04","open":20650,"high":21700,"low":18300,"close":18300,"volume":754450,"rsi_14":37.89,"sma_20":22683.0,"sma_60":19048.17,"sma_120":17530.0},{"date":"2026-03-05","open":19650,"high":21200,"low":19540,"close":20750,"volume":456433,"rsi_14":45.21,"sma_20":22851.0,"sma_60":19087.17,"sma_120":17566.42},{"date":"2026-03-06","open":20700,"high":21350,"low":20050,"close":21200,"volume":222949,"rsi_14":33.77,"sma_20":23025.0,"sma_60":19146.17,"sma_120":17608.25},{"date":"2026-03-09","open":19800,"high":20350,"low":19270,"close":19750,"volume":279329,"rsi_14":32.48,"sma_20":22972.5,"sma_60":19192.0,"sma_120":17636.0},{"date":"2026-03-10","open":20900,"high":21900,"low":20600,"close":21600,"volume":446706,"rsi_14":38.01,"sma_20":23067.5,"sma_60":19270.5,"sma_120":17679.75},{"date":"2026-03-11","open":21700,"high":21850,"low":20550,"close":20900,"volume":360850,"rsi_14":37.57,"sma_20":22970.0,"sma_60":19339.0,"sma_120":17718.17},{"date":"2026-03-12","open":20650,"high":21550,"low":20300,"close":21400,"volume":193960,"rsi_14":38.98,"sma_20":22930.0,"sma_60":19419.67,"sma_120":17760.5},{"date":"2026-03-13","open":20700,"high":21750,"low":20650,"close":21300,"volume":165770,"rsi_14":41.07,"sma_20":22870.0,"sma_60":19488.33,"sma_120":17801.67},{"date":"2026-03-16","open":17712,"high":17796,"low":16829,"close":16997,"volume":248922,"rsi_14":40.83,"sma_20":22575.0,"sma_60":21103.0,"sma_120":20444.83},{"date":"2026-03-17","open":17376,"high":17628,"low":17039,"close":17207,"volume":142297,"rsi_14":41.69,"sma_20":22335.0,"sma_60":21132.0,"sma_120":20481.33},{"date":"2026-03-18","open":17376,"high":17586,"low":17207,"close":17460,"volume":174221,"rsi_14":43.7,"sma_20":22087.5,"sma_60":21162.0,"sma_120":20522.5},{"date":"2026-03-19","open":17081,"high":17376,"low":16829,"close":17081,"volume":170868,"rsi_14":37.58,"sma_20":21842.5,"sma_60":21191.83,"sma_120":20561.92},{"date":"2026-03-20","open":17333,"high":19058,"low":17207,"close":18301,"volume":1382852,"rsi_14":41.91,"sma_20":21665.0,"sma_60":21189.33,"sma_120":20618.75},{"date":"2026-03-23","open":12439,"high":12558,"low":11619,"close":11673,"volume":484383,"rsi_14":42.7,"sma_20":21426.0,"sma_60":21136.33,"sma_120":20656.42},{"date":"2026-03-24","open":12200,"high":12319,"low":11703,"close":11853,"volume":246454,"rsi_14":55.6,"sma_20":21252.0,"sma_60":21096.67,"sma_120":20704.0},{"date":"2026-03-25","open":12229,"high":12738,"low":12110,"close":12379,"volume":301767,"rsi_14":49.79,"sma_20":21122.0,"sma_60":21074.17,"sma_120":20750.83},{"date":"2026-03-26","open":12319,"high":12319,"low":11781,"close":11847,"volume":258629,"rsi_14":44.42,"sma_20":20967.5,"sma_60":21046.0,"sma_120":20796.67},{"date":"2026-03-27","open":11425,"high":12169,"low":11314,"close":11847,"volume":439523,"rsi_14":52.19,"sma_20":20765.0,"sma_60":21024.33,"sma_120":20855.0},{"date":"2026-03-30","open":11644,"high":11871,"low":11285,"close":11709,"volume":210625,"rsi_14":40.16,"sma_20":20516.5,"sma_60":21010.67,"sma_120":20900.67},{"date":"2026-03-31","open":11369,"high":12110,"low":11369,"close":11434,"volume":191519,"rsi_14":41.12,"sma_20":20372.5,"sma_60":20984.33,"sma_120":20938.5},{"date":"2026-04-01","open":11900,"high":12618,"low":11889,"close":12528,"volume":365963,"rsi_14":48.02,"sma_20":20505.0,"sma_60":20983.5,"sma_120":20984.67},{"date":"2026-04-02","open":12798,"high":12798,"low":11547,"close":11715,"volume":511552,"rsi_14":43.22,"sma_20":20447.0,"sma_60":20965.83,"sma_120":20985.5},{"date":"2026-04-03","open":16711,"high":17039,"low":16484,"close":16601,"volume":164970,"rsi_14":47.98,"sma_20":20373.5,"sma_60":20958.0,"sma_120":20990.92},{"date":"2026-04-06","open":11799,"high":11900,"low":11554,"close":11667,"volume":150207,"rsi_14":45.96,"sma_20":20361.5,"sma_60":20919.83,"sma_120":20990.17},{"date":"2026-04-07","open":11931,"high":12110,"low":11554,"close":11841,"volume":213868,"rsi_14":45.91,"sma_20":20271.5,"sma_60":20880.67,"sma_120":20986.0},{"date":"2026-04-08","open":12678,"high":13934,"low":12229,"close":13007,"volume":2180701,"rsi_14":55.53,"sma_20":20314.0,"sma_60":20879.83,"sma_120":20960.17},{"date":"2026-04-09","open":12588,"high":13396,"low":12439,"close":12977,"volume":646231,"rsi_14":49.79,"sma_20":20329.0,"sma_60":20902.33,"sma_120":20948.08},{"date":"2026-04-10","open":13336,"high":13515,"low":12917,"close":12947,"volume":424467,"rsi_14":61.18,"sma_20":20346.5,"sma_60":20924.83,"sma_120":20935.58},{"date":"2026-04-13","open":12499,"high":12768,"low":12499,"close":12618,"volume":177412,"rsi_14":56.54,"sma_20":20391.5,"sma_60":20933.17,"sma_120":20916.42},{"date":"2026-04-14","open":12858,"high":12888,"low":12648,"close":12678,"volume":218799,"rsi_14":52.78,"sma_20":20429.0,"sma_60":20937.33,"sma_120":20913.08},{"date":"2026-04-15","open":12888,"high":13007,"low":12648,"close":12708,"volume":235228,"rsi_14":58.82,"sma_20":20454.0,"sma_60":20953.17,"sma_120":20916.42},{"date":"2026-04-16","open":12827,"high":12902,"low":12648,"close":12738,"volume":180442,"rsi_14":56.76,"sma_20":20504.0,"sma_60":20988.5,"sma_120":20922.25},{"date":"2026-04-17","open":12798,"high":12857,"low":12498,"close":12768,"volume":155485,"rsi_14":62.38,"sma_20":20484.0,"sma_60":21024.5,"sma_120":20909.33},{"date":"2026-04-20","open":12648,"high":12648,"low":12349,"close":12558,"volume":154530,"rsi_14":63.35,"sma_20":20558.0,"sma_60":21060.83,"sma_120":20901.83},{"date":"2026-04-21","open":12708,"high":13157,"low":12708,"close":13097,"volume":462340,"rsi_14":57.77,"sma_20":20662.0,"sma_60":21118.0,"sma_120":20873.92},{"date":"2026-04-22","open":12857,"high":12887,"low":12558,"close":12827,"volume":214286,"rsi_14":67.88,"sma_20":20699.5,"sma_60":21167.5,"sma_120":20850.58},{"date":"2026-04-23","open":11111,"high":11847,"low":11063,"close":11691,"volume":1034225,"rsi_14":48.71,"sma_20":20686.5,"sma_60":21171.17,"sma_120":20806.42},{"date":"2026-04-24","open":11721,"high":12110,"low":11560,"close":11990,"volume":246406,"rsi_14":53.73,"sma_20":20676.5,"sma_60":21180.33,"sma_120":20771.83},{"date":"2026-04-27","open":12021,"high":12379,"low":11841,"close":12229,"volume":253010,"rsi_14":54.42,"sma_20":20720.0,"sma_60":21203.33,"sma_120":20718.08},{"date":"2026-04-28","open":12289,"high":12529,"low":12170,"close":12259,"volume":257838,"rsi_14":38.53,"sma_20":17492.45,"sma_60":19536.43,"sma_120":18179.38},{"date":"2026-04-29","open":12259,"high":12335,"low":12110,"close":12289,"volume":117701,"rsi_14":39.45,"sma_20":20769.0,"sma_60":21272.33,"sma_120":19031.83},{"date":"2026-04-30","open":12499,"high":12588,"low":12020,"close":12080,"volume":225446,"rsi_14":39.6,"sma_20":20985.0,"sma_60":20553.5,"sma_120":21144.08},{"date":"2026-05-04","open":12259,"high":12589,"low":12230,"close":12319,"volume":207479,"rsi_14":45.54,"sma_20":20843.0,"sma_60":21413.83,"sma_120":19174.92},{"date":"2026-05-06","open":12379,"high":12379,"low":11936,"close":12080,"volume":188844,"rsi_14":41.53,"sma_20":20877.5,"sma_60":21403.83,"sma_120":19219.08},{"date":"2026-05-07","open":12439,"high":13366,"low":12020,"close":12200,"volume":1362165,"rsi_14":42.98,"sma_20":20907.5,"sma_60":21415.5,"sma_120":19270.08},{"date":"2026-05-08","open":11990,"high":12379,"low":11961,"close":12110,"volume":188134,"rsi_14":41.46,"sma_20":20832.5,"sma_60":21372.17,"sma_120":19316.0},{"date":"2026-05-11","open":12140,"high":12140,"low":11721,"close":11721,"volume":329992,"rsi_14":37.04,"sma_20":20727.5,"sma_60":21328.83,"sma_120":19356.25},{"date":"2026-05-12","open":11787,"high":12109,"low":11500,"close":11913,"volume":381056,"rsi_14":41.96,"sma_20":20641.0,"sma_60":21285.83,"sma_120":19396.42},{"date":"2026-05-13","open":11912,"high":12588,"low":11823,"close":12469,"volume":483099,"rsi_14":42.22,"sma_20":20628.5,"sma_60":21198.33,"sma_120":19441.42},{"date":"2026-05-14","open":12647,"high":12947,"low":11960,"close":12020,"volume":468629,"rsi_14":40.43,"sma_20":20573.5,"sma_60":21112.5,"sma_120":19484.0},{"date":"2026-05-15","open":12051,"high":12260,"low":11154,"close":11350,"volume":385570,"rsi_14":45.45,"sma_20":20460.0,"sma_60":21000.5,"sma_120":19517.75},{"date":"2026-05-18","open":11129,"high":11308,"low":10621,"close":10734,"volume":242633,"rsi_14":34.56,"sma_20":20292.5,"sma_60":20879.67,"sma_120":19547.75},{"date":"2026-05-19","open":10562,"high":10783,"low":10209,"close":10543,"volume":241859,"rsi_14":29.02,"sma_20":20106.5,"sma_60":20751.83,"sma_120":19572.67},{"date":"2026-05-20","open":10464,"high":10537,"low":9861,"close":10112,"volume":203554,"rsi_14":25.71,"sma_20":19902.0,"sma_60":20628.67,"sma_120":19583.25},{"date":"2026-05-21","open":10292,"high":10758,"low":10292,"close":10734,"volume":111321,"rsi_14":34.49,"sma_20":19704.5,"sma_60":20539.5,"sma_120":19599.5},{"date":"2026-05-22","open":11027,"high":11183,"low":10836,"close":11129,"volume":130141,"rsi_14":40.85,"sma_20":19562.5,"sma_60":20461.33,"sma_120":19595.42},{"date":"2026-05-26","open":11254,"high":11416,"low":10794,"close":10806,"volume":133338,"rsi_14":35.67,"sma_20":19488.5,"sma_60":20380.83,"sma_120":19587.92},{"date":"2026-05-27","open":10807,"high":10973,"low":10376,"close":10406,"volume":153674,"rsi_14":34.62,"sma_20":19356.0,"sma_60":20265.83,"sma_120":19575.75},{"date":"2026-05-28","open":10423,"high":10495,"low":9664,"close":9903,"volume":203873,"rsi_14":30.29,"sma_20":19161.5,"sma_60":20132.67,"sma_120":19560.0},{"date":"2026-05-29","open":9909,"high":10155,"low":9509,"close":9993,"volume":149849,"rsi_14":31.83,"sma_20":18972.0,"sma_60":20044.5,"sma_120":19547.17},{"date":"2026-06-01","open":9909,"high":9909,"low":9335,"close":9676,"volume":121319,"rsi_14":32.22,"sma_20":18753.5,"sma_60":20009.17,"sma_120":19528.67},{"date":"2026-06-02","open":9538,"high":9664,"low":9215,"close":9305,"volume":142452,"rsi_14":28.02,"sma_20":18521.5,"sma_60":19922.67,"sma_120":19504.92},{"date":"2026-06-04","open":9305,"high":9651,"low":9119,"close":9467,"volume":99431,"rsi_14":22.89,"sma_20":18283.0,"sma_60":19833.17,"sma_120":19489.67},{"date":"2026-06-05","open":9467,"high":9509,"low":8522,"close":8857,"volume":177262,"rsi_14":22.25,"sma_20":18013.5,"sma_60":19750.83,"sma_120":19471.42},{"date":"2026-06-08","open":8378,"high":8581,"low":8139,"close":8205,"volume":167176,"rsi_14":22.32,"sma_20":17679.5,"sma_60":19619.5,"sma_120":19445.0},{"date":"2026-06-09","open":8229,"high":9168,"low":8229,"close":8910,"volume":131536,"rsi_14":34.2,"sma_20":17412.0,"sma_60":19519.5,"sma_120":19429.25},{"date":"2026-06-10","open":8784,"high":9868,"low":8784,"close":9694,"volume":333286,"rsi_14":43.33,"sma_20":17242.5,"sma_60":19433.0,"sma_120":19426.33},{"date":"2026-06-11","open":10393,"high":10908,"low":9416,"close":9985,"volume":180000,"rsi_14":31.34,"sma_20":16767.0,"sma_60":19251.5,"sma_120":19369.92},{"date":"2026-06-12","open":10539,"high":11016,"low":10401,"close":10654,"volume":94521,"rsi_14":30.21,"sma_20":16417.0,"sma_60":19145.67,"sma_120":19341.58},{"date":"2026-06-15","open":11339,"high":11539,"low":10739,"close":10808,"volume":135878,"rsi_14":40.7,"sma_20":13991.45,"sma_60":16164.05,"sma_120":17818.81},{"date":"2026-06-16","open":10923,"high":11107,"low":10446,"close":10515,"volume":109730,"rsi_14":41.05,"sma_20":13876.45,"sma_60":16100.88,"sma_120":17784.81},{"date":"2026-06-17","open":10615,"high":11038,"low":10346,"close":10469,"volume":127513,"rsi_14":61.08,"sma_20":13419.15,"sma_60":15701.22,"sma_120":17597.72},{"date":"2026-06-18","open":10369,"high":10469,"low":9838,"close":9915,"volume":75653,"rsi_14":43.54,"sma_20":13704.55,"sma_60":15952.85,"sma_120":17721.56},{"date":"2026-06-19","open":9693,"high":12585,"low":8931,"close":9985,"volume":924500,"rsi_14":43.29,"sma_20":13642.1,"sma_60":15895.43,"sma_120":17692.56},{"date":"2026-06-22","open":9523,"high":9769,"low":9230,"close":9238,"volume":189387,"rsi_14":40.64,"sma_20":13487.4,"sma_60":15817.65,"sma_120":17647.81},{"date":"2026-06-23","open":9046,"high":9307,"low":8584,"close":8592,"volume":143276,"rsi_14":39.18,"sma_20":13262.95,"sma_60":15713.52,"sma_120":17599.22},{"date":"2026-06-24","open":8600,"high":8923,"low":8376,"close":8469,"volume":89369,"rsi_14":36.91,"sma_20":13053.2,"sma_60":15619.2,"sma_120":17552.56},{"date":"2026-06-25","open":8430,"high":8730,"low":8076,"close":8200,"volume":74258,"rsi_14":39.17,"sma_20":12854.15,"sma_60":15512.88,"sma_120":17503.56},{"date":"2026-06-26","open":8001,"high":8177,"low":7347,"close":7685,"volume":129966,"rsi_14":40.37,"sma_20":12656.95,"sma_60":15404.8,"sma_120":17449.89},{"date":"2026-06-29","open":7401,"high":8385,"low":7401,"close":8377,"volume":85845,"rsi_14":39.67,"sma_20":12498.45,"sma_60":15318.17,"sma_120":17388.64},{"date":"2026-06-30","open":8301,"high":8370,"low":7931,"close":7931,"volume":52496,"rsi_14":27.65,"sma_20":12333.25,"sma_60":15196.2,"sma_120":17330.81},{"date":"2026-07-01","open":7861,"high":8161,"low":7846,"close":8015,"volume":46610,"rsi_14":31.45,"sma_20":12199.6,"sma_60":15095.13,"sma_120":17277.31},{"date":"2026-07-02","open":7785,"high":8285,"low":7539,"close":7577,"volume":111329,"rsi_14":19.7,"sma_20":12026.1,"sma_60":14982.62,"sma_120":17218.64},{"date":"2026-07-03","open":7546,"high":7923,"low":7300,"close":7923,"volume":75990,"rsi_14":22.63,"sma_20":11918.05,"sma_60":14880.68,"sma_120":17164.64},{"date":"2026-07-06","open":7939,"high":8193,"low":7616,"close":7808,"volume":57280,"rsi_14":23.41,"sma_20":11848.35,"sma_60":14772.18,"sma_120":17110.47},{"date":"2026-07-07","open":7653,"high":8107,"low":7530,"close":7700,"volume":115512,"rsi_14":23.13,"sma_20":11722.0,"sma_60":14634.0,"sma_120":17058.89},{"date":"2026-07-08","open":7493,"high":7877,"low":7393,"close":7431,"volume":73343,"rsi_14":24.49,"sma_20":11523.0,"sma_60":14490.68,"sma_120":16995.81},{"date":"2026-07-09","open":7438,"high":8015,"low":7353,"close":7715,"volume":120575,"rsi_14":27.69,"sma_20":11375.5,"sma_60":14354.23,"sma_120":16934.47},{"date":"2026-07-10","open":7576,"high":8138,"low":7576,"close":7992,"volume":59260,"rsi_14":36.5,"sma_20":11202.5,"sma_60":14231.5,"sma_120":16878.47},{"date":"2026-07-13","open":8077,"high":8177,"low":7401,"close":7454,"volume":86548,"rsi_14":37.37,"sma_20":10984.5,"sma_60":14095.7,"sma_120":16819.56},{"date":"2026-07-14","open":7308,"high":7454,"low":7008,"close":7154,"volume":83280,"rsi_14":35.96,"sma_20":10766.0,"sma_60":13952.7,"sma_120":16751.31},{"date":"2026-07-15","open":7153,"high":7376,"low":6969,"close":7138,"volume":238542,"rsi_14":38.02,"sma_20":10549.5,"sma_60":13808.65,"sma_120":16685.06},{"date":"2026-07-16","open":7000,"high":7215,"low":6838,"close":6923,"volume":110206,"rsi_14":40.78,"sma_20":10355.0,"sma_60":13659.23,"sma_120":16612.72},{"date":"2026-07-20","open":6654,"high":6816,"low":6308,"close":6377,"volume":95855,"rsi_14":24.9,"sma_20":10120.5,"sma_60":13502.9,"sma_120":16534.56},{"date":"2026-07-21","open":6346,"high":6576,"low":6146,"close":6569,"volume":137312,"rsi_14":31.75,"sma_20":9947.0,"sma_60":13338.12,"sma_120":16460.22},{"date":"2026-07-22","open":6631,"high":7016,"low":6631,"close":6785,"volume":95872,"rsi_14":34.06,"sma_20":9829.5,"sma_60":13184.3,"sma_120":16385.89},{"date":"2026-07-23","open":6747,"high":7162,"low":6516,"close":7154,"volume":61207,"rsi_14":44.42,"sma_20":9744.0,"sma_60":13065.13,"sma_120":16313.39},{"date":"2026-07-24","open":7085,"high":7231,"low":6847,"close":6962,"volume":50833,"rsi_14":36.79,"sma_20":9663.5,"sma_60":12934.78,"sma_120":16241.98},{"date":"2026-07-27","open":6961,"high":7107,"low":6815,"close":6900,"volume":28527,"rsi_14":37.34,"sma_20":9612.5,"sma_60":12797.5,"sma_120":16171.39},{"date":"2026-07-28","open":6707,"high":6730,"low":6253,"close":6300,"volume":100213,"rsi_14":32.83,"sma_20":9477.5,"sma_60":12646.52,"sma_120":16091.48},{"date":"2026-07-29","open":6277,"high":6585,"low":5547,"close":5877,"volume":123390,"rsi_14":31.64,"sma_20":9344.0,"sma_60":12485.67,"sma_120":16005.64},{"date":"2026-07-30","open":5453,"high":6316,"low":5453,"close":6162,"volume":109694,"rsi_14":31.64,"sma_20":9223.5,"sma_60":12335.88,"sma_120":15927.48},{"date":"2026-07-31","open":6207,"high":7046,"low":6146,"close":7000,"volume":139204,"rsi_14":22.44,"sma_20":9081.0,"sma_60":12163.67,"sma_120":15838.14},{"date":"2026-08-03","open":7000,"high":8330,"low":7000,"close":7380,"volume":129572,"rsi_14":30.19,"sma_20":8935.0,"sma_60":12003.38,"sma_120":15726.31},{"date":"2026-08-04","open":7300,"high":7550,"low":7270,"close":7510,"volume":70271,"rsi_14":33.93,"sma_20":8803.0,"sma_60":11842.47,"sma_120":15624.73},{"date":"2026-08-05","open":7600,"high":7840,"low":7460,"close":7530,"volume":88223,"rsi_14":34.29,"sma_20":8679.0,"sma_60":11683.98,"sma_120":15497.06},{"date":"2026-08-06","open":7550,"high":7720,"low":7350,"close":7520,"volume":63890,"rsi_14":36.04,"sma_20":8572.0,"sma_60":11534.45,"sma_120":15374.73},{"date":"2026-08-07","open":5880,"high":6110,"low":5710,"close":5850,"volume":2609695,"rsi_14":30.51,"sma_20":8363.0,"sma_60":11352.6,"sma_120":15235.98},{"date":"2026-08-10","open":5850,"high":7200,"low":5810,"close":6300,"volume":4174727,"rsi_14":47.62,"sma_20":6841.85,"sma_60":8777.02,"sma_120":13779.19},{"date":"2026-08-11","open":6200,"high":6530,"low":6170,"close":6310,"volume":889614,"rsi_14":45.64,"sma_20":6784.7,"sma_60":8665.35,"sma_120":13621.36},{"date":"2026-08-12","open":6360,"high":6580,"low":6220,"close":6410,"volume":578318,"rsi_14":42.82,"sma_20":6747.55,"sma_60":8567.45,"sma_120":13460.61},{"date":"2026-08-13","open":6420,"high":7150,"low":6300,"close":6640,"volume":3052909,"rsi_14":46.92,"sma_20":6722.65,"sma_60":8484.48,"sma_120":13305.94},{"date":"2026-08-14","open":6650,"high":7040,"low":6630,"close":6760,"volume":705784,"rsi_14":48.67,"sma_20":6714.5,"sma_60":8406.98,"sma_120":13151.44},{"date":"2026-08-18","open":6840,"high":6840,"low":6340,"close":6410,"volume":499932,"rsi_14":51.1,"sma_20":6716.2,"sma_60":8331.4,"sma_120":13002.36},{"date":"2026-08-19","open":6210,"high":6320,"low":5970,"close":6020,"volume":364567,"rsi_14":51.44,"sma_20":6688.75,"sma_60":8238.1,"sma_120":12858.36},{"date":"2026-08-20","open":5810,"high":6170,"low":5740,"close":6020,"volume":719167,"rsi_14":48.5,"sma_20":6650.55,"sma_60":8137.68,"sma_120":12714.36},{"date":"2026-08-21","open":5970,"high":5980,"low":5710,"close":5730,"volume":326938,"rsi_14":34.7,"sma_20":6579.4,"sma_60":8038.25,"sma_120":12571.27},{"date":"2026-08-24","open":5730,"high":5950,"low":5600,"close":5780,"volume":415832,"rsi_14":29.06,"sma_20":6520.35,"sma_60":7946.88,"sma_120":12416.94},{"date":"2026-08-25","open":5780,"high":5950,"low":5590,"close":5860,"volume":316486,"rsi_14":28.12,"sma_20":6468.35,"sma_60":7865.92,"sma_120":12261.19},{"date":"2026-08-26","open":6120,"high":6320,"low":5910,"close":6120,"volume":650228,"rsi_14":32.42,"sma_20":6459.35,"sma_60":7787.67,"sma_120":12128.86},{"date":"2026-08-27","open":6070,"high":6430,"low":5960,"close":6310,"volume":372213,"rsi_14":35.56,"sma_20":6481.05,"sma_60":7718.3,"sma_120":12028.94},{"date":"2026-08-28","open":6310,"high":6450,"low":6200,"close":6340,"volume":281891,"rsi_14":59.61,"sma_20":6490.0,"sma_60":7656.12,"sma_120":11908.86},{"date":"2026-08-31","open":6200,"high":6550,"low":6130,"close":6440,"volume":319146,"rsi_14":53.18,"sma_20":6462.0,"sma_60":7592.68,"sma_120":11785.86},{"date":"2026-09-01","open":6430,"high":6480,"low":6300,"close":6450,"volume":240670,"rsi_14":53.18,"sma_20":6415.5,"sma_60":7540.43,"sma_120":11675.02},{"date":"2026-09-02","open":6260,"high":6400,"low":6190,"close":6200,"volume":275658,"rsi_14":45.53,"sma_20":6350.0,"sma_60":7495.77,"sma_120":11546.69},{"date":"2026-09-03","open":6290,"high":6490,"low":6120,"close":6230,"volume":398122,"rsi_14":40.47,"sma_20":6285.0,"sma_60":7438.88,"sma_120":11424.44},{"date":"2026-09-04","open":6270,"high":6370,"low":6220,"close":6320,"volume":202518,"rsi_14":39.62,"sma_20":6225.0,"sma_60":7369.35,"sma_120":11298.77},{"date":"2026-09-07","open":6420,"high":6560,"low":6360,"close":6440,"volume":235722,"rsi_14":50.79,"sma_20":6254.5,"sma_60":7310.28,"sma_120":11174.94},{"date":"2026-09-08","open":6500,"high":6870,"low":6430,"close":6430,"volume":553648,"rsi_14":63.58,"sma_20":6261.0,"sma_60":7239.9,"sma_120":11086.88},{"date":"2026-09-09","open":6440,"high":6600,"low":6430,"close":6560,"volume":260431,"rsi_14":66.46,"sma_20":6273.5,"sma_60":7169.12,"sma_120":10998.16},{"date":"2026-09-10","open":6510,"high":6590,"low":6280,"close":6550,"volume":241051,"rsi_14":80.15,"sma_20":6280.5,"sma_60":7103.03,"sma_120":10907.24},{"date":"2026-09-11","open":6370,"high":6490,"low":6320,"close":6400,"volume":128905,"rsi_14":71.23,"sma_20":6268.5,"sma_60":7035.22,"sma_120":10818.23},{"date":"2026-09-14","open":6330,"high":6400,"low":6030,"close":6090,"volume":176555,"rsi_14":56.8,"sma_20":6235.0,"sma_60":6971.47,"sma_120":10716.48},{"date":"2026-09-15","open":6100,"high":6590,"low":6080,"close":6150,"volume":1732928,"rsi_14":51.01,"sma_20":6222.0,"sma_60":6907.57,"sma_120":10630.85},{"date":"2026-09-16","open":6180,"high":6310,"low":6040,"close":6110,"volume":151679,"rsi_14":42.54,"sma_20":6226.5,"sma_60":6855.43,"sma_120":10542.79},{"date":"2026-09-17","open":6160,"high":6330,"low":6110,"close":6290,"volume":184869,"rsi_14":48.32,"sma_20":6240.0,"sma_60":6817.07,"sma_120":10450.06},{"date":"2026-09-18","open":6300,"high":6370,"low":6250,"close":6320,"volume":144081,"rsi_14":45.77,"sma_20":6269.5,"sma_60":6781.25,"sma_120":10363.82},{"date":"2026-09-21","open":6350,"high":6360,"low":6160,"close":6260,"volume":164277,"rsi_14":43.54,"sma_20":6293.5,"sma_60":6748.92,"sma_120":10273.99},{"date":"2026-09-22","open":6270,"high":6480,"low":6220,"close":6310,"volume":210665,"rsi_14":54.33,"sma_20":6316.0,"sma_60":6726.02,"sma_120":10189.28},{"date":"2026-09-23","open":6290,"high":6330,"low":6160,"close":6250,"volume":119692,"rsi_14":50.77,"sma_20":6322.5,"sma_60":6690.58,"sma_120":10107.3},{"date":"2026-09-28","open":6230,"high":6370,"low":6100,"close":6230,"volume":197673,"rsi_14":46.34,"sma_20":6318.5,"sma_60":6662.25,"sma_120":10012.32},{"date":"2026-09-29","open":6210,"high":6300,"low":6140,"close":6220,"volume":138430,"rsi_14":40.18,"sma_20":6312.5,"sma_60":6632.33,"sma_120":9926.78},{"date":"2026-09-30","open":6290,"high":6370,"low":6210,"close":6230,"volume":152401,"rsi_14":41.07,"sma_20":6302.0,"sma_60":6609.9,"sma_120":9840.36},{"date":"2026-10-01","open":6260,"high":6440,"low":6200,"close":6390,"volume":220141,"rsi_14":42.61,"sma_20":6299.0,"sma_60":6584.35,"sma_120":9756.81},{"date":"2026-10-02","open":6390,"high":6480,"low":6330,"close":6420,"volume":169079,"rsi_14":44.44,"sma_20":6310.0,"sma_60":6561.23,"sma_120":9671.48},{"date":"2026-10-06","open":6420,"high":6580,"low":6400,"close":6550,"volume":219160,"rsi_14":56.52,"sma_20":6326.0,"sma_60":6542.07,"sma_120":9573.55},{"date":"2026-10-07","open":6540,"high":6590,"low":6260,"close":6300,"volume":201003,"rsi_14":59.63,"sma_20":6325.0,"sma_60":6523.23,"sma_120":9473.89},{"date":"2026-10-08","open":6360,"high":6460,"low":5880,"close":6100,"volume":198735,"rsi_14":47.97,"sma_20":6308.0,"sma_60":6496.32,"sma_120":9372.92},{"date":"2026-10-12","open":6100,"high":6110,"low":5690,"close":5710,"volume":242571,"rsi_14":37.34,"sma_20":6272.0,"sma_60":6458.28,"sma_120":9272.55},{"date":"2026-10-13","open":5630,"high":5770,"low":5350,"close":5660,"volume":301387,"rsi_14":28.28,"sma_20":6227.0,"sma_60":6428.4,"sma_120":9171.07},{"date":"2026-10-14","open":5650,"high":5880,"low":5620,"close":5750,"volume":122732,"rsi_14":31.13,"sma_20":6187.0,"sma_60":6405.02,"sma_120":9069.98},{"date":"2026-10-15","open":5500,"high":5540,"low":5140,"close":5180,"volume":199595,"rsi_14":23.27,"sma_20":6126.0,"sma_60":6372.38,"sma_120":8963.79},{"date":"2026-10-16","open":5280,"high":5560,"low":5270,"close":5460,"volume":103609,"rsi_14":31.11,"sma_20":6094.5,"sma_60":6348.0,"sma_120":8859.58},{"date":"2026-10-19","open":5290,"high":5740,"low":5290,"close":5680,"volume":87110,"rsi_14":38.17,"sma_20":6071.0,"sma_60":6336.4,"sma_120":8759.67},{"date":"2026-10-20","open":5680,"high":5720,"low":5360,"close":5360,"volume":98911,"rsi_14":33.95,"sma_20":6033.5,"sma_60":6316.25,"sma_120":8650.77},{"date":"2026-10-21","open":5640,"high":5750,"low":5510,"close":5700,"volume":101853,"rsi_14":41.45,"sma_20":6004.0,"sma_60":6298.18,"sma_120":8547.87},{"date":"2026-10-22","open":5650,"high":5910,"low":5500,"close":5590,"volume":294905,"rsi_14":39.81,"sma_20":5967.5,"sma_60":6272.13,"sma_120":8457.37},{"date":"2026-10-23","open":5451,"high":5719,"low":5302,"close":5540,"volume":208476}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-115.30999999999999,"pbr":1.38,"per":null,"roa":0.2,"roe":0.74,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":227493154330.0,"analysis":"ROE 0.7%입니다. 시가총액 1072.18억. 매출 2274.93억, 영업이익 -4.75억.","eps_basis":"TTM","debt_ratio":2.7749274349488826,"market_cap":106259017120,"net_income":-2464097878.0,"total_debt":213525297778.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.7,"total_assets":290473363190.0,"total_equity":76948065412.0,"profit_margin":-1.08,"revenue_basis":"TTM","dividend_yield":0.19,"net_income_basis":"TTM","operating_income":-475419356.0,"operating_margin":-0.21,"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":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5540.0,"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":2635.0},{"date":"2017-04-12","close":2615.0},{"date":"2017-04-13","close":2670.0},{"date":"2017-04-14","close":2650.0},{"date":"2017-04-17","close":2700.0},{"date":"2017-04-18","close":2730.0},{"date":"2017-04-19","close":2740.0},{"date":"2017-04-20","close":2710.0},{"date":"2017-04-21","close":2695.0},{"date":"2017-04-24","close":2635.0},{"date":"2017-04-25","close":2680.0},{"date":"2017-04-26","close":2695.0},{"date":"2017-04-27","close":2690.0},{"date":"2017-04-28","close":2575.0},{"date":"2017-05-02","close":2575.0},{"date":"2017-05-04","close":2525.0},{"date":"2017-05-08","close":2525.0},{"date":"2017-05-10","close":2490.0},{"date":"2017-05-11","close":2445.0},{"date":"2017-05-12","close":2465.0},{"date":"2017-05-15","close":2540.0},{"date":"2017-05-16","close":2530.0},{"date":"2017-05-17","close":2540.0},{"date":"2017-05-18","close":2540.0},{"date":"2017-05-19","close":2525.0},{"date":"2017-05-22","close":2515.0},{"date":"2017-05-23","close":2455.0},{"date":"2017-05-24","close":2520.0},{"date":"2017-05-25","close":2520.0},{"date":"2017-05-26","close":2520.0},{"date":"2017-05-29","close":2570.0},{"date":"2017-05-30","close":2535.0},{"date":"2017-05-31","close":2580.0},{"date":"2017-06-01","close":2560.0},{"date":"2017-06-02","close":2655.0},{"date":"2017-06-05","close":2610.0},{"date":"2017-06-07","close":2560.0},{"date":"2017-06-08","close":2575.0},{"date":"2017-06-09","close":2575.0},{"date":"2017-06-12","close":2620.0},{"date":"2017-06-13","close":2550.0},{"date":"2017-06-14","close":2535.0},{"date":"2017-06-15","close":2570.0},{"date":"2017-06-16","close":2650.0},{"date":"2017-06-19","close":2595.0},{"date":"2017-06-20","close":2630.0},{"date":"2017-06-21","close":2595.0},{"date":"2017-06-22","close":2630.0},{"date":"2017-06-23","close":2625.0},{"date":"2017-06-26","close":2650.0},{"date":"2017-06-27","close":2585.0},{"date":"2017-06-28","close":2620.0},{"date":"2017-06-29","close":2615.0},{"date":"2017-06-30","close":2565.0},{"date":"2017-07-03","close":2575.0},{"date":"2017-07-04","close":2570.0},{"date":"2017-07-05","close":2570.0},{"date":"2017-07-06","close":2635.0},{"date":"2017-07-07","close":2615.0},{"date":"2017-07-10","close":2570.0},{"date":"2017-07-11","close":2560.0},{"date":"2017-07-12","close":2525.0},{"date":"2017-07-13","close":2525.0},{"date":"2017-07-14","close":2550.0},{"date":"2017-07-17","close":2540.0},{"date":"2017-07-18","close":2540.0},{"date":"2017-07-19","close":2555.0},{"date":"2017-07-20","close":2530.0},{"date":"2017-07-21","close":2530.0},{"date":"2017-07-24","close":2475.0},{"date":"2017-07-25","close":2495.0},{"date":"2017-07-26","close":2525.0},{"date":"2017-07-27","close":2535.0},{"date":"2017-07-28","close":2535.0},{"date":"2017-07-31","close":2510.0},{"date":"2017-08-01","close":2535.0},{"date":"2017-08-02","close":2535.0},{"date":"2017-08-03","close":2455.0},{"date":"2017-08-04","close":2510.0},{"date":"2017-08-07","close":2510.0},{"date":"2017-08-08","close":2510.0},{"date":"2017-08-09","close":2505.0},{"date":"2017-08-10","close":2470.0},{"date":"2017-08-11","close":2490.0},{"date":"2017-08-14","close":2470.0},{"date":"2017-08-16","close":2480.0},{"date":"2017-08-17","close":2475.0},{"date":"2017-08-18","close":2500.0},{"date":"2017-08-21","close":2495.0},{"date":"2017-08-22","close":2475.0},{"date":"2017-08-23","close":2460.0},{"date":"2017-08-24","close":2505.0},{"date":"2017-08-25","close":2490.0},{"date":"2017-08-28","close":2480.0},{"date":"2017-08-29","close":2485.0},{"date":"2017-08-30","close":2465.0},{"date":"2017-08-31","close":2455.0},{"date":"2017-09-01","close":2460.0},{"date":"2017-09-04","close":2470.0},{"date":"2017-09-05","close":2460.0},{"date":"2017-09-06","close":2420.0},{"date":"2017-09-07","close":2430.0},{"date":"2017-09-08","close":2430.0},{"date":"2017-09-11","close":2450.0},{"date":"2017-09-12","close":2460.0},{"date":"2017-09-13","close":2440.0},{"date":"2017-09-14","close":2440.0},{"date":"2017-09-15","close":2460.0},{"date":"2017-09-18","close":2445.0},{"date":"2017-09-19","close":2440.0},{"date":"2017-09-20","close":2435.0},{"date":"2017-09-21","close":2420.0},{"date":"2017-09-22","close":2285.0},{"date":"2017-09-25","close":2230.0},{"date":"2017-09-26","close":2220.0},{"date":"2017-09-27","close":2155.0},{"date":"2017-09-28","close":2160.0},{"date":"2017-09-29","close":2165.0},{"date":"2017-10-10","close":2155.0},{"date":"2017-10-11","close":2300.0},{"date":"2017-10-12","close":2235.0},{"date":"2017-10-13","close":2305.0},{"date":"2017-10-16","close":2305.0},{"date":"2017-10-17","close":2275.0},{"date":"2017-10-18","close":2275.0},{"date":"2017-10-19","close":2270.0},{"date":"2017-10-20","close":2380.0},{"date":"2017-10-23","close":2380.0},{"date":"2017-10-24","close":2370.0},{"date":"2017-10-25","close":2430.0},{"date":"2017-10-26","close":2290.0},{"date":"2017-10-27","close":2320.0},{"date":"2017-10-30","close":2320.0},{"date":"2017-10-31","close":2320.0},{"date":"2017-11-01","close":2305.0},{"date":"2017-11-02","close":2395.0},{"date":"2017-11-03","close":2320.0},{"date":"2017-11-06","close":2280.0},{"date":"2017-11-07","close":2270.0},{"date":"2017-11-08","close":2305.0},{"date":"2017-11-09","close":2300.0},{"date":"2017-11-10","close":2300.0},{"date":"2017-11-13","close":2335.0},{"date":"2017-11-14","close":2335.0},{"date":"2017-11-15","close":2325.0},{"date":"2017-11-16","close":2300.0},{"date":"2017-11-17","close":2170.0},{"date":"2017-11-20","close":2145.0},{"date":"2017-11-21","close":2125.0},{"date":"2017-11-22","close":2115.0},{"date":"2017-11-23","close":2130.0},{"date":"2017-11-24","close":2105.0},{"date":"2017-11-27","close":2140.0},{"date":"2017-11-28","close":2135.0},{"date":"2017-11-29","close":2140.0},{"date":"2017-11-30","close":2120.0},{"date":"2017-12-01","close":2120.0},{"date":"2017-12-04","close":2115.0},{"date":"2017-12-05","close":2100.0},{"date":"2017-12-06","close":2230.0},{"date":"2017-12-07","close":2135.0},{"date":"2017-12-08","close":2180.0},{"date":"2017-12-11","close":2135.0},{"date":"2017-12-12","close":2155.0},{"date":"2017-12-13","close":2155.0},{"date":"2017-12-14","close":2130.0},{"date":"2017-12-15","close":2195.0},{"date":"2017-12-18","close":2190.0},{"date":"2017-12-19","close":2200.0},{"date":"2017-12-20","close":2205.0},{"date":"2017-12-21","close":2160.0},{"date":"2017-12-22","close":2150.0},{"date":"2017-12-26","close":2150.0},{"date":"2017-12-27","close":2175.0},{"date":"2017-12-28","close":2180.0},{"date":"2018-01-02","close":2110.2908},{"date":"2018-01-03","close":2119.8613},{"date":"2018-01-04","close":2153.3574},{"date":"2018-01-05","close":2095.9351},{"date":"2018-01-08","close":2076.7942},{"date":"2018-01-09","close":2081.5796},{"date":"2018-01-10","close":2081.5796},{"date":"2018-01-11","close":2110.2908},{"date":"2018-01-12","close":2134.2173},{"date":"2018-01-15","close":2086.3645},{"date":"2018-01-16","close":2081.5796},{"date":"2018-01-17","close":2081.5796},{"date":"2018-01-18","close":2115.0764},{"date":"2018-01-19","close":2105.5059},{"date":"2018-01-22","close":2191.6401},{"date":"2018-01-23","close":2119.8613},{"date":"2018-01-24","close":2091.1497},{"date":"2018-01-25","close":2086.3645},{"date":"2018-01-26","close":2139.0024},{"date":"2018-01-29","close":2119.8613},{"date":"2018-01-30","close":2115.0764},{"date":"2018-01-31","close":2143.7876},{"date":"2018-02-01","close":2162.9287},{"date":"2018-02-02","close":2205.9956},{"date":"2018-02-05","close":2478.7544},{"date":"2018-02-06","close":3220.4666},{"date":"2018-02-07","close":3163.0437},{"date":"2018-02-08","close":2847.2178},{"date":"2018-02-09","close":2914.2114},{"date":"2018-02-12","close":2560.1038},{"date":"2018-02-13","close":2603.1709},{"date":"2018-02-14","close":2526.6067},{"date":"2018-02-19","close":2521.8215},{"date":"2018-02-20","close":2560.1038},{"date":"2018-02-21","close":2603.1709},{"date":"2018-02-22","close":2569.6738},{"date":"2018-02-23","close":2646.2375},{"date":"2018-02-26","close":2631.8818},{"date":"2018-02-27","close":2813.7212},{"date":"2018-02-28","close":3139.1174},{"date":"2018-03-02","close":3005.1306},{"date":"2018-03-05","close":2899.8555},{"date":"2018-03-06","close":3009.916},{"date":"2018-03-07","close":3014.7012},{"date":"2018-03-08","close":3005.1306},{"date":"2018-03-09","close":3033.842},{"date":"2018-03-12","close":3081.6946},{"date":"2018-03-13","close":3220.4666},{"date":"2018-03-14","close":3091.2649},{"date":"2018-03-15","close":3110.4062},{"date":"2018-03-16","close":3048.198},{"date":"2018-03-19","close":2966.8489},{"date":"2018-03-20","close":2971.634},{"date":"2018-03-21","close":2990.7749},{"date":"2018-03-22","close":3029.0571},{"date":"2018-03-23","close":2909.426},{"date":"2018-03-26","close":2780.2246},{"date":"2018-03-27","close":2713.2312},{"date":"2018-03-28","close":2631.8818},{"date":"2018-03-29","close":2584.03},{"date":"2018-03-30","close":2708.4458},{"date":"2018-04-02","close":2603.1709},{"date":"2018-04-03","close":2689.3052},{"date":"2018-04-04","close":2655.8081},{"date":"2018-04-05","close":2641.4524},{"date":"2018-04-06","close":2550.533},{"date":"2018-04-09","close":2512.251},{"date":"2018-04-10","close":2473.9695},{"date":"2018-04-11","close":2517.0359},{"date":"2018-04-12","close":2617.5266},{"date":"2018-04-13","close":2660.593},{"date":"2018-04-16","close":2670.1638},{"date":"2018-04-17","close":2564.8884},{"date":"2018-04-18","close":2584.03},{"date":"2018-04-19","close":2694.0903},{"date":"2018-04-20","close":2713.2312},{"date":"2018-04-23","close":2732.3723},{"date":"2018-04-24","close":2852.0029},{"date":"2018-04-25","close":2832.8623},{"date":"2018-04-26","close":2804.1511},{"date":"2018-04-27","close":2708.4458},{"date":"2018-04-30","close":2866.3586},{"date":"2018-05-02","close":2947.7083},{"date":"2018-05-03","close":2928.5671},{"date":"2018-05-04","close":2947.7083},{"date":"2018-05-08","close":2952.4934},{"date":"2018-05-09","close":2832.8623},{"date":"2018-05-10","close":2861.5732},{"date":"2018-05-11","close":2938.1375},{"date":"2018-05-14","close":2928.5671},{"date":"2018-05-15","close":3804.2656},{"date":"2018-05-16","close":3387.95},{"date":"2018-05-17","close":3474.084},{"date":"2018-05-18","close":3359.2385},{"date":"2018-05-21","close":3301.8154},{"date":"2018-05-23","close":3206.1104},{"date":"2018-05-24","close":3124.7615},{"date":"2018-05-25","close":2770.6538},{"date":"2018-05-28","close":3139.1174},{"date":"2018-05-29","close":2842.4321},{"date":"2018-05-30","close":2756.2983},{"date":"2018-05-31","close":2737.157},{"date":"2018-06-01","close":2823.292},{"date":"2018-06-04","close":2799.3655},{"date":"2018-06-05","close":2789.7949},{"date":"2018-06-07","close":2871.144},{"date":"2018-06-08","close":2871.144},{"date":"2018-06-11","close":2856.7883},{"date":"2018-06-12","close":2837.6475},{"date":"2018-06-14","close":2808.9358},{"date":"2018-06-15","close":2871.144},{"date":"2018-06-18","close":2847.2178},{"date":"2018-06-19","close":2751.5129},{"date":"2018-06-20","close":2813.7212},{"date":"2018-06-21","close":2761.0835},{"date":"2018-06-22","close":2751.5129},{"date":"2018-06-25","close":2751.5129},{"date":"2018-06-26","close":2708.4458},{"date":"2018-06-27","close":2655.8081},{"date":"2018-06-28","close":2584.03},{"date":"2018-06-29","close":2674.9495},{"date":"2018-07-02","close":2579.2441},{"date":"2018-07-03","close":2517.0359},{"date":"2018-07-04","close":2521.8215},{"date":"2018-07-05","close":2555.3181},{"date":"2018-07-06","close":2584.03},{"date":"2018-07-09","close":2574.4592},{"date":"2018-07-10","close":2550.533},{"date":"2018-07-11","close":2560.1038},{"date":"2018-07-12","close":2574.4592},{"date":"2018-07-13","close":2574.4592},{"date":"2018-07-16","close":2536.1775},{"date":"2018-07-17","close":2536.1775},{"date":"2018-07-18","close":2564.8884},{"date":"2018-07-19","close":2584.03},{"date":"2018-07-20","close":2526.6067},{"date":"2018-07-23","close":2435.687},{"date":"2018-07-24","close":2454.8284},{"date":"2018-07-25","close":2483.5398},{"date":"2018-07-26","close":2531.3921},{"date":"2018-07-27","close":2564.8884},{"date":"2018-07-30","close":2607.9556},{"date":"2018-07-31","close":2651.0232},{"date":"2018-08-01","close":2598.3855},{"date":"2018-08-02","close":2622.3118},{"date":"2018-08-03","close":2718.0164},{"date":"2018-08-06","close":2674.9495},{"date":"2018-08-07","close":2660.593},{"date":"2018-08-08","close":2636.6672},{"date":"2018-08-09","close":2655.8081},{"date":"2018-08-10","close":2655.8081},{"date":"2018-08-13","close":2631.8818},{"date":"2018-08-14","close":2607.9556},{"date":"2018-08-16","close":2593.6001},{"date":"2018-08-17","close":2593.6001},{"date":"2018-08-20","close":2593.6001},{"date":"2018-08-21","close":2727.5867},{"date":"2018-08-22","close":2679.7344},{"date":"2018-08-23","close":2679.7344},{"date":"2018-08-24","close":2655.8081},{"date":"2018-08-27","close":2612.7407},{"date":"2018-08-28","close":2593.6001},{"date":"2018-08-29","close":2579.2441},{"date":"2018-08-30","close":2545.7478},{"date":"2018-08-31","close":2521.8215},{"date":"2018-09-03","close":2517.0359},{"date":"2018-09-04","close":2512.251},{"date":"2018-09-05","close":2488.325},{"date":"2018-09-06","close":2622.3118},{"date":"2018-09-07","close":2607.9556},{"date":"2018-09-10","close":2598.3855},{"date":"2018-09-11","close":2564.8884},{"date":"2018-09-12","close":2512.251},{"date":"2018-09-13","close":2584.03},{"date":"2018-09-14","close":2641.4524},{"date":"2018-09-17","close":2679.7344},{"date":"2018-09-18","close":2622.3118},{"date":"2018-09-19","close":2588.8149},{"date":"2018-09-20","close":2536.1775},{"date":"2018-09-21","close":2560.1038},{"date":"2018-09-27","close":2584.03},{"date":"2018-09-28","close":2607.9556},{"date":"2018-10-01","close":2679.7344},{"date":"2018-10-02","close":2684.5198},{"date":"2018-10-04","close":2737.157},{"date":"2018-10-05","close":2737.157},{"date":"2018-10-08","close":2741.9426},{"date":"2018-10-10","close":2703.6606},{"date":"2018-10-11","close":2617.5266},{"date":"2018-10-12","close":2641.4524},{"date":"2018-10-15","close":2569.6738},{"date":"2018-10-16","close":2564.8884},{"date":"2018-10-17","close":2607.9556},{"date":"2018-10-18","close":2545.7478},{"date":"2018-10-19","close":2536.1775},{"date":"2018-10-22","close":2478.7544},{"date":"2018-10-23","close":2440.4722},{"date":"2018-10-24","close":2268.2034},{"date":"2018-10-25","close":2392.6201},{"date":"2018-10-26","close":2325.6267},{"date":"2018-10-29","close":2292.1299},{"date":"2018-10-30","close":2229.9219},{"date":"2018-10-31","close":2287.3447},{"date":"2018-11-01","close":2339.9827},{"date":"2018-11-02","close":2402.1907},{"date":"2018-11-05","close":2406.9756},{"date":"2018-11-06","close":2435.687},{"date":"2018-11-07","close":2459.6135},{"date":"2018-11-08","close":2454.8284},{"date":"2018-11-09","close":2445.2578},{"date":"2018-11-12","close":2411.761},{"date":"2018-11-13","close":2416.5464},{"date":"2018-11-14","close":2387.8347},{"date":"2018-11-15","close":2445.2578},{"date":"2018-11-16","close":2469.1841},{"date":"2018-11-19","close":2411.761},{"date":"2018-11-20","close":2426.1167},{"date":"2018-11-21","close":2450.043},{"date":"2018-11-22","close":2430.9019},{"date":"2018-11-23","close":2416.5464},{"date":"2018-11-26","close":2416.5464},{"date":"2018-11-27","close":2450.043},{"date":"2018-11-28","close":2497.8948},{"date":"2018-11-29","close":2526.6067},{"date":"2018-11-30","close":2540.9626},{"date":"2018-12-03","close":2579.2441},{"date":"2018-12-04","close":2584.03},{"date":"2018-12-05","close":2502.6804},{"date":"2018-12-06","close":2493.1101},{"date":"2018-12-07","close":2579.2441},{"date":"2018-12-10","close":2574.4592},{"date":"2018-12-11","close":2603.1709},{"date":"2018-12-12","close":2627.0967},{"date":"2018-12-13","close":2651.0232},{"date":"2018-12-14","close":2660.593},{"date":"2018-12-17","close":2684.5198},{"date":"2018-12-18","close":2689.3052},{"date":"2018-12-19","close":2732.3723},{"date":"2018-12-20","close":2741.9426},{"date":"2018-12-21","close":2727.5867},{"date":"2018-12-24","close":2665.3789},{"date":"2018-12-26","close":2636.6672},{"date":"2018-12-27","close":2676.2402},{"date":"2018-12-28","close":2676.2402},{"date":"2019-01-02","close":2681.062},{"date":"2019-01-03","close":2656.9517},{"date":"2019-01-04","close":2656.9517},{"date":"2019-01-07","close":2565.3328},{"date":"2019-01-08","close":2541.2227},{"date":"2019-01-09","close":2560.5107},{"date":"2019-01-10","close":2579.7993},{"date":"2019-01-11","close":2618.3752},{"date":"2019-01-14","close":2652.1294},{"date":"2019-01-15","close":2681.062},{"date":"2019-01-16","close":2681.062},{"date":"2019-01-17","close":2652.1294},{"date":"2019-01-18","close":2671.4182},{"date":"2019-01-21","close":2681.062},{"date":"2019-01-22","close":2685.8843},{"date":"2019-01-23","close":2681.062},{"date":"2019-01-24","close":2671.4182},{"date":"2019-01-25","close":2661.7737},{"date":"2019-01-28","close":2628.0195},{"date":"2019-01-29","close":2695.5281},{"date":"2019-01-30","close":2661.7737},{"date":"2019-01-31","close":2719.6384},{"date":"2019-02-01","close":2738.9265},{"date":"2019-02-07","close":2758.2151},{"date":"2019-02-08","close":2753.3928},{"date":"2019-02-11","close":2700.3503},{"date":"2019-02-12","close":2748.5708},{"date":"2019-02-13","close":2787.1475},{"date":"2019-02-14","close":2787.1475},{"date":"2019-02-15","close":2816.0791},{"date":"2019-02-18","close":2854.6562},{"date":"2019-02-19","close":2859.4783},{"date":"2019-02-20","close":2767.8591},{"date":"2019-02-21","close":2772.6816},{"date":"2019-02-22","close":2806.4355},{"date":"2019-02-25","close":2806.4355},{"date":"2019-02-26","close":2782.3252},{"date":"2019-02-27","close":2869.1223},{"date":"2019-02-28","close":3143.9795},{"date":"2019-03-04","close":3616.5405},{"date":"2019-03-05","close":3780.4905},{"date":"2019-03-06","close":3712.9814},{"date":"2019-03-07","close":3568.3201},{"date":"2019-03-08","close":3684.0491},{"date":"2019-03-11","close":3645.4731},{"date":"2019-03-12","close":3684.0491},{"date":"2019-03-13","close":3712.9814},{"date":"2019-03-14","close":3597.2524},{"date":"2019-03-15","close":3553.854},{"date":"2019-03-18","close":3534.5654},{"date":"2019-03-19","close":3520.0991},{"date":"2019-03-20","close":3491.1672},{"date":"2019-03-21","close":3587.6082},{"date":"2019-03-22","close":3524.9214},{"date":"2019-03-25","close":3433.3025},{"date":"2019-03-26","close":3360.9714},{"date":"2019-03-27","close":3235.5986},{"date":"2019-03-28","close":3201.844},{"date":"2019-03-29","close":3259.7085},{"date":"2019-04-01","close":3293.4629},{"date":"2019-04-02","close":3278.9968},{"date":"2019-04-03","close":3278.9968},{"date":"2019-04-04","close":3230.7764},{"date":"2019-04-05","close":3230.7764},{"date":"2019-04-08","close":3192.2},{"date":"2019-04-09","close":3240.4202},{"date":"2019-04-10","close":3192.2},{"date":"2019-04-11","close":3288.6411},{"date":"2019-04-12","close":3332.0396},{"date":"2019-04-15","close":3414.0146},{"date":"2019-04-16","close":3356.1499},{"date":"2019-04-17","close":3312.751},{"date":"2019-04-18","close":3225.9541},{"date":"2019-04-19","close":3375.4377},{"date":"2019-04-22","close":3568.3201},{"date":"2019-04-23","close":3732.27},{"date":"2019-04-24","close":3732.27},{"date":"2019-04-25","close":3732.27},{"date":"2019-04-26","close":3732.27},{"date":"2019-04-29","close":3732.27},{"date":"2019-04-30","close":3399.5481},{"date":"2019-05-02","close":3399.5481},{"date":"2019-05-03","close":3404.3704},{"date":"2019-05-07","close":3317.573},{"date":"2019-05-08","close":3211.4883},{"date":"2019-05-09","close":3105.4031},{"date":"2019-05-10","close":3168.0896},{"date":"2019-05-13","close":3124.6912},{"date":"2019-05-14","close":3172.9116},{"date":"2019-05-15","close":3298.2849},{"date":"2019-05-16","close":3254.8865},{"date":"2019-05-17","close":3307.9292},{"date":"2019-05-20","close":3206.6663},{"date":"2019-05-21","close":3095.7583},{"date":"2019-05-22","close":3211.4883},{"date":"2019-05-23","close":3274.1748},{"date":"2019-05-24","close":3134.3357},{"date":"2019-05-27","close":3230.7764},{"date":"2019-05-28","close":3269.3528},{"date":"2019-05-29","close":3201.844},{"date":"2019-05-30","close":3332.0396},{"date":"2019-05-31","close":3317.573},{"date":"2019-06-03","close":3230.7764},{"date":"2019-06-04","close":3230.7764},{"date":"2019-06-05","close":3221.1318},{"date":"2019-06-07","close":3211.4883},{"date":"2019-06-10","close":3283.8191},{"date":"2019-06-11","close":3312.751},{"date":"2019-06-12","close":3293.4629},{"date":"2019-06-13","close":3278.9968},{"date":"2019-06-14","close":3259.7085},{"date":"2019-06-17","close":3250.0645},{"date":"2019-06-18","close":3259.7085},{"date":"2019-06-19","close":3225.9541},{"date":"2019-06-20","close":3225.9541},{"date":"2019-06-21","close":3356.1499},{"date":"2019-06-24","close":3360.9714},{"date":"2019-06-25","close":3327.2173},{"date":"2019-06-26","close":3404.3704},{"date":"2019-06-27","close":3442.946},{"date":"2019-06-28","close":3558.676},{"date":"2019-07-01","close":3476.7014},{"date":"2019-07-02","close":3336.8616},{"date":"2019-07-03","close":3577.9641},{"date":"2019-07-04","close":3529.7437},{"date":"2019-07-05","close":3433.3025},{"date":"2019-07-08","close":3327.2173},{"date":"2019-07-09","close":3278.9968},{"date":"2019-07-10","close":3322.3953},{"date":"2019-07-11","close":3303.1069},{"date":"2019-07-12","close":3389.9041},{"date":"2019-07-15","close":3370.6157},{"date":"2019-07-16","close":3269.3528},{"date":"2019-07-17","close":3278.9968},{"date":"2019-07-18","close":3105.4031},{"date":"2019-07-19","close":3163.2673},{"date":"2019-07-22","close":3163.2673},{"date":"2019-07-23","close":3201.844},{"date":"2019-07-24","close":3086.1147},{"date":"2019-07-25","close":3062.0044},{"date":"2019-07-26","close":2955.9192},{"date":"2019-07-29","close":2787.1475},{"date":"2019-07-30","close":3018.606},{"date":"2019-07-31","close":3182.5557},{"date":"2019-08-01","close":3216.3103},{"date":"2019-08-02","close":3105.4031},{"date":"2019-08-05","close":2912.5205},{"date":"2019-08-06","close":2854.6562},{"date":"2019-08-07","close":2980.0293},{"date":"2019-08-08","close":3047.5383},{"date":"2019-08-09","close":3028.25},{"date":"2019-08-12","close":3081.2922},{"date":"2019-08-13","close":3110.2251},{"date":"2019-08-14","close":3182.5557},{"date":"2019-08-16","close":3047.5383},{"date":"2019-08-19","close":3105.4031},{"date":"2019-08-20","close":3115.0471},{"date":"2019-08-21","close":3143.9795},{"date":"2019-08-22","close":3143.9795},{"date":"2019-08-23","close":3182.5557},{"date":"2019-08-26","close":3192.2},{"date":"2019-08-27","close":3129.5129},{"date":"2019-08-28","close":2999.3174},{"date":"2019-08-29","close":3004.1394},{"date":"2019-08-30","close":3008.9617},{"date":"2019-09-02","close":2984.8516},{"date":"2019-09-03","close":2970.3855},{"date":"2019-09-04","close":3037.894},{"date":"2019-09-05","close":3071.6487},{"date":"2019-09-06","close":3052.3604},{"date":"2019-09-09","close":2936.6309},{"date":"2019-09-10","close":2980.0293},{"date":"2019-09-11","close":2980.0293},{"date":"2019-09-16","close":3042.7163},{"date":"2019-09-17","close":3047.5383},{"date":"2019-09-18","close":2946.2751},{"date":"2019-09-19","close":2946.2751},{"date":"2019-09-20","close":2936.6309},{"date":"2019-09-23","close":2975.2073},{"date":"2019-09-24","close":3028.25},{"date":"2019-09-25","close":2946.2751},{"date":"2019-09-26","close":2898.0544},{"date":"2019-09-27","close":2835.3677},{"date":"2019-09-30","close":2859.4783},{"date":"2019-10-01","close":2816.0791},{"date":"2019-10-02","close":2902.8767},{"date":"2019-10-04","close":2767.8591},{"date":"2019-10-07","close":2787.1475},{"date":"2019-10-08","close":2748.5708},{"date":"2019-10-10","close":2772.6816},{"date":"2019-10-11","close":2893.2327},{"date":"2019-10-14","close":2820.9019},{"date":"2019-10-15","close":2845.0122},{"date":"2019-10-16","close":2869.1223},{"date":"2019-10-17","close":2816.0791},{"date":"2019-10-18","close":2825.7239},{"date":"2019-10-21","close":2825.7239},{"date":"2019-10-22","close":2854.6562},{"date":"2019-10-23","close":2849.834},{"date":"2019-10-24","close":2840.1897},{"date":"2019-10-25","close":2825.7239},{"date":"2019-10-28","close":2801.6135},{"date":"2019-10-29","close":2806.4355},{"date":"2019-10-30","close":2801.6135},{"date":"2019-10-31","close":2820.9019},{"date":"2019-11-01","close":2777.5032},{"date":"2019-11-04","close":2816.0791},{"date":"2019-11-05","close":2791.9695},{"date":"2019-11-06","close":2777.5032},{"date":"2019-11-07","close":2926.9868},{"date":"2019-11-08","close":2898.0544},{"date":"2019-11-11","close":2869.1223},{"date":"2019-11-12","close":2835.3677},{"date":"2019-11-13","close":2835.3677},{"date":"2019-11-14","close":2835.3677},{"date":"2019-11-15","close":2835.3677},{"date":"2019-11-18","close":2845.0122},{"date":"2019-11-19","close":2791.9695},{"date":"2019-11-20","close":2816.0791},{"date":"2019-11-21","close":2816.0791},{"date":"2019-11-22","close":2767.8591},{"date":"2019-11-25","close":2835.3677},{"date":"2019-11-26","close":2816.0791},{"date":"2019-11-27","close":2893.2327},{"date":"2019-11-28","close":2922.1648},{"date":"2019-11-29","close":2777.5032},{"date":"2019-12-02","close":2777.5032},{"date":"2019-12-03","close":2849.834},{"date":"2019-12-04","close":2787.1475},{"date":"2019-12-05","close":2685.8843},{"date":"2019-12-06","close":2628.0195},{"date":"2019-12-09","close":2637.6638},{"date":"2019-12-10","close":2661.7737},{"date":"2019-12-11","close":2632.8413},{"date":"2019-12-12","close":2777.5032},{"date":"2019-12-13","close":2676.2402},{"date":"2019-12-16","close":2724.4604},{"date":"2019-12-17","close":2681.062},{"date":"2019-12-18","close":2647.3076},{"date":"2019-12-19","close":2700.3503},{"date":"2019-12-20","close":2738.9265},{"date":"2019-12-23","close":2738.9265},{"date":"2019-12-24","close":2777.5032},{"date":"2019-12-26","close":2787.1475},{"date":"2019-12-27","close":2836.7246},{"date":"2019-12-30","close":2865.8696},{"date":"2020-01-02","close":2865.8696},{"date":"2020-01-03","close":2904.7288},{"date":"2020-01-06","close":2875.5845},{"date":"2020-01-07","close":2885.2991},{"date":"2020-01-08","close":2802.7231},{"date":"2020-01-09","close":2865.8696},{"date":"2020-01-10","close":2885.2991},{"date":"2020-01-13","close":2919.3008},{"date":"2020-01-14","close":2919.3008},{"date":"2020-01-15","close":2972.7327},{"date":"2020-01-16","close":2992.1621},{"date":"2020-01-17","close":2972.7327},{"date":"2020-01-20","close":2972.7327},{"date":"2020-01-21","close":2963.0173},{"date":"2020-01-22","close":3016.4492},{"date":"2020-01-23","close":3006.7344},{"date":"2020-01-28","close":2977.5898},{"date":"2020-01-29","close":3021.3062},{"date":"2020-01-30","close":2963.0173},{"date":"2020-01-31","close":2958.1602},{"date":"2020-02-03","close":2846.4399},{"date":"2020-02-04","close":2914.4436},{"date":"2020-02-05","close":2890.1565},{"date":"2020-02-06","close":2953.303},{"date":"2020-02-07","close":2953.303},{"date":"2020-02-10","close":2967.875},{"date":"2020-02-11","close":2967.875},{"date":"2020-02-12","close":2997.0193},{"date":"2020-02-13","close":2997.0193},{"date":"2020-02-14","close":2958.1602},{"date":"2020-02-17","close":2885.2991},{"date":"2020-02-18","close":2895.0137},{"date":"2020-02-19","close":2943.5879},{"date":"2020-02-20","close":2929.0156},{"date":"2020-02-21","close":2802.7231},{"date":"2020-02-24","close":2647.2861},{"date":"2020-02-25","close":2681.2878},{"date":"2020-02-26","close":2720.1472},{"date":"2020-02-27","close":2700.7175},{"date":"2020-02-28","close":2530.7085},{"date":"2020-03-02","close":2564.7104},{"date":"2020-03-03","close":2559.853},{"date":"2020-03-04","close":2569.5679},{"date":"2020-03-05","close":2545.2808},{"date":"2020-03-06","close":2559.853},{"date":"2020-03-09","close":2455.0},{"date":"2020-03-10","close":2331.5544},{"date":"2020-03-11","close":2282.981},{"date":"2020-03-12","close":2220.0},{"date":"2020-03-13","close":1884.6733},{"date":"2020-03-16","close":1865.2438},{"date":"2020-03-17","close":1899.2457},{"date":"2020-03-18","close":1894.3883},{"date":"2020-03-19","close":1729.2365},{"date":"2020-03-20","close":2001.2511},{"date":"2020-03-23","close":1670.9475},{"date":"2020-03-24","close":1831.2422},{"date":"2020-03-25","close":1870.1012},{"date":"2020-03-26","close":1923.5328},{"date":"2020-03-27","close":1976.964},{"date":"2020-03-30","close":1947.8197},{"date":"2020-03-31","close":2040.1105},{"date":"2020-04-01","close":2059.5403},{"date":"2020-04-02","close":2112.9714},{"date":"2020-04-03","close":2098.3997},{"date":"2020-04-06","close":2185.8325},{"date":"2020-04-07","close":2248.979},{"date":"2020-04-08","close":2282.981},{"date":"2020-04-09","close":2355.8418},{"date":"2020-04-10","close":2307.2678},{"date":"2020-04-13","close":2273.2659},{"date":"2020-04-14","close":2302.4104},{"date":"2020-04-16","close":2282.981},{"date":"2020-04-17","close":2370.4141},{"date":"2020-04-20","close":2292.6956},{"date":"2020-04-21","close":2176.1179},{"date":"2020-04-22","close":2166.4031},{"date":"2020-04-23","close":2166.4031},{"date":"2020-04-24","close":2171.2605},{"date":"2020-04-27","close":2219.8345},{"date":"2020-04-28","close":2239.2639},{"date":"2020-04-29","close":2331.5544},{"date":"2020-05-04","close":2360.6995},{"date":"2020-05-06","close":2394.7009},{"date":"2020-05-07","close":2540.4233},{"date":"2020-05-08","close":2540.4233},{"date":"2020-05-11","close":2457.8472},{"date":"2020-05-12","close":2448.1326},{"date":"2020-05-13","close":2438.418},{"date":"2020-05-14","close":2452.99},{"date":"2020-05-15","close":2574.425},{"date":"2020-05-18","close":2554.9951},{"date":"2020-05-19","close":2618.1416},{"date":"2020-05-20","close":2569.5679},{"date":"2020-05-21","close":2540.4233},{"date":"2020-05-22","close":2452.99},{"date":"2020-05-25","close":2506.4216},{"date":"2020-05-26","close":2520.9937},{"date":"2020-05-27","close":2520.9937},{"date":"2020-05-28","close":2520.9937},{"date":"2020-05-29","close":2535.5657},{"date":"2020-06-01","close":2598.7124},{"date":"2020-06-02","close":2569.5679},{"date":"2020-06-03","close":2588.9973},{"date":"2020-06-04","close":2564.7104},{"date":"2020-06-05","close":2632.7139},{"date":"2020-06-08","close":2710.4326},{"date":"2020-06-09","close":2720.1472},{"date":"2020-06-10","close":2768.7212},{"date":"2020-06-11","close":2695.8604},{"date":"2020-06-12","close":2729.8623},{"date":"2020-06-15","close":2564.7104},{"date":"2020-06-16","close":2768.7212},{"date":"2020-06-17","close":2773.5786},{"date":"2020-06-18","close":2851.2971},{"date":"2020-06-19","close":3040.7361},{"date":"2020-06-22","close":2710.4326},{"date":"2020-06-23","close":2661.8586},{"date":"2020-06-24","close":2588.9973},{"date":"2020-06-25","close":2637.5713},{"date":"2020-06-26","close":2525.8513},{"date":"2020-06-29","close":2384.9863},{"date":"2020-06-30","close":2501.564},{"date":"2020-07-01","close":2506.4216},{"date":"2020-07-02","close":2603.5696},{"date":"2020-07-03","close":2593.8547},{"date":"2020-07-06","close":2637.5713},{"date":"2020-07-07","close":2598.7124},{"date":"2020-07-08","close":2637.5713},{"date":"2020-07-09","close":2691.0032},{"date":"2020-07-10","close":2700.7175},{"date":"2020-07-13","close":2705.5752},{"date":"2020-07-14","close":2705.5752},{"date":"2020-07-15","close":2681.2878},{"date":"2020-07-16","close":2540.4233},{"date":"2020-07-17","close":2666.7158},{"date":"2020-07-20","close":2661.8586},{"date":"2020-07-21","close":2661.8586},{"date":"2020-07-22","close":2695.8604},{"date":"2020-07-23","close":2710.4326},{"date":"2020-07-24","close":2652.1433},{"date":"2020-07-27","close":2666.7158},{"date":"2020-07-28","close":2734.7195},{"date":"2020-07-29","close":2686.1455},{"date":"2020-07-30","close":2574.425},{"date":"2020-07-31","close":2530.7085},{"date":"2020-08-03","close":2545.2808},{"date":"2020-08-04","close":2574.425},{"date":"2020-08-05","close":2608.427},{"date":"2020-08-06","close":2647.2861},{"date":"2020-08-07","close":2647.2861},{"date":"2020-08-10","close":2676.4304},{"date":"2020-08-11","close":2676.4304},{"date":"2020-08-12","close":2676.4304},{"date":"2020-08-13","close":2729.8623},{"date":"2020-08-14","close":2671.5728},{"date":"2020-08-18","close":2622.9995},{"date":"2020-08-19","close":2671.5728},{"date":"2020-08-20","close":2554.9951},{"date":"2020-08-21","close":2647.2861},{"date":"2020-08-24","close":2666.7158},{"date":"2020-08-25","close":2691.0032},{"date":"2020-08-26","close":2691.0032},{"date":"2020-08-27","close":2686.1455},{"date":"2020-08-28","close":2734.7195},{"date":"2020-08-31","close":2807.5808},{"date":"2020-09-01","close":2904.7288},{"date":"2020-09-02","close":2953.303},{"date":"2020-09-03","close":2929.0156},{"date":"2020-09-04","close":2943.5879},{"date":"2020-09-07","close":2982.447},{"date":"2020-09-08","close":2982.447},{"date":"2020-09-09","close":2933.873},{"date":"2020-09-10","close":2958.1602},{"date":"2020-09-11","close":2997.0193},{"date":"2020-09-14","close":2982.447},{"date":"2020-09-15","close":2992.1621},{"date":"2020-09-16","close":2987.3044},{"date":"2020-09-17","close":2987.3044},{"date":"2020-09-18","close":3001.8767},{"date":"2020-09-21","close":2972.7327},{"date":"2020-09-22","close":2817.2952},{"date":"2020-09-23","close":2783.2937},{"date":"2020-09-24","close":2666.7158},{"date":"2020-09-25","close":2754.1489},{"date":"2020-09-28","close":2773.5786},{"date":"2020-09-29","close":2885.2991},{"date":"2020-10-05","close":2938.7307},{"date":"2020-10-06","close":2997.0193},{"date":"2020-10-07","close":3079.5952},{"date":"2020-10-08","close":3089.3103},{"date":"2020-10-12","close":3108.7397},{"date":"2020-10-13","close":3074.738},{"date":"2020-10-14","close":3074.738},{"date":"2020-10-15","close":2958.1602},{"date":"2020-10-16","close":2914.4436},{"date":"2020-10-19","close":2841.5825},{"date":"2020-10-20","close":2812.4382},{"date":"2020-10-21","close":3147.5991},{"date":"2020-10-22","close":2982.447},{"date":"2020-10-23","close":3040.7361},{"date":"2020-10-26","close":2914.4436},{"date":"2020-10-27","close":2963.0173},{"date":"2020-10-28","close":3031.0212},{"date":"2020-10-29","close":3001.8767},{"date":"2020-10-30","close":2929.0156},{"date":"2020-11-02","close":2836.7246},{"date":"2020-11-03","close":2914.4436},{"date":"2020-11-04","close":2909.5862},{"date":"2020-11-05","close":2992.1621},{"date":"2020-11-06","close":3001.8767},{"date":"2020-11-09","close":3065.0232},{"date":"2020-11-10","close":3103.8821},{"date":"2020-11-11","close":3069.8806},{"date":"2020-11-12","close":3021.3062},{"date":"2020-11-13","close":3016.4492},{"date":"2020-11-16","close":3016.4492},{"date":"2020-11-17","close":2948.4453},{"date":"2020-11-18","close":3031.0212},{"date":"2020-11-19","close":3006.7344},{"date":"2020-11-20","close":3050.4509},{"date":"2020-11-23","close":3123.3118},{"date":"2020-11-24","close":3055.3086},{"date":"2020-11-25","close":3079.5952},{"date":"2020-11-26","close":3079.5952},{"date":"2020-11-27","close":3069.8806},{"date":"2020-11-30","close":3040.7361},{"date":"2020-12-01","close":3108.7397},{"date":"2020-12-02","close":3108.7397},{"date":"2020-12-03","close":3050.4509},{"date":"2020-12-04","close":2987.3044},{"date":"2020-12-07","close":2943.5879},{"date":"2020-12-08","close":2958.1602},{"date":"2020-12-09","close":2972.7327},{"date":"2020-12-10","close":2992.1621},{"date":"2020-12-11","close":3060.1655},{"date":"2020-12-14","close":3094.1677},{"date":"2020-12-15","close":3021.3062},{"date":"2020-12-16","close":3060.1655},{"date":"2020-12-17","close":3040.7361},{"date":"2020-12-18","close":3050.4509},{"date":"2020-12-21","close":3035.8787},{"date":"2020-12-22","close":2953.303},{"date":"2020-12-23","close":2933.873},{"date":"2020-12-24","close":3074.738},{"date":"2020-12-28","close":3118.4541},{"date":"2020-12-29","close":3303.6689},{"date":"2020-12-30","close":3436.2087},{"date":"2021-01-04","close":3644.4102},{"date":"2021-01-05","close":3663.9778},{"date":"2021-01-06","close":3448.7371},{"date":"2021-01-07","close":3448.7371},{"date":"2021-01-08","close":3688.4368},{"date":"2021-01-11","close":3761.814},{"date":"2021-01-12","close":3756.9221},{"date":"2021-01-13","close":3747.1387},{"date":"2021-01-14","close":3756.9221},{"date":"2021-01-15","close":3766.7058},{"date":"2021-01-18","close":3786.2729},{"date":"2021-01-19","close":3663.9778},{"date":"2021-01-20","close":3737.3552},{"date":"2021-01-21","close":3844.9751},{"date":"2021-01-22","close":3893.8936},{"date":"2021-01-25","close":3942.8118},{"date":"2021-01-26","close":3913.4604},{"date":"2021-01-27","close":3893.8936},{"date":"2021-01-28","close":3796.0566},{"date":"2021-01-29","close":3791.1648},{"date":"2021-02-01","close":3742.2466},{"date":"2021-02-02","close":3756.9221},{"date":"2021-02-03","close":3766.7058},{"date":"2021-02-04","close":3727.5713},{"date":"2021-02-05","close":3766.7058},{"date":"2021-02-08","close":3796.0566},{"date":"2021-02-09","close":3747.1387},{"date":"2021-02-10","close":3879.2175},{"date":"2021-02-15","close":3776.4897},{"date":"2021-02-16","close":3756.9221},{"date":"2021-02-17","close":3659.0854},{"date":"2021-02-18","close":3644.4102},{"date":"2021-02-19","close":3619.9512},{"date":"2021-02-22","close":3615.0591},{"date":"2021-02-23","close":3605.2754},{"date":"2021-02-24","close":3575.9248},{"date":"2021-02-25","close":3546.574},{"date":"2021-02-26","close":3375.3596},{"date":"2021-03-02","close":3424.2781},{"date":"2021-03-03","close":3482.98},{"date":"2021-03-04","close":3502.5476},{"date":"2021-03-05","close":3502.5476},{"date":"2021-03-08","close":3434.0618},{"date":"2021-03-09","close":3571.0327},{"date":"2021-03-10","close":3482.98},{"date":"2021-03-11","close":3522.1143},{"date":"2021-03-12","close":3566.1411},{"date":"2021-03-15","close":3619.9512},{"date":"2021-03-16","close":3717.7876},{"date":"2021-03-17","close":3717.7876},{"date":"2021-03-18","close":3649.3018},{"date":"2021-03-19","close":3673.7615},{"date":"2021-03-22","close":3776.4897},{"date":"2021-03-23","close":3737.3552},{"date":"2021-03-24","close":3835.1914},{"date":"2021-03-25","close":3840.0833},{"date":"2021-03-26","close":3820.5164},{"date":"2021-03-29","close":3835.1914},{"date":"2021-03-30","close":3805.8403},{"date":"2021-03-31","close":4001.5134},{"date":"2021-04-01","close":4065.1067},{"date":"2021-04-02","close":3698.2205},{"date":"2021-04-05","close":3756.9221},{"date":"2021-04-06","close":3962.3789},{"date":"2021-04-07","close":4358.6162},{"date":"2021-04-08","close":4275.4556},{"date":"2021-04-09","close":4348.833},{"date":"2021-04-12","close":4490.6963},{"date":"2021-04-13","close":4495.5884},{"date":"2021-04-14","close":4334.1572},{"date":"2021-04-15","close":4363.5088},{"date":"2021-04-16","close":4495.5884},{"date":"2021-04-19","close":4549.3975},{"date":"2021-04-20","close":4598.3164},{"date":"2021-04-21","close":5381.0083},{"date":"2021-04-22","close":5371.2246},{"date":"2021-04-23","close":5097.2817},{"date":"2021-04-26","close":5116.8496},{"date":"2021-04-27","close":4930.9604},{"date":"2021-04-28","close":4730.3955},{"date":"2021-04-29","close":4691.2607},{"date":"2021-04-30","close":4793.9888},{"date":"2021-05-03","close":4970.0952},{"date":"2021-05-04","close":4999.4458},{"date":"2021-05-06","close":4999.4458},{"date":"2021-05-07","close":5058.1479},{"date":"2021-05-10","close":5097.2817},{"date":"2021-05-11","close":5155.9844},{"date":"2021-05-12","close":5019.0132},{"date":"2021-05-13","close":4818.4482},{"date":"2021-05-14","close":4764.6387},{"date":"2021-05-17","close":5107.0659},{"date":"2021-05-18","close":5449.4941},{"date":"2021-05-20","close":7083.3643},{"date":"2021-05-21","close":8218.2686},{"date":"2021-05-24","close":7367.0898},{"date":"2021-05-25","close":7269.2529},{"date":"2021-05-26","close":7474.7104},{"date":"2021-05-27","close":7239.9023},{"date":"2021-05-28","close":7523.6279},{"date":"2021-05-31","close":9773.8672},{"date":"2021-06-01","close":11691.4639},{"date":"2021-06-02","close":10762.0166},{"date":"2021-06-03","close":10615.2617},{"date":"2021-06-04","close":10126.0801},{"date":"2021-06-07","close":10126.0801},{"date":"2021-06-08","close":10272.835},{"date":"2021-06-09","close":9832.5693},{"date":"2021-06-10","close":9294.4688},{"date":"2021-06-11","close":9382.5215},{"date":"2021-06-14","close":9392.3047},{"date":"2021-06-15","close":9568.4111},{"date":"2021-06-16","close":10126.0801},{"date":"2021-06-17","close":9832.5693},{"date":"2021-06-18","close":9597.7617},{"date":"2021-06-21","close":9225.9824},{"date":"2021-06-22","close":9079.2285},{"date":"2021-06-23","close":9157.499},{"date":"2021-06-24","close":9304.252},{"date":"2021-06-25","close":9177.0664},{"date":"2021-06-28","close":9343.3867},{"date":"2021-06-29","close":9284.6855},{"date":"2021-06-30","close":8991.1768},{"date":"2021-07-01","close":8883.5557},{"date":"2021-07-02","close":8785.7197},{"date":"2021-07-05","close":8599.8301},{"date":"2021-07-06","close":8893.3389},{"date":"2021-07-07","close":8805.2861},{"date":"2021-07-08","close":8697.666},{"date":"2021-07-09","close":8345.4561},{"date":"2021-07-12","close":8453.0752},{"date":"2021-07-13","close":8599.8301},{"date":"2021-07-14","close":8815.0703},{"date":"2021-07-15","close":8717.2324},{"date":"2021-07-16","close":8482.4258},{"date":"2021-07-19","close":8570.4795},{"date":"2021-07-20","close":8316.1035},{"date":"2021-07-21","close":8218.2686},{"date":"2021-07-22","close":8179.1328},{"date":"2021-07-23","close":8345.4561},{"date":"2021-07-26","close":8413.9404},{"date":"2021-07-27","close":8394.374},{"date":"2021-07-28","close":8120.4312},{"date":"2021-07-29","close":8276.9688},{"date":"2021-07-30","close":8472.6416},{"date":"2021-08-02","close":8306.3213},{"date":"2021-08-03","close":8139.998},{"date":"2021-08-04","close":8208.4834},{"date":"2021-08-05","close":8648.748},{"date":"2021-08-06","close":9089.0127},{"date":"2021-08-09","close":8678.0977},{"date":"2021-08-10","close":8580.2617},{"date":"2021-08-11","close":8139.998},{"date":"2021-08-12","close":8120.4312},{"date":"2021-08-13","close":7699.7334},{"date":"2021-08-17","close":7435.5752},{"date":"2021-08-18","close":7308.3872},{"date":"2021-08-19","close":6525.6958},{"date":"2021-08-20","close":6535.4795},{"date":"2021-08-23","close":6760.5029},{"date":"2021-08-24","close":6926.8252},{"date":"2021-08-25","close":6887.6909},{"date":"2021-08-26","close":6877.9072},{"date":"2021-08-27","close":6985.5273},{"date":"2021-08-30","close":7142.0654},{"date":"2021-08-31","close":6799.6382},{"date":"2021-09-01","close":6887.6909},{"date":"2021-09-02","close":7034.4453},{"date":"2021-09-03","close":7083.3643},{"date":"2021-09-06","close":7024.6616},{"date":"2021-09-07","close":7142.0654},{"date":"2021-09-08","close":7132.2822},{"date":"2021-09-09","close":6956.1763},{"date":"2021-09-10","close":7014.8779},{"date":"2021-09-13","close":6936.6089},{"date":"2021-09-14","close":6858.3403},{"date":"2021-09-15","close":6956.1763},{"date":"2021-09-16","close":7112.7148},{"date":"2021-09-17","close":7102.9316},{"date":"2021-09-23","close":6946.3926},{"date":"2021-09-24","close":7005.0952},{"date":"2021-09-27","close":6917.0415},{"date":"2021-09-28","close":6770.2866},{"date":"2021-09-29","close":6682.2334},{"date":"2021-09-30","close":6584.3975},{"date":"2021-10-01","close":6339.8062},{"date":"2021-10-05","close":6065.8643},{"date":"2021-10-06","close":5889.7583},{"date":"2021-10-07","close":6163.7007},{"date":"2021-10-08","close":6241.9697},{"date":"2021-10-12","close":5928.8931},{"date":"2021-10-13","close":6036.5132},{"date":"2021-10-14","close":6124.5659},{"date":"2021-10-15","close":6330.0229},{"date":"2021-10-18","close":6369.1567},{"date":"2021-10-19","close":6349.5903},{"date":"2021-10-20","close":6339.8062},{"date":"2021-10-21","close":6232.1865},{"date":"2021-10-22","close":6085.4312},{"date":"2021-10-25","close":6134.3491},{"date":"2021-10-26","close":6183.2676},{"date":"2021-10-27","close":6388.7241},{"date":"2021-10-28","close":6271.3208},{"date":"2021-10-29","close":6007.1621},{"date":"2021-11-01","close":5928.8931},{"date":"2021-11-02","close":6036.5132},{"date":"2021-11-03","close":6457.21},{"date":"2021-11-04","close":6408.2915},{"date":"2021-11-05","close":6095.2148},{"date":"2021-11-08","close":6114.7817},{"date":"2021-11-09","close":6075.6484},{"date":"2021-11-10","close":5879.9746},{"date":"2021-11-11","close":5870.1909},{"date":"2021-11-12","close":5860.4072},{"date":"2021-11-15","close":6065.8643},{"date":"2021-11-16","close":6026.7295},{"date":"2021-11-17","close":5831.0566},{"date":"2021-11-18","close":5811.4888},{"date":"2021-11-19","close":5791.9219},{"date":"2021-11-22","close":5782.1387},{"date":"2021-11-23","close":5899.5415},{"date":"2021-11-24","close":5987.5952},{"date":"2021-11-25","close":5801.7056},{"date":"2021-11-26","close":5625.5991},{"date":"2021-11-29","close":5508.1958},{"date":"2021-11-30","close":5253.8208},{"date":"2021-12-01","close":5312.5225},{"date":"2021-12-02","close":5371.2246},{"date":"2021-12-03","close":5527.7632},{"date":"2021-12-06","close":5625.5991},{"date":"2021-12-07","close":5674.5186},{"date":"2021-12-08","close":5635.3833},{"date":"2021-12-09","close":5635.3833},{"date":"2021-12-10","close":5606.0322},{"date":"2021-12-13","close":5684.3018},{"date":"2021-12-14","close":5645.1665},{"date":"2021-12-15","close":5674.5186},{"date":"2021-12-16","close":5723.436},{"date":"2021-12-17","close":5733.2197},{"date":"2021-12-20","close":5449.4941},{"date":"2021-12-21","close":5400.5762},{"date":"2021-12-22","close":5390.792},{"date":"2021-12-23","close":5420.1436},{"date":"2021-12-24","close":5517.98},{"date":"2021-12-27","close":5478.8447},{"date":"2021-12-28","close":5557.1138},{"date":"2021-12-29","close":5645.791},{"date":"2021-12-30","close":5754.1748},{"date":"2022-01-03","close":6130.0},{"date":"2022-01-04","close":6335.5039},{"date":"2022-01-05","close":6404.4751},{"date":"2022-01-06","close":6394.6226},{"date":"2022-01-07","close":6256.6792},{"date":"2022-01-10","close":6276.3862},{"date":"2022-01-11","close":5951.2358},{"date":"2022-01-12","close":6099.0312},{"date":"2022-01-13","close":6276.3862},{"date":"2022-01-14","close":6246.8267},{"date":"2022-01-17","close":6020.207},{"date":"2022-01-18","close":6010.3535},{"date":"2022-01-19","close":5872.4116},{"date":"2022-01-20","close":6236.9731},{"date":"2022-01-21","close":6168.0024},{"date":"2022-01-24","close":6079.3252},{"date":"2022-01-25","close":6069.4722},{"date":"2022-01-26","close":6069.4722},{"date":"2022-01-27","close":5852.7051},{"date":"2022-01-28","close":5901.9702},{"date":"2022-02-03","close":6394.6226},{"date":"2022-02-04","close":6739.479},{"date":"2022-02-07","close":6532.5645},{"date":"2022-02-08","close":6532.5645},{"date":"2022-02-09","close":6532.5645},{"date":"2022-02-10","close":6611.3896},{"date":"2022-02-11","close":6463.5938},{"date":"2022-02-14","close":6177.855},{"date":"2022-02-15","close":6010.3535},{"date":"2022-02-16","close":6118.7378},{"date":"2022-02-17","close":6197.5615},{"date":"2022-02-18","close":6315.7983},{"date":"2022-02-21","close":6256.6792},{"date":"2022-02-22","close":6256.6792},{"date":"2022-02-23","close":6256.6792},{"date":"2022-02-24","close":6039.9131},{"date":"2022-02-25","close":6079.3252},{"date":"2022-02-28","close":6079.3252},{"date":"2022-03-02","close":6030.0601},{"date":"2022-03-03","close":6089.1777},{"date":"2022-03-04","close":6089.1777},{"date":"2022-03-07","close":7557.2808},{"date":"2022-03-08","close":6966.0981},{"date":"2022-03-10","close":6966.0981},{"date":"2022-03-11","close":7163.1597},{"date":"2022-03-14","close":7301.1021},{"date":"2022-03-15","close":7241.9834},{"date":"2022-03-16","close":7291.249},{"date":"2022-03-17","close":7173.0122},{"date":"2022-03-18","close":7301.1021},{"date":"2022-03-21","close":7301.1021},{"date":"2022-03-22","close":8611.5557},{"date":"2022-03-23","close":8020.374},{"date":"2022-03-24","close":8178.0225},{"date":"2022-03-25","close":8178.0225},{"date":"2022-03-28","close":8296.2588},{"date":"2022-03-29","close":7961.2554},{"date":"2022-03-30","close":7636.105},{"date":"2022-03-31","close":7714.9297},{"date":"2022-04-01","close":7931.6963},{"date":"2022-04-04","close":7961.2554},{"date":"2022-04-05","close":7862.7251},{"date":"2022-04-06","close":8109.0508},{"date":"2022-04-07","close":7833.1655},{"date":"2022-04-08","close":8079.4922},{"date":"2022-04-11","close":8138.6104},{"date":"2022-04-12","close":7823.313},{"date":"2022-04-13","close":7793.7539},{"date":"2022-04-14","close":8020.374},{"date":"2022-04-15","close":10394.9551},{"date":"2022-04-18","close":9695.3906},{"date":"2022-04-19","close":9764.3604},{"date":"2022-04-20","close":9853.04},{"date":"2022-04-21","close":10000.834},{"date":"2022-04-22","close":9774.2148},{"date":"2022-04-25","close":9853.04},{"date":"2022-04-26","close":9626.4189},{"date":"2022-04-27","close":8966.2656},{"date":"2022-04-28","close":9173.1797},{"date":"2022-04-29","close":9035.2363},{"date":"2022-05-02","close":9527.8887},{"date":"2022-05-03","close":12365.5645},{"date":"2022-05-04","close":11084.6689},{"date":"2022-05-06","close":11084.6689},{"date":"2022-05-09","close":10750.0},{"date":"2022-05-10","close":10592.0176},{"date":"2022-05-11","close":10641.2822},{"date":"2022-05-12","close":10247.1602},{"date":"2022-05-13","close":10247.1602},{"date":"2022-05-16","close":10789.0781},{"date":"2022-05-17","close":10394.9551},{"date":"2022-05-18","close":10641.2822},{"date":"2022-05-19","close":10099.3652},{"date":"2022-05-20","close":10000.834},{"date":"2022-05-23","close":9261.8574},{"date":"2022-05-24","close":8976.1182},{"date":"2022-05-25","close":9094.3555},{"date":"2022-05-26","close":9143.6201},{"date":"2022-05-27","close":9389.9463},{"date":"2022-05-30","close":9557.4482},{"date":"2022-05-31","close":9449.0635},{"date":"2022-06-02","close":9301.2695},{"date":"2022-06-03","close":9508.1826},{"date":"2022-06-07","close":9084.501},{"date":"2022-06-08","close":8818.4688},{"date":"2022-06-09","close":8473.6133},{"date":"2022-06-10","close":8375.083},{"date":"2022-06-13","close":8178.0225},{"date":"2022-06-14","close":8187.8745},{"date":"2022-06-15","close":7892.2842},{"date":"2022-06-16","close":8010.521},{"date":"2022-06-17","close":7872.5781},{"date":"2022-06-20","close":7498.1626},{"date":"2022-06-21","close":7714.9297},{"date":"2022-06-22","close":7340.5137},{"date":"2022-06-23","close":6906.981},{"date":"2022-06-24","close":6995.6577},{"date":"2022-06-27","close":7143.4536},{"date":"2022-06-28","close":7429.1914},{"date":"2022-06-29","close":7468.6035},{"date":"2022-06-30","close":7074.4819},{"date":"2022-07-01","close":6906.981},{"date":"2022-07-04","close":6808.4497},{"date":"2022-07-05","close":7015.3638},{"date":"2022-07-06","close":6877.4209},{"date":"2022-07-07","close":6956.2456},{"date":"2022-07-08","close":7094.1875},{"date":"2022-07-11","close":7113.894},{"date":"2022-07-12","close":6867.5684},{"date":"2022-07-13","close":6887.2744},{"date":"2022-07-14","close":6798.5967},{"date":"2022-07-15","close":6640.9482},{"date":"2022-07-18","close":6926.6865},{"date":"2022-07-19","close":6936.5396},{"date":"2022-07-20","close":8089.3452},{"date":"2022-07-21","close":7902.1367},{"date":"2022-07-22","close":7685.3706},{"date":"2022-07-25","close":7833.1655},{"date":"2022-07-26","close":7931.6963},{"date":"2022-07-27","close":8286.4053},{"date":"2022-07-28","close":8089.3452},{"date":"2022-07-29","close":7872.5781},{"date":"2022-08-01","close":7882.4307},{"date":"2022-08-02","close":7734.6357},{"date":"2022-08-03","close":7685.3706},{"date":"2022-08-04","close":7655.8115},{"date":"2022-08-05","close":7764.1948},{"date":"2022-08-08","close":7823.313},{"date":"2022-08-09","close":8473.6133},{"date":"2022-08-10","close":8089.3452},{"date":"2022-08-11","close":8079.4922},{"date":"2022-08-12","close":8109.0508},{"date":"2022-08-16","close":8040.0801},{"date":"2022-08-17","close":8040.0801},{"date":"2022-08-18","close":8296.2588},{"date":"2022-08-19","close":8572.1426},{"date":"2022-08-22","close":8010.521},{"date":"2022-08-23","close":8276.5537},{"date":"2022-08-24","close":8345.5225},{"date":"2022-08-25","close":8907.1475},{"date":"2022-08-26","close":8818.4688},{"date":"2022-08-29","close":9527.8887},{"date":"2022-08-30","close":9705.2432},{"date":"2022-08-31","close":9616.5654},{"date":"2022-09-01","close":9655.9775},{"date":"2022-09-02","close":9025.3828},{"date":"2022-09-05","close":8798.7637},{"date":"2022-09-06","close":8976.1182},{"date":"2022-09-07","close":8404.6436},{"date":"2022-09-08","close":8059.7856},{"date":"2022-09-13","close":8109.0508},{"date":"2022-09-14","close":8099.1987},{"date":"2022-09-15","close":7980.9614},{"date":"2022-09-16","close":7744.4888},{"date":"2022-09-19","close":7251.8369},{"date":"2022-09-20","close":7330.6611},{"date":"2022-09-21","close":8178.0225},{"date":"2022-09-22","close":8838.1758},{"date":"2022-09-23","close":8256.8467},{"date":"2022-09-26","close":7557.2808},{"date":"2022-09-27","close":7143.4536},{"date":"2022-09-28","close":6601.5361},{"date":"2022-09-29","close":6769.0376},{"date":"2022-09-30","close":6601.5361},{"date":"2022-10-04","close":6897.1274},{"date":"2022-10-05","close":6749.3315},{"date":"2022-10-06","close":7044.9224},{"date":"2022-10-07","close":7094.1875},{"date":"2022-10-11","close":6769.0376},{"date":"2022-10-12","close":6759.1851},{"date":"2022-10-13","close":6158.1489},{"date":"2022-10-14","close":6394.6226},{"date":"2022-10-17","close":6522.7119},{"date":"2022-10-18","close":6660.6548},{"date":"2022-10-19","close":6650.8013},{"date":"2022-10-20","close":6473.4463},{"date":"2022-10-21","close":6335.5039},{"date":"2022-10-24","close":6473.4463},{"date":"2022-10-25","close":6956.2456},{"date":"2022-10-26","close":7143.4536},{"date":"2022-10-27","close":7113.894},{"date":"2022-10-28","close":6818.3027},{"date":"2022-10-31","close":7281.3955},{"date":"2022-11-01","close":7212.4248},{"date":"2022-11-02","close":7005.5107},{"date":"2022-11-03","close":6995.6577},{"date":"2022-11-04","close":7163.1597},{"date":"2022-11-07","close":7222.2773},{"date":"2022-11-08","close":7232.1309},{"date":"2022-11-09","close":7212.4248},{"date":"2022-11-10","close":7173.0122},{"date":"2022-11-11","close":7320.8076},{"date":"2022-11-14","close":7232.1309},{"date":"2022-11-15","close":7241.9834},{"date":"2022-11-16","close":7192.7183},{"date":"2022-11-17","close":7202.5718},{"date":"2022-11-18","close":7222.2773},{"date":"2022-11-21","close":6975.9517},{"date":"2022-11-22","close":6995.6577},{"date":"2022-11-23","close":7104.0415},{"date":"2022-11-24","close":7330.6611},{"date":"2022-11-25","close":7626.252},{"date":"2022-11-28","close":7537.5747},{"date":"2022-11-29","close":7498.1626},{"date":"2022-11-30","close":7517.8682},{"date":"2022-12-01","close":7636.105},{"date":"2022-12-02","close":7458.751},{"date":"2022-12-05","close":7468.6035},{"date":"2022-12-06","close":7281.3955},{"date":"2022-12-07","close":7192.7183},{"date":"2022-12-08","close":7035.0698},{"date":"2022-12-09","close":7153.3066},{"date":"2022-12-12","close":7310.9551},{"date":"2022-12-13","close":7222.2773},{"date":"2022-12-14","close":7291.249},{"date":"2022-12-15","close":7192.7183},{"date":"2022-12-16","close":7202.5718},{"date":"2022-12-19","close":7350.3667},{"date":"2022-12-20","close":7025.2163},{"date":"2022-12-21","close":7153.3066},{"date":"2022-12-22","close":7241.9834},{"date":"2022-12-23","close":6956.2456},{"date":"2022-12-26","close":6729.625},{"date":"2022-12-27","close":6729.625},{"date":"2022-12-28","close":6848.5586},{"date":"2022-12-29","close":6739.5366},{"date":"2023-01-02","close":6630.5151},{"date":"2023-01-03","close":6660.248},{"date":"2023-01-04","close":6789.0918},{"date":"2023-01-05","close":6779.1812},{"date":"2023-01-06","close":6838.6475},{"date":"2023-01-09","close":6927.8477},{"date":"2023-01-10","close":6947.6699},{"date":"2023-01-11","close":7096.3359},{"date":"2023-01-12","close":7135.9795},{"date":"2023-01-13","close":7135.9795},{"date":"2023-01-16","close":7126.0688},{"date":"2023-01-17","close":7096.3359},{"date":"2023-01-18","close":7036.8691},{"date":"2023-01-19","close":6947.6699},{"date":"2023-01-20","close":6937.7583},{"date":"2023-01-25","close":7066.6021},{"date":"2023-01-26","close":7007.1357},{"date":"2023-01-27","close":7135.9795},{"date":"2023-01-30","close":7106.2466},{"date":"2023-01-31","close":7096.3359},{"date":"2023-02-01","close":7116.1577},{"date":"2023-02-02","close":7076.5137},{"date":"2023-02-03","close":7086.4243},{"date":"2023-02-06","close":7026.958},{"date":"2023-02-07","close":7007.1357},{"date":"2023-02-08","close":6987.3135},{"date":"2023-02-09","close":6967.4917},{"date":"2023-02-10","close":6828.7363},{"date":"2023-02-13","close":7007.1357},{"date":"2023-02-14","close":6927.8477},{"date":"2023-02-15","close":6818.8252},{"date":"2023-02-16","close":6858.4692},{"date":"2023-02-17","close":7056.6914},{"date":"2023-02-20","close":7046.7803},{"date":"2023-02-21","close":7175.6245},{"date":"2023-02-22","close":7126.0688},{"date":"2023-02-23","close":7066.6021},{"date":"2023-02-24","close":7135.9795},{"date":"2023-02-27","close":7086.4243},{"date":"2023-02-28","close":7036.8691},{"date":"2023-03-02","close":7076.5137},{"date":"2023-03-03","close":7046.7803},{"date":"2023-03-06","close":7007.1357},{"date":"2023-03-07","close":7026.958},{"date":"2023-03-08","close":6947.6699},{"date":"2023-03-09","close":6937.7583},{"date":"2023-03-10","close":6779.1812},{"date":"2023-03-13","close":6729.6255},{"date":"2023-03-14","close":6442.2041},{"date":"2023-03-15","close":6511.5815},{"date":"2023-03-16","close":6362.9155},{"date":"2023-03-17","close":6670.1592},{"date":"2023-03-20","close":6650.3374},{"date":"2023-03-21","close":6600.7817},{"date":"2023-03-22","close":6481.8486},{"date":"2023-03-23","close":6382.7378},{"date":"2023-03-24","close":6323.271},{"date":"2023-03-27","close":6323.271},{"date":"2023-03-28","close":6462.0264},{"date":"2023-03-29","close":6392.6489},{"date":"2023-03-30","close":6511.5815},{"date":"2023-03-31","close":6442.2041},{"date":"2023-04-03","close":6541.3149},{"date":"2023-04-04","close":6729.6255},{"date":"2023-04-05","close":6670.1592},{"date":"2023-04-06","close":6561.1372},{"date":"2023-04-07","close":6590.8706},{"date":"2023-04-10","close":6422.3818},{"date":"2023-04-11","close":6551.2261},{"date":"2023-04-12","close":6600.7817},{"date":"2023-04-13","close":6630.5151},{"date":"2023-04-14","close":6590.8706},{"date":"2023-04-17","close":6630.5151},{"date":"2023-04-18","close":6580.96},{"date":"2023-04-19","close":6590.8706},{"date":"2023-04-20","close":6471.937},{"date":"2023-04-21","close":6858.4692},{"date":"2023-04-24","close":6362.9155},{"date":"2023-04-25","close":6481.8486},{"date":"2023-04-26","close":6452.1152},{"date":"2023-04-27","close":6362.9155},{"date":"2023-04-28","close":6303.4497},{"date":"2023-05-02","close":6293.5376},{"date":"2023-05-03","close":6243.9824},{"date":"2023-05-04","close":6234.0713},{"date":"2023-05-08","close":6283.627},{"date":"2023-05-09","close":6253.8936},{"date":"2023-05-10","close":6313.3604},{"date":"2023-05-11","close":6333.1826},{"date":"2023-05-12","close":6412.4712},{"date":"2023-05-15","close":6323.271},{"date":"2023-05-16","close":6323.271},{"date":"2023-05-17","close":6392.6489},{"date":"2023-05-18","close":6402.5601},{"date":"2023-05-19","close":6412.4712},{"date":"2023-05-22","close":6452.1152},{"date":"2023-05-23","close":6422.3818},{"date":"2023-05-24","close":6689.9814},{"date":"2023-05-25","close":6739.5366},{"date":"2023-05-26","close":6620.6035},{"date":"2023-05-30","close":6620.6035},{"date":"2023-05-31","close":6521.4927},{"date":"2023-06-01","close":6501.6709},{"date":"2023-06-02","close":6541.3149},{"date":"2023-06-05","close":6590.8706},{"date":"2023-06-07","close":6670.1592},{"date":"2023-06-08","close":6739.5366},{"date":"2023-06-09","close":6779.1812},{"date":"2023-06-12","close":6640.4258},{"date":"2023-06-13","close":6699.8926},{"date":"2023-06-14","close":6541.3149},{"date":"2023-06-15","close":6571.0479},{"date":"2023-06-16","close":6571.0479},{"date":"2023-06-19","close":6689.9814},{"date":"2023-06-20","close":6640.4258},{"date":"2023-06-21","close":6571.0479},{"date":"2023-06-22","close":6580.96},{"date":"2023-06-23","close":6353.0049},{"date":"2023-06-26","close":6392.6489},{"date":"2023-06-27","close":6362.9155},{"date":"2023-06-28","close":6353.0049},{"date":"2023-06-29","close":6243.9824},{"date":"2023-06-30","close":6422.3818},{"date":"2023-07-03","close":6422.3818},{"date":"2023-07-04","close":6343.0933},{"date":"2023-07-05","close":6234.0713},{"date":"2023-07-06","close":6025.939},{"date":"2023-07-07","close":5887.1836},{"date":"2023-07-10","close":5847.5391},{"date":"2023-07-11","close":6035.8501},{"date":"2023-07-12","close":6065.583},{"date":"2023-07-13","close":6075.4941},{"date":"2023-07-14","close":6065.583},{"date":"2023-07-17","close":6075.4941},{"date":"2023-07-18","close":5877.2725},{"date":"2023-07-19","close":5867.3613},{"date":"2023-07-20","close":5807.895},{"date":"2023-07-21","close":5698.8726},{"date":"2023-07-24","close":5510.562},{"date":"2023-07-25","close":5480.8291},{"date":"2023-07-26","close":5054.6523},{"date":"2023-07-27","close":5153.7632},{"date":"2023-07-28","close":5421.3623},{"date":"2023-07-31","close":5510.562},{"date":"2023-08-01","close":5560.1177},{"date":"2023-08-02","close":5560.1177},{"date":"2023-08-03","close":5451.0957},{"date":"2023-08-04","close":5461.0068},{"date":"2023-08-07","close":5431.2734},{"date":"2023-08-08","close":5421.3623},{"date":"2023-08-09","close":5520.4736},{"date":"2023-08-10","close":5560.1177},{"date":"2023-08-11","close":5579.9399},{"date":"2023-08-14","close":5540.2959},{"date":"2023-08-16","close":5431.2734},{"date":"2023-08-17","close":5609.6729},{"date":"2023-08-18","close":5708.7842},{"date":"2023-08-21","close":5540.2959},{"date":"2023-08-22","close":5619.5845},{"date":"2023-08-23","close":5570.0288},{"date":"2023-08-24","close":5659.2285},{"date":"2023-08-25","close":5649.3174},{"date":"2023-08-28","close":5669.1396},{"date":"2023-08-29","close":5718.6948},{"date":"2023-08-30","close":5758.3394},{"date":"2023-08-31","close":5659.2285},{"date":"2023-09-01","close":5688.9619},{"date":"2023-09-04","close":6828.7363},{"date":"2023-09-05","close":7126.0688},{"date":"2023-09-06","close":6739.5366},{"date":"2023-09-07","close":8761.3984},{"date":"2023-09-08","close":10525.5703},{"date":"2023-09-11","close":10902.1914},{"date":"2023-09-12","close":10337.2607},{"date":"2023-09-13","close":9465.084},{"date":"2023-09-14","close":9841.7061},{"date":"2023-09-15","close":12785.2979},{"date":"2023-09-18","close":12795.208},{"date":"2023-09-19","close":11397.7451},{"date":"2023-09-20","close":11001.3027},{"date":"2023-09-21","close":10386.8164},{"date":"2023-09-22","close":10010.1943},{"date":"2023-09-25","close":10129.127},{"date":"2023-09-26","close":9712.8613},{"date":"2023-09-27","close":10505.748},{"date":"2023-10-04","close":10674.2363},{"date":"2023-10-05","close":8939.7969},{"date":"2023-10-06","close":9346.1514},{"date":"2023-10-10","close":8622.6416},{"date":"2023-10-11","close":9256.9521},{"date":"2023-10-12","close":11169.79},{"date":"2023-10-13","close":10406.6377},{"date":"2023-10-16","close":10000.2832},{"date":"2023-10-17","close":9712.8613},{"date":"2023-10-18","close":9811.9727},{"date":"2023-10-19","close":9167.752},{"date":"2023-10-20","close":9554.2842},{"date":"2023-10-23","close":9237.1289},{"date":"2023-10-24","close":9574.1064},{"date":"2023-10-25","close":9494.8184},{"date":"2023-10-26","close":8582.998},{"date":"2023-10-27","close":8483.8867},{"date":"2023-10-30","close":8711.8428},{"date":"2023-10-31","close":8325.3105},{"date":"2023-11-01","close":8553.2656},{"date":"2023-11-02","close":8870.4189},{"date":"2023-11-03","close":8840.6865},{"date":"2023-11-06","close":9088.4629},{"date":"2023-11-07","close":8731.6641},{"date":"2023-11-08","close":8355.043},{"date":"2023-11-09","close":8067.6221},{"date":"2023-11-10","close":7720.7344},{"date":"2023-11-13","close":7661.2671},{"date":"2023-11-14","close":7869.4004},{"date":"2023-11-15","close":8057.7109},{"date":"2023-11-16","close":8127.0884},{"date":"2023-11-17","close":7790.1118},{"date":"2023-11-20","close":7988.3335},{"date":"2023-11-21","close":7849.5781},{"date":"2023-11-22","close":7621.623},{"date":"2023-11-23","close":7601.8008},{"date":"2023-11-24","close":7631.5342},{"date":"2023-11-27","close":7780.2007},{"date":"2023-11-28","close":7621.623},{"date":"2023-11-29","close":7621.623},{"date":"2023-11-30","close":7621.623},{"date":"2023-12-01","close":7274.7354},{"date":"2023-12-04","close":7225.1802},{"date":"2023-12-05","close":7026.958},{"date":"2023-12-06","close":7106.2466},{"date":"2023-12-07","close":6917.936},{"date":"2023-12-08","close":7076.5137},{"date":"2023-12-11","close":6997.2251},{"date":"2023-12-12","close":6917.936},{"date":"2023-12-13","close":6818.8252},{"date":"2023-12-14","close":6808.9141},{"date":"2023-12-15","close":6888.2031},{"date":"2023-12-18","close":6848.5586},{"date":"2023-12-19","close":6888.2031},{"date":"2023-12-20","close":6937.7583},{"date":"2023-12-21","close":9019.0859},{"date":"2023-12-22","close":10585.0371},{"date":"2023-12-26","close":11972.5889},{"date":"2023-12-27","close":11008.0195},{"date":"2023-12-28","close":11316.2842},{"date":"2024-01-02","close":11067.6836},{"date":"2024-01-03","close":10500.876},{"date":"2024-01-04","close":10202.5547},{"date":"2024-01-05","close":10590.3711},{"date":"2024-01-08","close":10719.6436},{"date":"2024-01-09","close":10441.2119},{"date":"2024-01-10","close":10480.9873},{"date":"2024-01-11","close":10222.4424},{"date":"2024-01-12","close":10928.4678},{"date":"2024-01-15","close":10361.6592},{"date":"2024-01-16","close":11117.4043},{"date":"2024-01-17","close":11286.4521},{"date":"2024-01-18","close":11117.4043},{"date":"2024-01-19","close":10749.4756},{"date":"2024-01-22","close":11823.4287},{"date":"2024-01-23","close":10739.5312},{"date":"2024-01-24","close":10003.6748},{"date":"2024-01-25","close":12340.5166},{"date":"2024-01-26","close":13354.8057},{"date":"2024-01-29","close":13195.7021},{"date":"2024-01-30","close":12370.3496},{"date":"2024-01-31","close":11485.332},{"date":"2024-02-01","close":10958.2998},{"date":"2024-02-02","close":11495.2764},{"date":"2024-02-05","close":11177.0684},{"date":"2024-02-06","close":10799.1953},{"date":"2024-02-07","close":10689.8115},{"date":"2024-02-08","close":10719.6436},{"date":"2024-02-13","close":11495.2764},{"date":"2024-02-14","close":11793.5967},{"date":"2024-02-15","close":11783.6523},{"date":"2024-02-16","close":11366.0049},{"date":"2024-02-19","close":11107.46},{"date":"2024-02-20","close":10819.083},{"date":"2024-02-21","close":10461.0996},{"date":"2024-02-22","close":10699.7559},{"date":"2024-02-23","close":10421.3232},{"date":"2024-02-26","close":10172.7236},{"date":"2024-02-27","close":10282.1064},{"date":"2024-02-28","close":10242.3311},{"date":"2024-02-29","close":10142.8906},{"date":"2024-03-04","close":10888.6914},{"date":"2024-03-05","close":10620.2031},{"date":"2024-03-06","close":10689.8115},{"date":"2024-03-07","close":10282.1064},{"date":"2024-03-08","close":10202.5547},{"date":"2024-03-11","close":10053.3945},{"date":"2024-03-12","close":10123.0029},{"date":"2024-03-13","close":10123.0029},{"date":"2024-03-14","close":10411.3789},{"date":"2024-03-15","close":10132.9473},{"date":"2024-03-18","close":10252.2754},{"date":"2024-03-19","close":10550.5947},{"date":"2024-03-20","close":10371.6035},{"date":"2024-03-21","close":10192.6113},{"date":"2024-03-22","close":13245.4229},{"date":"2024-03-25","close":13076.374},{"date":"2024-03-26","close":12877.4932},{"date":"2024-03-27","close":11733.9326},{"date":"2024-03-28","close":11475.3877},{"date":"2024-03-29","close":11932.8125},{"date":"2024-04-01","close":11783.6523},{"date":"2024-04-02","close":11395.8359},{"date":"2024-04-03","close":11037.8525},{"date":"2024-04-04","close":11057.7402},{"date":"2024-04-05","close":10739.5312},{"date":"2024-04-08","close":10958.2998},{"date":"2024-04-09","close":11027.9082},{"date":"2024-04-11","close":10988.1318},{"date":"2024-04-12","close":10868.8037},{"date":"2024-04-15","close":10540.6514},{"date":"2024-04-16","close":10301.9951},{"date":"2024-04-17","close":10480.9873},{"date":"2024-04-18","close":10749.4756},{"date":"2024-04-19","close":10401.4355},{"date":"2024-04-22","close":10471.043},{"date":"2024-04-23","close":10321.8828},{"date":"2024-04-24","close":10530.707},{"date":"2024-04-25","close":10471.043},{"date":"2024-04-26","close":10351.7148},{"date":"2024-04-29","close":10550.5947},{"date":"2024-04-30","close":10620.2031},{"date":"2024-05-02","close":10550.5947},{"date":"2024-05-03","close":10630.1475},{"date":"2024-05-07","close":10729.5879},{"date":"2024-05-08","close":10829.0283},{"date":"2024-05-09","close":10461.0996},{"date":"2024-05-10","close":10391.4912},{"date":"2024-05-13","close":10391.4912},{"date":"2024-05-14","close":10431.2676},{"date":"2024-05-16","close":10371.6035},{"date":"2024-05-17","close":10093.1709},{"date":"2024-05-20","close":10043.4512},{"date":"2024-05-21","close":10023.5625},{"date":"2024-05-22","close":10142.8906},{"date":"2024-05-23","close":9993.7305},{"date":"2024-05-24","close":9725.2422},{"date":"2024-05-27","close":9894.291},{"date":"2024-05-28","close":9904.2354},{"date":"2024-05-29","close":9456.7539},{"date":"2024-05-30","close":9178.3223},{"date":"2024-05-31","close":9148.4893},{"date":"2024-06-03","close":9407.0342},{"date":"2024-06-04","close":9257.874},{"date":"2024-06-05","close":9257.874},{"date":"2024-06-07","close":9208.1533},{"date":"2024-06-10","close":9168.3779},{"date":"2024-06-11","close":9168.3779},{"date":"2024-06-12","close":9237.9863},{"date":"2024-06-13","close":9267.8174},{"date":"2024-06-14","close":9148.4893},{"date":"2024-06-17","close":9098.7705},{"date":"2024-06-18","close":8969.498},{"date":"2024-06-19","close":9029.1621},{"date":"2024-06-20","close":8939.665},{"date":"2024-06-21","close":8671.1768},{"date":"2024-06-24","close":8522.0176},{"date":"2024-06-25","close":8681.1211},{"date":"2024-06-26","close":8641.3457},{"date":"2024-06-27","close":8531.9609},{"date":"2024-06-28","close":8482.2412},{"date":"2024-07-01","close":8701.0098},{"date":"2024-07-02","close":8442.4658},{"date":"2024-07-03","close":8372.8574},{"date":"2024-07-04","close":8323.1367},{"date":"2024-07-05","close":8362.9131},{"date":"2024-07-08","close":8462.3535},{"date":"2024-07-09","close":8452.4092},{"date":"2024-07-10","close":8452.4092},{"date":"2024-07-11","close":8581.6816},{"date":"2024-07-12","close":9963.8994},{"date":"2024-07-15","close":9635.7471},{"date":"2024-07-16","close":9148.4893},{"date":"2024-07-17","close":8909.834},{"date":"2024-07-18","close":8551.8486},{"date":"2024-07-19","close":8422.5762},{"date":"2024-07-22","close":8382.8008},{"date":"2024-07-23","close":8253.5293},{"date":"2024-07-24","close":8233.6416},{"date":"2024-07-25","close":8014.873},{"date":"2024-07-26","close":8193.8652},{"date":"2024-07-29","close":8412.6328},{"date":"2024-07-30","close":8154.0889},{"date":"2024-07-31","close":8144.145},{"date":"2024-08-01","close":8213.7529},{"date":"2024-08-02","close":7835.8804},{"date":"2024-08-05","close":6732.0952},{"date":"2024-08-06","close":7279.0161},{"date":"2024-08-07","close":7507.728},{"date":"2024-08-08","close":7318.792},{"date":"2024-08-09","close":7527.6162},{"date":"2024-08-12","close":7706.6079},{"date":"2024-08-13","close":7766.2725},{"date":"2024-08-14","close":7915.4326},{"date":"2024-08-16","close":7905.4883},{"date":"2024-08-19","close":7935.3203},{"date":"2024-08-20","close":8004.9282},{"date":"2024-08-21","close":8014.873},{"date":"2024-08-22","close":7955.2085},{"date":"2024-08-23","close":7955.2085},{"date":"2024-08-26","close":7756.3286},{"date":"2024-08-27","close":7726.4966},{"date":"2024-08-28","close":7646.9443},{"date":"2024-08-29","close":7607.168},{"date":"2024-08-30","close":7706.6079},{"date":"2024-09-02","close":7656.8882},{"date":"2024-09-03","close":7577.3359},{"date":"2024-09-04","close":7288.96},{"date":"2024-09-05","close":7159.6875},{"date":"2024-09-06","close":6940.9194},{"date":"2024-09-09","close":7050.3037},{"date":"2024-09-10","close":6930.9756},{"date":"2024-09-11","close":6930.9756},{"date":"2024-09-12","close":7428.1758},{"date":"2024-09-13","close":7219.3521},{"date":"2024-09-19","close":7219.3521},{"date":"2024-09-20","close":7279.0161},{"date":"2024-09-23","close":7279.0161},{"date":"2024-09-24","close":7487.8403},{"date":"2024-09-25","close":7467.9521},{"date":"2024-09-26","close":7627.0562},{"date":"2024-09-27","close":7627.0562},{"date":"2024-09-30","close":7497.7842},{"date":"2024-10-02","close":7308.8477},{"date":"2024-10-04","close":7308.8477},{"date":"2024-10-07","close":7637.0},{"date":"2024-10-08","close":7627.0562},{"date":"2024-10-10","close":7537.5601},{"date":"2024-10-11","close":7458.0083},{"date":"2024-10-14","close":7577.3359},{"date":"2024-10-15","close":7497.7842},{"date":"2024-10-16","close":7318.792},{"date":"2024-10-17","close":7259.1279},{"date":"2024-10-18","close":7259.1279},{"date":"2024-10-21","close":7269.0718},{"date":"2024-10-22","close":7159.6875},{"date":"2024-10-23","close":7179.5762},{"date":"2024-10-24","close":7179.5762},{"date":"2024-10-25","close":7229.2959},{"date":"2024-10-28","close":7398.3438},{"date":"2024-10-29","close":7497.7842},{"date":"2024-10-30","close":7577.3359},{"date":"2024-10-31","close":7637.0},{"date":"2024-11-01","close":7696.6641},{"date":"2024-11-04","close":7955.2085},{"date":"2024-11-05","close":8144.145},{"date":"2024-11-06","close":7994.9844},{"date":"2024-11-07","close":7955.2085},{"date":"2024-11-08","close":7994.9844},{"date":"2024-11-11","close":7696.6641},{"date":"2024-11-12","close":8352.9688},{"date":"2024-11-13","close":7537.5601},{"date":"2024-11-14","close":7338.6797},{"date":"2024-11-15","close":8054.6489},{"date":"2024-11-18","close":8203.8086},{"date":"2024-11-19","close":8223.6963},{"date":"2024-11-20","close":8263.4727},{"date":"2024-11-21","close":10739.5312},{"date":"2024-11-22","close":11495.2764},{"date":"2024-11-25","close":11505.2207},{"date":"2024-11-26","close":11694.1572},{"date":"2024-11-27","close":11972.5889},{"date":"2024-11-28","close":11634.4932},{"date":"2024-11-29","close":11147.2354},{"date":"2024-12-02","close":13553.6865},{"date":"2024-12-03","close":15184.5049},{"date":"2024-12-04","close":13782.3994},{"date":"2024-12-05","close":14110.5518},{"date":"2024-12-06","close":13354.8057},{"date":"2024-12-09","close":14388.9834},{"date":"2024-12-10","close":15960.1377},{"date":"2024-12-11","close":15433.1045},{"date":"2024-12-12","close":14478.4795},{"date":"2024-12-13","close":14856.3516},{"date":"2024-12-16","close":14428.7598},{"date":"2024-12-17","close":14617.6953},{"date":"2024-12-18","close":13921.6152},{"date":"2024-12-19","close":15651.873},{"date":"2024-12-20","close":14170.2158},{"date":"2024-12-23","close":13782.3994},{"date":"2024-12-24","close":13434.3584},{"date":"2024-12-26","close":12539.3975},{"date":"2024-12-27","close":12609.2275},{"date":"2024-12-30","close":13117.9854},{"date":"2025-01-02","close":14953.5059},{"date":"2025-01-03","close":14654.2363},{"date":"2025-01-06","close":14913.6035},{"date":"2025-01-07","close":15891.2178},{"date":"2025-01-08","close":15432.3379},{"date":"2025-01-09","close":15472.2402},{"date":"2025-01-10","close":16210.4385},{"date":"2025-01-13","close":16130.6328},{"date":"2025-01-14","close":15951.0713},{"date":"2025-01-15","close":15452.2891},{"date":"2025-01-16","close":16030.877},{"date":"2025-01-17","close":15771.5098},{"date":"2025-01-20","close":15532.0938},{"date":"2025-01-21","close":14893.6523},{"date":"2025-01-22","close":14963.4814},{"date":"2025-01-23","close":14075.6484},{"date":"2025-01-24","close":15043.2871},{"date":"2025-01-31","close":14275.1611},{"date":"2025-02-03","close":13217.7422},{"date":"2025-02-04","close":14065.6729},{"date":"2025-02-05","close":14544.5039},{"date":"2025-02-06","close":15372.4834},{"date":"2025-02-07","close":19442.5508},{"date":"2025-02-10","close":19033.5488},{"date":"2025-02-11","close":19552.2832},{"date":"2025-02-12","close":20250.5781},{"date":"2025-02-13","close":24789.502},{"date":"2025-02-14","close":23093.6406},{"date":"2025-02-17","close":23093.6406},{"date":"2025-02-18","close":23343.0312},{"date":"2025-02-19","close":21547.4141},{"date":"2025-02-20","close":20799.2402},{"date":"2025-02-21","close":20549.8477},{"date":"2025-02-24","close":22844.248},{"date":"2025-02-25","close":21846.6836},{"date":"2025-02-26","close":25188.5273},{"date":"2025-02-27","close":24190.9629},{"date":"2025-02-28","close":24789.502},{"date":"2025-03-04","close":24141.084},{"date":"2025-03-05","close":26834.5098},{"date":"2025-03-06","close":25936.7012},{"date":"2025-03-07","close":25038.8926},{"date":"2025-03-10","close":24290.7188},{"date":"2025-03-11","close":23193.3965},{"date":"2025-03-12","close":22594.8574},{"date":"2025-03-13","close":22495.1016},{"date":"2025-03-14","close":22046.1973},{"date":"2025-03-17","close":22944.0059},{"date":"2025-03-18","close":23642.3008},{"date":"2025-03-19","close":22145.9531},{"date":"2025-03-20","close":20549.8477},{"date":"2025-03-21","close":20400.2129},{"date":"2025-03-24","close":20200.7012},{"date":"2025-03-25","close":21347.9004},{"date":"2025-03-26","close":19951.3086},{"date":"2025-03-27","close":19113.3535},{"date":"2025-03-28","close":18415.0586},{"date":"2025-03-31","close":17806.543},{"date":"2025-04-01","close":17696.8105},{"date":"2025-04-02","close":17656.9082},{"date":"2025-04-03","close":17467.3711},{"date":"2025-04-04","close":17447.4199},{"date":"2025-04-07","close":16060.8037},{"date":"2025-04-08","close":16160.5605},{"date":"2025-04-09","close":16180.5117},{"date":"2025-04-10","close":17227.9551},{"date":"2025-04-11","close":18155.6914},{"date":"2025-04-14","close":17886.3477},{"date":"2025-04-15","close":18913.8418},{"date":"2025-04-16","close":18225.5215},{"date":"2025-04-17","close":18664.4492},{"date":"2025-04-18","close":18903.8652},{"date":"2025-04-21","close":18464.9355},{"date":"2025-04-22","close":21846.6836},{"date":"2025-04-23","close":22644.7363},{"date":"2025-04-24","close":22145.9531},{"date":"2025-04-25","close":21996.3184},{"date":"2025-04-28","close":21447.6562},{"date":"2025-04-29","close":21497.5352},{"date":"2025-04-30","close":20350.3359},{"date":"2025-05-02","close":20649.6055},{"date":"2025-05-07","close":20948.875},{"date":"2025-05-08","close":20599.7266},{"date":"2025-05-09","close":20150.8223},{"date":"2025-05-12","close":21746.9277},{"date":"2025-05-13","close":22096.0742},{"date":"2025-05-14","close":21746.9277},{"date":"2025-05-15","close":20300.457},{"date":"2025-05-16","close":20250.5781},{"date":"2025-05-19","close":20549.8477},{"date":"2025-05-20","close":20898.9961},{"date":"2025-05-21","close":20250.5781},{"date":"2025-05-22","close":19133.3047},{"date":"2025-05-23","close":19143.2812},{"date":"2025-05-26","close":18774.1816},{"date":"2025-05-27","close":18425.0332},{"date":"2025-05-28","close":18435.0098},{"date":"2025-05-29","close":19282.9395},{"date":"2025-05-30","close":19452.5254},{"date":"2025-06-02","close":19023.5723},{"date":"2025-06-04","close":18504.8398},{"date":"2025-06-05","close":18405.082},{"date":"2025-06-09","close":17766.6406},{"date":"2025-06-10","close":17936.2266},{"date":"2025-06-11","close":17956.1777},{"date":"2025-06-12","close":18415.0586},{"date":"2025-06-13","close":17656.9082},{"date":"2025-06-16","close":18764.207},{"date":"2025-06-17","close":19352.7695},{"date":"2025-06-18","close":18464.9355},{"date":"2025-06-19","close":18355.2051},{"date":"2025-06-20","close":18435.0098},{"date":"2025-06-23","close":18006.0566},{"date":"2025-06-24","close":19083.4277},{"date":"2025-06-25","close":19143.2812},{"date":"2025-06-26","close":18664.4492},{"date":"2025-06-27","close":18115.7891},{"date":"2025-06-30","close":17916.2754},{"date":"2025-07-01","close":17846.4453},{"date":"2025-07-02","close":17846.4453},{"date":"2025-07-03","close":17796.5684},{"date":"2025-07-04","close":17257.8828},{"date":"2025-07-07","close":16848.8809},{"date":"2025-07-08","close":17078.3203},{"date":"2025-07-09","close":17178.0762},{"date":"2025-07-10","close":16948.6367},{"date":"2025-07-11","close":17517.25},{"date":"2025-07-14","close":17158.125},{"date":"2025-07-15","close":17447.4199},{"date":"2025-07-16","close":17178.0762},{"date":"2025-07-17","close":17088.2969},{"date":"2025-07-18","close":17028.4414},{"date":"2025-07-21","close":17626.9824},{"date":"2025-07-22","close":17786.5918},{"date":"2025-07-23","close":17876.373},{"date":"2025-07-24","close":17507.2734},{"date":"2025-07-25","close":17058.3691},{"date":"2025-07-28","close":16789.0273},{"date":"2025-07-29","close":17168.1016},{"date":"2025-07-30","close":17028.4414},{"date":"2025-07-31","close":17307.7598},{"date":"2025-08-01","close":17038.418},{"date":"2025-08-04","close":17317.7363},{"date":"2025-08-05","close":17287.8086},{"date":"2025-08-06","close":17377.5898},{"date":"2025-08-07","close":18415.0586},{"date":"2025-08-08","close":19133.3047},{"date":"2025-08-11","close":19312.8672},{"date":"2025-08-12","close":18983.6699},{"date":"2025-08-13","close":18065.9102},{"date":"2025-08-14","close":18155.6914},{"date":"2025-08-18","close":19003.6211},{"date":"2025-08-19","close":19073.4512},{"date":"2025-08-20","close":18814.084},{"date":"2025-08-21","close":18075.8867},{"date":"2025-08-22","close":17457.3945},{"date":"2025-08-25","close":17317.7363},{"date":"2025-08-26","close":17347.6641},{"date":"2025-08-27","close":17118.2227},{"date":"2025-08-28","close":17078.3203},{"date":"2025-08-29","close":16848.8809},{"date":"2025-09-01","close":9723.957},{"date":"2025-09-02","close":16340.1221},{"date":"2025-09-03","close":16140.6094},{"date":"2025-09-04","close":16380.0244},{"date":"2025-09-05","close":16310.1953},{"date":"2025-09-08","close":16250.3408},{"date":"2025-09-09","close":16280.2686},{"date":"2025-09-10","close":16320.1709},{"date":"2025-09-11","close":16160.5605},{"date":"2025-09-12","close":16240.3652},{"date":"2025-09-15","close":16250.3408},{"date":"2025-09-16","close":16060.8037},{"date":"2025-09-17","close":15990.9746},{"date":"2025-09-18","close":16050.8281},{"date":"2025-09-19","close":16290.0},{"date":"2025-09-22","close":15791.4609},{"date":"2025-09-23","close":15641.8262},{"date":"2025-09-24","close":15143.0439},{"date":"2025-09-25","close":15202.8975},{"date":"2025-09-26","close":14883.6768},{"date":"2025-09-29","close":15103.1406},{"date":"2025-09-30","close":15143.0439},{"date":"2025-10-01","close":15063.2383},{"date":"2025-10-02","close":15033.3115},{"date":"2025-10-10","close":15352.5322},{"date":"2025-10-13","close":15432.3379},{"date":"2025-10-14","close":15252.7754},{"date":"2025-10-15","close":15631.8506},{"date":"2025-10-16","close":15542.0693},{"date":"2025-10-17","close":17237.9316},{"date":"2025-10-20","close":16759.0996},{"date":"2025-10-21","close":16479.7812},{"date":"2025-10-22","close":16140.6094},{"date":"2025-10-23","close":16140.6094},{"date":"2025-10-24","close":16370.0488},{"date":"2025-10-27","close":16429.9023},{"date":"2025-10-28","close":16220.4141},{"date":"2025-10-29","close":16360.0732},{"date":"2025-10-30","close":15931.1201},{"date":"2025-10-31","close":15881.2422},{"date":"2025-11-03","close":15701.6797},{"date":"2025-11-04","close":15432.3379},{"date":"2025-11-05","close":14983.4326},{"date":"2025-11-06","close":14863.7256},{"date":"2025-11-07","close":14245.2344},{"date":"2025-11-10","close":14704.1143},{"date":"2025-11-11","close":14734.042},{"date":"2025-11-12","close":15063.2383},{"date":"2025-11-13","close":15412.3857},{"date":"2025-11-14","close":14953.5059},{"date":"2025-11-17","close":14893.6523},{"date":"2025-11-18","close":14315.0645},{"date":"2025-11-19","close":14604.3584},{"date":"2025-11-20","close":15601.9238},{"date":"2025-11-21","close":15961.0469},{"date":"2025-11-24","close":19053.5},{"date":"2025-11-25","close":18923.8164},{"date":"2025-11-26","close":18814.084},{"date":"2025-11-27","close":18405.082},{"date":"2025-11-28","close":18205.5703},{"date":"2025-12-01","close":18355.2051},{"date":"2025-12-02","close":18365.1797},{"date":"2025-12-03","close":17617.0059},{"date":"2025-12-04","close":16958.6133},{"date":"2025-12-05","close":16848.8809},{"date":"2025-12-08","close":16749.123},{"date":"2025-12-09","close":16519.6836},{"date":"2025-12-10","close":17138.1738},{"date":"2025-12-11","close":17208.0039},{"date":"2025-12-12","close":17796.5684},{"date":"2025-12-15","close":17706.7871},{"date":"2025-12-16","close":17168.1016},{"date":"2025-12-17","close":16838.9043},{"date":"2025-12-18","close":16419.9277},{"date":"2025-12-19","close":17337.6875},{"date":"2025-12-22","close":16958.6133},{"date":"2025-12-23","close":16569.5625},{"date":"2025-12-24","close":16499.7324},{"date":"2025-12-26","close":16390.0},{"date":"2025-12-29","close":18240.0},{"date":"2025-12-30","close":17250.0},{"date":"2026-01-02","close":16840.0},{"date":"2026-01-05","close":16890.0},{"date":"2026-01-06","close":16780.0},{"date":"2026-01-07","close":16650.0},{"date":"2026-01-08","close":16200.0},{"date":"2026-01-09","close":17230.0},{"date":"2026-01-12","close":17390.0},{"date":"2026-01-13","close":17110.0},{"date":"2026-01-14","close":16760.0},{"date":"2026-01-15","close":17490.0},{"date":"2026-01-16","close":17230.0},{"date":"2026-01-19","close":17680.0},{"date":"2026-01-20","close":17670.0},{"date":"2026-01-21","close":17460.0},{"date":"2026-01-22","close":10608.834},{"date":"2026-01-23","close":10764.3193},{"date":"2026-01-26","close":10537.0723},{"date":"2026-01-27","close":10429.4287},{"date":"2026-01-28","close":10632.7549},{"date":"2026-01-29","close":10728.4375},{"date":"2026-01-30","close":17390.0},{"date":"2026-02-02","close":17720.0},{"date":"2026-02-03","close":20800.0},{"date":"2026-02-04","close":19700.0},{"date":"2026-02-05","close":22850.0},{"date":"2026-02-06","close":22200.0},{"date":"2026-02-09","close":22500.0},{"date":"2026-02-10","close":26100.0},{"date":"2026-02-11","close":25250.0},{"date":"2026-02-12","close":25700.0},{"date":"2026-02-13","close":25200.0},{"date":"2026-02-19","close":25300.0},{"date":"2026-02-20","close":24300.0},{"date":"2026-02-23","close":23300.0},{"date":"2026-02-24","close":23300.0},{"date":"2026-02-25","close":22900.0},{"date":"2026-02-26","close":24300.0},{"date":"2026-02-27","close":24550.0},{"date":"2026-03-03","close":22000.0},{"date":"2026-03-04","close":18300.0},{"date":"2026-03-05","close":20750.0},{"date":"2026-03-06","close":21200.0},{"date":"2026-03-09","close":19750.0},{"date":"2026-03-10","close":21600.0},{"date":"2026-03-11","close":20900.0},{"date":"2026-03-12","close":21400.0},{"date":"2026-03-13","close":21300.0},{"date":"2026-03-16","close":16997.0},{"date":"2026-03-17","close":17207.0},{"date":"2026-03-18","close":17460.0},{"date":"2026-03-19","close":17081.0},{"date":"2026-03-20","close":18301.0},{"date":"2026-03-23","close":11673.3057},{"date":"2026-03-24","close":11852.7109},{"date":"2026-03-25","close":12378.9668},{"date":"2026-03-26","close":11846.7314},{"date":"2026-03-27","close":11846.7314},{"date":"2026-03-30","close":11709.1865},{"date":"2026-03-31","close":11434.0986},{"date":"2026-04-01","close":12528.4717},{"date":"2026-04-02","close":11715.167},{"date":"2026-04-03","close":16601.0},{"date":"2026-04-06","close":11667.3262},{"date":"2026-04-07","close":11840.751},{"date":"2026-04-08","close":13006.8857},{"date":"2026-04-09","close":12976.9844},{"date":"2026-04-10","close":12947.084},{"date":"2026-04-13","close":12618.1738},{"date":"2026-04-14","close":12677.9756},{"date":"2026-04-15","close":12707.877},{"date":"2026-04-16","close":12737.7773},{"date":"2026-04-17","close":12767.6787},{"date":"2026-04-20","close":12558.3721},{"date":"2026-04-21","close":13096.5879},{"date":"2026-04-22","close":12827.4805},{"date":"2026-04-23","close":11691.2461},{"date":"2026-04-24","close":11990.2549},{"date":"2026-04-27","close":12229.4619},{"date":"2026-04-28","close":12259.3633},{"date":"2026-04-29","close":12289.2637},{"date":"2026-04-30","close":12079.958},{"date":"2026-05-04","close":12319.165},{"date":"2026-05-06","close":12079.958},{"date":"2026-05-07","close":12199.5615},{"date":"2026-05-08","close":12109.8584},{"date":"2026-05-11","close":11721.1475},{"date":"2026-05-12","close":11912.5127},{"date":"2026-05-13","close":12468.6689},{"date":"2026-05-14","close":12020.1562},{"date":"2026-05-15","close":11350.376},{"date":"2026-05-18","close":10734.418},{"date":"2026-05-19","close":10543.0527},{"date":"2026-05-20","close":10112.4795},{"date":"2026-05-21","close":10734.418},{"date":"2026-05-22","close":11129.1094},{"date":"2026-05-26","close":10806.1797},{"date":"2026-05-27","close":10405.5088},{"date":"2026-05-28","close":9903.1738},{"date":"2026-05-29","close":9992.876},{"date":"2026-06-01","close":9675.9268},{"date":"2026-06-02","close":9305.1553},{"date":"2026-06-04","close":9466.6201},{"date":"2026-06-05","close":8856.6426},{"date":"2026-06-08","close":8204.8027},{"date":"2026-06-09","close":8910.4639},{"date":"2026-06-10","close":9693.8672},{"date":"2026-06-11","close":9984.6152},{"date":"2026-06-12","close":10653.8457},{"date":"2026-06-15","close":10807.6924},{"date":"2026-06-16","close":10515.3848},{"date":"2026-06-17","close":10469.2305},{"date":"2026-06-18","close":9915.3848},{"date":"2026-06-19","close":9984.6152},{"date":"2026-06-22","close":9238.4619},{"date":"2026-06-23","close":8592.3076},{"date":"2026-06-24","close":8469.2305},{"date":"2026-06-25","close":8200.0},{"date":"2026-06-26","close":7684.6152},{"date":"2026-06-29","close":8376.9229},{"date":"2026-06-30","close":7930.769},{"date":"2026-07-01","close":8015.3848},{"date":"2026-07-02","close":7576.9229},{"date":"2026-07-03","close":7923.0771},{"date":"2026-07-06","close":7807.6924},{"date":"2026-07-07","close":7700.0},{"date":"2026-07-08","close":7430.769},{"date":"2026-07-09","close":7715.3848},{"date":"2026-07-10","close":7992.3076},{"date":"2026-07-13","close":7453.8462},{"date":"2026-07-14","close":7153.8462},{"date":"2026-07-15","close":7138.4614},{"date":"2026-07-16","close":6923.0771},{"date":"2026-07-20","close":6376.9229},{"date":"2026-07-21","close":6569.231},{"date":"2026-07-22","close":6784.6152},{"date":"2026-07-23","close":7153.8462},{"date":"2026-07-24","close":6961.5386},{"date":"2026-07-27","close":6900.0},{"date":"2026-07-28","close":6300.0},{"date":"2026-07-29","close":5876.9229},{"date":"2026-07-30","close":6161.5386},{"date":"2026-07-31","close":7000.0},{"date":"2026-08-03","close":7380.0},{"date":"2026-08-04","close":7510.0},{"date":"2026-08-05","close":7530.0},{"date":"2026-08-06","close":7520.0},{"date":"2026-08-07","close":5850.0},{"date":"2026-08-10","close":6300.0},{"date":"2026-08-11","close":6310.0},{"date":"2026-08-12","close":6410.0},{"date":"2026-08-13","close":6640.0},{"date":"2026-08-14","close":6760.0},{"date":"2026-08-18","close":6410.0},{"date":"2026-08-19","close":6020.0},{"date":"2026-08-20","close":6020.0},{"date":"2026-08-21","close":5730.0},{"date":"2026-08-24","close":5780.0},{"date":"2026-08-25","close":5860.0},{"date":"2026-08-26","close":6120.0},{"date":"2026-08-27","close":6310.0},{"date":"2026-08-28","close":6340.0},{"date":"2026-08-31","close":6440.0},{"date":"2026-09-01","close":6450.0},{"date":"2026-09-02","close":6200.0},{"date":"2026-09-03","close":6230.0},{"date":"2026-09-04","close":6320.0},{"date":"2026-09-07","close":6440.0},{"date":"2026-09-08","close":6430.0},{"date":"2026-09-09","close":6560.0},{"date":"2026-09-10","close":6550.0},{"date":"2026-09-11","close":6400.0},{"date":"2026-09-14","close":6090.0},{"date":"2026-09-15","close":6150.0},{"date":"2026-09-16","close":6110.0},{"date":"2026-09-17","close":6290.0},{"date":"2026-09-18","close":6320.0},{"date":"2026-09-21","close":6260.0},{"date":"2026-09-22","close":6310.0},{"date":"2026-09-23","close":6250.0},{"date":"2026-09-28","close":6230.0},{"date":"2026-09-29","close":6220.0},{"date":"2026-09-30","close":6230.0},{"date":"2026-10-01","close":6390.0},{"date":"2026-10-02","close":6420.0},{"date":"2026-10-06","close":6550.0},{"date":"2026-10-07","close":6300.0},{"date":"2026-10-08","close":6100.0},{"date":"2026-10-12","close":5710.0},{"date":"2026-10-13","close":5660.0},{"date":"2026-10-14","close":5750.0},{"date":"2026-10-15","close":5180.0},{"date":"2026-10-16","close":5460.0},{"date":"2026-10-19","close":5680.0},{"date":"2026-10-20","close":5360.0},{"date":"2026-10-21","close":5700.0},{"date":"2026-10-22","close":5590.0},{"date":"2026-10-23","close":5550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":44364.0,"foreign_net":-42591.0,"institution_net":-1773.0},{"date":"2026-10-21","retail_net":7372.0,"foreign_net":-3147.0,"institution_net":-4225.0},{"date":"2026-10-20","retail_net":-4578.0,"foreign_net":4577.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-10488.0,"foreign_net":10486.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":-24102.0,"foreign_net":24100.0,"institution_net":2.0},{"date":"2026-10-15","retail_net":-13209.0,"foreign_net":13213.0,"institution_net":-4.0},{"date":"2026-10-14","retail_net":9513.0,"foreign_net":-9513.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-53446.0,"foreign_net":53440.0,"institution_net":6.0},{"date":"2026-10-12","retail_net":45090.0,"foreign_net":-45092.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":-18302.0,"foreign_net":18301.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":4834.0,"foreign_net":-4836.0,"institution_net":2.0},{"date":"2026-10-06","retail_net":-23063.0,"foreign_net":23062.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-19635.0,"foreign_net":19634.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-72934.0,"foreign_net":72932.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":-7718.0,"foreign_net":9217.0,"institution_net":-1499.0},{"date":"2026-09-29","retail_net":-16277.0,"foreign_net":26289.0,"institution_net":-10012.0},{"date":"2026-09-28","retail_net":-33662.0,"foreign_net":40147.0,"institution_net":-6485.0},{"date":"2026-09-23","retail_net":19828.0,"foreign_net":-5829.0,"institution_net":-13999.0},{"date":"2026-09-22","retail_net":-26904.0,"foreign_net":37905.0,"institution_net":-11001.0},{"date":"2026-09-21","retail_net":37704.0,"foreign_net":-37705.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-4858.0,"foreign_net":9856.0,"institution_net":-4998.0},{"date":"2026-09-17","retail_net":-42588.0,"foreign_net":54747.0,"institution_net":-12159.0},{"date":"2026-09-16","retail_net":-6307.0,"foreign_net":6305.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":215068.0,"foreign_net":-194227.0,"institution_net":-20841.0},{"date":"2026-09-14","retail_net":40524.0,"foreign_net":-40525.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":20398.0,"foreign_net":-20399.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-23553.0,"foreign_net":23552.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":28573.0,"foreign_net":-26564.0,"institution_net":-2009.0},{"date":"2026-09-08","retail_net":-51167.0,"foreign_net":58731.0,"institution_net":-7564.0},{"date":"2026-09-07","retail_net":-33698.0,"foreign_net":33707.0,"institution_net":-9.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":44364.0,"foreign_net":-42591.0,"institution_net":-1773.0},"d3":{"retail_net":47158.0,"foreign_net":-41161.0,"institution_net":-5997.0},"d7":{"retail_net":8872.0,"foreign_net":-2875.0,"institution_net":-5997.0},"d14":{"retail_net":-128584.0,"foreign_net":134566.0,"institution_net":-5982.0},"d30":{"retail_net":-13221.0,"foreign_net":109773.0,"institution_net":-96552.0}},"analysis":"최근 5일 외국인 순매수 -6575.00, 기관 순매수 -5993.00. 30일 누적: 외국인 10.98만, 기관 -9.66만.","foreign_flow":-6575.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-5993.0},"insider_trades":[],"price_analysis":{"current":5540.0,"low_30d":5140.0,"support":5313.0,"high_30d":6870.0,"change_1d":-0.9,"change_7d":-1.6,"change_30d":-13.1,"resistance":6697.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.27,"per":66.05,"quarter":"2024-Q2"},{"pbr":2.98,"per":183.63,"quarter":"2024-Q3"},{"pbr":5.11,"per":215.37,"quarter":"2024-Q4"},{"pbr":7.17,"per":null,"quarter":"2025-Q1"},{"pbr":7.32,"per":null,"quarter":"2025-Q2"},{"pbr":6.32,"per":null,"quarter":"2025-Q3"},{"pbr":7.27,"per":null,"quarter":"2025-Q4"},{"pbr":4.98,"per":null,"quarter":"2026-Q1"},{"pbr":3.44,"per":null,"quarter":"2026-Q2"},{"pbr":1.38,"per":null,"quarter":"현재"}],"timeline":[{"close":8482.2412,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7497.7842,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13117.9854,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":17806.543,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17916.2754,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15143.0439,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11434.0986,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7930.769,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.32,"pbr_5y_low":2.98,"per_5y_avg":155.02,"per_5y_low":66.05,"current_pbr":1.38,"current_per":null,"pbr_5y_high":7.32,"per_5y_high":215.37,"pbr_5y_median":5.11,"per_5y_median":183.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -115, PBR 1.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"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":0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.77,"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":7.7,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.27,"per":66.05,"close":8482.2412,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":183.63,"close":7497.7842,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.11,"per":215.37,"close":13117.9854,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.17,"per":null,"close":17806.543,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.32,"per":null,"close":17916.2754,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.32,"per":null,"close":15143.0439,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.27,"per":null,"close":17250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.98,"per":null,"close":11434.0986,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.44,"per":null,"close":7930.769,"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":"1.4배"},{"label":"ROE","value":"0.7%"}],"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":43.0,"pbr":null,"per":null,"roa":0.001970452735198353,"roe":0.0074383160893703275,"revenue":67034193539.0,"market_cap":null,"net_income":572364033.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0770326790311235,"total_assets":290473363190.0,"total_equity":76948065412.0,"profit_margin":0.00853838918293248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1645701858.0,"operating_margin":0.024550185078940984},{"eps":-105.35,"pbr":2.34,"per":null,"roa":-0.006710684943284432,"roe":-0.026374315319933707,"revenue":59325071991.0,"market_cap":185100000000.0,"net_income":-2020618384.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.03182698413389946,"total_assets":301104641490.0,"total_equity":76613112397.0,"profit_margin":-0.03406010841936342,"dividend_yield":0.19,"fiscal_quarter":"Q1","operating_income":-1406809538.0,"operating_margin":-0.023713574898205303},{"eps":31.31,"pbr":null,"per":null,"roa":0.0022277829013122303,"roe":0.007587079161706633,"revenue":51086391888.0,"market_cap":null,"net_income":600492390.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0597760313684888,"total_assets":269547086319.0,"total_equity":79146714724.0,"profit_margin":0.011754449038336829,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-196488335.0,"operating_margin":-0.0038461971522822376},{"eps":-84.27,"pbr":null,"per":null,"roa":-0.0061372385279268105,"roe":-0.02023999045334813,"revenue":50047496912.0,"market_cap":null,"net_income":-1616335917.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0380380321386971,"total_assets":263365340885.0,"total_equity":79858531590.0,"profit_margin":-0.03229603909746079,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-517823341.0,"operating_margin":-0.010346638152763247},{"eps":-62.75,"pbr":null,"per":null,"roa":-0.004851970564196571,"roe":-0.014750132593870837,"revenue":59138967864.0,"market_cap":null,"net_income":-1203605134.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06461381665955819,"total_assets":248065217642.0,"total_equity":81599614535.0,"profit_margin":-0.02035214981715427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":357131625.0,"operating_margin":0.0060388545471622744},{"eps":-131.39,"pbr":null,"per":null,"roa":-0.009557915533380246,"roe":-0.030446769864588392,"revenue":60666544462.0,"market_cap":null,"net_income":-2520155128.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.056319370260822024,"total_assets":263672044307.0,"total_equity":82772495710.0,"profit_margin":-0.04154110227225093,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":519619037.0,"operating_margin":0.008565166214889267},{"eps":66.98,"pbr":null,"per":null,"roa":0.005150918083979042,"roe":0.015016396553899494,"revenue":58545289434.0,"market_cap":null,"net_income":1284708411.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0770556867275492,"total_assets":249413481258.0,"total_equity":85553708334.0,"profit_margin":0.02194383909312283,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1297361714.0,"operating_margin":0.02215996754892736},{"eps":-135.17,"pbr":null,"per":null,"roa":-0.010827482527495613,"roe":-0.030864120317522965,"revenue":47450967980.0,"market_cap":null,"net_income":-2592699245.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.021277673627765687,"total_assets":239455407886.0,"total_equity":84003665691.0,"profit_margin":-0.05463954383591903,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2184150375.0,"operating_margin":-0.046029627381270546},{"eps":69.84,"pbr":null,"per":null,"roa":0.004957006489034093,"roe":0.015478268712917194,"revenue":78864947944.0,"market_cap":null,"net_income":1339644791.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07844873626738623,"total_assets":270252781384.0,"total_equity":86550040954.0,"profit_margin":0.01698656787234866,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2741862892.0,"operating_margin":0.03476655933313907},{"eps":59.26,"pbr":null,"per":null,"roa":0.0044676839839216205,"roe":0.01320732534721813,"revenue":72195803067.0,"market_cap":null,"net_income":1136614583.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07679443369934916,"total_assets":254408008062.0,"total_equity":86059406664.0,"profit_margin":0.01574349941014141,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2609325754.0,"operating_margin":0.036142346828367054},{"eps":46.9,"pbr":null,"per":null,"roa":0.0036535494510189716,"roe":0.01033261134725714,"revenue":62466160291.0,"market_cap":null,"net_income":899529316.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08034013671756068,"total_assets":246206963409.0,"total_equity":87057306790.0,"profit_margin":0.014400265868904421,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2236568479.0,"operating_margin":0.03580448147574456},{"eps":-47.57,"pbr":null,"per":null,"roa":-0.0036321415850705005,"roe":-0.01053709063230843,"revenue":56424458684.0,"market_cap":null,"net_income":-912362188.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04720783890755031,"total_assets":251191250845.0,"total_equity":86585777786.0,"profit_margin":-0.016169622346039695,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-248681170.0,"operating_margin":-0.004407329300095125}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":128.43,"per":66.05,"date":"2024-06","close":8482.24,"source":"reported"},{"eps":128.43,"per":63.41,"date":"2024-07","close":8144.15,"source":"reported"},{"eps":128.43,"per":60.01,"date":"2024-08","close":7706.61,"source":"reported"},{"eps":40.83,"per":183.63,"date":"2024-09","close":7497.78,"source":"reported"},{"eps":40.83,"per":187.04,"date":"2024-10","close":7637.0,"source":"reported"},{"eps":40.83,"per":273.02,"date":"2024-11","close":11147.24,"source":"reported"},{"eps":60.91,"per":215.37,"date":"2024-12","close":13117.99,"source":"reported"},{"eps":60.91,"per":234.36,"date":"2025-01","close":14275.16,"source":"reported"},{"eps":60.91,"per":406.99,"date":"2025-02","close":24789.5,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":187.76,"std":107.95,"count":9,"current":406.99,"lower_1sd":79.81,"upper_1sd":295.71},"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":"대동기어","phase":"above-fold","symbol_resolved":true}