{"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":"2026-10-23T09:37:38.731631+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":141.6,"direction":"higher_better","percentile":91}],"summary":"매출 +10.6%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.0,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.1,"direction":"higher_better","percentile":22}],"summary":"RSI 40","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -368원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -368, PBR 12.99x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.3x","percentile":52}},"signals":[],"summary":"한올바이오파마(009420)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2.10조. 현재가 40,200원, 전일 대비 +0.5%, 30일 -26.1%. ROE -11.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 16.08만, 기관 순매도 18.65만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-2670.235563010996,"grade":"F","trend":"하락","atr_14":2596.4285714285716,"rsi_14":39.99999999999999,"sma_20":43842.5,"sma_60":50445.0,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-2670.24)가 시그널선(-2658.24)을 하회합니다(데드크로스). 현재가가 SMA20(43842)과 SMA60(50445) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 38926~48759 (현재 위치 13%).","bb_lower":38925.969210917116,"bb_upper":48759.030789082884,"macd_signal":-2658.242949852149},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":49400,"high":50400,"low":46700,"close":47750,"volume":1484047,"rsi_14":71.23,"sma_20":42092.5,"sma_60":38131.67,"sma_120":36208.33},{"date":"2024-10-24","open":47350,"high":48750,"low":47000,"close":47600,"volume":772609,"rsi_14":75.5,"sma_20":42540.0,"sma_60":38310.0,"sma_120":36310.83},{"date":"2024-10-25","open":47600,"high":49500,"low":47050,"close":47250,"volume":863478,"rsi_14":72.0,"sma_20":42977.5,"sma_60":38460.0,"sma_120":36417.5},{"date":"2024-10-28","open":46550,"high":47650,"low":44700,"close":46100,"volume":1041097,"rsi_14":68.88,"sma_20":43442.5,"sma_60":38611.67,"sma_120":36512.08},{"date":"2024-10-29","open":45750,"high":46150,"low":44550,"close":45700,"volume":666402,"rsi_14":67.34,"sma_20":43830.0,"sma_60":38796.67,"sma_120":36598.33},{"date":"2024-10-30","open":45500,"high":46000,"low":44750,"close":44800,"volume":481821,"rsi_14":56.21,"sma_20":44195.0,"sma_60":38935.83,"sma_120":36670.83},{"date":"2024-10-31","open":44600,"high":45500,"low":42500,"close":44200,"volume":1105675,"rsi_14":52.52,"sma_20":44467.5,"sma_60":39052.5,"sma_120":36742.08},{"date":"2024-11-01","open":43650,"high":43950,"low":42000,"close":42000,"volume":757069,"rsi_14":35.24,"sma_20":44697.5,"sma_60":39162.5,"sma_120":36798.33},{"date":"2024-11-04","open":41700,"high":44850,"low":41000,"close":44200,"volume":1017639,"rsi_14":44.54,"sma_20":44957.5,"sma_60":39314.17,"sma_120":36867.92},{"date":"2024-11-05","open":43850,"high":45200,"low":43800,"close":44150,"volume":615035,"rsi_14":46.97,"sma_20":45230.0,"sma_60":39484.17,"sma_120":36945.0},{"date":"2024-11-06","open":44800,"high":46400,"low":44050,"close":45500,"volume":914088,"rsi_14":52.75,"sma_20":45565.0,"sma_60":39730.83,"sma_120":37039.17},{"date":"2024-11-07","open":45500,"high":45700,"low":41750,"close":42200,"volume":1046816,"rsi_14":44.94,"sma_20":45540.0,"sma_60":39902.5,"sma_120":37107.92},{"date":"2024-11-08","open":43000,"high":45600,"low":42800,"close":44950,"volume":1025588,"rsi_14":37.18,"sma_20":45620.0,"sma_60":40058.33,"sma_120":37202.92},{"date":"2024-11-11","open":45250,"high":46900,"low":44700,"close":46250,"volume":1029592,"rsi_14":40.53,"sma_20":45600.0,"sma_60":40237.5,"sma_120":37295.42},{"date":"2024-11-12","open":46350,"high":46850,"low":44150,"close":44550,"volume":724884,"rsi_14":41.3,"sma_20":45522.5,"sma_60":40390.0,"sma_120":37362.08},{"date":"2024-11-13","open":43150,"high":44050,"low":40250,"close":40450,"volume":1190475,"rsi_14":34.0,"sma_20":45287.5,"sma_60":40467.5,"sma_120":37388.33},{"date":"2024-11-14","open":40950,"high":43100,"low":40250,"close":40500,"volume":976329,"rsi_14":34.69,"sma_20":45085.0,"sma_60":40564.17,"sma_120":37417.92},{"date":"2024-11-15","open":40350,"high":41550,"low":40000,"close":40900,"volume":532752,"rsi_14":37.79,"sma_20":44917.5,"sma_60":40662.5,"sma_120":37445.42},{"date":"2024-11-18","open":39400,"high":40600,"low":38300,"close":39600,"volume":860291,"rsi_14":36.26,"sma_20":44422.5,"sma_60":40717.5,"sma_120":37469.58},{"date":"2024-11-19","open":39700,"high":39850,"low":37650,"close":38250,"volume":903748,"rsi_14":35.54,"sma_20":43845.0,"sma_60":40751.67,"sma_120":37486.67},{"date":"2024-11-20","open":38650,"high":39000,"low":36950,"close":37150,"volume":756300,"rsi_14":34.77,"sma_20":43315.0,"sma_60":40779.17,"sma_120":37497.92},{"date":"2024-11-21","open":37100,"high":37650,"low":34500,"close":36300,"volume":1000092,"rsi_14":36.93,"sma_20":42750.0,"sma_60":40800.0,"sma_120":37513.75},{"date":"2024-11-22","open":36000,"high":36550,"low":33950,"close":34600,"volume":1001091,"rsi_14":27.46,"sma_20":42117.5,"sma_60":40800.83,"sma_120":37510.83},{"date":"2024-11-25","open":35450,"high":36450,"low":34600,"close":35600,"volume":768395,"rsi_14":30.79,"sma_20":41592.5,"sma_60":40784.17,"sma_120":37502.08},{"date":"2024-11-26","open":36500,"high":36850,"low":34750,"close":35100,"volume":562070,"rsi_14":25.7,"sma_20":41062.5,"sma_60":40740.83,"sma_120":37487.08},{"date":"2024-11-27","open":34650,"high":35550,"low":34250,"close":35150,"volume":438954,"rsi_14":30.58,"sma_20":40580.0,"sma_60":40697.5,"sma_120":37517.08},{"date":"2024-11-28","open":36350,"high":38000,"low":35900,"close":37350,"volume":1150338,"rsi_14":28.41,"sma_20":40237.5,"sma_60":40690.0,"sma_120":37552.08},{"date":"2024-11-29","open":37500,"high":37600,"low":35700,"close":35900,"volume":502200,"rsi_14":20.85,"sma_20":39932.5,"sma_60":40649.17,"sma_120":37574.58},{"date":"2024-12-02","open":35850,"high":36450,"low":34550,"close":35550,"volume":535956,"rsi_14":22.56,"sma_20":39500.0,"sma_60":40574.17,"sma_120":37597.08},{"date":"2024-12-03","open":35900,"high":37550,"low":35650,"close":37300,"volume":599060,"rsi_14":38.79,"sma_20":39157.5,"sma_60":40565.0,"sma_120":37623.33},{"date":"2024-12-04","open":36500,"high":37250,"low":35500,"close":35700,"volume":575179,"rsi_14":34.62,"sma_20":38667.5,"sma_60":40530.83,"sma_120":37641.67},{"date":"2024-12-05","open":36150,"high":36150,"low":34900,"close":35400,"volume":310827,"rsi_14":32.26,"sma_20":38327.5,"sma_60":40520.83,"sma_120":37658.75},{"date":"2024-12-06","open":35100,"high":35150,"low":33350,"close":34300,"volume":488620,"rsi_14":32.68,"sma_20":37795.0,"sma_60":40509.17,"sma_120":37671.25},{"date":"2024-12-09","open":32600,"high":33400,"low":31550,"close":31600,"volume":670179,"rsi_14":30.03,"sma_20":37062.5,"sma_60":40420.83,"sma_120":37653.75},{"date":"2024-12-10","open":32100,"high":34550,"low":32100,"close":33950,"volume":435801,"rsi_14":41.06,"sma_20":36532.5,"sma_60":40355.83,"sma_120":37659.17},{"date":"2024-12-11","open":34150,"high":34250,"low":33500,"close":33950,"volume":233002,"rsi_14":43.11,"sma_20":36207.5,"sma_60":40293.33,"sma_120":37660.83},{"date":"2024-12-12","open":34300,"high":35400,"low":33750,"close":34250,"volume":435707,"rsi_14":48.88,"sma_20":35895.0,"sma_60":40280.83,"sma_120":37671.67},{"date":"2024-12-13","open":34050,"high":35450,"low":33900,"close":35000,"volume":326054,"rsi_14":48.05,"sma_20":35600.0,"sma_60":40275.0,"sma_120":37688.33},{"date":"2024-12-16","open":35000,"high":35250,"low":34300,"close":34600,"volume":285160,"rsi_14":48.37,"sma_20":35350.0,"sma_60":40251.67,"sma_120":37701.67},{"date":"2024-12-17","open":35150,"high":36500,"low":34600,"close":35750,"volume":548754,"rsi_14":51.83,"sma_20":35225.0,"sma_60":40225.0,"sma_120":37721.67},{"date":"2024-12-18","open":35750,"high":35950,"low":34150,"close":34800,"volume":424123,"rsi_14":41.58,"sma_20":35107.5,"sma_60":40171.67,"sma_120":37742.5},{"date":"2024-12-19","open":33300,"high":33650,"low":32300,"close":32650,"volume":761469,"rsi_14":39.75,"sma_20":34925.0,"sma_60":40071.67,"sma_120":37747.08},{"date":"2024-12-20","open":32750,"high":32850,"low":31800,"close":31850,"volume":391364,"rsi_14":38.65,"sma_20":34787.5,"sma_60":39960.83,"sma_120":37753.75},{"date":"2024-12-23","open":32250,"high":34150,"low":32250,"close":33950,"volume":364427,"rsi_14":39.94,"sma_20":34705.0,"sma_60":39913.33,"sma_120":37780.42},{"date":"2024-12-24","open":33900,"high":35300,"low":33200,"close":34500,"volume":329400,"rsi_14":46.15,"sma_20":34675.0,"sma_60":39855.83,"sma_120":37810.0},{"date":"2024-12-26","open":34700,"high":35500,"low":33750,"close":34100,"volume":310087,"rsi_14":45.86,"sma_20":34622.5,"sma_60":39799.17,"sma_120":37819.58},{"date":"2024-12-27","open":34100,"high":34600,"low":33100,"close":33550,"volume":289079,"rsi_14":47.52,"sma_20":34432.5,"sma_60":39712.5,"sma_120":37833.75},{"date":"2024-12-30","open":33700,"high":38950,"low":33650,"close":38650,"volume":2158447,"rsi_14":70.09,"sma_20":34570.0,"sma_60":39733.33,"sma_120":37900.0},{"date":"2025-01-02","open":38650,"high":39000,"low":38050,"close":38500,"volume":617724,"rsi_14":64.82,"sma_20":34717.5,"sma_60":39725.0,"sma_120":37960.42},{"date":"2025-01-03","open":38500,"high":40450,"low":38150,"close":40100,"volume":842458,"rsi_14":68.14,"sma_20":34857.5,"sma_60":39748.33,"sma_120":38027.5},{"date":"2025-01-06","open":40100,"high":40700,"low":39350,"close":40250,"volume":511444,"rsi_14":67.86,"sma_20":35085.0,"sma_60":39772.5,"sma_120":38100.42},{"date":"2025-01-07","open":39900,"high":42000,"low":39650,"close":41550,"volume":830755,"rsi_14":68.88,"sma_20":35392.5,"sma_60":39753.33,"sma_120":38165.83},{"date":"2025-01-08","open":41850,"high":42450,"low":40350,"close":40800,"volume":628150,"rsi_14":67.51,"sma_20":35717.5,"sma_60":39710.83,"sma_120":38226.67},{"date":"2025-01-09","open":40800,"high":42100,"low":39850,"close":41550,"volume":633613,"rsi_14":66.76,"sma_20":36215.0,"sma_60":39625.83,"sma_120":38297.5},{"date":"2025-01-10","open":41850,"high":42000,"low":40800,"close":41050,"volume":409175,"rsi_14":68.55,"sma_20":36570.0,"sma_60":39541.67,"sma_120":38330.83},{"date":"2025-01-13","open":40250,"high":41500,"low":40200,"close":40600,"volume":287769,"rsi_14":76.24,"sma_20":36902.5,"sma_60":39465.83,"sma_120":38354.58},{"date":"2025-01-14","open":40900,"high":40950,"low":38650,"close":39250,"volume":613191,"rsi_14":73.57,"sma_20":37152.5,"sma_60":39377.5,"sma_120":38375.42},{"date":"2025-01-15","open":39200,"high":39250,"low":37650,"close":38000,"volume":486751,"rsi_14":63.64,"sma_20":37302.5,"sma_60":39273.33,"sma_120":38387.08},{"date":"2025-01-16","open":39250,"high":41000,"low":39100,"close":40200,"volume":707409,"rsi_14":67.27,"sma_20":37582.5,"sma_60":39118.33,"sma_120":38422.08},{"date":"2025-01-17","open":39600,"high":39700,"low":38350,"close":39100,"volume":382062,"rsi_14":64.53,"sma_20":37750.0,"sma_60":38940.0,"sma_120":38445.42},{"date":"2025-01-20","open":39150,"high":41250,"low":38250,"close":40700,"volume":524580,"rsi_14":69.59,"sma_20":38045.0,"sma_60":38822.5,"sma_120":38477.08},{"date":"2025-01-21","open":40950,"high":41400,"low":39800,"close":39950,"volume":300028,"rsi_14":54.68,"sma_20":38410.0,"sma_60":38695.0,"sma_120":38502.5},{"date":"2025-01-22","open":40500,"high":41100,"low":40050,"close":40200,"volume":386745,"rsi_14":56.07,"sma_20":38827.5,"sma_60":38577.5,"sma_120":38518.75},{"date":"2025-01-23","open":40200,"high":41200,"low":39800,"close":40400,"volume":404557,"rsi_14":51.19,"sma_20":39150.0,"sma_60":38482.5,"sma_120":38547.08},{"date":"2025-01-24","open":40800,"high":41750,"low":40400,"close":41150,"volume":420931,"rsi_14":53.41,"sma_20":39482.5,"sma_60":38406.67,"sma_120":38601.67},{"date":"2025-01-31","open":41450,"high":41750,"low":39750,"close":40750,"volume":522854,"rsi_14":46.75,"sma_20":39815.0,"sma_60":38339.17,"sma_120":38637.5},{"date":"2025-02-03","open":39850,"high":39850,"low":38200,"close":38500,"volume":479928,"rsi_14":41.67,"sma_20":40062.5,"sma_60":38244.17,"sma_120":38648.33},{"date":"2025-02-04","open":38900,"high":41550,"low":38900,"close":39700,"volume":721025,"rsi_14":43.51,"sma_20":40115.0,"sma_60":38205.83,"sma_120":38684.17},{"date":"2025-02-05","open":40050,"high":41050,"low":39450,"close":40650,"volume":439913,"rsi_14":48.64,"sma_20":40222.5,"sma_60":38146.67,"sma_120":38730.42},{"date":"2025-02-06","open":41600,"high":45600,"low":41400,"close":43300,"volume":1971814,"rsi_14":57.99,"sma_20":40382.5,"sma_60":38132.5,"sma_120":38808.33},{"date":"2025-02-07","open":41900,"high":42600,"low":40350,"close":41750,"volume":754923,"rsi_14":57.31,"sma_20":40457.5,"sma_60":38070.0,"sma_120":38900.42},{"date":"2025-02-10","open":42550,"high":43000,"low":41250,"close":42250,"volume":582775,"rsi_14":63.0,"sma_20":40492.5,"sma_60":38070.83,"sma_120":38986.67},{"date":"2025-02-11","open":41600,"high":41650,"low":39500,"close":39650,"volume":933914,"rsi_14":48.36,"sma_20":40435.0,"sma_60":37982.5,"sma_120":39020.42},{"date":"2025-02-12","open":39900,"high":40000,"low":38550,"close":39900,"volume":387770,"rsi_14":52.52,"sma_20":40352.5,"sma_60":37876.67,"sma_120":39057.08},{"date":"2025-02-13","open":39700,"high":39700,"low":38400,"close":38950,"volume":581061,"rsi_14":44.26,"sma_20":40247.5,"sma_60":37783.33,"sma_120":39086.67},{"date":"2025-02-14","open":39350,"high":40100,"low":38750,"close":38800,"volume":339428,"rsi_14":46.08,"sma_20":40157.5,"sma_60":37755.83,"sma_120":39111.67},{"date":"2025-02-17","open":39250,"high":39450,"low":38250,"close":38900,"volume":343700,"rsi_14":45.52,"sma_20":40140.0,"sma_60":37729.17,"sma_120":39146.67},{"date":"2025-02-18","open":39050,"high":39650,"low":38050,"close":39350,"volume":436762,"rsi_14":46.44,"sma_20":40207.5,"sma_60":37703.33,"sma_120":39182.92},{"date":"2025-02-19","open":39350,"high":39400,"low":38100,"close":38150,"volume":527333,"rsi_14":40.13,"sma_20":40105.0,"sma_60":37679.17,"sma_120":39198.33},{"date":"2025-02-20","open":38200,"high":39250,"low":37700,"close":38150,"volume":418701,"rsi_14":41.22,"sma_20":40057.5,"sma_60":37677.5,"sma_120":39214.58},{"date":"2025-02-21","open":38500,"high":39550,"low":38150,"close":39150,"volume":392643,"rsi_14":52.4,"sma_20":39980.0,"sma_60":37710.83,"sma_120":39245.0},{"date":"2025-02-24","open":38550,"high":39950,"low":38200,"close":38300,"volume":370000,"rsi_14":44.7,"sma_20":39897.5,"sma_60":37744.17,"sma_120":39272.08},{"date":"2025-02-25","open":38150,"high":38300,"low":37000,"close":37650,"volume":397891,"rsi_14":38.37,"sma_20":39770.0,"sma_60":37795.0,"sma_120":39297.92},{"date":"2025-02-26","open":37750,"high":37850,"low":36650,"close":37400,"volume":410760,"rsi_14":21.9,"sma_20":39620.0,"sma_60":37825.0,"sma_120":39304.58},{"date":"2025-02-27","open":37700,"high":37850,"low":36900,"close":37150,"volume":354638,"rsi_14":25.0,"sma_20":39420.0,"sma_60":37859.17,"sma_120":39300.0},{"date":"2025-02-28","open":36700,"high":36750,"low":34950,"close":35300,"volume":563659,"rsi_14":17.06,"sma_20":39147.5,"sma_60":37861.67,"sma_120":39279.58},{"date":"2025-03-04","open":34200,"high":36300,"low":33700,"close":35850,"volume":399395,"rsi_14":27.65,"sma_20":39015.0,"sma_60":37836.67,"sma_120":39263.33},{"date":"2025-03-05","open":35850,"high":37650,"low":35850,"close":37200,"volume":432362,"rsi_14":35.94,"sma_20":38890.0,"sma_60":37858.33,"sma_120":39253.75},{"date":"2025-03-06","open":37600,"high":37650,"low":36400,"close":36900,"volume":324153,"rsi_14":38.55,"sma_20":38702.5,"sma_60":37880.83,"sma_120":39227.5},{"date":"2025-03-07","open":36300,"high":36700,"low":35200,"close":35250,"volume":337405,"rsi_14":33.01,"sma_20":38300.0,"sma_60":37846.67,"sma_120":39205.83},{"date":"2025-03-10","open":35000,"high":35900,"low":34450,"close":35500,"volume":212792,"rsi_14":33.96,"sma_20":37987.5,"sma_60":37843.33,"sma_120":39187.08},{"date":"2025-03-11","open":34400,"high":35150,"low":34250,"close":34700,"volume":229725,"rsi_14":28.77,"sma_20":37610.0,"sma_60":37831.67,"sma_120":39176.25},{"date":"2025-03-12","open":34550,"high":35075,"low":34350,"close":34600,"volume":263919,"rsi_14":31.98,"sma_20":37357.5,"sma_60":37836.67,"sma_120":39172.92},{"date":"2025-03-13","open":34900,"high":35750,"low":34600,"close":34750,"volume":276578,"rsi_14":33.0,"sma_20":37100.0,"sma_60":37889.17,"sma_120":39155.0},{"date":"2025-03-14","open":34750,"high":36050,"low":34500,"close":34800,"volume":265319,"rsi_14":25.97,"sma_20":36892.5,"sma_60":37903.33,"sma_120":39129.58},{"date":"2025-03-17","open":35000,"high":35800,"low":34750,"close":35750,"volume":214396,"rsi_14":36.07,"sma_20":36740.0,"sma_60":37933.33,"sma_120":39113.33},{"date":"2025-03-18","open":35650,"high":35650,"low":32100,"close":34250,"volume":933874,"rsi_14":33.0,"sma_20":36507.5,"sma_60":37933.33,"sma_120":39107.08},{"date":"2025-03-19","open":34250,"high":35500,"low":33950,"close":35100,"volume":379249,"rsi_14":39.15,"sma_20":36295.0,"sma_60":37935.0,"sma_120":39105.0},{"date":"2025-03-20","open":33900,"high":34500,"low":28850,"close":29400,"volume":3205287,"rsi_14":25.86,"sma_20":35857.5,"sma_60":37848.33,"sma_120":39050.0},{"date":"2025-03-21","open":29200,"high":29750,"low":28350,"close":28550,"volume":1159807,"rsi_14":27.57,"sma_20":35377.5,"sma_60":37728.33,"sma_120":38976.67},{"date":"2025-03-24","open":28800,"high":29400,"low":28450,"close":28700,"volume":381433,"rsi_14":25.6,"sma_20":34855.0,"sma_60":37626.67,"sma_120":38899.17},{"date":"2025-03-25","open":29200,"high":30150,"low":28850,"close":30150,"volume":531655,"rsi_14":26.1,"sma_20":34447.5,"sma_60":37585.0,"sma_120":38828.33},{"date":"2025-03-26","open":30000,"high":30050,"low":28800,"close":29400,"volume":343873,"rsi_14":25.33,"sma_20":34035.0,"sma_60":37544.17,"sma_120":38752.5},{"date":"2025-03-27","open":29300,"high":29650,"low":28600,"close":28800,"volume":262684,"rsi_14":27.21,"sma_20":33605.0,"sma_60":37458.33,"sma_120":38685.83},{"date":"2025-03-28","open":29200,"high":29450,"low":28100,"close":28300,"volume":235403,"rsi_14":25.0,"sma_20":33162.5,"sma_60":37355.0,"sma_120":38605.42},{"date":"2025-03-31","open":27500,"high":28000,"low":26200,"close":27450,"volume":392234,"rsi_14":24.91,"sma_20":32770.0,"sma_60":37244.17,"sma_120":38521.67},{"date":"2025-04-01","open":27650,"high":28150,"low":27000,"close":27800,"volume":271049,"rsi_14":26.87,"sma_20":32367.5,"sma_60":37148.33,"sma_120":38430.42},{"date":"2025-04-02","open":27100,"high":27200,"low":26400,"close":26700,"volume":388074,"rsi_14":24.28,"sma_20":31842.5,"sma_60":36949.17,"sma_120":38341.25},{"date":"2025-04-03","open":26000,"high":27550,"low":25800,"close":27350,"volume":288259,"rsi_14":27.08,"sma_20":31365.0,"sma_60":36763.33,"sma_120":38244.17},{"date":"2025-04-04","open":26800,"high":27700,"low":26650,"close":27350,"volume":186083,"rsi_14":22.55,"sma_20":30970.0,"sma_60":36550.83,"sma_120":38149.58},{"date":"2025-04-07","open":26000,"high":26300,"low":25200,"close":25300,"volume":278151,"rsi_14":21.77,"sma_20":30460.0,"sma_60":36301.67,"sma_120":38037.08},{"date":"2025-04-08","open":25600,"high":26950,"low":25600,"close":26100,"volume":264406,"rsi_14":21.52,"sma_20":30030.0,"sma_60":36044.17,"sma_120":37898.75},{"date":"2025-04-09","open":25200,"high":25750,"low":24200,"close":24650,"volume":282894,"rsi_14":29.44,"sma_20":29532.5,"sma_60":35775.0,"sma_120":37742.92},{"date":"2025-04-10","open":25900,"high":26600,"low":25550,"close":26600,"volume":239789,"rsi_14":42.29,"sma_20":29125.0,"sma_60":35525.83,"sma_120":37575.83},{"date":"2025-04-11","open":26500,"high":27650,"low":26100,"close":27400,"volume":264800,"rsi_14":45.11,"sma_20":28755.0,"sma_60":35298.33,"sma_120":37420.0},{"date":"2025-04-14","open":27450,"high":28550,"low":27100,"close":27950,"volume":264982,"rsi_14":41.13,"sma_20":28365.0,"sma_60":35087.5,"sma_120":37276.67},{"date":"2025-04-15","open":28050,"high":28350,"low":27400,"close":28000,"volume":261327,"rsi_14":44.02,"sma_20":28052.5,"sma_60":34900.0,"sma_120":37138.75},{"date":"2025-04-16","open":28000,"high":28250,"low":26900,"close":27150,"volume":182838,"rsi_14":43.1,"sma_20":27655.0,"sma_60":34719.17,"sma_120":36996.25},{"date":"2025-04-17","open":27150,"high":27600,"low":27000,"close":27500,"volume":172678,"rsi_14":46.61,"sma_20":27560.0,"sma_60":34507.5,"sma_120":36812.92},{"date":"2025-04-18","open":27500,"high":27650,"low":27100,"close":27250,"volume":138761,"rsi_14":49.11,"sma_20":27495.0,"sma_60":34310.0,"sma_120":36625.0},{"date":"2025-04-21","open":27300,"high":27600,"low":26950,"close":27500,"volume":119407,"rsi_14":48.65,"sma_20":27435.0,"sma_60":34090.0,"sma_120":36456.25},{"date":"2025-04-22","open":27250,"high":27900,"low":27125,"close":27700,"volume":140955,"rsi_14":54.9,"sma_20":27312.5,"sma_60":33885.83,"sma_120":36290.42},{"date":"2025-04-23","open":28100,"high":28100,"low":27600,"close":27950,"volume":148292,"rsi_14":53.06,"sma_20":27240.0,"sma_60":33681.67,"sma_120":36129.58},{"date":"2025-04-24","open":28100,"high":28300,"low":27700,"close":27850,"volume":107859,"rsi_14":52.53,"sma_20":27192.5,"sma_60":33472.5,"sma_120":35977.5},{"date":"2025-04-25","open":27900,"high":28550,"low":27800,"close":27800,"volume":152392,"rsi_14":65.82,"sma_20":27167.5,"sma_60":33250.0,"sma_120":35828.33},{"date":"2025-04-28","open":27650,"high":27850,"low":27050,"close":27200,"volume":146502,"rsi_14":57.14,"sma_20":27155.0,"sma_60":33024.17,"sma_120":35681.67},{"date":"2025-04-29","open":27400,"high":28200,"low":27300,"close":28050,"volume":137970,"rsi_14":73.94,"sma_20":27167.5,"sma_60":32850.0,"sma_120":35547.08},{"date":"2025-04-30","open":27850,"high":28800,"low":27600,"close":27750,"volume":147258,"rsi_14":60.55,"sma_20":27220.0,"sma_60":32650.83,"sma_120":35428.33},{"date":"2025-05-02","open":27600,"high":28500,"low":27400,"close":28200,"volume":131781,"rsi_14":57.84,"sma_20":27262.5,"sma_60":32443.33,"sma_120":35295.0},{"date":"2025-05-07","open":27500,"high":27600,"low":26450,"close":26650,"volume":180311,"rsi_14":39.34,"sma_20":27227.5,"sma_60":32165.83,"sma_120":35149.17},{"date":"2025-05-08","open":26900,"high":27450,"low":26900,"close":27200,"volume":142424,"rsi_14":43.94,"sma_20":27322.5,"sma_60":31923.33,"sma_120":34996.67},{"date":"2025-05-09","open":27050,"high":27200,"low":26300,"close":26450,"volume":141991,"rsi_14":44.62,"sma_20":27340.0,"sma_60":31660.0,"sma_120":34865.42},{"date":"2025-05-12","open":26400,"high":26450,"low":25700,"close":26250,"volume":196240,"rsi_14":40.16,"sma_20":27420.0,"sma_60":31436.67,"sma_120":34709.58},{"date":"2025-05-13","open":26450,"high":27550,"low":26450,"close":27000,"volume":181708,"rsi_14":48.18,"sma_20":27440.0,"sma_60":31221.67,"sma_120":34549.17},{"date":"2025-05-14","open":26750,"high":27200,"low":26050,"close":26950,"volume":199048,"rsi_14":45.86,"sma_20":27417.5,"sma_60":31021.67,"sma_120":34402.5},{"date":"2025-05-15","open":26450,"high":26950,"low":26400,"close":26600,"volume":116360,"rsi_14":41.91,"sma_20":27350.0,"sma_60":30818.33,"sma_120":34287.08},{"date":"2025-05-16","open":26650,"high":26700,"low":26150,"close":26350,"volume":113104,"rsi_14":38.24,"sma_20":27267.5,"sma_60":30609.17,"sma_120":34169.17},{"date":"2025-05-19","open":26100,"high":26300,"low":25500,"close":25700,"volume":132043,"rsi_14":35.37,"sma_20":27195.0,"sma_60":30381.67,"sma_120":34042.5},{"date":"2025-05-20","open":25900,"high":26200,"low":25400,"close":25550,"volume":127398,"rsi_14":34.9,"sma_20":27097.5,"sma_60":30171.67,"sma_120":33925.42},{"date":"2025-05-21","open":25650,"high":26400,"low":25650,"close":25900,"volume":118821,"rsi_14":40.97,"sma_20":27030.0,"sma_60":29967.5,"sma_120":33822.5},{"date":"2025-05-22","open":25850,"high":26300,"low":25500,"close":25850,"volume":142084,"rsi_14":32.81,"sma_20":26947.5,"sma_60":29745.83,"sma_120":33728.33},{"date":"2025-05-23","open":25750,"high":25850,"low":25250,"close":25300,"volume":127234,"rsi_14":31.58,"sma_20":26827.5,"sma_60":29529.17,"sma_120":33636.67},{"date":"2025-05-26","open":25350,"high":25700,"low":24900,"close":25250,"volume":181733,"rsi_14":26.4,"sma_20":26692.5,"sma_60":29322.5,"sma_120":33558.75},{"date":"2025-05-27","open":25150,"high":26200,"low":25100,"close":26150,"volume":247780,"rsi_14":45.54,"sma_20":26607.5,"sma_60":29135.0,"sma_120":33480.0},{"date":"2025-05-28","open":26100,"high":26200,"low":25150,"close":25250,"volume":239378,"rsi_14":33.61,"sma_20":26480.0,"sma_60":28936.67,"sma_120":33397.92},{"date":"2025-05-29","open":25400,"high":25800,"low":25400,"close":25700,"volume":180969,"rsi_14":43.36,"sma_20":26405.0,"sma_60":28776.67,"sma_120":33319.17},{"date":"2025-05-30","open":25700,"high":26650,"low":25600,"close":25900,"volume":199310,"rsi_14":46.9,"sma_20":26297.5,"sma_60":28610.83,"sma_120":33223.75},{"date":"2025-06-02","open":25650,"high":25900,"low":25450,"close":25750,"volume":114451,"rsi_14":37.62,"sma_20":26197.5,"sma_60":28420.0,"sma_120":33139.17},{"date":"2025-06-04","open":25750,"high":26100,"low":24800,"close":24900,"volume":275743,"rsi_14":32.48,"sma_20":26032.5,"sma_60":28220.0,"sma_120":33050.42},{"date":"2025-06-05","open":24950,"high":25400,"low":24850,"close":25100,"volume":191186,"rsi_14":36.84,"sma_20":25955.0,"sma_60":28050.83,"sma_120":32948.75},{"date":"2025-06-09","open":25250,"high":27200,"low":25150,"close":26750,"volume":370582,"rsi_14":52.82,"sma_20":25932.5,"sma_60":27905.0,"sma_120":32874.17},{"date":"2025-06-10","open":26750,"high":27100,"low":26100,"close":26900,"volume":155011,"rsi_14":59.09,"sma_20":25955.0,"sma_60":27775.0,"sma_120":32803.33},{"date":"2025-06-11","open":27250,"high":27600,"low":27000,"close":27150,"volume":169888},{"date":"2025-06-12","open":27200,"high":27350,"low":26950,"close":27200,"volume":173184},{"date":"2025-06-13","open":27200,"high":27250,"low":25750,"close":26250,"volume":249529},{"date":"2025-06-16","open":26000,"high":26750,"low":25600,"close":26050,"volume":153589},{"date":"2025-06-17","open":25900,"high":26350,"low":25550,"close":25950,"volume":157142},{"date":"2025-06-18","open":25800,"high":26050,"low":25550,"close":25650,"volume":134926},{"date":"2025-06-19","open":25900,"high":26100,"low":25450,"close":25750,"volume":152606},{"date":"2025-06-20","open":25850,"high":26250,"low":25550,"close":25700,"volume":368602},{"date":"2025-06-23","open":25150,"high":25250,"low":24450,"close":24800,"volume":287900},{"date":"2025-06-24","open":25150,"high":26450,"low":25150,"close":25500,"volume":232750},{"date":"2025-06-25","open":25600,"high":25600,"low":25050,"close":25150,"volume":176277},{"date":"2025-06-26","open":25200,"high":25300,"low":24700,"close":24950,"volume":139707},{"date":"2025-06-27","open":24950,"high":25100,"low":24250,"close":24400,"volume":180369},{"date":"2025-06-30","open":24550,"high":24600,"low":24000,"close":24250,"volume":148883},{"date":"2025-07-01","open":24250,"high":24700,"low":24250,"close":24600,"volume":108994},{"date":"2025-07-02","open":24550,"high":25050,"low":24400,"close":25000,"volume":149887},{"date":"2025-07-03","open":25500,"high":26450,"low":25100,"close":26300,"volume":281089},{"date":"2025-07-04","open":26100,"high":26300,"low":25350,"close":25500,"volume":136340},{"date":"2025-07-07","open":25600,"high":25700,"low":25350,"close":25550,"volume":86355},{"date":"2025-07-08","open":25550,"high":25800,"low":25000,"close":25150,"volume":120539},{"date":"2025-07-09","open":25150,"high":25500,"low":25000,"close":25400,"volume":117323},{"date":"2025-07-10","open":25550,"high":27150,"low":25550,"close":27000,"volume":526771},{"date":"2025-07-11","open":27300,"high":27350,"low":26400,"close":26500,"volume":216614},{"date":"2025-07-14","open":26800,"high":27150,"low":26250,"close":26500,"volume":158113},{"date":"2025-07-15","open":26650,"high":27150,"low":26550,"close":26900,"volume":200894},{"date":"2025-07-16","open":26400,"high":26600,"low":26200,"close":26350,"volume":135580},{"date":"2025-07-17","open":26500,"high":30000,"low":26350,"close":29900,"volume":1669406},{"date":"2025-07-18","open":29700,"high":30000,"low":29100,"close":29300,"volume":557030},{"date":"2025-07-21","open":29600,"high":29750,"low":28400,"close":28650,"volume":293293},{"date":"2025-07-22","open":28600,"high":29800,"low":28250,"close":28650,"volume":377251},{"date":"2025-07-23","open":29050,"high":29300,"low":28500,"close":28950,"volume":216590},{"date":"2025-07-24","open":29600,"high":30000,"low":28950,"close":29000,"volume":367491},{"date":"2025-07-25","open":32000,"high":32000,"low":29200,"close":29200,"volume":1136891},{"date":"2025-07-28","open":28650,"high":29200,"low":27550,"close":27650,"volume":450906},{"date":"2025-07-29","open":27600,"high":27750,"low":27000,"close":27250,"volume":211452},{"date":"2025-07-30","open":27050,"high":28450,"low":26750,"close":27300,"volume":280933},{"date":"2025-07-31","open":27350,"high":27450,"low":26750,"close":27100,"volume":221797},{"date":"2025-08-01","open":26500,"high":26750,"low":25600,"close":25700,"volume":293710},{"date":"2025-08-04","open":25800,"high":26600,"low":25550,"close":26200,"volume":140040},{"date":"2025-08-05","open":26650,"high":27700,"low":26650,"close":27300,"volume":208745},{"date":"2025-08-06","open":26950,"high":27850,"low":26850,"close":27700,"volume":183738},{"date":"2025-08-07","open":27400,"high":27600,"low":27000,"close":27600,"volume":164983},{"date":"2025-08-08","open":27600,"high":28000,"low":27400,"close":27750,"volume":141227},{"date":"2025-08-11","open":27600,"high":28150,"low":27300,"close":28050,"volume":134129},{"date":"2025-08-12","open":27550,"high":27900,"low":27050,"close":27100,"volume":183418},{"date":"2025-08-13","open":27500,"high":29800,"low":27400,"close":29200,"volume":538932},{"date":"2025-08-14","open":29600,"high":30000,"low":29100,"close":29250,"volume":367778},{"date":"2025-08-18","open":30100,"high":30450,"low":29500,"close":29700,"volume":347230},{"date":"2025-08-19","open":29550,"high":29950,"low":28900,"close":29100,"volume":291641},{"date":"2025-08-20","open":28500,"high":29000,"low":28050,"close":28450,"volume":212231},{"date":"2025-08-21","open":28400,"high":28750,"low":28050,"close":28200,"volume":183628},{"date":"2025-08-22","open":28200,"high":28650,"low":28100,"close":28450,"volume":127170},{"date":"2025-08-25","open":29400,"high":30000,"low":29200,"close":29500,"volume":210233},{"date":"2025-08-26","open":29050,"high":31900,"low":28950,"close":30500,"volume":895695},{"date":"2025-08-27","open":30650,"high":30700,"low":29700,"close":30350,"volume":250733},{"date":"2025-08-28","open":30350,"high":30600,"low":29950,"close":30100,"volume":219356},{"date":"2025-08-29","open":30150,"high":30900,"low":29650,"close":29850,"volume":234793},{"date":"2025-09-01","open":29900,"high":30150,"low":29000,"close":29100,"volume":179126},{"date":"2025-09-02","open":29300,"high":30550,"low":28950,"close":30350,"volume":290662},{"date":"2025-09-03","open":30400,"high":31725,"low":30100,"close":31500,"volume":377882},{"date":"2025-09-04","open":33900,"high":34600,"low":32050,"close":32450,"volume":1552138},{"date":"2025-09-05","open":32100,"high":32150,"low":30950,"close":31950,"volume":534974},{"date":"2025-09-08","open":33500,"high":34250,"low":32500,"close":33900,"volume":698784},{"date":"2025-09-09","open":33300,"high":33650,"low":32750,"close":33400,"volume":411124},{"date":"2025-09-10","open":33350,"high":34100,"low":33000,"close":33350,"volume":306034},{"date":"2025-09-11","open":33500,"high":33800,"low":32650,"close":33400,"volume":362770},{"date":"2025-09-12","open":33950,"high":34900,"low":33650,"close":34000,"volume":491844},{"date":"2025-09-15","open":33750,"high":33800,"low":32900,"close":33400,"volume":302812},{"date":"2025-09-16","open":32800,"high":32800,"low":32000,"close":32400,"volume":348504},{"date":"2025-09-17","open":32150,"high":32450,"low":32050,"close":32200,"volume":189134},{"date":"2025-09-18","open":31949,"high":32294,"low":31358,"close":31900,"volume":211844},{"date":"2025-09-19","open":32150,"high":33300,"low":32050,"close":32750,"volume":262743},{"date":"2025-09-22","open":33050,"high":33250,"low":32150,"close":33100,"volume":265960},{"date":"2025-09-23","open":33850,"high":34250,"low":32900,"close":33100,"volume":400437},{"date":"2025-09-24","open":32900,"high":32950,"low":31600,"close":31900,"volume":291852},{"date":"2025-09-25","open":32150,"high":32300,"low":31100,"close":31350,"volume":175554},{"date":"2025-09-26","open":31100,"high":31500,"low":30400,"close":30700,"volume":259565},{"date":"2025-09-29","open":31550,"high":33450,"low":31350,"close":32800,"volume":351206},{"date":"2025-09-30","open":33150,"high":33400,"low":32500,"close":32850,"volume":158656},{"date":"2025-10-01","open":33300,"high":33750,"low":32750,"close":33350,"volume":230130},{"date":"2025-10-02","open":33791,"high":35506,"low":33489,"close":34800,"volume":668440},{"date":"2025-10-10","open":35400,"high":35750,"low":34450,"close":34950,"volume":449622},{"date":"2025-10-13","open":34250,"high":35400,"low":33900,"close":34500,"volume":285917},{"date":"2025-10-14","open":34400,"high":35900,"low":34200,"close":34750,"volume":502009},{"date":"2025-10-15","open":34750,"high":35100,"low":34350,"close":34600,"volume":249255},{"date":"2025-10-16","open":34700,"high":35725,"low":33850,"close":34200,"volume":460501},{"date":"2025-10-17","open":33900,"high":34200,"low":33150,"close":33350,"volume":328073},{"date":"2025-10-20","open":33450,"high":35300,"low":33450,"close":34800,"volume":422267},{"date":"2025-10-21","open":36350,"high":36400,"low":34500,"close":35000,"volume":412103},{"date":"2025-10-22","open":35050,"high":35550,"low":34250,"close":34500,"volume":258083},{"date":"2025-10-23","open":34600,"high":34600,"low":33400,"close":33400,"volume":197501},{"date":"2025-10-24","open":33600,"high":33750,"low":32600,"close":32750,"volume":271229},{"date":"2025-10-27","open":33250,"high":34850,"low":32950,"close":34800,"volume":386878},{"date":"2025-10-28","open":36450,"high":36900,"low":35000,"close":35450,"volume":677624},{"date":"2025-10-29","open":35700,"high":35700,"low":34300,"close":34500,"volume":321478},{"date":"2025-10-30","open":34750,"high":35250,"low":33450,"close":33800,"volume":350088},{"date":"2025-10-31","open":36000,"high":42500,"low":35900,"close":41400,"volume":4556119},{"date":"2025-11-03","open":41150,"high":41200,"low":38500,"close":39350,"volume":1207855,"rsi_14":61.92,"sma_20":34840.0,"sma_60":32010.0,"sma_120":29179.17},{"date":"2025-11-04","open":39900,"high":41550,"low":38650,"close":41350,"volume":1304397,"rsi_14":65.96,"sma_20":35265.0,"sma_60":32262.5,"sma_120":29297.08},{"date":"2025-11-05","open":44500,"high":45500,"low":41550,"close":44400,"volume":2907349,"rsi_14":71.43,"sma_20":35817.5,"sma_60":32547.5,"sma_120":29446.67},{"date":"2025-11-06","open":43900,"high":49600,"low":43500,"close":47350,"volume":3235885,"rsi_14":77.03,"sma_20":36460.0,"sma_60":32875.0,"sma_120":29622.5},{"date":"2025-11-07","open":46400,"high":47500,"low":45550,"close":46300,"volume":1029580,"rsi_14":72.55,"sma_20":37027.5,"sma_60":33186.67,"sma_120":29783.33},{"date":"2025-11-10","open":45650,"high":45950,"low":43050,"close":43550,"volume":888041,"rsi_14":65.24,"sma_20":37480.0,"sma_60":33450.0,"sma_120":29921.67},{"date":"2025-11-11","open":41600,"high":42750,"low":38100,"close":39200,"volume":1911631,"rsi_14":57.37,"sma_20":37702.5,"sma_60":33635.83,"sma_120":30026.67},{"date":"2025-11-12","open":40600,"high":40950,"low":38700,"close":40700,"volume":1491063,"rsi_14":61.3,"sma_20":38007.5,"sma_60":33862.5,"sma_120":30146.25},{"date":"2025-11-13","open":40400,"high":41750,"low":39500,"close":41700,"volume":1173707,"rsi_14":63.71,"sma_20":38382.5,"sma_60":34070.83,"sma_120":30279.58},{"date":"2025-11-14","open":40250,"high":44900,"low":40200,"close":43700,"volume":1875733,"rsi_14":63.65,"sma_20":38900.0,"sma_60":34311.67,"sma_120":30430.83},{"date":"2025-11-17","open":43800,"high":46650,"low":42650,"close":46250,"volume":1185207,"rsi_14":65.65,"sma_20":39472.5,"sma_60":34587.5,"sma_120":30600.42},{"date":"2025-11-18","open":45600,"high":46350,"low":44500,"close":45150,"volume":608617,"rsi_14":65.37,"sma_20":39980.0,"sma_60":34855.0,"sma_120":30761.25},{"date":"2025-11-19","open":45350,"high":45350,"low":42600,"close":43100,"volume":694785,"rsi_14":62.92,"sma_20":40410.0,"sma_60":35099.17,"sma_120":30909.58},{"date":"2025-11-20","open":42700,"high":45500,"low":42550,"close":45450,"volume":573466,"rsi_14":56.59,"sma_20":41012.5,"sma_60":35386.67,"sma_120":31077.92},{"date":"2025-11-21","open":44000,"high":45100,"low":43650,"close":43950,"volume":334869,"rsi_14":57.62,"sma_20":41572.5,"sma_60":35645.0,"sma_120":31226.25},{"date":"2025-11-24","open":44950,"high":45300,"low":42900,"close":44450,"volume":564435,"rsi_14":55.4,"sma_20":42055.0,"sma_60":35894.17,"sma_120":31386.25},{"date":"2025-11-25","open":43900,"high":44450,"low":42400,"close":42650,"volume":426092,"rsi_14":46.81,"sma_20":42415.0,"sma_60":36096.67,"sma_120":31527.5},{"date":"2025-11-26","open":43050,"high":47500,"low":43050,"close":46350,"volume":1274014,"rsi_14":48.23,"sma_20":43007.5,"sma_60":36363.33,"sma_120":31697.92},{"date":"2025-11-27","open":46050,"high":46750,"low":44450,"close":45000,"volume":438258,"rsi_14":47.72,"sma_20":43567.5,"sma_60":36611.67,"sma_120":31858.33},{"date":"2025-11-28","open":45700,"high":47650,"low":44600,"close":46800,"volume":758690,"rsi_14":55.9,"sma_20":43837.5,"sma_60":36894.17,"sma_120":32040.83},{"date":"2025-12-01","open":48050,"high":57100,"low":47300,"close":55200,"volume":3611571,"rsi_14":75.32,"sma_20":44630.0,"sma_60":37329.17,"sma_120":32291.67},{"date":"2025-12-02","open":53300,"high":54000,"low":51600,"close":52800,"volume":1348005,"rsi_14":68.62,"sma_20":45202.5,"sma_60":37703.33,"sma_120":32508.75},{"date":"2025-12-03","open":51900,"high":52900,"low":50700,"close":52500,"volume":791918,"rsi_14":66.98,"sma_20":45607.5,"sma_60":38053.33,"sma_120":32722.08},{"date":"2025-12-04","open":53000,"high":56600,"low":51500,"close":56000,"volume":1314026,"rsi_14":68.47,"sma_20":46040.0,"sma_60":38445.83,"sma_120":32962.5},{"date":"2025-12-05","open":53800,"high":54200,"low":50600,"close":51100,"volume":1313698,"rsi_14":56.8,"sma_20":46280.0,"sma_60":38765.0,"sma_120":33161.67},{"date":"2025-12-08","open":50700,"high":50800,"low":47550,"close":47950,"volume":907747,"rsi_14":53.71,"sma_20":46500.0,"sma_60":38999.17,"sma_120":33342.5},{"date":"2025-12-09","open":49400,"high":49700,"low":48250,"close":49000,"volume":498061,"rsi_14":58.04,"sma_20":46990.0,"sma_60":39259.17,"sma_120":33533.75},{"date":"2025-12-10","open":48050,"high":51200,"low":48050,"close":50100,"volume":505408,"rsi_14":56.56,"sma_20":47460.0,"sma_60":39538.33,"sma_120":33735.0},{"date":"2025-12-11","open":50600,"high":52000,"low":50100,"close":51500,"volume":644989,"rsi_14":60.68,"sma_20":47950.0,"sma_60":39840.0,"sma_120":33950.42},{"date":"2025-12-12","open":49100,"high":49600,"low":40850,"close":42550,"volume":4306673,"rsi_14":47.83,"sma_20":47892.5,"sma_60":39982.5,"sma_120":34090.42},{"date":"2025-12-15","open":42850,"high":45700,"low":42750,"close":44300,"volume":1718294,"rsi_14":51.89,"sma_20":47795.0,"sma_60":40164.17,"sma_120":34245.42},{"date":"2025-12-16","open":44600,"high":45000,"low":43300,"close":43500,"volume":688261,"rsi_14":46.51,"sma_20":47712.5,"sma_60":40349.17,"sma_120":34401.25},{"date":"2025-12-17","open":43700,"high":44100,"low":42500,"close":42750,"volume":476218,"rsi_14":47.2,"sma_20":47695.0,"sma_60":40525.0,"sma_120":34545.0},{"date":"2025-12-18","open":41600,"high":42950,"low":41500,"close":41950,"volume":405792,"rsi_14":43.82,"sma_20":47520.0,"sma_60":40685.0,"sma_120":34685.0},{"date":"2025-12-19","open":42500,"high":43500,"low":41650,"close":42650,"volume":470526,"rsi_14":30.11,"sma_20":47455.0,"sma_60":40850.0,"sma_120":34832.5},{"date":"2025-12-22","open":43300,"high":43300,"low":41850,"close":42700,"volume":426529,"rsi_14":32.71,"sma_20":47367.5,"sma_60":41010.0,"sma_120":34985.0},{"date":"2025-12-23","open":42900,"high":43900,"low":42500,"close":42700,"volume":443248,"rsi_14":33.04,"sma_20":47370.0,"sma_60":41170.0,"sma_120":35138.75},{"date":"2025-12-24","open":42700,"high":42900,"low":41950,"close":42500,"volume":408536,"rsi_14":23.63,"sma_20":47177.5,"sma_60":41346.67,"sma_120":35287.92},{"date":"2025-12-26","open":42550,"high":43200,"low":41900,"close":42200,"volume":414056,"rsi_14":28.81,"sma_20":47037.5,"sma_60":41527.5,"sma_120":35431.25},{"date":"2025-12-29","open":42350,"high":44000,"low":42000,"close":44000,"volume":546957,"rsi_14":39.95,"sma_20":46897.5,"sma_60":41749.17,"sma_120":35578.75},{"date":"2025-12-30","open":43750,"high":43950,"low":43100,"close":43750,"volume":244363,"rsi_14":36.07,"sma_20":46325.0,"sma_60":41931.67,"sma_120":35730.83},{"date":"2026-01-02","open":43700,"high":44475,"low":41800,"close":42200,"volume":413139,"rsi_14":29.53,"sma_20":45795.0,"sma_60":42087.5,"sma_120":35869.58},{"date":"2026-01-05","open":42000,"high":47600,"low":41700,"close":47300,"volume":1183184,"rsi_14":40.87,"sma_20":45535.0,"sma_60":42320.0,"sma_120":36054.17},{"date":"2026-01-06","open":46350,"high":48200,"low":46150,"close":46350,"volume":415034,"rsi_14":62.67,"sma_20":45052.5,"sma_60":42517.5,"sma_120":36228.75},{"date":"2026-01-07","open":46600,"high":51300,"low":46300,"close":50700,"volume":1438231,"rsi_14":68.18,"sma_20":45032.5,"sma_60":42780.0,"sma_120":36426.25},{"date":"2026-01-08","open":51300,"high":53500,"low":50300,"close":52600,"volume":881079,"rsi_14":74.33,"sma_20":45265.0,"sma_60":43081.67,"sma_120":36643.75},{"date":"2026-01-09","open":52000,"high":52600,"low":49900,"close":50500,"volume":447257,"rsi_14":69.33,"sma_20":45340.0,"sma_60":43344.17,"sma_120":36843.75},{"date":"2026-01-12","open":51400,"high":51500,"low":48250,"close":49850,"volume":381479,"rsi_14":69.85,"sma_20":45327.5,"sma_60":43598.33,"sma_120":37035.0},{"date":"2026-01-13","open":50300,"high":50700,"low":48550,"close":48900,"volume":429462,"rsi_14":65.51,"sma_20":45197.5,"sma_60":43843.33,"sma_120":37222.92},{"date":"2026-01-14","open":49050,"high":49900,"low":46500,"close":46800,"volume":554817,"rsi_14":59.23,"sma_20":45410.0,"sma_60":44067.5,"sma_120":37363.75},{"date":"2026-01-15","open":47650,"high":48300,"low":46700,"close":47450,"volume":343492,"rsi_14":60.39,"sma_20":45567.5,"sma_60":44278.33,"sma_120":37515.0},{"date":"2026-01-16","open":46750,"high":55000,"low":46100,"close":52000,"volume":1921051,"rsi_14":91.92,"sma_20":27242.5,"sma_60":28065.0,"sma_120":32950.83},{"date":"2026-01-19","open":50600,"high":51500,"low":50000,"close":50900,"volume":452690,"rsi_14":65.54,"sma_20":46400.0,"sma_60":44835.0,"sma_120":37895.0},{"date":"2026-01-20","open":51100,"high":52000,"low":49300,"close":49500,"volume":616723,"rsi_14":59.96,"sma_20":46777.5,"sma_60":45103.33,"sma_120":38066.25},{"date":"2026-01-21","open":47850,"high":48400,"low":44700,"close":45500,"volume":866056,"rsi_14":52.79,"sma_20":46920.0,"sma_60":45315.83,"sma_120":38203.75},{"date":"2026-01-22","open":46000,"high":48500,"low":44800,"close":47900,"volume":635318,"rsi_14":58.85,"sma_20":47180.0,"sma_60":45534.17,"sma_120":38359.58},{"date":"2026-01-23","open":47700,"high":50500,"low":47700,"close":50300,"volume":607505,"rsi_14":55.08,"sma_20":47560.0,"sma_60":45781.67,"sma_120":38548.33},{"date":"2026-01-26","open":50000,"high":52600,"low":49850,"close":51500,"volume":582353,"rsi_14":58.66,"sma_20":48010.0,"sma_60":46065.0,"sma_120":38750.42},{"date":"2026-01-27","open":50700,"high":52800,"low":50700,"close":51500,"volume":412940,"rsi_14":51.57,"sma_20":48475.0,"sma_60":46360.0,"sma_120":38952.08},{"date":"2026-01-28","open":51700,"high":55100,"low":51600,"close":52500,"volume":764400,"rsi_14":49.8,"sma_20":48900.0,"sma_60":46545.0,"sma_120":39163.75},{"date":"2026-01-29","open":54100,"high":55700,"low":51700,"close":53700,"volume":793158,"rsi_14":56.78,"sma_20":49397.5,"sma_60":46784.17,"sma_120":39397.08},{"date":"2026-01-30","open":52300,"high":52700,"low":50800,"close":51500,"volume":473256,"rsi_14":53.28,"sma_20":49862.5,"sma_60":46953.33,"sma_120":39607.92},{"date":"2026-02-02","open":50700,"high":52200,"low":48700,"close":49350,"volume":370470,"rsi_14":50.85,"sma_20":49965.0,"sma_60":47035.83,"sma_120":39791.67},{"date":"2026-02-03","open":51000,"high":54200,"low":50600,"close":53800,"volume":633733,"rsi_14":62.2,"sma_20":50337.5,"sma_60":47143.33,"sma_120":40009.17},{"date":"2026-02-04","open":53000,"high":55400,"low":52700,"close":53600,"volume":451550,"rsi_14":92.23,"sma_20":28572.5,"sma_60":28379.17,"sma_120":33134.17},{"date":"2026-02-05","open":55000,"high":55300,"low":51200,"close":51500,"volume":364172,"rsi_14":86.8,"sma_20":29800.0,"sma_60":28657.5,"sma_120":33280.42},{"date":"2026-02-06","open":50000,"high":50000,"low":47650,"close":48800,"volume":497713,"rsi_14":81.76,"sma_20":30910.0,"sma_60":28875.0,"sma_120":33404.17},{"date":"2026-02-09","open":51700,"high":53400,"low":50900,"close":51700,"volume":328840,"rsi_14":83.19,"sma_20":32177.5,"sma_60":29165.83,"sma_120":33549.58},{"date":"2026-02-10","open":52000,"high":56700,"low":51800,"close":54200,"volume":915246,"rsi_14":83.84,"sma_20":33602.5,"sma_60":29484.17,"sma_120":33709.58},{"date":"2026-02-11","open":54900,"high":55500,"low":52800,"close":53200,"volume":385801,"rsi_14":83.63,"sma_20":34985.0,"sma_60":29880.83,"sma_120":33864.58},{"date":"2026-02-12","open":53200,"high":54400,"low":51900,"close":54100,"volume":314174,"rsi_14":83.81,"sma_20":36395.0,"sma_60":30306.67,"sma_120":34017.5},{"date":"2026-02-13","open":53000,"high":54800,"low":52400,"close":54500,"volume":283437,"rsi_14":83.89,"sma_20":37827.5,"sma_60":30736.67,"sma_120":34181.67},{"date":"2026-02-19","open":55500,"high":58450,"low":53700,"close":56400,"volume":606401,"rsi_14":84.87,"sma_20":39382.5,"sma_60":31174.17,"sma_120":34379.58},{"date":"2026-02-20","open":56100,"high":56100,"low":54600,"close":55100,"volume":280988,"rsi_14":84.01,"sma_20":40875.0,"sma_60":31602.5,"sma_120":34573.33},{"date":"2026-02-23","open":57500,"high":62700,"low":57300,"close":61100,"volume":959796,"rsi_14":85.86,"sma_20":42622.5,"sma_60":32140.83,"sma_120":34799.58},{"date":"2026-02-24","open":63200,"high":63500,"low":61300,"close":62000,"volume":532334,"rsi_14":85.64,"sma_20":44460.0,"sma_60":32702.5,"sma_120":35028.75},{"date":"2026-02-25","open":61600,"high":64000,"low":60600,"close":60800,"volume":386212,"rsi_14":70.12,"sma_20":54042.5,"sma_60":49657.5,"sma_120":42877.08},{"date":"2026-02-26","open":60500,"high":62800,"low":60100,"close":61100,"volume":388471,"rsi_14":67.7,"sma_20":47975.0,"sma_60":33813.33,"sma_120":35480.83},{"date":"2026-02-27","open":62000,"high":63800,"low":61500,"close":61700,"volume":460665,"rsi_14":66.4,"sma_20":55032.5,"sma_60":50181.67,"sma_120":43396.67},{"date":"2026-03-03","open":60100,"high":62700,"low":59400,"close":59800,"volume":625036,"rsi_14":66.94,"sma_20":55397.5,"sma_60":50398.33,"sma_120":43646.25},{"date":"2026-03-04","open":55500,"high":57100,"low":49200,"close":49200,"volume":689584,"rsi_14":50.62,"sma_20":55172.5,"sma_60":50298.33,"sma_120":43813.75},{"date":"2026-03-05","open":53300,"high":57900,"low":52800,"close":56100,"volume":488683,"rsi_14":56.04,"sma_20":55402.5,"sma_60":50353.33,"sma_120":44028.33},{"date":"2026-03-06","open":54500,"high":58000,"low":53600,"close":55400,"volume":347775,"rsi_14":51.73,"sma_20":55705.0,"sma_60":50401.67,"sma_120":44227.5},{"date":"2026-03-09","open":51600,"high":52700,"low":50500,"close":52200,"volume":219926,"rsi_14":48.64,"sma_20":55625.0,"sma_60":50338.33,"sma_120":44392.08},{"date":"2026-03-10","open":55500,"high":55500,"low":52700,"close":54200,"volume":222567,"rsi_14":50.13,"sma_20":55655.0,"sma_60":50390.0,"sma_120":44577.5},{"date":"2026-03-11","open":55000,"high":59700,"low":55000,"close":57400,"volume":359059,"rsi_14":53.56,"sma_20":55950.0,"sma_60":50547.5,"sma_120":44773.33},{"date":"2026-03-12","open":56300,"high":57000,"low":55400,"close":55900,"volume":354393,"rsi_14":49.38,"sma_20":56305.0,"sma_60":50662.5,"sma_120":44960.83},{"date":"2026-03-13","open":54000,"high":57800,"low":53600,"close":56300,"volume":353124,"rsi_14":51.52,"sma_20":56535.0,"sma_60":50765.83,"sma_120":45152.08},{"date":"2026-03-16","open":57000,"high":57000,"low":52600,"close":53600,"volume":307962,"rsi_14":39.61,"sma_20":56505.0,"sma_60":39100.83,"sma_120":36910.0},{"date":"2026-03-17","open":55200,"high":58900,"low":54800,"close":56200,"volume":496324,"rsi_14":42.33,"sma_20":56655.0,"sma_60":39579.17,"sma_120":37043.33},{"date":"2026-03-18","open":57000,"high":57500,"low":55400,"close":57400,"volume":339355,"rsi_14":45.5,"sma_20":56820.0,"sma_60":40081.67,"sma_120":37195.83},{"date":"2026-03-19","open":55600,"high":56200,"low":54400,"close":55500,"volume":269367,"rsi_14":42.89,"sma_20":56870.0,"sma_60":40548.33,"sma_120":37319.17},{"date":"2026-03-20","open":55600,"high":57000,"low":55300,"close":56500,"volume":257456,"rsi_14":43.47,"sma_20":56875.0,"sma_60":41028.33,"sma_120":37457.08},{"date":"2026-03-23","open":54400,"high":54800,"low":51800,"close":52300,"volume":222201,"rsi_14":41.09,"sma_20":56735.0,"sma_60":41434.17,"sma_120":37557.92},{"date":"2026-03-24","open":54600,"high":54900,"low":51200,"close":53500,"volume":244999,"rsi_14":56.57,"sma_20":56355.0,"sma_60":41861.67,"sma_120":37667.08},{"date":"2026-03-25","open":54800,"high":58400,"low":54600,"close":57900,"volume":403939,"rsi_14":52.98,"sma_20":56150.0,"sma_60":42363.33,"sma_120":37806.67},{"date":"2026-03-26","open":58500,"high":66600,"low":57900,"close":64400,"volume":1379823,"rsi_14":62.5,"sma_20":56330.0,"sma_60":42983.33,"sma_120":38003.75},{"date":"2026-03-27","open":64807,"high":65417,"low":61857,"close":64400,"volume":402848,"rsi_14":66.37,"sma_20":56440.0,"sma_60":43570.83,"sma_120":38210.42},{"date":"2026-03-30","open":59700,"high":60100,"low":56000,"close":58300,"volume":489176,"rsi_14":55.56,"sma_20":56270.0,"sma_60":44080.0,"sma_120":38365.42},{"date":"2026-03-31","open":56600,"high":58100,"low":54900,"close":55300,"volume":305947,"rsi_14":47.14,"sma_20":56045.0,"sma_60":44531.67,"sma_120":38487.5},{"date":"2026-04-01","open":57700,"high":59400,"low":57400,"close":58500,"volume":299874,"rsi_14":53.39,"sma_20":56510.0,"sma_60":45062.5,"sma_120":38614.17},{"date":"2026-04-02","open":58900,"high":59200,"low":53600,"close":54400,"volume":422335,"rsi_14":47.74,"sma_20":56425.0,"sma_60":45515.83,"sma_120":38719.58},{"date":"2026-04-03","open":47700,"high":48600,"low":45100,"close":47050,"volume":1787424,"rsi_14":42.99,"sma_20":56007.5,"sma_60":45859.17,"sma_120":38759.58},{"date":"2026-04-06","open":47200,"high":48350,"low":46850,"close":47050,"volume":445592,"rsi_14":39.64,"sma_20":55750.0,"sma_60":46205.83,"sma_120":38821.25},{"date":"2026-04-07","open":47550,"high":47950,"low":45850,"close":46000,"volume":379714,"rsi_14":37.05,"sma_20":55340.0,"sma_60":46522.5,"sma_120":38872.08},{"date":"2026-04-08","open":47900,"high":48350,"low":46500,"close":46800,"volume":367000,"rsi_14":39.86,"sma_20":54810.0,"sma_60":46853.33,"sma_120":38937.5},{"date":"2026-04-09","open":47100,"high":47500,"low":44950,"close":47050,"volume":350803,"rsi_14":38.79,"sma_20":54367.5,"sma_60":47194.17,"sma_120":39006.25},{"date":"2026-04-10","open":47100,"high":47500,"low":46200,"close":47150,"volume":261923,"rsi_14":43.23,"sma_20":53910.0,"sma_60":47540.83,"sma_120":39075.0},{"date":"2026-04-13","open":46350,"high":46500,"low":45400,"close":46150,"volume":195976,"rsi_14":40.29,"sma_20":53537.5,"sma_60":47881.67,"sma_120":39131.67},{"date":"2026-04-14","open":46200,"high":47000,"low":46050,"close":46050,"volume":195402,"rsi_14":32.34,"sma_20":53030.0,"sma_60":48223.33,"sma_120":39197.5},{"date":"2026-04-15","open":47100,"high":48500,"low":46700,"close":48250,"volume":381413,"rsi_14":22.39,"sma_20":52572.5,"sma_60":48595.83,"sma_120":39281.67},{"date":"2026-04-16","open":48650,"high":49800,"low":48550,"close":48950,"volume":283991,"rsi_14":25.13,"sma_20":52245.0,"sma_60":48980.83,"sma_120":39363.33},{"date":"2026-04-17","open":49200,"high":49250,"low":48250,"close":48600,"volume":242571,"rsi_14":29.96,"sma_20":51850.0,"sma_60":49369.17,"sma_120":39449.17},{"date":"2026-04-20","open":49550,"high":51900,"low":49000,"close":50800,"volume":522147,"rsi_14":40.38,"sma_20":51775.0,"sma_60":49795.0,"sma_120":39558.75},{"date":"2026-04-21","open":50600,"high":50600,"low":48800,"close":48950,"volume":332590,"rsi_14":28.34,"sma_20":51547.5,"sma_60":50175.0,"sma_120":39655.0},{"date":"2026-04-22","open":48750,"high":49300,"low":47700,"close":48250,"volume":269082,"rsi_14":33.51,"sma_20":51065.0,"sma_60":50558.33,"sma_120":39747.5},{"date":"2026-04-23","open":48900,"high":51900,"low":48450,"close":50400,"volume":533473,"rsi_14":62.45,"sma_20":50365.0,"sma_60":50970.0,"sma_120":39873.33},{"date":"2026-04-24","open":51000,"high":52700,"low":49550,"close":51600,"volume":351910,"rsi_14":65.53,"sma_20":49780.0,"sma_60":51398.33,"sma_120":40004.58},{"date":"2026-04-27","open":51300,"high":53500,"low":50400,"close":51800,"volume":360779,"rsi_14":71.01,"sma_20":49455.0,"sma_60":51832.5,"sma_120":40126.25},{"date":"2026-04-28","open":51400,"high":52400,"low":50800,"close":51500,"volume":182721,"rsi_14":67.67,"sma_20":49265.0,"sma_60":53569.17,"sma_120":50057.08},{"date":"2026-04-29","open":51100,"high":51800,"low":48700,"close":49500,"volume":321337,"rsi_14":58.14,"sma_20":48815.0,"sma_60":53550.0,"sma_120":49955.0},{"date":"2026-04-30","open":49200,"high":49200,"low":46700,"close":47400,"volume":451410,"rsi_14":50.73,"sma_20":48465.0,"sma_60":53430.83,"sma_120":50192.08},{"date":"2026-05-04","open":48100,"high":48800,"low":46100,"close":46300,"volume":321719,"rsi_14":50.44,"sma_20":48427.5,"sma_60":53380.0,"sma_120":50207.92},{"date":"2026-05-06","open":46300,"high":46750,"low":44050,"close":44950,"volume":443276,"rsi_14":47.01,"sma_20":48322.5,"sma_60":53232.5,"sma_120":50187.92},{"date":"2026-05-07","open":45350,"high":46500,"low":43950,"close":44350,"volume":326807,"rsi_14":38.39,"sma_20":48240.0,"sma_60":53078.33,"sma_120":50171.67},{"date":"2026-05-08","open":44950,"high":45500,"low":43900,"close":44050,"volume":271837,"rsi_14":35.06,"sma_20":48102.5,"sma_60":52954.17,"sma_120":50175.83},{"date":"2026-05-11","open":44600,"high":46850,"low":43850,"close":46100,"volume":353214,"rsi_14":43.09,"sma_20":48055.0,"sma_60":52909.17,"sma_120":50233.33},{"date":"2026-05-12","open":46300,"high":48750,"low":45000,"close":46650,"volume":395431,"rsi_14":37.39,"sma_20":48030.0,"sma_60":52825.0,"sma_120":50282.92},{"date":"2026-05-13","open":47500,"high":47800,"low":44000,"close":44050,"volume":289771,"rsi_14":35.76,"sma_20":47925.0,"sma_60":52655.83,"sma_120":50302.5},{"date":"2026-05-14","open":44150,"high":47100,"low":44100,"close":46500,"volume":335392,"rsi_14":45.38,"sma_20":47947.5,"sma_60":52544.17,"sma_120":50325.83},{"date":"2026-05-15","open":46600,"high":48050,"low":45450,"close":46350,"volume":416460,"rsi_14":38.05,"sma_20":47852.5,"sma_60":52415.0,"sma_120":50326.67},{"date":"2026-05-18","open":45800,"high":45800,"low":40000,"close":41450,"volume":449909,"rsi_14":25.42,"sma_20":47477.5,"sma_60":52197.5,"sma_120":50295.83},{"date":"2026-05-19","open":40800,"high":42300,"low":38750,"close":41200,"volume":492927,"rsi_14":24.4,"sma_20":47107.5,"sma_60":51944.17,"sma_120":50280.0},{"date":"2026-05-20","open":40450,"high":42550,"low":38400,"close":39200,"volume":522710,"rsi_14":22.54,"sma_20":46527.5,"sma_60":51679.17,"sma_120":50227.92},{"date":"2026-05-21","open":50900,"high":50900,"low":50900,"close":50900,"volume":49406,"rsi_14":52.18,"sma_20":46625.0,"sma_60":51509.17,"sma_120":50285.83},{"date":"2026-05-22","open":53800,"high":60500,"low":48850,"close":57000,"volume":1844098,"rsi_14":63.3,"sma_20":47062.5,"sma_60":51425.83,"sma_120":50390.42},{"date":"2026-05-26","open":57900,"high":64500,"low":56500,"close":59100,"volume":839268,"rsi_14":67.25,"sma_20":47497.5,"sma_60":51397.5,"sma_120":50527.5},{"date":"2026-05-27","open":58900,"high":73000,"low":58800,"close":70700,"volume":2245095,"rsi_14":77.19,"sma_20":48452.5,"sma_60":51557.5,"sma_120":50730.42},{"date":"2026-05-28","open":67700,"high":68000,"low":59500,"close":62500,"volume":1196847,"rsi_14":66.52,"sma_20":48987.5,"sma_60":51570.83,"sma_120":50876.25},{"date":"2026-05-29","open":70000,"high":70000,"low":61800,"close":62500,"volume":1379694,"rsi_14":66.88,"sma_20":49537.5,"sma_60":51615.83,"sma_120":51007.08},{"date":"2026-06-01","open":59800,"high":61100,"low":57300,"close":58100,"volume":613443,"rsi_14":60.53,"sma_20":49967.5,"sma_60":51764.17,"sma_120":51031.25},{"date":"2026-06-02","open":57500,"high":60700,"low":56000,"close":56700,"volume":623394,"rsi_14":58.69,"sma_20":50432.5,"sma_60":51774.17,"sma_120":51063.75},{"date":"2026-06-04","open":56200,"high":57000,"low":54800,"close":55400,"volume":370515,"rsi_14":60.04,"sma_20":50887.5,"sma_60":51774.17,"sma_120":51087.92},{"date":"2026-06-05","open":58300,"high":61000,"low":55500,"close":57900,"volume":669897,"rsi_14":60.07,"sma_20":51535.0,"sma_60":51869.17,"sma_120":51103.75},{"date":"2026-06-08","open":52800,"high":54200,"low":49850,"close":50400,"volume":333468,"rsi_14":53.17,"sma_20":51837.5,"sma_60":51805.83,"sma_120":51097.92},{"date":"2026-06-09","open":50400,"high":54400,"low":49000,"close":52200,"volume":370212,"rsi_14":58.83,"sma_20":52245.0,"sma_60":51719.17,"sma_120":51133.33},{"date":"2026-06-10","open":50400,"high":51800,"low":48400,"close":50100,"volume":325803,"rsi_14":57.1,"sma_20":52445.0,"sma_60":51622.5,"sma_120":51142.5},{"date":"2026-06-11","open":48300,"high":53100,"low":46700,"close":53000,"volume":445800,"rsi_14":60.85,"sma_20":52762.5,"sma_60":51567.5,"sma_120":51166.67},{"date":"2026-06-12","open":54800,"high":55600,"low":51100,"close":51500,"volume":310921,"rsi_14":50.56,"sma_20":53135.0,"sma_60":51532.5,"sma_120":51166.67},{"date":"2026-06-15","open":52500,"high":53200,"low":51200,"close":51300,"volume":188332,"rsi_14":44.0,"sma_20":53375.0,"sma_60":51450.83,"sma_120":51239.58},{"date":"2026-06-16","open":51500,"high":54100,"low":49950,"close":52100,"volume":312697,"rsi_14":42.42,"sma_20":53662.5,"sma_60":51362.5,"sma_120":51304.58},{"date":"2026-06-17","open":53800,"high":57700,"low":50700,"close":56000,"volume":541464,"rsi_14":45.41,"sma_20":54115.0,"sma_60":50782.5,"sma_120":51886.67},{"date":"2026-06-18","open":55500,"high":56600,"low":53500,"close":54900,"volume":272561,"rsi_14":37.9,"sma_20":55075.0,"sma_60":51344.17,"sma_120":51510.0},{"date":"2026-06-19","open":55000,"high":55000,"low":50400,"close":50800,"volume":371515,"rsi_14":33.52,"sma_20":55655.0,"sma_60":51319.17,"sma_120":51583.75},{"date":"2026-06-22","open":50900,"high":51200,"low":48300,"close":49550,"volume":304085,"rsi_14":36.79,"sma_20":55587.5,"sma_60":51253.33,"sma_120":51641.25},{"date":"2026-06-23","open":51900,"high":55000,"low":49200,"close":49300,"volume":543762,"rsi_14":38.14,"sma_20":55202.5,"sma_60":51110.0,"sma_120":51696.25},{"date":"2026-06-24","open":51000,"high":61400,"low":50100,"close":58600,"volume":1374753,"rsi_14":54.08,"sma_20":55177.5,"sma_60":51013.33,"sma_120":51828.75},{"date":"2026-06-25","open":57900,"high":62500,"low":57200,"close":58300,"volume":947145,"rsi_14":50.54,"sma_20":54557.5,"sma_60":50930.0,"sma_120":51960.42},{"date":"2026-06-26","open":59500,"high":62400,"low":55000,"close":57800,"volume":956112,"rsi_14":62.33,"sma_20":54322.5,"sma_60":50921.67,"sma_120":52090.42},{"date":"2026-06-29","open":60000,"high":70000,"low":59200,"close":69000,"volume":1710602,"rsi_14":71.32,"sma_20":54647.5,"sma_60":51150.0,"sma_120":52298.75},{"date":"2026-06-30","open":68000,"high":68800,"low":62400,"close":62400,"volume":809330,"rsi_14":64.01,"sma_20":54862.5,"sma_60":51215.0,"sma_120":52454.17},{"date":"2026-07-01","open":62700,"high":66100,"low":60000,"close":61600,"volume":612069,"rsi_14":60.29,"sma_20":55107.5,"sma_60":51335.0,"sma_120":52615.83},{"date":"2026-07-02","open":61300,"high":65200,"low":59800,"close":62400,"volume":627611,"rsi_14":63.26,"sma_20":55457.5,"sma_60":51590.83,"sma_120":52741.67},{"date":"2026-07-03","open":62600,"high":64000,"low":56700,"close":59300,"volume":570757,"rsi_14":59.09,"sma_20":55527.5,"sma_60":51795.0,"sma_120":52849.58},{"date":"2026-07-06","open":58800,"high":59200,"low":55000,"close":55900,"volume":446240,"rsi_14":54.08,"sma_20":55802.5,"sma_60":51960.0,"sma_120":52892.92},{"date":"2026-07-07","open":56800,"high":60900,"low":55700,"close":59900,"volume":547218,"rsi_14":54.18,"sma_20":56187.5,"sma_60":52178.33,"sma_120":52953.75},{"date":"2026-07-08","open":59600,"high":60800,"low":57400,"close":58700,"volume":405198,"rsi_14":54.06,"sma_20":56617.5,"sma_60":52372.5,"sma_120":53022.08},{"date":"2026-07-09","open":59500,"high":60800,"low":55000,"close":55600,"volume":452164,"rsi_14":55.24,"sma_20":56747.5,"sma_60":52513.33,"sma_120":53070.0},{"date":"2026-07-10","open":55600,"high":59600,"low":55100,"close":57400,"volume":420910,"rsi_14":58.47,"sma_20":57042.5,"sma_60":52700.83,"sma_120":53140.83},{"date":"2026-07-13","open":57600,"high":59400,"low":54400,"close":55200,"volume":344433,"rsi_14":56.11,"sma_20":57237.5,"sma_60":52853.33,"sma_120":53210.83},{"date":"2026-07-14","open":55100,"high":55100,"low":48150,"close":50300,"volume":594430,"rsi_14":40.55,"sma_20":57147.5,"sma_60":52887.5,"sma_120":53234.58},{"date":"2026-07-15","open":52200,"high":55700,"low":52200,"close":54400,"volume":280364,"rsi_14":45.91,"sma_20":57067.5,"sma_60":52978.33,"sma_120":53254.58},{"date":"2026-07-16","open":54100,"high":56100,"low":52000,"close":52800,"volume":194829,"rsi_14":44.88,"sma_20":56962.5,"sma_60":53048.33,"sma_120":53270.42},{"date":"2026-07-20","open":52500,"high":52800,"low":49200,"close":49250,"volume":257676,"rsi_14":26.0,"sma_20":56885.0,"sma_60":53022.5,"sma_120":53268.33},{"date":"2026-07-21","open":49250,"high":49250,"low":46300,"close":48150,"volume":439192,"rsi_14":30.01,"sma_20":56815.0,"sma_60":53009.17,"sma_120":53290.42},{"date":"2026-07-22","open":49050,"high":50600,"low":47950,"close":48000,"volume":344507,"rsi_14":30.57,"sma_20":56750.0,"sma_60":53005.0,"sma_120":53291.25},{"date":"2026-07-23","open":48000,"high":50800,"low":48000,"close":49650,"volume":283543,"rsi_14":32.22,"sma_20":56302.5,"sma_60":52992.5,"sma_120":53285.83},{"date":"2026-07-24","open":49050,"high":49825,"low":45250,"close":46600,"volume":336426,"rsi_14":32.26,"sma_20":55717.5,"sma_60":52909.17,"sma_120":53245.0},{"date":"2026-07-27","open":48000,"high":49900,"low":47000,"close":47500,"volume":218758,"rsi_14":37.39,"sma_20":55202.5,"sma_60":52837.5,"sma_120":53211.67},{"date":"2026-07-28","open":47500,"high":48000,"low":44150,"close":45200,"volume":179614,"rsi_14":26.74,"sma_20":54012.5,"sma_60":52732.5,"sma_120":53150.83},{"date":"2026-07-29","open":45000,"high":46100,"low":40200,"close":41700,"volume":503266,"rsi_14":24.93,"sma_20":52977.5,"sma_60":52602.5,"sma_120":53050.83},{"date":"2026-07-30","open":40200,"high":41800,"low":38150,"close":39000,"volume":658925,"rsi_14":25.22,"sma_20":51847.5,"sma_60":52462.5,"sma_120":52946.67},{"date":"2026-07-31","open":40450,"high":43700,"low":40050,"close":43400,"volume":224666,"rsi_14":30.61,"sma_20":50897.5,"sma_60":52414.17,"sma_120":52897.08},{"date":"2026-08-03","open":43400,"high":46900,"low":42700,"close":45950,"volume":279176,"rsi_14":37.31,"sma_20":50230.0,"sma_60":52430.83,"sma_120":52831.67},{"date":"2026-08-04","open":45600,"high":52800,"low":45500,"close":52000,"volume":572420,"rsi_14":52.26,"sma_20":50035.0,"sma_60":52558.33,"sma_120":52818.33},{"date":"2026-08-05","open":51600,"high":55100,"low":51600,"close":53100,"volume":238054,"rsi_14":48.12,"sma_20":49695.0,"sma_60":52709.17,"sma_120":52831.67},{"date":"2026-08-06","open":53200,"high":56900,"low":53200,"close":55600,"volume":343372,"rsi_14":53.94,"sma_20":49540.0,"sma_60":52867.5,"sma_120":52888.33},{"date":"2026-08-07","open":54600,"high":55400,"low":52200,"close":54100,"volume":264381,"rsi_14":57.25,"sma_20":49465.0,"sma_60":52991.67,"sma_120":52908.33},{"date":"2026-08-10","open":55100,"high":59200,"low":54900,"close":56900,"volume":387987,"rsi_14":62.45,"sma_20":49440.0,"sma_60":53205.83,"sma_120":52930.83},{"date":"2026-08-11","open":56700,"high":59700,"low":55900,"close":56900,"volume":323540,"rsi_14":62.71,"sma_20":49525.0,"sma_60":53379.17,"sma_120":52961.67},{"date":"2026-08-12","open":56900,"high":57300,"low":54600,"close":55700,"volume":234346,"rsi_14":58.76,"sma_20":49795.0,"sma_60":53535.0,"sma_120":52975.0},{"date":"2026-08-13","open":58000,"high":63000,"low":57400,"close":60400,"volume":549410,"rsi_14":69.06,"sma_20":50095.0,"sma_60":53850.83,"sma_120":53024.17},{"date":"2026-08-14","open":60100,"high":61400,"low":57850,"close":59700,"volume":218964,"rsi_14":66.94,"sma_20":50440.0,"sma_60":54159.17,"sma_120":53051.67},{"date":"2026-08-18","open":61700,"high":63000,"low":58000,"close":58700,"volume":392348,"rsi_14":69.45,"sma_20":50912.5,"sma_60":54484.17,"sma_120":53081.67},{"date":"2026-08-19","open":57500,"high":60100,"low":55500,"close":59200,"volume":302003,"rsi_14":77.6,"sma_20":51465.0,"sma_60":54622.5,"sma_120":53065.83},{"date":"2026-08-20","open":61900,"high":63000,"low":58400,"close":62600,"volume":472442,"rsi_14":86.42,"sma_20":52195.0,"sma_60":54715.83,"sma_120":53070.83},{"date":"2026-08-21","open":60700,"high":61300,"low":56400,"close":56500,"volume":367780,"rsi_14":69.21,"sma_20":52537.5,"sma_60":54672.5,"sma_120":53035.0},{"date":"2026-08-24","open":56500,"high":60200,"low":56500,"close":59800,"volume":424500,"rsi_14":69.87,"sma_20":53197.5,"sma_60":54490.83,"sma_120":53024.17},{"date":"2026-08-25","open":58600,"high":60800,"low":56300,"close":60700,"volume":311109,"rsi_14":64.65,"sma_20":53857.5,"sma_60":54460.83,"sma_120":53015.83},{"date":"2026-08-26","open":62100,"high":65000,"low":61700,"close":63300,"volume":497883,"rsi_14":66.35,"sma_20":54762.5,"sma_60":54474.17,"sma_120":53045.0},{"date":"2026-08-27","open":62800,"high":65200,"low":62300,"close":64300,"volume":233839,"rsi_14":64.65,"sma_20":55892.5,"sma_60":54577.5,"sma_120":53170.83},{"date":"2026-08-28","open":63900,"high":65900,"low":63700,"close":64600,"volume":245544,"rsi_14":68.42,"sma_20":57172.5,"sma_60":54709.17,"sma_120":53241.67},{"date":"2026-08-31","open":61000,"high":61000,"low":57000,"close":59700,"volume":390498,"rsi_14":54.58,"sma_20":57987.5,"sma_60":54780.83,"sma_120":53277.5},{"date":"2026-09-01","open":58800,"high":59500,"low":54300,"close":55100,"volume":466953,"rsi_14":47.44,"sma_20":58445.0,"sma_60":54734.17,"sma_120":53301.67},{"date":"2026-09-02","open":54100,"high":57900,"low":52700,"close":55000,"volume":371296,"rsi_14":48.97,"sma_20":58595.0,"sma_60":54810.83,"sma_120":53308.33},{"date":"2026-09-03","open":55200,"high":55300,"low":52600,"close":53900,"volume":282676,"rsi_14":39.34,"sma_20":58635.0,"sma_60":54839.17,"sma_120":53279.17},{"date":"2026-09-04","open":54700,"high":55200,"low":53000,"close":54700,"volume":180083,"rsi_14":41.83,"sma_20":58590.0,"sma_60":54915.83,"sma_120":53269.17},{"date":"2026-09-07","open":54500,"high":55600,"low":53500,"close":55500,"volume":159826,"rsi_14":44.74,"sma_20":58660.0,"sma_60":54957.5,"sma_120":53262.5},{"date":"2026-09-08","open":56200,"high":56800,"low":54200,"close":54400,"volume":214441,"rsi_14":42.26,"sma_20":58535.0,"sma_60":55005.83,"sma_120":53269.17},{"date":"2026-09-09","open":54500,"high":55400,"low":53400,"close":54300,"volume":253851,"rsi_14":35.02,"sma_20":58405.0,"sma_60":55055.83,"sma_120":53253.33},{"date":"2026-09-10","open":53600,"high":53600,"low":50300,"close":52600,"volume":531415,"rsi_14":41.63,"sma_20":58250.0,"sma_60":55064.17,"sma_120":53213.33},{"date":"2026-09-11","open":50100,"high":51100,"low":49400,"close":50100,"volume":281030,"rsi_14":28.44,"sma_20":57735.0,"sma_60":54965.83,"sma_120":53168.33},{"date":"2026-09-14","open":49350,"high":50400,"low":48200,"close":48800,"volume":208725,"rsi_14":24.02,"sma_20":57190.0,"sma_60":54864.17,"sma_120":53104.17},{"date":"2026-09-15","open":49050,"high":50100,"low":48350,"close":48500,"volume":197383,"rsi_14":14.08,"sma_20":56680.0,"sma_60":54825.83,"sma_120":53072.5},{"date":"2026-09-16","open":48650,"high":48650,"low":47050,"close":47650,"volume":187796,"rsi_14":9.29,"sma_20":56102.5,"sma_60":54794.17,"sma_120":53023.75},{"date":"2026-09-17","open":47750,"high":48900,"low":47350,"close":48250,"volume":154856,"rsi_14":10.6,"sma_20":55385.0,"sma_60":54776.67,"sma_120":52943.33},{"date":"2026-09-18","open":49000,"high":49850,"low":47600,"close":47900,"volume":226209,"rsi_14":13.58,"sma_20":54955.0,"sma_60":54598.33,"sma_120":52805.83},{"date":"2026-09-21","open":47550,"high":47900,"low":46300,"close":47100,"volume":173443,"rsi_14":17.74,"sma_20":54320.0,"sma_60":54411.67,"sma_120":52670.83},{"date":"2026-09-22","open":47550,"high":47750,"low":45800,"close":46100,"volume":157939,"rsi_14":16.54,"sma_20":53590.0,"sma_60":54216.67,"sma_120":52569.17},{"date":"2026-09-23","open":46900,"high":48000,"low":46200,"close":46750,"volume":131792,"rsi_14":22.18,"sma_20":52762.5,"sma_60":53845.83,"sma_120":52497.92},{"date":"2026-09-28","open":42150,"high":44450,"low":41600,"close":43100,"volume":441561,"rsi_14":13.06,"sma_20":51702.5,"sma_60":53524.17,"sma_120":52369.58},{"date":"2026-09-29","open":43500,"high":43950,"low":42700,"close":43200,"volume":231383,"rsi_14":9.0,"sma_20":50632.5,"sma_60":53217.5,"sma_120":52276.25},{"date":"2026-09-30","open":43250,"high":44700,"low":42150,"close":44150,"volume":231689,"rsi_14":15.49,"sma_20":49855.0,"sma_60":52913.33,"sma_120":52252.08},{"date":"2026-10-01","open":43900,"high":48700,"low":43250,"close":48150,"volume":329638,"rsi_14":33.6,"sma_20":49507.5,"sma_60":52727.5,"sma_120":52261.25},{"date":"2026-10-02","open":48050,"high":48850,"low":45450,"close":46400,"volume":261279,"rsi_14":33.51,"sma_20":49077.5,"sma_60":52569.17,"sma_120":52264.58},{"date":"2026-10-06","open":46100,"high":48900,"low":45850,"close":47850,"volume":228603,"rsi_14":43.66,"sma_20":48775.0,"sma_60":52368.33,"sma_120":52273.33},{"date":"2026-10-07","open":47400,"high":47400,"low":45300,"close":45450,"volume":192166,"rsi_14":41.11,"sma_20":48312.5,"sma_60":52147.5,"sma_120":52260.0},{"date":"2026-10-08","open":45050,"high":45200,"low":43500,"close":43700,"volume":203874,"rsi_14":38.18,"sma_20":47722.5,"sma_60":51949.17,"sma_120":52231.25},{"date":"2026-10-12","open":43100,"high":44600,"low":42800,"close":42900,"volume":177386,"rsi_14":38.27,"sma_20":47147.5,"sma_60":51707.5,"sma_120":52204.17},{"date":"2026-10-13","open":42000,"high":42400,"low":40550,"close":41800,"volume":269649,"rsi_14":34.46,"sma_20":46522.5,"sma_60":51484.17,"sma_120":52168.75},{"date":"2026-10-14","open":41600,"high":43000,"low":41000,"close":41750,"volume":187360,"rsi_14":34.96,"sma_20":45980.0,"sma_60":51341.67,"sma_120":52114.58},{"date":"2026-10-15","open":40350,"high":41250,"low":39900,"close":40400,"volume":170069,"rsi_14":34.05,"sma_20":45495.0,"sma_60":51108.33,"sma_120":52043.33},{"date":"2026-10-16","open":40950,"high":43400,"low":40950,"close":42400,"volume":189592,"rsi_14":41.59,"sma_20":45175.0,"sma_60":50935.0,"sma_120":51991.67},{"date":"2026-10-19","open":41300,"high":43500,"low":41050,"close":43100,"volume":159914,"rsi_14":41.72,"sma_20":44905.0,"sma_60":50832.5,"sma_120":51927.5},{"date":"2026-10-20","open":42700,"high":43500,"low":40800,"close":41200,"volume":225171,"rsi_14":45.32,"sma_20":44582.5,"sma_60":50716.67,"sma_120":51862.92},{"date":"2026-10-21","open":42100,"high":42950,"low":41100,"close":41350,"volume":203056,"rsi_14":45.45,"sma_20":44237.5,"sma_60":50605.83,"sma_120":51805.42},{"date":"2026-10-22","open":40950,"high":41800,"low":39850,"close":40000,"volume":112134,"rsi_14":40.0,"sma_20":43842.5,"sma_60":50445.0,"sma_120":51718.75},{"date":"2026-10-23","open":40050,"high":41051,"low":39249,"close":40000,"volume":223940}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-586.5789573384732,"pbr":12.93,"per":null,"roa":-7.99,"roe":-11.9,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":162658914921.0,"analysis":"ROE -11.9%로 적자 상태입니다. 시가총액 2.10조. 매출 1626.59억, 영업이익 47.69억.","eps_basis":"TTM","debt_ratio":0.48809138755633874,"market_cap":2089611000000,"net_income":-24903925228.0,"total_debt":78888248325.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.98,"total_assets":240514227263.0,"total_equity":161625978938.0,"profit_margin":-15.31,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4769295593.0,"operating_margin":2.93,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":40000.0,"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":12750.0},{"date":"2017-04-12","close":12350.0},{"date":"2017-04-13","close":12500.0},{"date":"2017-04-14","close":12250.0},{"date":"2017-04-17","close":12800.0},{"date":"2017-04-18","close":12900.0},{"date":"2017-04-19","close":12900.0},{"date":"2017-04-20","close":13100.0},{"date":"2017-04-21","close":12750.0},{"date":"2017-04-24","close":12450.0},{"date":"2017-04-25","close":12700.0},{"date":"2017-04-26","close":12850.0},{"date":"2017-04-27","close":12750.0},{"date":"2017-04-28","close":12700.0},{"date":"2017-05-02","close":12600.0},{"date":"2017-05-04","close":12600.0},{"date":"2017-05-08","close":13350.0},{"date":"2017-05-10","close":13450.0},{"date":"2017-05-11","close":13850.0},{"date":"2017-05-12","close":13350.0},{"date":"2017-05-15","close":13450.0},{"date":"2017-05-16","close":13100.0},{"date":"2017-05-17","close":13150.0},{"date":"2017-05-18","close":13000.0},{"date":"2017-05-19","close":13050.0},{"date":"2017-05-22","close":12800.0},{"date":"2017-05-23","close":13000.0},{"date":"2017-05-24","close":13300.0},{"date":"2017-05-25","close":13200.0},{"date":"2017-05-26","close":13150.0},{"date":"2017-05-29","close":13450.0},{"date":"2017-05-30","close":14000.0},{"date":"2017-05-31","close":14650.0},{"date":"2017-06-01","close":14350.0},{"date":"2017-06-02","close":14500.0},{"date":"2017-06-05","close":14250.0},{"date":"2017-06-07","close":14550.0},{"date":"2017-06-08","close":14600.0},{"date":"2017-06-09","close":14550.0},{"date":"2017-06-12","close":14100.0},{"date":"2017-06-13","close":14500.0},{"date":"2017-06-14","close":15100.0},{"date":"2017-06-15","close":14500.0},{"date":"2017-06-16","close":14150.0},{"date":"2017-06-19","close":14350.0},{"date":"2017-06-20","close":13750.0},{"date":"2017-06-21","close":13600.0},{"date":"2017-06-22","close":13700.0},{"date":"2017-06-23","close":13750.0},{"date":"2017-06-26","close":13450.0},{"date":"2017-06-27","close":13600.0},{"date":"2017-06-28","close":13200.0},{"date":"2017-06-29","close":13000.0},{"date":"2017-06-30","close":13050.0},{"date":"2017-07-03","close":12900.0},{"date":"2017-07-04","close":12750.0},{"date":"2017-07-05","close":12600.0},{"date":"2017-07-06","close":12550.0},{"date":"2017-07-07","close":12250.0},{"date":"2017-07-10","close":12250.0},{"date":"2017-07-11","close":12100.0},{"date":"2017-07-12","close":12050.0},{"date":"2017-07-13","close":12000.0},{"date":"2017-07-14","close":11750.0},{"date":"2017-07-17","close":12100.0},{"date":"2017-07-18","close":12350.0},{"date":"2017-07-19","close":12350.0},{"date":"2017-07-20","close":12400.0},{"date":"2017-07-21","close":12400.0},{"date":"2017-07-24","close":12400.0},{"date":"2017-07-25","close":12400.0},{"date":"2017-07-26","close":12600.0},{"date":"2017-07-27","close":12400.0},{"date":"2017-07-28","close":12000.0},{"date":"2017-07-31","close":11950.0},{"date":"2017-08-01","close":12200.0},{"date":"2017-08-02","close":12150.0},{"date":"2017-08-03","close":11850.0},{"date":"2017-08-04","close":11850.0},{"date":"2017-08-07","close":12150.0},{"date":"2017-08-08","close":11950.0},{"date":"2017-08-09","close":11700.0},{"date":"2017-08-10","close":12000.0},{"date":"2017-08-11","close":11650.0},{"date":"2017-08-14","close":11750.0},{"date":"2017-08-16","close":11900.0},{"date":"2017-08-17","close":11950.0},{"date":"2017-08-18","close":11950.0},{"date":"2017-08-21","close":12100.0},{"date":"2017-08-22","close":12100.0},{"date":"2017-08-23","close":11850.0},{"date":"2017-08-24","close":11700.0},{"date":"2017-08-25","close":12050.0},{"date":"2017-08-28","close":12400.0},{"date":"2017-08-29","close":12250.0},{"date":"2017-08-30","close":12400.0},{"date":"2017-08-31","close":12700.0},{"date":"2017-09-01","close":12400.0},{"date":"2017-09-04","close":12000.0},{"date":"2017-09-05","close":11850.0},{"date":"2017-09-06","close":12000.0},{"date":"2017-09-07","close":12150.0},{"date":"2017-09-08","close":12150.0},{"date":"2017-09-11","close":12300.0},{"date":"2017-09-12","close":13000.0},{"date":"2017-09-13","close":12650.0},{"date":"2017-09-14","close":12700.0},{"date":"2017-09-15","close":13250.0},{"date":"2017-09-18","close":13100.0},{"date":"2017-09-19","close":13350.0},{"date":"2017-09-20","close":12950.0},{"date":"2017-09-21","close":12950.0},{"date":"2017-09-22","close":12300.0},{"date":"2017-09-25","close":11950.0},{"date":"2017-09-26","close":11750.0},{"date":"2017-09-27","close":11250.0},{"date":"2017-09-28","close":11300.0},{"date":"2017-09-29","close":11200.0},{"date":"2017-10-10","close":11200.0},{"date":"2017-10-11","close":11700.0},{"date":"2017-10-12","close":11950.0},{"date":"2017-10-13","close":11800.0},{"date":"2017-10-16","close":11850.0},{"date":"2017-10-17","close":11550.0},{"date":"2017-10-18","close":11700.0},{"date":"2017-10-19","close":11800.0},{"date":"2017-10-20","close":11750.0},{"date":"2017-10-23","close":11650.0},{"date":"2017-10-24","close":12150.0},{"date":"2017-10-25","close":12200.0},{"date":"2017-10-26","close":12050.0},{"date":"2017-10-27","close":11900.0},{"date":"2017-10-30","close":11800.0},{"date":"2017-10-31","close":11700.0},{"date":"2017-11-01","close":11750.0},{"date":"2017-11-02","close":12000.0},{"date":"2017-11-03","close":12450.0},{"date":"2017-11-06","close":12600.0},{"date":"2017-11-07","close":12550.0},{"date":"2017-11-08","close":13250.0},{"date":"2017-11-09","close":13300.0},{"date":"2017-11-10","close":13200.0},{"date":"2017-11-13","close":13650.0},{"date":"2017-11-14","close":13950.0},{"date":"2017-11-15","close":14800.0},{"date":"2017-11-16","close":15000.0},{"date":"2017-11-17","close":14800.0},{"date":"2017-11-20","close":14900.0},{"date":"2017-11-21","close":15000.0},{"date":"2017-11-22","close":14200.0},{"date":"2017-11-23","close":14900.0},{"date":"2017-11-24","close":14900.0},{"date":"2017-11-27","close":14700.0},{"date":"2017-11-28","close":14650.0},{"date":"2017-11-29","close":14450.0},{"date":"2017-11-30","close":14300.0},{"date":"2017-12-01","close":14900.0},{"date":"2017-12-04","close":16100.0},{"date":"2017-12-05","close":15450.0},{"date":"2017-12-06","close":14600.0},{"date":"2017-12-07","close":13650.0},{"date":"2017-12-08","close":13200.0},{"date":"2017-12-11","close":13650.0},{"date":"2017-12-12","close":13400.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":13950.0},{"date":"2017-12-15","close":14300.0},{"date":"2017-12-18","close":14200.0},{"date":"2017-12-19","close":15500.0},{"date":"2017-12-20","close":20150.0},{"date":"2017-12-21","close":20550.0},{"date":"2017-12-22","close":21550.0},{"date":"2017-12-26","close":21250.0},{"date":"2017-12-27","close":22200.0},{"date":"2017-12-28","close":24400.0},{"date":"2018-01-02","close":25250.0},{"date":"2018-01-03","close":25400.0},{"date":"2018-01-04","close":25800.0},{"date":"2018-01-05","close":26350.0},{"date":"2018-01-08","close":26650.0},{"date":"2018-01-09","close":27700.0},{"date":"2018-01-10","close":36000.0},{"date":"2018-01-11","close":36000.0},{"date":"2018-01-12","close":39000.0},{"date":"2018-01-15","close":38200.0},{"date":"2018-01-16","close":39700.0},{"date":"2018-01-17","close":37900.0},{"date":"2018-01-18","close":36100.0},{"date":"2018-01-19","close":32300.0},{"date":"2018-01-22","close":33600.0},{"date":"2018-01-23","close":34500.0},{"date":"2018-01-24","close":34200.0},{"date":"2018-01-25","close":35900.0},{"date":"2018-01-26","close":35950.0},{"date":"2018-01-29","close":37600.0},{"date":"2018-01-30","close":41600.0},{"date":"2018-01-31","close":39950.0},{"date":"2018-02-01","close":36250.0},{"date":"2018-02-02","close":35200.0},{"date":"2018-02-05","close":31550.0},{"date":"2018-02-06","close":32450.0},{"date":"2018-02-07","close":30000.0},{"date":"2018-02-08","close":31350.0},{"date":"2018-02-09","close":31850.0},{"date":"2018-02-12","close":31400.0},{"date":"2018-02-13","close":30050.0},{"date":"2018-02-14","close":31750.0},{"date":"2018-02-19","close":32550.0},{"date":"2018-02-20","close":34850.0},{"date":"2018-02-21","close":34800.0},{"date":"2018-02-22","close":36300.0},{"date":"2018-02-23","close":36300.0},{"date":"2018-02-26","close":35550.0},{"date":"2018-02-27","close":34750.0},{"date":"2018-02-28","close":32600.0},{"date":"2018-03-02","close":32950.0},{"date":"2018-03-05","close":31600.0},{"date":"2018-03-06","close":32650.0},{"date":"2018-03-07","close":31600.0},{"date":"2018-03-08","close":32200.0},{"date":"2018-03-09","close":32100.0},{"date":"2018-03-12","close":34150.0},{"date":"2018-03-13","close":35300.0},{"date":"2018-03-14","close":35300.0},{"date":"2018-03-15","close":36250.0},{"date":"2018-03-16","close":35700.0},{"date":"2018-03-19","close":35200.0},{"date":"2018-03-20","close":35050.0},{"date":"2018-03-21","close":35800.0},{"date":"2018-03-22","close":35000.0},{"date":"2018-03-23","close":31850.0},{"date":"2018-03-26","close":33000.0},{"date":"2018-03-27","close":32050.0},{"date":"2018-03-28","close":30850.0},{"date":"2018-03-29","close":32300.0},{"date":"2018-03-30","close":32400.0},{"date":"2018-04-02","close":32200.0},{"date":"2018-04-03","close":33750.0},{"date":"2018-04-04","close":34000.0},{"date":"2018-04-05","close":34350.0},{"date":"2018-04-06","close":35450.0},{"date":"2018-04-09","close":35750.0},{"date":"2018-04-10","close":37700.0},{"date":"2018-04-11","close":37000.0},{"date":"2018-04-12","close":34500.0},{"date":"2018-04-13","close":34750.0},{"date":"2018-04-16","close":35450.0},{"date":"2018-04-17","close":35950.0},{"date":"2018-04-18","close":34250.0},{"date":"2018-04-19","close":32000.0},{"date":"2018-04-20","close":32000.0},{"date":"2018-04-23","close":30200.0},{"date":"2018-04-24","close":30500.0},{"date":"2018-04-25","close":29950.0},{"date":"2018-04-26","close":31300.0},{"date":"2018-04-27","close":31750.0},{"date":"2018-04-30","close":30550.0},{"date":"2018-05-02","close":30000.0},{"date":"2018-05-03","close":29500.0},{"date":"2018-05-04","close":28300.0},{"date":"2018-05-08","close":27650.0},{"date":"2018-05-09","close":29200.0},{"date":"2018-05-10","close":29250.0},{"date":"2018-05-11","close":29700.0},{"date":"2018-05-14","close":28800.0},{"date":"2018-05-15","close":28950.0},{"date":"2018-05-16","close":29850.0},{"date":"2018-05-17","close":28900.0},{"date":"2018-05-18","close":28950.0},{"date":"2018-05-21","close":30000.0},{"date":"2018-05-23","close":28550.0},{"date":"2018-05-24","close":28950.0},{"date":"2018-05-25","close":30750.0},{"date":"2018-05-28","close":31150.0},{"date":"2018-05-29","close":31300.0},{"date":"2018-05-30","close":31300.0},{"date":"2018-05-31","close":32100.0},{"date":"2018-06-01","close":32250.0},{"date":"2018-06-04","close":31750.0},{"date":"2018-06-05","close":30750.0},{"date":"2018-06-07","close":31400.0},{"date":"2018-06-08","close":30250.0},{"date":"2018-06-11","close":31000.0},{"date":"2018-06-12","close":31500.0},{"date":"2018-06-14","close":31000.0},{"date":"2018-06-15","close":31100.0},{"date":"2018-06-18","close":29750.0},{"date":"2018-06-19","close":27250.0},{"date":"2018-06-20","close":27550.0},{"date":"2018-06-21","close":26500.0},{"date":"2018-06-22","close":27100.0},{"date":"2018-06-25","close":27600.0},{"date":"2018-06-26","close":27500.0},{"date":"2018-06-27","close":27350.0},{"date":"2018-06-28","close":26400.0},{"date":"2018-06-29","close":24950.0},{"date":"2018-07-02","close":23650.0},{"date":"2018-07-03","close":24350.0},{"date":"2018-07-04","close":24650.0},{"date":"2018-07-05","close":24550.0},{"date":"2018-07-06","close":24800.0},{"date":"2018-07-09","close":26000.0},{"date":"2018-07-10","close":26150.0},{"date":"2018-07-11","close":25300.0},{"date":"2018-07-12","close":26400.0},{"date":"2018-07-13","close":26500.0},{"date":"2018-07-16","close":26600.0},{"date":"2018-07-17","close":26950.0},{"date":"2018-07-18","close":25650.0},{"date":"2018-07-19","close":25250.0},{"date":"2018-07-20","close":25050.0},{"date":"2018-07-23","close":23800.0},{"date":"2018-07-24","close":24700.0},{"date":"2018-07-25","close":23700.0},{"date":"2018-07-26","close":23950.0},{"date":"2018-07-27","close":24350.0},{"date":"2018-07-30","close":23900.0},{"date":"2018-07-31","close":24300.0},{"date":"2018-08-01","close":24700.0},{"date":"2018-08-02","close":24000.0},{"date":"2018-08-03","close":24350.0},{"date":"2018-08-06","close":24350.0},{"date":"2018-08-07","close":24150.0},{"date":"2018-08-08","close":23950.0},{"date":"2018-08-09","close":24550.0},{"date":"2018-08-10","close":24800.0},{"date":"2018-08-13","close":23650.0},{"date":"2018-08-14","close":24300.0},{"date":"2018-08-16","close":24150.0},{"date":"2018-08-17","close":25950.0},{"date":"2018-08-20","close":27150.0},{"date":"2018-08-21","close":27650.0},{"date":"2018-08-22","close":27200.0},{"date":"2018-08-23","close":27850.0},{"date":"2018-08-24","close":29550.0},{"date":"2018-08-27","close":31000.0},{"date":"2018-08-28","close":30600.0},{"date":"2018-08-29","close":30950.0},{"date":"2018-08-30","close":30800.0},{"date":"2018-08-31","close":31700.0},{"date":"2018-09-03","close":31900.0},{"date":"2018-09-04","close":32000.0},{"date":"2018-09-05","close":31250.0},{"date":"2018-09-06","close":30600.0},{"date":"2018-09-07","close":30850.0},{"date":"2018-09-10","close":30700.0},{"date":"2018-09-11","close":31450.0},{"date":"2018-09-12","close":32200.0},{"date":"2018-09-13","close":31750.0},{"date":"2018-09-14","close":32100.0},{"date":"2018-09-17","close":31700.0},{"date":"2018-09-18","close":33500.0},{"date":"2018-09-19","close":32800.0},{"date":"2018-09-20","close":33050.0},{"date":"2018-09-21","close":33250.0},{"date":"2018-09-27","close":34350.0},{"date":"2018-09-28","close":32600.0},{"date":"2018-10-01","close":31200.0},{"date":"2018-10-02","close":30400.0},{"date":"2018-10-04","close":30850.0},{"date":"2018-10-05","close":29950.0},{"date":"2018-10-08","close":29350.0},{"date":"2018-10-10","close":28850.0},{"date":"2018-10-11","close":27100.0},{"date":"2018-10-12","close":27950.0},{"date":"2018-10-15","close":27000.0},{"date":"2018-10-16","close":27750.0},{"date":"2018-10-17","close":27750.0},{"date":"2018-10-18","close":27550.0},{"date":"2018-10-19","close":28850.0},{"date":"2018-10-22","close":28750.0},{"date":"2018-10-23","close":27300.0},{"date":"2018-10-24","close":26850.0},{"date":"2018-10-25","close":26450.0},{"date":"2018-10-26","close":24900.0},{"date":"2018-10-29","close":23400.0},{"date":"2018-10-30","close":24200.0},{"date":"2018-10-31","close":23700.0},{"date":"2018-11-01","close":24300.0},{"date":"2018-11-02","close":26000.0},{"date":"2018-11-05","close":27550.0},{"date":"2018-11-06","close":27850.0},{"date":"2018-11-07","close":27300.0},{"date":"2018-11-08","close":28350.0},{"date":"2018-11-09","close":27250.0},{"date":"2018-11-12","close":25850.0},{"date":"2018-11-13","close":27000.0},{"date":"2018-11-14","close":28350.0},{"date":"2018-11-15","close":28600.0},{"date":"2018-11-16","close":28500.0},{"date":"2018-11-19","close":30500.0},{"date":"2018-11-20","close":30700.0},{"date":"2018-11-21","close":31000.0},{"date":"2018-11-22","close":29850.0},{"date":"2018-11-23","close":29400.0},{"date":"2018-11-26","close":30150.0},{"date":"2018-11-27","close":30050.0},{"date":"2018-11-28","close":31300.0},{"date":"2018-11-29","close":31100.0},{"date":"2018-11-30","close":31400.0},{"date":"2018-12-03","close":31500.0},{"date":"2018-12-04","close":31800.0},{"date":"2018-12-05","close":31300.0},{"date":"2018-12-06","close":31100.0},{"date":"2018-12-07","close":31050.0},{"date":"2018-12-10","close":30800.0},{"date":"2018-12-11","close":30000.0},{"date":"2018-12-12","close":31250.0},{"date":"2018-12-13","close":32000.0},{"date":"2018-12-14","close":31500.0},{"date":"2018-12-17","close":31400.0},{"date":"2018-12-18","close":30600.0},{"date":"2018-12-19","close":31050.0},{"date":"2018-12-20","close":30850.0},{"date":"2018-12-21","close":34150.0},{"date":"2018-12-24","close":33900.0},{"date":"2018-12-26","close":33550.0},{"date":"2018-12-27","close":35650.0},{"date":"2018-12-28","close":36200.0},{"date":"2019-01-02","close":34950.0},{"date":"2019-01-03","close":31900.0},{"date":"2019-01-04","close":34200.0},{"date":"2019-01-07","close":33700.0},{"date":"2019-01-08","close":33600.0},{"date":"2019-01-09","close":33600.0},{"date":"2019-01-10","close":33700.0},{"date":"2019-01-11","close":32700.0},{"date":"2019-01-14","close":32200.0},{"date":"2019-01-15","close":32450.0},{"date":"2019-01-16","close":33150.0},{"date":"2019-01-17","close":31800.0},{"date":"2019-01-18","close":31900.0},{"date":"2019-01-21","close":30900.0},{"date":"2019-01-22","close":31350.0},{"date":"2019-01-23","close":31150.0},{"date":"2019-01-24","close":31400.0},{"date":"2019-01-25","close":31900.0},{"date":"2019-01-28","close":32700.0},{"date":"2019-01-29","close":32900.0},{"date":"2019-01-30","close":34050.0},{"date":"2019-01-31","close":34850.0},{"date":"2019-02-01","close":35900.0},{"date":"2019-02-07","close":36450.0},{"date":"2019-02-08","close":37300.0},{"date":"2019-02-11","close":38600.0},{"date":"2019-02-12","close":36650.0},{"date":"2019-02-13","close":37500.0},{"date":"2019-02-14","close":36850.0},{"date":"2019-02-15","close":37050.0},{"date":"2019-02-18","close":37400.0},{"date":"2019-02-19","close":38050.0},{"date":"2019-02-20","close":37200.0},{"date":"2019-02-21","close":37450.0},{"date":"2019-02-22","close":36800.0},{"date":"2019-02-25","close":36900.0},{"date":"2019-02-26","close":36200.0},{"date":"2019-02-27","close":37800.0},{"date":"2019-02-28","close":37200.0},{"date":"2019-03-04","close":39650.0},{"date":"2019-03-05","close":38850.0},{"date":"2019-03-06","close":37750.0},{"date":"2019-03-07","close":35800.0},{"date":"2019-03-08","close":35950.0},{"date":"2019-03-11","close":36400.0},{"date":"2019-03-12","close":36700.0},{"date":"2019-03-13","close":37900.0},{"date":"2019-03-14","close":37400.0},{"date":"2019-03-15","close":36750.0},{"date":"2019-03-18","close":36900.0},{"date":"2019-03-19","close":35750.0},{"date":"2019-03-20","close":36150.0},{"date":"2019-03-21","close":33600.0},{"date":"2019-03-22","close":34200.0},{"date":"2019-03-25","close":33000.0},{"date":"2019-03-26","close":34450.0},{"date":"2019-03-27","close":34100.0},{"date":"2019-03-28","close":33350.0},{"date":"2019-03-29","close":34050.0},{"date":"2019-04-01","close":34100.0},{"date":"2019-04-02","close":34350.0},{"date":"2019-04-03","close":36150.0},{"date":"2019-04-04","close":35400.0},{"date":"2019-04-05","close":34250.0},{"date":"2019-04-08","close":33900.0},{"date":"2019-04-09","close":34000.0},{"date":"2019-04-10","close":34400.0},{"date":"2019-04-11","close":34500.0},{"date":"2019-04-12","close":34450.0},{"date":"2019-04-15","close":33900.0},{"date":"2019-04-16","close":33800.0},{"date":"2019-04-17","close":33150.0},{"date":"2019-04-18","close":32150.0},{"date":"2019-04-19","close":32600.0},{"date":"2019-04-22","close":33200.0},{"date":"2019-04-23","close":32900.0},{"date":"2019-04-24","close":32250.0},{"date":"2019-04-25","close":31550.0},{"date":"2019-04-26","close":31550.0},{"date":"2019-04-29","close":32400.0},{"date":"2019-04-30","close":32650.0},{"date":"2019-05-02","close":32700.0},{"date":"2019-05-03","close":32700.0},{"date":"2019-05-07","close":31850.0},{"date":"2019-05-08","close":31250.0},{"date":"2019-05-09","close":29900.0},{"date":"2019-05-10","close":30550.0},{"date":"2019-05-13","close":29200.0},{"date":"2019-05-14","close":29250.0},{"date":"2019-05-15","close":30000.0},{"date":"2019-05-16","close":29600.0},{"date":"2019-05-17","close":28750.0},{"date":"2019-05-20","close":27500.0},{"date":"2019-05-21","close":28000.0},{"date":"2019-05-22","close":28500.0},{"date":"2019-05-23","close":27650.0},{"date":"2019-05-24","close":28500.0},{"date":"2019-05-27","close":28100.0},{"date":"2019-05-28","close":28550.0},{"date":"2019-05-29","close":26300.0},{"date":"2019-05-30","close":27000.0},{"date":"2019-05-31","close":27450.0},{"date":"2019-06-03","close":26950.0},{"date":"2019-06-04","close":26900.0},{"date":"2019-06-05","close":26800.0},{"date":"2019-06-07","close":27500.0},{"date":"2019-06-10","close":27350.0},{"date":"2019-06-11","close":27550.0},{"date":"2019-06-12","close":26900.0},{"date":"2019-06-13","close":27100.0},{"date":"2019-06-14","close":26450.0},{"date":"2019-06-17","close":25450.0},{"date":"2019-06-18","close":25900.0},{"date":"2019-06-19","close":26000.0},{"date":"2019-06-20","close":27200.0},{"date":"2019-06-21","close":27250.0},{"date":"2019-06-24","close":26900.0},{"date":"2019-06-25","close":26500.0},{"date":"2019-06-26","close":27150.0},{"date":"2019-06-27","close":26250.0},{"date":"2019-06-28","close":24900.0},{"date":"2019-07-01","close":26000.0},{"date":"2019-07-02","close":26650.0},{"date":"2019-07-03","close":26550.0},{"date":"2019-07-04","close":26100.0},{"date":"2019-07-05","close":27950.0},{"date":"2019-07-08","close":28200.0},{"date":"2019-07-09","close":26500.0},{"date":"2019-07-10","close":27400.0},{"date":"2019-07-11","close":27500.0},{"date":"2019-07-12","close":27400.0},{"date":"2019-07-15","close":26900.0},{"date":"2019-07-16","close":27300.0},{"date":"2019-07-17","close":27050.0},{"date":"2019-07-18","close":26850.0},{"date":"2019-07-19","close":27550.0},{"date":"2019-07-22","close":27800.0},{"date":"2019-07-23","close":28300.0},{"date":"2019-07-24","close":27800.0},{"date":"2019-07-25","close":26850.0},{"date":"2019-07-26","close":26250.0},{"date":"2019-07-29","close":25250.0},{"date":"2019-07-30","close":25950.0},{"date":"2019-07-31","close":26500.0},{"date":"2019-08-01","close":27450.0},{"date":"2019-08-02","close":27200.0},{"date":"2019-08-05","close":24450.0},{"date":"2019-08-06","close":23400.0},{"date":"2019-08-07","close":22300.0},{"date":"2019-08-08","close":23300.0},{"date":"2019-08-09","close":24100.0},{"date":"2019-08-12","close":24300.0},{"date":"2019-08-13","close":24700.0},{"date":"2019-08-14","close":24700.0},{"date":"2019-08-16","close":25250.0},{"date":"2019-08-19","close":25800.0},{"date":"2019-08-20","close":26000.0},{"date":"2019-08-21","close":26250.0},{"date":"2019-08-22","close":26000.0},{"date":"2019-08-23","close":25700.0},{"date":"2019-08-26","close":24900.0},{"date":"2019-08-27","close":24700.0},{"date":"2019-08-28","close":26300.0},{"date":"2019-08-29","close":26500.0},{"date":"2019-08-30","close":26600.0},{"date":"2019-09-02","close":27100.0},{"date":"2019-09-03","close":27200.0},{"date":"2019-09-04","close":27800.0},{"date":"2019-09-05","close":27500.0},{"date":"2019-09-06","close":27550.0},{"date":"2019-09-09","close":28250.0},{"date":"2019-09-10","close":27000.0},{"date":"2019-09-11","close":28450.0},{"date":"2019-09-16","close":28950.0},{"date":"2019-09-17","close":28900.0},{"date":"2019-09-18","close":28550.0},{"date":"2019-09-19","close":28350.0},{"date":"2019-09-20","close":28550.0},{"date":"2019-09-23","close":27700.0},{"date":"2019-09-24","close":27350.0},{"date":"2019-09-25","close":26750.0},{"date":"2019-09-26","close":26950.0},{"date":"2019-09-27","close":26700.0},{"date":"2019-09-30","close":26100.0},{"date":"2019-10-01","close":27700.0},{"date":"2019-10-02","close":27500.0},{"date":"2019-10-04","close":27150.0},{"date":"2019-10-07","close":30450.0},{"date":"2019-10-08","close":31600.0},{"date":"2019-10-10","close":32500.0},{"date":"2019-10-11","close":31650.0},{"date":"2019-10-14","close":31800.0},{"date":"2019-10-15","close":31950.0},{"date":"2019-10-16","close":33000.0},{"date":"2019-10-17","close":32100.0},{"date":"2019-10-18","close":32150.0},{"date":"2019-10-21","close":35000.0},{"date":"2019-10-22","close":34900.0},{"date":"2019-10-23","close":34550.0},{"date":"2019-10-24","close":33550.0},{"date":"2019-10-25","close":33550.0},{"date":"2019-10-28","close":32250.0},{"date":"2019-10-29","close":33700.0},{"date":"2019-10-30","close":32900.0},{"date":"2019-10-31","close":33250.0},{"date":"2019-11-01","close":33300.0},{"date":"2019-11-04","close":32950.0},{"date":"2019-11-05","close":33300.0},{"date":"2019-11-06","close":32200.0},{"date":"2019-11-07","close":32750.0},{"date":"2019-11-08","close":32250.0},{"date":"2019-11-11","close":32650.0},{"date":"2019-11-12","close":32300.0},{"date":"2019-11-13","close":31300.0},{"date":"2019-11-14","close":31950.0},{"date":"2019-11-15","close":32950.0},{"date":"2019-11-18","close":33000.0},{"date":"2019-11-19","close":32750.0},{"date":"2019-11-20","close":32200.0},{"date":"2019-11-21","close":32050.0},{"date":"2019-11-22","close":32600.0},{"date":"2019-11-25","close":33200.0},{"date":"2019-11-26","close":34000.0},{"date":"2019-11-27","close":33900.0},{"date":"2019-11-28","close":33250.0},{"date":"2019-11-29","close":33850.0},{"date":"2019-12-02","close":34750.0},{"date":"2019-12-03","close":34750.0},{"date":"2019-12-04","close":34000.0},{"date":"2019-12-05","close":35350.0},{"date":"2019-12-06","close":35400.0},{"date":"2019-12-09","close":34950.0},{"date":"2019-12-10","close":35400.0},{"date":"2019-12-11","close":35050.0},{"date":"2019-12-12","close":35100.0},{"date":"2019-12-13","close":35300.0},{"date":"2019-12-16","close":34650.0},{"date":"2019-12-17","close":34600.0},{"date":"2019-12-18","close":34500.0},{"date":"2019-12-19","close":34300.0},{"date":"2019-12-20","close":34100.0},{"date":"2019-12-23","close":35000.0},{"date":"2019-12-24","close":34050.0},{"date":"2019-12-26","close":33350.0},{"date":"2019-12-27","close":35050.0},{"date":"2019-12-30","close":36300.0},{"date":"2020-01-02","close":36450.0},{"date":"2020-01-03","close":36000.0},{"date":"2020-01-06","close":34750.0},{"date":"2020-01-07","close":35500.0},{"date":"2020-01-08","close":34550.0},{"date":"2020-01-09","close":34800.0},{"date":"2020-01-10","close":37500.0},{"date":"2020-01-13","close":37850.0},{"date":"2020-01-14","close":36200.0},{"date":"2020-01-15","close":36000.0},{"date":"2020-01-16","close":33850.0},{"date":"2020-01-17","close":33100.0},{"date":"2020-01-20","close":33800.0},{"date":"2020-01-21","close":25150.0},{"date":"2020-01-22","close":26700.0},{"date":"2020-01-23","close":26550.0},{"date":"2020-01-28","close":26900.0},{"date":"2020-01-29","close":26550.0},{"date":"2020-01-30","close":26250.0},{"date":"2020-01-31","close":25450.0},{"date":"2020-02-03","close":26050.0},{"date":"2020-02-04","close":26750.0},{"date":"2020-02-05","close":26450.0},{"date":"2020-02-06","close":27500.0},{"date":"2020-02-07","close":23150.0},{"date":"2020-02-10","close":26800.0},{"date":"2020-02-11","close":25950.0},{"date":"2020-02-12","close":26050.0},{"date":"2020-02-13","close":25550.0},{"date":"2020-02-14","close":25400.0},{"date":"2020-02-17","close":24950.0},{"date":"2020-02-18","close":24650.0},{"date":"2020-02-19","close":24650.0},{"date":"2020-02-20","close":24900.0},{"date":"2020-02-21","close":23900.0},{"date":"2020-02-24","close":22650.0},{"date":"2020-02-25","close":24300.0},{"date":"2020-02-26","close":24200.0},{"date":"2020-02-27","close":25150.0},{"date":"2020-02-28","close":23450.0},{"date":"2020-03-02","close":24100.0},{"date":"2020-03-03","close":25000.0},{"date":"2020-03-04","close":24950.0},{"date":"2020-03-05","close":26150.0},{"date":"2020-03-06","close":25900.0},{"date":"2020-03-09","close":24800.0},{"date":"2020-03-10","close":24700.0},{"date":"2020-03-11","close":22750.0},{"date":"2020-03-12","close":20700.0},{"date":"2020-03-13","close":19000.0},{"date":"2020-03-16","close":18500.0},{"date":"2020-03-17","close":19100.0},{"date":"2020-03-18","close":17700.0},{"date":"2020-03-19","close":14900.0},{"date":"2020-03-20","close":16600.0},{"date":"2020-03-23","close":15400.0},{"date":"2020-03-24","close":17700.0},{"date":"2020-03-25","close":18400.0},{"date":"2020-03-26","close":19900.0},{"date":"2020-03-27","close":21200.0},{"date":"2020-03-30","close":21950.0},{"date":"2020-03-31","close":23700.0},{"date":"2020-04-01","close":22600.0},{"date":"2020-04-02","close":21850.0},{"date":"2020-04-03","close":23150.0},{"date":"2020-04-06","close":23650.0},{"date":"2020-04-07","close":24000.0},{"date":"2020-04-08","close":23600.0},{"date":"2020-04-09","close":23750.0},{"date":"2020-04-10","close":23850.0},{"date":"2020-04-13","close":24200.0},{"date":"2020-04-14","close":24900.0},{"date":"2020-04-16","close":25050.0},{"date":"2020-04-17","close":25150.0},{"date":"2020-04-20","close":25000.0},{"date":"2020-04-21","close":24450.0},{"date":"2020-04-22","close":25100.0},{"date":"2020-04-23","close":25200.0},{"date":"2020-04-24","close":24350.0},{"date":"2020-04-27","close":24450.0},{"date":"2020-04-28","close":24000.0},{"date":"2020-04-29","close":24300.0},{"date":"2020-05-04","close":24050.0},{"date":"2020-05-06","close":24150.0},{"date":"2020-05-07","close":23900.0},{"date":"2020-05-08","close":23950.0},{"date":"2020-05-11","close":25000.0},{"date":"2020-05-12","close":24650.0},{"date":"2020-05-13","close":24800.0},{"date":"2020-05-14","close":24700.0},{"date":"2020-05-15","close":24100.0},{"date":"2020-05-18","close":24150.0},{"date":"2020-05-19","close":24300.0},{"date":"2020-05-20","close":24850.0},{"date":"2020-05-21","close":24650.0},{"date":"2020-05-22","close":25400.0},{"date":"2020-05-25","close":24800.0},{"date":"2020-05-26","close":25600.0},{"date":"2020-05-27","close":28100.0},{"date":"2020-05-28","close":27500.0},{"date":"2020-05-29","close":26850.0},{"date":"2020-06-01","close":27450.0},{"date":"2020-06-02","close":28300.0},{"date":"2020-06-03","close":27200.0},{"date":"2020-06-04","close":27450.0},{"date":"2020-06-05","close":28150.0},{"date":"2020-06-08","close":28400.0},{"date":"2020-06-09","close":28800.0},{"date":"2020-06-10","close":31100.0},{"date":"2020-06-11","close":32350.0},{"date":"2020-06-12","close":33000.0},{"date":"2020-06-15","close":30500.0},{"date":"2020-06-16","close":34000.0},{"date":"2020-06-17","close":33500.0},{"date":"2020-06-18","close":33700.0},{"date":"2020-06-19","close":32400.0},{"date":"2020-06-22","close":32350.0},{"date":"2020-06-23","close":31850.0},{"date":"2020-06-24","close":31350.0},{"date":"2020-06-25","close":30900.0},{"date":"2020-06-26","close":30050.0},{"date":"2020-06-29","close":29150.0},{"date":"2020-06-30","close":28100.0},{"date":"2020-07-01","close":27400.0},{"date":"2020-07-02","close":28900.0},{"date":"2020-07-03","close":29800.0},{"date":"2020-07-06","close":29400.0},{"date":"2020-07-07","close":28950.0},{"date":"2020-07-08","close":27600.0},{"date":"2020-07-09","close":27150.0},{"date":"2020-07-10","close":26300.0},{"date":"2020-07-13","close":26550.0},{"date":"2020-07-14","close":27950.0},{"date":"2020-07-15","close":28450.0},{"date":"2020-07-16","close":27500.0},{"date":"2020-07-17","close":29400.0},{"date":"2020-07-20","close":29800.0},{"date":"2020-07-21","close":29500.0},{"date":"2020-07-22","close":30150.0},{"date":"2020-07-23","close":30000.0},{"date":"2020-07-24","close":31950.0},{"date":"2020-07-27","close":31000.0},{"date":"2020-07-28","close":30500.0},{"date":"2020-07-29","close":29300.0},{"date":"2020-07-30","close":28850.0},{"date":"2020-07-31","close":28850.0},{"date":"2020-08-03","close":29900.0},{"date":"2020-08-04","close":30400.0},{"date":"2020-08-05","close":31700.0},{"date":"2020-08-06","close":32000.0},{"date":"2020-08-07","close":30800.0},{"date":"2020-08-10","close":29850.0},{"date":"2020-08-11","close":30950.0},{"date":"2020-08-12","close":30100.0},{"date":"2020-08-13","close":30100.0},{"date":"2020-08-14","close":30100.0},{"date":"2020-08-18","close":28350.0},{"date":"2020-08-19","close":28650.0},{"date":"2020-08-20","close":29650.0},{"date":"2020-08-21","close":33900.0},{"date":"2020-08-24","close":34000.0},{"date":"2020-08-25","close":34600.0},{"date":"2020-08-26","close":33950.0},{"date":"2020-08-27","close":36400.0},{"date":"2020-08-28","close":34500.0},{"date":"2020-08-31","close":34550.0},{"date":"2020-09-01","close":34550.0},{"date":"2020-09-02","close":36350.0},{"date":"2020-09-03","close":39000.0},{"date":"2020-09-04","close":40200.0},{"date":"2020-09-07","close":41350.0},{"date":"2020-09-08","close":39450.0},{"date":"2020-09-09","close":38950.0},{"date":"2020-09-10","close":38650.0},{"date":"2020-09-11","close":38650.0},{"date":"2020-09-14","close":38000.0},{"date":"2020-09-15","close":37800.0},{"date":"2020-09-16","close":38350.0},{"date":"2020-09-17","close":37350.0},{"date":"2020-09-18","close":36700.0},{"date":"2020-09-21","close":35450.0},{"date":"2020-09-22","close":33600.0},{"date":"2020-09-23","close":33650.0},{"date":"2020-09-24","close":30900.0},{"date":"2020-09-25","close":31250.0},{"date":"2020-09-28","close":32100.0},{"date":"2020-09-29","close":34000.0},{"date":"2020-10-05","close":34700.0},{"date":"2020-10-06","close":34100.0},{"date":"2020-10-07","close":34550.0},{"date":"2020-10-08","close":34000.0},{"date":"2020-10-12","close":33100.0},{"date":"2020-10-13","close":32150.0},{"date":"2020-10-14","close":31800.0},{"date":"2020-10-15","close":32150.0},{"date":"2020-10-16","close":32750.0},{"date":"2020-10-19","close":31500.0},{"date":"2020-10-20","close":30900.0},{"date":"2020-10-21","close":31400.0},{"date":"2020-10-22","close":30050.0},{"date":"2020-10-23","close":30450.0},{"date":"2020-10-26","close":29000.0},{"date":"2020-10-27","close":28600.0},{"date":"2020-10-28","close":29000.0},{"date":"2020-10-29","close":28700.0},{"date":"2020-10-30","close":27600.0},{"date":"2020-11-02","close":28050.0},{"date":"2020-11-03","close":31950.0},{"date":"2020-11-04","close":33500.0},{"date":"2020-11-05","close":34900.0},{"date":"2020-11-06","close":33800.0},{"date":"2020-11-09","close":35750.0},{"date":"2020-11-10","close":34000.0},{"date":"2020-11-11","close":34250.0},{"date":"2020-11-12","close":35300.0},{"date":"2020-11-13","close":34300.0},{"date":"2020-11-16","close":34450.0},{"date":"2020-11-17","close":35300.0},{"date":"2020-11-18","close":35400.0},{"date":"2020-11-19","close":37000.0},{"date":"2020-11-20","close":36550.0},{"date":"2020-11-23","close":36200.0},{"date":"2020-11-24","close":34700.0},{"date":"2020-11-25","close":34250.0},{"date":"2020-11-26","close":34650.0},{"date":"2020-11-27","close":35150.0},{"date":"2020-11-30","close":34750.0},{"date":"2020-12-01","close":36700.0},{"date":"2020-12-02","close":38650.0},{"date":"2020-12-03","close":37650.0},{"date":"2020-12-04","close":37400.0},{"date":"2020-12-07","close":38450.0},{"date":"2020-12-08","close":36600.0},{"date":"2020-12-09","close":35400.0},{"date":"2020-12-10","close":35600.0},{"date":"2020-12-11","close":35150.0},{"date":"2020-12-14","close":37500.0},{"date":"2020-12-15","close":37800.0},{"date":"2020-12-16","close":37100.0},{"date":"2020-12-17","close":37650.0},{"date":"2020-12-18","close":39000.0},{"date":"2020-12-21","close":39900.0},{"date":"2020-12-22","close":37200.0},{"date":"2020-12-23","close":37250.0},{"date":"2020-12-24","close":37350.0},{"date":"2020-12-28","close":36300.0},{"date":"2020-12-29","close":37500.0},{"date":"2020-12-30","close":37500.0},{"date":"2021-01-04","close":37550.0},{"date":"2021-01-05","close":38250.0},{"date":"2021-01-06","close":39300.0},{"date":"2021-01-07","close":38900.0},{"date":"2021-01-08","close":37600.0},{"date":"2021-01-11","close":35750.0},{"date":"2021-01-12","close":36550.0},{"date":"2021-01-13","close":35400.0},{"date":"2021-01-14","close":34600.0},{"date":"2021-01-15","close":34700.0},{"date":"2021-01-18","close":33250.0},{"date":"2021-01-19","close":33450.0},{"date":"2021-01-20","close":34800.0},{"date":"2021-01-21","close":34600.0},{"date":"2021-01-22","close":34100.0},{"date":"2021-01-25","close":35150.0},{"date":"2021-01-26","close":35150.0},{"date":"2021-01-27","close":34150.0},{"date":"2021-01-28","close":32250.0},{"date":"2021-01-29","close":32200.0},{"date":"2021-02-01","close":32550.0},{"date":"2021-02-02","close":32050.0},{"date":"2021-02-03","close":24450.0},{"date":"2021-02-04","close":25350.0},{"date":"2021-02-05","close":25900.0},{"date":"2021-02-08","close":26050.0},{"date":"2021-02-09","close":25900.0},{"date":"2021-02-10","close":25700.0},{"date":"2021-02-15","close":24850.0},{"date":"2021-02-16","close":24150.0},{"date":"2021-02-17","close":23450.0},{"date":"2021-02-18","close":23450.0},{"date":"2021-02-19","close":23400.0},{"date":"2021-02-22","close":23050.0},{"date":"2021-02-23","close":22500.0},{"date":"2021-02-24","close":22200.0},{"date":"2021-02-25","close":22700.0},{"date":"2021-02-26","close":22050.0},{"date":"2021-03-02","close":22550.0},{"date":"2021-03-03","close":22800.0},{"date":"2021-03-04","close":22250.0},{"date":"2021-03-05","close":22100.0},{"date":"2021-03-08","close":21350.0},{"date":"2021-03-09","close":21850.0},{"date":"2021-03-10","close":22600.0},{"date":"2021-03-11","close":22600.0},{"date":"2021-03-12","close":23050.0},{"date":"2021-03-15","close":22700.0},{"date":"2021-03-16","close":23250.0},{"date":"2021-03-17","close":23600.0},{"date":"2021-03-18","close":23100.0},{"date":"2021-03-19","close":22950.0},{"date":"2021-03-22","close":23000.0},{"date":"2021-03-23","close":22600.0},{"date":"2021-03-24","close":22650.0},{"date":"2021-03-25","close":22750.0},{"date":"2021-03-26","close":22950.0},{"date":"2021-03-29","close":22700.0},{"date":"2021-03-30","close":22900.0},{"date":"2021-03-31","close":22900.0},{"date":"2021-04-01","close":23550.0},{"date":"2021-04-02","close":23650.0},{"date":"2021-04-05","close":23200.0},{"date":"2021-04-06","close":22950.0},{"date":"2021-04-07","close":22800.0},{"date":"2021-04-08","close":23000.0},{"date":"2021-04-09","close":23700.0},{"date":"2021-04-12","close":24000.0},{"date":"2021-04-13","close":24350.0},{"date":"2021-04-14","close":25250.0},{"date":"2021-04-15","close":25300.0},{"date":"2021-04-16","close":24850.0},{"date":"2021-04-19","close":24250.0},{"date":"2021-04-20","close":24350.0},{"date":"2021-04-21","close":24150.0},{"date":"2021-04-22","close":24200.0},{"date":"2021-04-23","close":24550.0},{"date":"2021-04-26","close":24400.0},{"date":"2021-04-27","close":24000.0},{"date":"2021-04-28","close":23200.0},{"date":"2021-04-29","close":23000.0},{"date":"2021-04-30","close":23000.0},{"date":"2021-05-03","close":22300.0},{"date":"2021-05-04","close":22400.0},{"date":"2021-05-06","close":22650.0},{"date":"2021-05-07","close":23000.0},{"date":"2021-05-10","close":23900.0},{"date":"2021-05-11","close":21300.0},{"date":"2021-05-12","close":20950.0},{"date":"2021-05-13","close":20600.0},{"date":"2021-05-14","close":20700.0},{"date":"2021-05-17","close":21300.0},{"date":"2021-05-18","close":21400.0},{"date":"2021-05-20","close":21800.0},{"date":"2021-05-21","close":21850.0},{"date":"2021-05-24","close":21550.0},{"date":"2021-05-25","close":21750.0},{"date":"2021-05-26","close":22800.0},{"date":"2021-05-27","close":22850.0},{"date":"2021-05-28","close":22350.0},{"date":"2021-05-31","close":22050.0},{"date":"2021-06-01","close":22750.0},{"date":"2021-06-02","close":21150.0},{"date":"2021-06-03","close":20900.0},{"date":"2021-06-04","close":20900.0},{"date":"2021-06-07","close":21500.0},{"date":"2021-06-08","close":21100.0},{"date":"2021-06-09","close":20900.0},{"date":"2021-06-10","close":21050.0},{"date":"2021-06-11","close":21250.0},{"date":"2021-06-14","close":21400.0},{"date":"2021-06-15","close":21250.0},{"date":"2021-06-16","close":21150.0},{"date":"2021-06-17","close":21200.0},{"date":"2021-06-18","close":21150.0},{"date":"2021-06-21","close":20800.0},{"date":"2021-06-22","close":20550.0},{"date":"2021-06-23","close":21350.0},{"date":"2021-06-24","close":21400.0},{"date":"2021-06-25","close":21650.0},{"date":"2021-06-28","close":21400.0},{"date":"2021-06-29","close":22100.0},{"date":"2021-06-30","close":21700.0},{"date":"2021-07-01","close":21850.0},{"date":"2021-07-02","close":22950.0},{"date":"2021-07-05","close":23000.0},{"date":"2021-07-06","close":22250.0},{"date":"2021-07-07","close":22100.0},{"date":"2021-07-08","close":21450.0},{"date":"2021-07-09","close":21100.0},{"date":"2021-07-12","close":21650.0},{"date":"2021-07-13","close":22500.0},{"date":"2021-07-14","close":22300.0},{"date":"2021-07-15","close":22200.0},{"date":"2021-07-16","close":21500.0},{"date":"2021-07-19","close":21250.0},{"date":"2021-07-20","close":21150.0},{"date":"2021-07-21","close":21150.0},{"date":"2021-07-22","close":23250.0},{"date":"2021-07-23","close":22950.0},{"date":"2021-07-26","close":23350.0},{"date":"2021-07-27","close":23050.0},{"date":"2021-07-28","close":22650.0},{"date":"2021-07-29","close":23050.0},{"date":"2021-07-30","close":22200.0},{"date":"2021-08-02","close":23000.0},{"date":"2021-08-03","close":23300.0},{"date":"2021-08-04","close":23400.0},{"date":"2021-08-05","close":23750.0},{"date":"2021-08-06","close":23500.0},{"date":"2021-08-09","close":22800.0},{"date":"2021-08-10","close":23250.0},{"date":"2021-08-11","close":24650.0},{"date":"2021-08-12","close":23900.0},{"date":"2021-08-13","close":24200.0},{"date":"2021-08-17","close":25450.0},{"date":"2021-08-18","close":24800.0},{"date":"2021-08-19","close":23000.0},{"date":"2021-08-20","close":22000.0},{"date":"2021-08-23","close":22200.0},{"date":"2021-08-24","close":22800.0},{"date":"2021-08-25","close":22850.0},{"date":"2021-08-26","close":22300.0},{"date":"2021-08-27","close":22250.0},{"date":"2021-08-30","close":24500.0},{"date":"2021-08-31","close":23900.0},{"date":"2021-09-01","close":24800.0},{"date":"2021-09-02","close":24800.0},{"date":"2021-09-03","close":24900.0},{"date":"2021-09-06","close":25100.0},{"date":"2021-09-07","close":24400.0},{"date":"2021-09-08","close":23600.0},{"date":"2021-09-09","close":23450.0},{"date":"2021-09-10","close":23500.0},{"date":"2021-09-13","close":22900.0},{"date":"2021-09-14","close":23050.0},{"date":"2021-09-15","close":23300.0},{"date":"2021-09-16","close":23500.0},{"date":"2021-09-17","close":23050.0},{"date":"2021-09-23","close":22700.0},{"date":"2021-09-24","close":22250.0},{"date":"2021-09-27","close":22000.0},{"date":"2021-09-28","close":21600.0},{"date":"2021-09-29","close":21250.0},{"date":"2021-09-30","close":21200.0},{"date":"2021-10-01","close":20700.0},{"date":"2021-10-05","close":19700.0},{"date":"2021-10-06","close":18700.0},{"date":"2021-10-07","close":19800.0},{"date":"2021-10-08","close":19900.0},{"date":"2021-10-12","close":19500.0},{"date":"2021-10-13","close":19800.0},{"date":"2021-10-14","close":20700.0},{"date":"2021-10-15","close":20650.0},{"date":"2021-10-18","close":20650.0},{"date":"2021-10-19","close":20800.0},{"date":"2021-10-20","close":20700.0},{"date":"2021-10-21","close":20350.0},{"date":"2021-10-22","close":20750.0},{"date":"2021-10-25","close":20800.0},{"date":"2021-10-26","close":21000.0},{"date":"2021-10-27","close":20900.0},{"date":"2021-10-28","close":20900.0},{"date":"2021-10-29","close":20400.0},{"date":"2021-11-01","close":21100.0},{"date":"2021-11-02","close":21150.0},{"date":"2021-11-03","close":21200.0},{"date":"2021-11-04","close":21150.0},{"date":"2021-11-05","close":20950.0},{"date":"2021-11-08","close":20650.0},{"date":"2021-11-09","close":20700.0},{"date":"2021-11-10","close":20300.0},{"date":"2021-11-11","close":19550.0},{"date":"2021-11-12","close":20000.0},{"date":"2021-11-15","close":20950.0},{"date":"2021-11-16","close":20850.0},{"date":"2021-11-17","close":20250.0},{"date":"2021-11-18","close":19950.0},{"date":"2021-11-19","close":19950.0},{"date":"2021-11-22","close":20600.0},{"date":"2021-11-23","close":20050.0},{"date":"2021-11-24","close":20250.0},{"date":"2021-11-25","close":20150.0},{"date":"2021-11-26","close":20200.0},{"date":"2021-11-29","close":19850.0},{"date":"2021-11-30","close":19100.0},{"date":"2021-12-01","close":19300.0},{"date":"2021-12-02","close":19450.0},{"date":"2021-12-03","close":19950.0},{"date":"2021-12-06","close":19750.0},{"date":"2021-12-07","close":20350.0},{"date":"2021-12-08","close":20700.0},{"date":"2021-12-09","close":20750.0},{"date":"2021-12-10","close":20800.0},{"date":"2021-12-13","close":20550.0},{"date":"2021-12-14","close":20400.0},{"date":"2021-12-15","close":21450.0},{"date":"2021-12-16","close":21250.0},{"date":"2021-12-17","close":21100.0},{"date":"2021-12-20","close":20950.0},{"date":"2021-12-21","close":20800.0},{"date":"2021-12-22","close":20750.0},{"date":"2021-12-23","close":20650.0},{"date":"2021-12-24","close":20700.0},{"date":"2021-12-27","close":21500.0},{"date":"2021-12-28","close":21150.0},{"date":"2021-12-29","close":21350.0},{"date":"2021-12-30","close":21050.0},{"date":"2022-01-03","close":21550.0},{"date":"2022-01-04","close":21200.0},{"date":"2022-01-05","close":20500.0},{"date":"2022-01-06","close":19750.0},{"date":"2022-01-07","close":20100.0},{"date":"2022-01-10","close":19850.0},{"date":"2022-01-11","close":19800.0},{"date":"2022-01-12","close":20050.0},{"date":"2022-01-13","close":19800.0},{"date":"2022-01-14","close":19650.0},{"date":"2022-01-17","close":19150.0},{"date":"2022-01-18","close":18700.0},{"date":"2022-01-19","close":18650.0},{"date":"2022-01-20","close":19000.0},{"date":"2022-01-21","close":18850.0},{"date":"2022-01-24","close":18600.0},{"date":"2022-01-25","close":17900.0},{"date":"2022-01-26","close":17900.0},{"date":"2022-01-27","close":17050.0},{"date":"2022-01-28","close":17500.0},{"date":"2022-02-03","close":18250.0},{"date":"2022-02-04","close":18200.0},{"date":"2022-02-07","close":18600.0},{"date":"2022-02-08","close":18200.0},{"date":"2022-02-09","close":18600.0},{"date":"2022-02-10","close":18250.0},{"date":"2022-02-11","close":17750.0},{"date":"2022-02-14","close":17650.0},{"date":"2022-02-15","close":17550.0},{"date":"2022-02-16","close":18350.0},{"date":"2022-02-17","close":18100.0},{"date":"2022-02-18","close":18450.0},{"date":"2022-02-21","close":18500.0},{"date":"2022-02-22","close":18500.0},{"date":"2022-02-23","close":18500.0},{"date":"2022-02-24","close":17800.0},{"date":"2022-02-25","close":18900.0},{"date":"2022-02-28","close":18900.0},{"date":"2022-03-02","close":18750.0},{"date":"2022-03-03","close":19350.0},{"date":"2022-03-04","close":18950.0},{"date":"2022-03-07","close":18750.0},{"date":"2022-03-08","close":18400.0},{"date":"2022-03-10","close":18700.0},{"date":"2022-03-11","close":19100.0},{"date":"2022-03-14","close":18050.0},{"date":"2022-03-15","close":18050.0},{"date":"2022-03-16","close":18550.0},{"date":"2022-03-17","close":18550.0},{"date":"2022-03-18","close":19650.0},{"date":"2022-03-21","close":19150.0},{"date":"2022-03-22","close":19500.0},{"date":"2022-03-23","close":19550.0},{"date":"2022-03-24","close":19500.0},{"date":"2022-03-25","close":19650.0},{"date":"2022-03-28","close":19800.0},{"date":"2022-03-29","close":19950.0},{"date":"2022-03-30","close":20200.0},{"date":"2022-03-31","close":19900.0},{"date":"2022-04-01","close":19450.0},{"date":"2022-04-04","close":19700.0},{"date":"2022-04-05","close":19750.0},{"date":"2022-04-06","close":19600.0},{"date":"2022-04-07","close":18800.0},{"date":"2022-04-08","close":18800.0},{"date":"2022-04-11","close":18600.0},{"date":"2022-04-12","close":18300.0},{"date":"2022-04-13","close":18500.0},{"date":"2022-04-14","close":18650.0},{"date":"2022-04-15","close":18300.0},{"date":"2022-04-18","close":18350.0},{"date":"2022-04-19","close":18400.0},{"date":"2022-04-20","close":18450.0},{"date":"2022-04-21","close":18650.0},{"date":"2022-04-22","close":18900.0},{"date":"2022-04-25","close":18300.0},{"date":"2022-04-26","close":18400.0},{"date":"2022-04-27","close":18450.0},{"date":"2022-04-28","close":18350.0},{"date":"2022-04-29","close":18500.0},{"date":"2022-05-02","close":18450.0},{"date":"2022-05-03","close":18150.0},{"date":"2022-05-04","close":17750.0},{"date":"2022-05-06","close":17350.0},{"date":"2022-05-09","close":16950.0},{"date":"2022-05-10","close":16800.0},{"date":"2022-05-11","close":16900.0},{"date":"2022-05-12","close":16500.0},{"date":"2022-05-13","close":16500.0},{"date":"2022-05-16","close":16300.0},{"date":"2022-05-17","close":15950.0},{"date":"2022-05-18","close":16000.0},{"date":"2022-05-19","close":15650.0},{"date":"2022-05-20","close":16100.0},{"date":"2022-05-23","close":17150.0},{"date":"2022-05-24","close":16950.0},{"date":"2022-05-25","close":17050.0},{"date":"2022-05-26","close":17150.0},{"date":"2022-05-27","close":17550.0},{"date":"2022-05-30","close":17550.0},{"date":"2022-05-31","close":17300.0},{"date":"2022-06-02","close":17650.0},{"date":"2022-06-03","close":18050.0},{"date":"2022-06-07","close":18000.0},{"date":"2022-06-08","close":17850.0},{"date":"2022-06-09","close":17800.0},{"date":"2022-06-10","close":17700.0},{"date":"2022-06-13","close":16650.0},{"date":"2022-06-14","close":16300.0},{"date":"2022-06-15","close":15550.0},{"date":"2022-06-16","close":15650.0},{"date":"2022-06-17","close":15750.0},{"date":"2022-06-20","close":15150.0},{"date":"2022-06-21","close":15800.0},{"date":"2022-06-22","close":15600.0},{"date":"2022-06-23","close":15100.0},{"date":"2022-06-24","close":16500.0},{"date":"2022-06-27","close":16350.0},{"date":"2022-06-28","close":16300.0},{"date":"2022-06-29","close":16500.0},{"date":"2022-06-30","close":16500.0},{"date":"2022-07-01","close":15950.0},{"date":"2022-07-04","close":16800.0},{"date":"2022-07-05","close":17050.0},{"date":"2022-07-06","close":16900.0},{"date":"2022-07-07","close":16900.0},{"date":"2022-07-08","close":17000.0},{"date":"2022-07-11","close":17650.0},{"date":"2022-07-12","close":17400.0},{"date":"2022-07-13","close":17850.0},{"date":"2022-07-14","close":17250.0},{"date":"2022-07-15","close":17150.0},{"date":"2022-07-18","close":17100.0},{"date":"2022-07-19","close":17050.0},{"date":"2022-07-20","close":17000.0},{"date":"2022-07-21","close":16600.0},{"date":"2022-07-22","close":16650.0},{"date":"2022-07-25","close":16600.0},{"date":"2022-07-26","close":16250.0},{"date":"2022-07-27","close":16300.0},{"date":"2022-07-28","close":16350.0},{"date":"2022-07-29","close":16350.0},{"date":"2022-08-01","close":16000.0},{"date":"2022-08-02","close":15850.0},{"date":"2022-08-03","close":15750.0},{"date":"2022-08-04","close":16250.0},{"date":"2022-08-05","close":16800.0},{"date":"2022-08-08","close":16650.0},{"date":"2022-08-09","close":16750.0},{"date":"2022-08-10","close":16650.0},{"date":"2022-08-11","close":17100.0},{"date":"2022-08-12","close":16950.0},{"date":"2022-08-16","close":16850.0},{"date":"2022-08-17","close":16650.0},{"date":"2022-08-18","close":16250.0},{"date":"2022-08-19","close":16200.0},{"date":"2022-08-22","close":16750.0},{"date":"2022-08-23","close":16100.0},{"date":"2022-08-24","close":16050.0},{"date":"2022-08-25","close":16400.0},{"date":"2022-08-26","close":16250.0},{"date":"2022-08-29","close":15900.0},{"date":"2022-08-30","close":17200.0},{"date":"2022-08-31","close":17550.0},{"date":"2022-09-01","close":16400.0},{"date":"2022-09-02","close":16200.0},{"date":"2022-09-05","close":16000.0},{"date":"2022-09-06","close":16100.0},{"date":"2022-09-07","close":15800.0},{"date":"2022-09-08","close":16100.0},{"date":"2022-09-13","close":16250.0},{"date":"2022-09-14","close":15750.0},{"date":"2022-09-15","close":15500.0},{"date":"2022-09-16","close":15200.0},{"date":"2022-09-19","close":14900.0},{"date":"2022-09-20","close":15300.0},{"date":"2022-09-21","close":14900.0},{"date":"2022-09-22","close":13700.0},{"date":"2022-09-23","close":13400.0},{"date":"2022-09-26","close":12900.0},{"date":"2022-09-27","close":12900.0},{"date":"2022-09-28","close":12700.0},{"date":"2022-09-29","close":13200.0},{"date":"2022-09-30","close":13300.0},{"date":"2022-10-04","close":13800.0},{"date":"2022-10-05","close":14150.0},{"date":"2022-10-06","close":14300.0},{"date":"2022-10-07","close":14350.0},{"date":"2022-10-11","close":13500.0},{"date":"2022-10-12","close":13650.0},{"date":"2022-10-13","close":12750.0},{"date":"2022-10-14","close":13850.0},{"date":"2022-10-17","close":13500.0},{"date":"2022-10-18","close":13700.0},{"date":"2022-10-19","close":13550.0},{"date":"2022-10-20","close":13400.0},{"date":"2022-10-21","close":13250.0},{"date":"2022-10-24","close":13700.0},{"date":"2022-10-25","close":14250.0},{"date":"2022-10-26","close":13900.0},{"date":"2022-10-27","close":14250.0},{"date":"2022-10-28","close":14300.0},{"date":"2022-10-31","close":14200.0},{"date":"2022-11-01","close":14400.0},{"date":"2022-11-02","close":14350.0},{"date":"2022-11-03","close":14000.0},{"date":"2022-11-04","close":14250.0},{"date":"2022-11-07","close":14200.0},{"date":"2022-11-08","close":14950.0},{"date":"2022-11-09","close":14550.0},{"date":"2022-11-10","close":14250.0},{"date":"2022-11-11","close":14850.0},{"date":"2022-11-14","close":14350.0},{"date":"2022-11-15","close":15000.0},{"date":"2022-11-16","close":14750.0},{"date":"2022-11-17","close":15050.0},{"date":"2022-11-18","close":15200.0},{"date":"2022-11-21","close":14850.0},{"date":"2022-11-22","close":14550.0},{"date":"2022-11-23","close":14600.0},{"date":"2022-11-24","close":14700.0},{"date":"2022-11-25","close":14550.0},{"date":"2022-11-28","close":14050.0},{"date":"2022-11-29","close":14200.0},{"date":"2022-11-30","close":14250.0},{"date":"2022-12-01","close":14450.0},{"date":"2022-12-02","close":14200.0},{"date":"2022-12-05","close":14850.0},{"date":"2022-12-06","close":14600.0},{"date":"2022-12-07","close":14800.0},{"date":"2022-12-08","close":14700.0},{"date":"2022-12-09","close":15750.0},{"date":"2022-12-12","close":15500.0},{"date":"2022-12-13","close":16300.0},{"date":"2022-12-14","close":16050.0},{"date":"2022-12-15","close":16400.0},{"date":"2022-12-16","close":15900.0},{"date":"2022-12-19","close":16000.0},{"date":"2022-12-20","close":15900.0},{"date":"2022-12-21","close":16600.0},{"date":"2022-12-22","close":17450.0},{"date":"2022-12-23","close":16450.0},{"date":"2022-12-26","close":17100.0},{"date":"2022-12-27","close":16950.0},{"date":"2022-12-28","close":18000.0},{"date":"2022-12-29","close":17800.0},{"date":"2023-01-02","close":17600.0},{"date":"2023-01-03","close":17250.0},{"date":"2023-01-04","close":17650.0},{"date":"2023-01-05","close":17450.0},{"date":"2023-01-06","close":17500.0},{"date":"2023-01-09","close":17700.0},{"date":"2023-01-10","close":17350.0},{"date":"2023-01-11","close":17650.0},{"date":"2023-01-12","close":17400.0},{"date":"2023-01-13","close":16800.0},{"date":"2023-01-16","close":16850.0},{"date":"2023-01-17","close":16550.0},{"date":"2023-01-18","close":16550.0},{"date":"2023-01-19","close":16400.0},{"date":"2023-01-20","close":16400.0},{"date":"2023-01-25","close":16180.0},{"date":"2023-01-26","close":16240.0},{"date":"2023-01-27","close":16000.0},{"date":"2023-01-30","close":16430.0},{"date":"2023-01-31","close":16400.0},{"date":"2023-02-01","close":16730.0},{"date":"2023-02-02","close":16780.0},{"date":"2023-02-03","close":16600.0},{"date":"2023-02-06","close":16410.0},{"date":"2023-02-07","close":16440.0},{"date":"2023-02-08","close":16470.0},{"date":"2023-02-09","close":16490.0},{"date":"2023-02-10","close":16240.0},{"date":"2023-02-13","close":15870.0},{"date":"2023-02-14","close":16160.0},{"date":"2023-02-15","close":15860.0},{"date":"2023-02-16","close":16000.0},{"date":"2023-02-17","close":15670.0},{"date":"2023-02-20","close":16590.0},{"date":"2023-02-21","close":16310.0},{"date":"2023-02-22","close":15830.0},{"date":"2023-02-23","close":15920.0},{"date":"2023-02-24","close":15740.0},{"date":"2023-02-27","close":15450.0},{"date":"2023-02-28","close":15570.0},{"date":"2023-03-02","close":15500.0},{"date":"2023-03-03","close":16140.0},{"date":"2023-03-06","close":17710.0},{"date":"2023-03-07","close":19240.0},{"date":"2023-03-08","close":18600.0},{"date":"2023-03-09","close":18350.0},{"date":"2023-03-10","close":16450.0},{"date":"2023-03-13","close":16280.0},{"date":"2023-03-14","close":16000.0},{"date":"2023-03-15","close":16370.0},{"date":"2023-03-16","close":16180.0},{"date":"2023-03-17","close":17000.0},{"date":"2023-03-20","close":17160.0},{"date":"2023-03-21","close":17280.0},{"date":"2023-03-22","close":17320.0},{"date":"2023-03-23","close":17650.0},{"date":"2023-03-24","close":18050.0},{"date":"2023-03-27","close":18060.0},{"date":"2023-03-28","close":18520.0},{"date":"2023-03-29","close":18250.0},{"date":"2023-03-30","close":18470.0},{"date":"2023-03-31","close":18350.0},{"date":"2023-04-03","close":18880.0},{"date":"2023-04-04","close":20200.0},{"date":"2023-04-05","close":20850.0},{"date":"2023-04-06","close":20700.0},{"date":"2023-04-07","close":20800.0},{"date":"2023-04-10","close":21300.0},{"date":"2023-04-11","close":22150.0},{"date":"2023-04-12","close":22250.0},{"date":"2023-04-13","close":23450.0},{"date":"2023-04-14","close":22550.0},{"date":"2023-04-17","close":23000.0},{"date":"2023-04-18","close":22200.0},{"date":"2023-04-19","close":21650.0},{"date":"2023-04-20","close":21250.0},{"date":"2023-04-21","close":21250.0},{"date":"2023-04-24","close":21050.0},{"date":"2023-04-25","close":20750.0},{"date":"2023-04-26","close":20850.0},{"date":"2023-04-27","close":20450.0},{"date":"2023-04-28","close":20500.0},{"date":"2023-05-02","close":20300.0},{"date":"2023-05-03","close":20350.0},{"date":"2023-05-04","close":22550.0},{"date":"2023-05-08","close":22250.0},{"date":"2023-05-09","close":22150.0},{"date":"2023-05-10","close":22050.0},{"date":"2023-05-11","close":21450.0},{"date":"2023-05-12","close":21500.0},{"date":"2023-05-15","close":21500.0},{"date":"2023-05-16","close":21300.0},{"date":"2023-05-17","close":22600.0},{"date":"2023-05-18","close":22550.0},{"date":"2023-05-19","close":21850.0},{"date":"2023-05-22","close":21650.0},{"date":"2023-05-23","close":23300.0},{"date":"2023-05-24","close":21950.0},{"date":"2023-05-25","close":21850.0},{"date":"2023-05-26","close":21650.0},{"date":"2023-05-30","close":21500.0},{"date":"2023-05-31","close":22050.0},{"date":"2023-06-01","close":23950.0},{"date":"2023-06-02","close":23700.0},{"date":"2023-06-05","close":22750.0},{"date":"2023-06-07","close":22350.0},{"date":"2023-06-08","close":22150.0},{"date":"2023-06-09","close":21900.0},{"date":"2023-06-12","close":21700.0},{"date":"2023-06-13","close":21850.0},{"date":"2023-06-14","close":21550.0},{"date":"2023-06-15","close":21350.0},{"date":"2023-06-16","close":21750.0},{"date":"2023-06-19","close":21500.0},{"date":"2023-06-20","close":21150.0},{"date":"2023-06-21","close":20900.0},{"date":"2023-06-22","close":20900.0},{"date":"2023-06-23","close":20400.0},{"date":"2023-06-26","close":20700.0},{"date":"2023-06-27","close":20350.0},{"date":"2023-06-28","close":20600.0},{"date":"2023-06-29","close":20200.0},{"date":"2023-06-30","close":20750.0},{"date":"2023-07-03","close":20850.0},{"date":"2023-07-04","close":20700.0},{"date":"2023-07-05","close":20500.0},{"date":"2023-07-06","close":20150.0},{"date":"2023-07-07","close":19630.0},{"date":"2023-07-10","close":19430.0},{"date":"2023-07-11","close":19470.0},{"date":"2023-07-12","close":19610.0},{"date":"2023-07-13","close":19910.0},{"date":"2023-07-14","close":19910.0},{"date":"2023-07-17","close":20400.0},{"date":"2023-07-18","close":20550.0},{"date":"2023-07-19","close":22100.0},{"date":"2023-07-20","close":22000.0},{"date":"2023-07-21","close":23150.0},{"date":"2023-07-24","close":22650.0},{"date":"2023-07-25","close":22000.0},{"date":"2023-07-26","close":21500.0},{"date":"2023-07-27","close":22900.0},{"date":"2023-07-28","close":22200.0},{"date":"2023-07-31","close":23950.0},{"date":"2023-08-01","close":24050.0},{"date":"2023-08-02","close":23200.0},{"date":"2023-08-03","close":24750.0},{"date":"2023-08-04","close":24900.0},{"date":"2023-08-07","close":23600.0},{"date":"2023-08-08","close":23150.0},{"date":"2023-08-09","close":24150.0},{"date":"2023-08-10","close":24500.0},{"date":"2023-08-11","close":24250.0},{"date":"2023-08-14","close":24850.0},{"date":"2023-08-16","close":22150.0},{"date":"2023-08-17","close":22350.0},{"date":"2023-08-18","close":23300.0},{"date":"2023-08-21","close":23000.0},{"date":"2023-08-22","close":23000.0},{"date":"2023-08-23","close":23000.0},{"date":"2023-08-24","close":23450.0},{"date":"2023-08-25","close":23850.0},{"date":"2023-08-28","close":22650.0},{"date":"2023-08-29","close":23500.0},{"date":"2023-08-30","close":23650.0},{"date":"2023-08-31","close":23750.0},{"date":"2023-09-01","close":22350.0},{"date":"2023-09-04","close":22400.0},{"date":"2023-09-05","close":22600.0},{"date":"2023-09-06","close":22300.0},{"date":"2023-09-07","close":22800.0},{"date":"2023-09-08","close":24300.0},{"date":"2023-09-11","close":27050.0},{"date":"2023-09-12","close":26800.0},{"date":"2023-09-13","close":26450.0},{"date":"2023-09-14","close":26800.0},{"date":"2023-09-15","close":26450.0},{"date":"2023-09-18","close":28150.0},{"date":"2023-09-19","close":28300.0},{"date":"2023-09-20","close":27150.0},{"date":"2023-09-21","close":25600.0},{"date":"2023-09-22","close":25600.0},{"date":"2023-09-25","close":25200.0},{"date":"2023-09-26","close":25150.0},{"date":"2023-09-27","close":32650.0},{"date":"2023-10-04","close":34400.0},{"date":"2023-10-05","close":34500.0},{"date":"2023-10-06","close":37050.0},{"date":"2023-10-10","close":37050.0},{"date":"2023-10-11","close":39450.0},{"date":"2023-10-12","close":38100.0},{"date":"2023-10-13","close":35950.0},{"date":"2023-10-16","close":36150.0},{"date":"2023-10-17","close":35900.0},{"date":"2023-10-18","close":33900.0},{"date":"2023-10-19","close":33200.0},{"date":"2023-10-20","close":32400.0},{"date":"2023-10-23","close":31200.0},{"date":"2023-10-24","close":30600.0},{"date":"2023-10-25","close":30450.0},{"date":"2023-10-26","close":29300.0},{"date":"2023-10-27","close":28900.0},{"date":"2023-10-30","close":29300.0},{"date":"2023-10-31","close":29250.0},{"date":"2023-11-01","close":29700.0},{"date":"2023-11-02","close":31900.0},{"date":"2023-11-03","close":31800.0},{"date":"2023-11-06","close":35000.0},{"date":"2023-11-07","close":35450.0},{"date":"2023-11-08","close":36100.0},{"date":"2023-11-09","close":35000.0},{"date":"2023-11-10","close":33600.0},{"date":"2023-11-13","close":34600.0},{"date":"2023-11-14","close":35150.0},{"date":"2023-11-15","close":36850.0},{"date":"2023-11-16","close":35800.0},{"date":"2023-11-17","close":36250.0},{"date":"2023-11-20","close":35100.0},{"date":"2023-11-21","close":36450.0},{"date":"2023-11-22","close":35750.0},{"date":"2023-11-23","close":37000.0},{"date":"2023-11-24","close":36500.0},{"date":"2023-11-27","close":37850.0},{"date":"2023-11-28","close":37000.0},{"date":"2023-11-29","close":33650.0},{"date":"2023-11-30","close":34150.0},{"date":"2023-12-01","close":35200.0},{"date":"2023-12-04","close":36100.0},{"date":"2023-12-05","close":36150.0},{"date":"2023-12-06","close":33650.0},{"date":"2023-12-07","close":34550.0},{"date":"2023-12-08","close":34300.0},{"date":"2023-12-11","close":33400.0},{"date":"2023-12-12","close":33500.0},{"date":"2023-12-13","close":34600.0},{"date":"2023-12-14","close":34550.0},{"date":"2023-12-15","close":33500.0},{"date":"2023-12-18","close":34200.0},{"date":"2023-12-19","close":34300.0},{"date":"2023-12-20","close":34750.0},{"date":"2023-12-21","close":34700.0},{"date":"2023-12-22","close":37600.0},{"date":"2023-12-26","close":38050.0},{"date":"2023-12-27","close":44300.0},{"date":"2023-12-28","close":44300.0},{"date":"2024-01-02","close":43200.0},{"date":"2024-01-03","close":42200.0},{"date":"2024-01-04","close":40250.0},{"date":"2024-01-05","close":39200.0},{"date":"2024-01-08","close":39200.0},{"date":"2024-01-09","close":39550.0},{"date":"2024-01-10","close":40100.0},{"date":"2024-01-11","close":39750.0},{"date":"2024-01-12","close":39150.0},{"date":"2024-01-15","close":38050.0},{"date":"2024-01-16","close":37350.0},{"date":"2024-01-17","close":36100.0},{"date":"2024-01-18","close":35750.0},{"date":"2024-01-19","close":34450.0},{"date":"2024-01-22","close":34400.0},{"date":"2024-01-23","close":34000.0},{"date":"2024-01-24","close":33400.0},{"date":"2024-01-25","close":33650.0},{"date":"2024-01-26","close":34700.0},{"date":"2024-01-29","close":32850.0},{"date":"2024-01-30","close":32750.0},{"date":"2024-01-31","close":30850.0},{"date":"2024-02-01","close":28900.0},{"date":"2024-02-02","close":30050.0},{"date":"2024-02-05","close":30000.0},{"date":"2024-02-06","close":33100.0},{"date":"2024-02-07","close":32500.0},{"date":"2024-02-08","close":32500.0},{"date":"2024-02-13","close":35200.0},{"date":"2024-02-14","close":34950.0},{"date":"2024-02-15","close":35450.0},{"date":"2024-02-16","close":34800.0},{"date":"2024-02-19","close":35500.0},{"date":"2024-02-20","close":35350.0},{"date":"2024-02-21","close":36150.0},{"date":"2024-02-22","close":36300.0},{"date":"2024-02-23","close":36650.0},{"date":"2024-02-26","close":37150.0},{"date":"2024-02-27","close":34700.0},{"date":"2024-02-28","close":36050.0},{"date":"2024-02-29","close":34800.0},{"date":"2024-03-04","close":34900.0},{"date":"2024-03-05","close":35150.0},{"date":"2024-03-06","close":35650.0},{"date":"2024-03-07","close":35750.0},{"date":"2024-03-08","close":38600.0},{"date":"2024-03-11","close":39300.0},{"date":"2024-03-12","close":38950.0},{"date":"2024-03-13","close":39150.0},{"date":"2024-03-14","close":38550.0},{"date":"2024-03-15","close":36000.0},{"date":"2024-03-18","close":37300.0},{"date":"2024-03-19","close":37600.0},{"date":"2024-03-20","close":36500.0},{"date":"2024-03-21","close":38250.0},{"date":"2024-03-22","close":38100.0},{"date":"2024-03-25","close":40550.0},{"date":"2024-03-26","close":40300.0},{"date":"2024-03-27","close":38650.0},{"date":"2024-03-28","close":38050.0},{"date":"2024-03-29","close":37400.0},{"date":"2024-04-01","close":38300.0},{"date":"2024-04-02","close":35800.0},{"date":"2024-04-03","close":34000.0},{"date":"2024-04-04","close":34000.0},{"date":"2024-04-05","close":33000.0},{"date":"2024-04-08","close":32150.0},{"date":"2024-04-09","close":32300.0},{"date":"2024-04-11","close":31800.0},{"date":"2024-04-12","close":34200.0},{"date":"2024-04-15","close":32900.0},{"date":"2024-04-16","close":32800.0},{"date":"2024-04-17","close":31900.0},{"date":"2024-04-18","close":33300.0},{"date":"2024-04-19","close":32100.0},{"date":"2024-04-22","close":34650.0},{"date":"2024-04-23","close":35250.0},{"date":"2024-04-24","close":35300.0},{"date":"2024-04-25","close":34450.0},{"date":"2024-04-26","close":34750.0},{"date":"2024-04-29","close":35350.0},{"date":"2024-04-30","close":36100.0},{"date":"2024-05-02","close":35650.0},{"date":"2024-05-03","close":35250.0},{"date":"2024-05-07","close":35850.0},{"date":"2024-05-08","close":34900.0},{"date":"2024-05-09","close":34200.0},{"date":"2024-05-10","close":33950.0},{"date":"2024-05-13","close":33550.0},{"date":"2024-05-14","close":35150.0},{"date":"2024-05-16","close":36550.0},{"date":"2024-05-17","close":37300.0},{"date":"2024-05-20","close":36950.0},{"date":"2024-05-21","close":37600.0},{"date":"2024-05-22","close":36700.0},{"date":"2024-05-23","close":36200.0},{"date":"2024-05-24","close":35800.0},{"date":"2024-05-27","close":34400.0},{"date":"2024-05-28","close":34950.0},{"date":"2024-05-29","close":36650.0},{"date":"2024-05-30","close":36900.0},{"date":"2024-05-31","close":31550.0},{"date":"2024-06-03","close":33150.0},{"date":"2024-06-04","close":33200.0},{"date":"2024-06-05","close":32850.0},{"date":"2024-06-07","close":34150.0},{"date":"2024-06-10","close":33500.0},{"date":"2024-06-11","close":33350.0},{"date":"2024-06-12","close":32800.0},{"date":"2024-06-13","close":33700.0},{"date":"2024-06-14","close":33300.0},{"date":"2024-06-17","close":33750.0},{"date":"2024-06-18","close":32950.0},{"date":"2024-06-19","close":33000.0},{"date":"2024-06-20","close":33000.0},{"date":"2024-06-21","close":33350.0},{"date":"2024-06-24","close":32300.0},{"date":"2024-06-25","close":32100.0},{"date":"2024-06-26","close":31050.0},{"date":"2024-06-27","close":30750.0},{"date":"2024-06-28","close":30950.0},{"date":"2024-07-01","close":32950.0},{"date":"2024-07-02","close":31850.0},{"date":"2024-07-03","close":30700.0},{"date":"2024-07-04","close":31250.0},{"date":"2024-07-05","close":32050.0},{"date":"2024-07-08","close":31500.0},{"date":"2024-07-09","close":33700.0},{"date":"2024-07-10","close":33500.0},{"date":"2024-07-11","close":33050.0},{"date":"2024-07-12","close":37050.0},{"date":"2024-07-15","close":37750.0},{"date":"2024-07-16","close":36750.0},{"date":"2024-07-17","close":36600.0},{"date":"2024-07-18","close":36000.0},{"date":"2024-07-19","close":36300.0},{"date":"2024-07-22","close":36900.0},{"date":"2024-07-23","close":36900.0},{"date":"2024-07-24","close":38250.0},{"date":"2024-07-25","close":37000.0},{"date":"2024-07-26","close":34600.0},{"date":"2024-07-29","close":36450.0},{"date":"2024-07-30","close":37200.0},{"date":"2024-07-31","close":35400.0},{"date":"2024-08-01","close":35100.0},{"date":"2024-08-02","close":33950.0},{"date":"2024-08-05","close":30700.0},{"date":"2024-08-06","close":31900.0},{"date":"2024-08-07","close":35600.0},{"date":"2024-08-08","close":35500.0},{"date":"2024-08-09","close":35400.0},{"date":"2024-08-12","close":35800.0},{"date":"2024-08-13","close":34700.0},{"date":"2024-08-14","close":35000.0},{"date":"2024-08-16","close":36300.0},{"date":"2024-08-19","close":36200.0},{"date":"2024-08-20","close":35500.0},{"date":"2024-08-21","close":35050.0},{"date":"2024-08-22","close":34550.0},{"date":"2024-08-23","close":36600.0},{"date":"2024-08-26","close":37700.0},{"date":"2024-08-27","close":37750.0},{"date":"2024-08-28","close":37800.0},{"date":"2024-08-29","close":38350.0},{"date":"2024-08-30","close":40050.0},{"date":"2024-09-02","close":37850.0},{"date":"2024-09-03","close":37750.0},{"date":"2024-09-04","close":36000.0},{"date":"2024-09-05","close":35000.0},{"date":"2024-09-06","close":36900.0},{"date":"2024-09-09","close":37850.0},{"date":"2024-09-10","close":37700.0},{"date":"2024-09-11","close":35000.0},{"date":"2024-09-12","close":35350.0},{"date":"2024-09-13","close":36000.0},{"date":"2024-09-19","close":37350.0},{"date":"2024-09-20","close":38000.0},{"date":"2024-09-23","close":38650.0},{"date":"2024-09-24","close":38500.0},{"date":"2024-09-25","close":36800.0},{"date":"2024-09-26","close":37950.0},{"date":"2024-09-27","close":37500.0},{"date":"2024-09-30","close":38750.0},{"date":"2024-10-02","close":37400.0},{"date":"2024-10-04","close":39000.0},{"date":"2024-10-07","close":38700.0},{"date":"2024-10-08","close":38800.0},{"date":"2024-10-10","close":42700.0},{"date":"2024-10-11","close":43350.0},{"date":"2024-10-14","close":43350.0},{"date":"2024-10-15","close":46100.0},{"date":"2024-10-16","close":45150.0},{"date":"2024-10-17","close":44550.0},{"date":"2024-10-18","close":44250.0},{"date":"2024-10-21","close":49500.0},{"date":"2024-10-22","close":49800.0},{"date":"2024-10-23","close":47750.0},{"date":"2024-10-24","close":47600.0},{"date":"2024-10-25","close":47250.0},{"date":"2024-10-28","close":46100.0},{"date":"2024-10-29","close":45700.0},{"date":"2024-10-30","close":44800.0},{"date":"2024-10-31","close":44200.0},{"date":"2024-11-01","close":42000.0},{"date":"2024-11-04","close":44200.0},{"date":"2024-11-05","close":44150.0},{"date":"2024-11-06","close":45500.0},{"date":"2024-11-07","close":42200.0},{"date":"2024-11-08","close":44950.0},{"date":"2024-11-11","close":46250.0},{"date":"2024-11-12","close":44550.0},{"date":"2024-11-13","close":40450.0},{"date":"2024-11-14","close":40500.0},{"date":"2024-11-15","close":40900.0},{"date":"2024-11-18","close":39600.0},{"date":"2024-11-19","close":38250.0},{"date":"2024-11-20","close":37150.0},{"date":"2024-11-21","close":36300.0},{"date":"2024-11-22","close":34600.0},{"date":"2024-11-25","close":35600.0},{"date":"2024-11-26","close":35100.0},{"date":"2024-11-27","close":35150.0},{"date":"2024-11-28","close":37350.0},{"date":"2024-11-29","close":35900.0},{"date":"2024-12-02","close":35550.0},{"date":"2024-12-03","close":37300.0},{"date":"2024-12-04","close":35700.0},{"date":"2024-12-05","close":35400.0},{"date":"2024-12-06","close":34300.0},{"date":"2024-12-09","close":31600.0},{"date":"2024-12-10","close":33950.0},{"date":"2024-12-11","close":33950.0},{"date":"2024-12-12","close":34250.0},{"date":"2024-12-13","close":35000.0},{"date":"2024-12-16","close":34600.0},{"date":"2024-12-17","close":35750.0},{"date":"2024-12-18","close":34800.0},{"date":"2024-12-19","close":32650.0},{"date":"2024-12-20","close":31850.0},{"date":"2024-12-23","close":33950.0},{"date":"2024-12-24","close":34500.0},{"date":"2024-12-26","close":34100.0},{"date":"2024-12-27","close":33550.0},{"date":"2024-12-30","close":38650.0},{"date":"2025-01-02","close":38500.0},{"date":"2025-01-03","close":40100.0},{"date":"2025-01-06","close":40250.0},{"date":"2025-01-07","close":41550.0},{"date":"2025-01-08","close":40800.0},{"date":"2025-01-09","close":41550.0},{"date":"2025-01-10","close":41050.0},{"date":"2025-01-13","close":40600.0},{"date":"2025-01-14","close":39250.0},{"date":"2025-01-15","close":38000.0},{"date":"2025-01-16","close":40200.0},{"date":"2025-01-17","close":39100.0},{"date":"2025-01-20","close":40700.0},{"date":"2025-01-21","close":39950.0},{"date":"2025-01-22","close":40200.0},{"date":"2025-01-23","close":40400.0},{"date":"2025-01-24","close":41150.0},{"date":"2025-01-31","close":40750.0},{"date":"2025-02-03","close":38500.0},{"date":"2025-02-04","close":39700.0},{"date":"2025-02-05","close":40650.0},{"date":"2025-02-06","close":43300.0},{"date":"2025-02-07","close":41750.0},{"date":"2025-02-10","close":42250.0},{"date":"2025-02-11","close":39650.0},{"date":"2025-02-12","close":39900.0},{"date":"2025-02-13","close":38950.0},{"date":"2025-02-14","close":38800.0},{"date":"2025-02-17","close":38900.0},{"date":"2025-02-18","close":39350.0},{"date":"2025-02-19","close":38150.0},{"date":"2025-02-20","close":38150.0},{"date":"2025-02-21","close":39150.0},{"date":"2025-02-24","close":38300.0},{"date":"2025-02-25","close":37650.0},{"date":"2025-02-26","close":37400.0},{"date":"2025-02-27","close":37150.0},{"date":"2025-02-28","close":35300.0},{"date":"2025-03-04","close":35850.0},{"date":"2025-03-05","close":37200.0},{"date":"2025-03-06","close":36900.0},{"date":"2025-03-07","close":35250.0},{"date":"2025-03-10","close":35500.0},{"date":"2025-03-11","close":34700.0},{"date":"2025-03-12","close":34600.0},{"date":"2025-03-13","close":34750.0},{"date":"2025-03-14","close":34800.0},{"date":"2025-03-17","close":35750.0},{"date":"2025-03-18","close":34250.0},{"date":"2025-03-19","close":35100.0},{"date":"2025-03-20","close":29400.0},{"date":"2025-03-21","close":28550.0},{"date":"2025-03-24","close":28700.0},{"date":"2025-03-25","close":30150.0},{"date":"2025-03-26","close":29400.0},{"date":"2025-03-27","close":28800.0},{"date":"2025-03-28","close":28300.0},{"date":"2025-03-31","close":27450.0},{"date":"2025-04-01","close":27800.0},{"date":"2025-04-02","close":26700.0},{"date":"2025-04-03","close":27350.0},{"date":"2025-04-04","close":27350.0},{"date":"2025-04-07","close":25300.0},{"date":"2025-04-08","close":26100.0},{"date":"2025-04-09","close":24650.0},{"date":"2025-04-10","close":26600.0},{"date":"2025-04-11","close":27400.0},{"date":"2025-04-14","close":27950.0},{"date":"2025-04-15","close":28000.0},{"date":"2025-04-16","close":27150.0},{"date":"2025-04-17","close":27500.0},{"date":"2025-04-18","close":27250.0},{"date":"2025-04-21","close":27500.0},{"date":"2025-04-22","close":27700.0},{"date":"2025-04-23","close":27950.0},{"date":"2025-04-24","close":27850.0},{"date":"2025-04-25","close":27800.0},{"date":"2025-04-28","close":27200.0},{"date":"2025-04-29","close":28050.0},{"date":"2025-04-30","close":27750.0},{"date":"2025-05-02","close":28200.0},{"date":"2025-05-07","close":26650.0},{"date":"2025-05-08","close":27200.0},{"date":"2025-05-09","close":26450.0},{"date":"2025-05-12","close":26250.0},{"date":"2025-05-13","close":27000.0},{"date":"2025-05-14","close":26950.0},{"date":"2025-05-15","close":26600.0},{"date":"2025-05-16","close":26350.0},{"date":"2025-05-19","close":25700.0},{"date":"2025-05-20","close":25550.0},{"date":"2025-05-21","close":25900.0},{"date":"2025-05-22","close":25850.0},{"date":"2025-05-23","close":25300.0},{"date":"2025-05-26","close":25250.0},{"date":"2025-05-27","close":26150.0},{"date":"2025-05-28","close":25250.0},{"date":"2025-05-29","close":25700.0},{"date":"2025-05-30","close":25900.0},{"date":"2025-06-02","close":25750.0},{"date":"2025-06-04","close":24900.0},{"date":"2025-06-05","close":25100.0},{"date":"2025-06-09","close":26750.0},{"date":"2025-06-10","close":26900.0},{"date":"2025-06-11","close":27150.0},{"date":"2025-06-12","close":27200.0},{"date":"2025-06-13","close":26250.0},{"date":"2025-06-16","close":26050.0},{"date":"2025-06-17","close":25950.0},{"date":"2025-06-18","close":25650.0},{"date":"2025-06-19","close":25750.0},{"date":"2025-06-20","close":25700.0},{"date":"2025-06-23","close":24800.0},{"date":"2025-06-24","close":25500.0},{"date":"2025-06-25","close":25150.0},{"date":"2025-06-26","close":24950.0},{"date":"2025-06-27","close":24400.0},{"date":"2025-06-30","close":24250.0},{"date":"2025-07-01","close":24600.0},{"date":"2025-07-02","close":25000.0},{"date":"2025-07-03","close":26300.0},{"date":"2025-07-04","close":25500.0},{"date":"2025-07-07","close":25550.0},{"date":"2025-07-08","close":25150.0},{"date":"2025-07-09","close":25400.0},{"date":"2025-07-10","close":27000.0},{"date":"2025-07-11","close":26500.0},{"date":"2025-07-14","close":26500.0},{"date":"2025-07-15","close":26900.0},{"date":"2025-07-16","close":26350.0},{"date":"2025-07-17","close":29900.0},{"date":"2025-07-18","close":29300.0},{"date":"2025-07-21","close":28650.0},{"date":"2025-07-22","close":28650.0},{"date":"2025-07-23","close":28950.0},{"date":"2025-07-24","close":29000.0},{"date":"2025-07-25","close":29200.0},{"date":"2025-07-28","close":27650.0},{"date":"2025-07-29","close":27250.0},{"date":"2025-07-30","close":27300.0},{"date":"2025-07-31","close":27100.0},{"date":"2025-08-01","close":25700.0},{"date":"2025-08-04","close":26200.0},{"date":"2025-08-05","close":27300.0},{"date":"2025-08-06","close":27700.0},{"date":"2025-08-07","close":27600.0},{"date":"2025-08-08","close":27750.0},{"date":"2025-08-11","close":28050.0},{"date":"2025-08-12","close":27100.0},{"date":"2025-08-13","close":29200.0},{"date":"2025-08-14","close":29250.0},{"date":"2025-08-18","close":29700.0},{"date":"2025-08-19","close":29100.0},{"date":"2025-08-20","close":28450.0},{"date":"2025-08-21","close":28200.0},{"date":"2025-08-22","close":28450.0},{"date":"2025-08-25","close":29500.0},{"date":"2025-08-26","close":30500.0},{"date":"2025-08-27","close":30350.0},{"date":"2025-08-28","close":30100.0},{"date":"2025-08-29","close":29850.0},{"date":"2025-09-01","close":29100.0},{"date":"2025-09-02","close":30350.0},{"date":"2025-09-03","close":31500.0},{"date":"2025-09-04","close":32450.0},{"date":"2025-09-05","close":31950.0},{"date":"2025-09-08","close":33900.0},{"date":"2025-09-09","close":33400.0},{"date":"2025-09-10","close":33350.0},{"date":"2025-09-11","close":33400.0},{"date":"2025-09-12","close":34000.0},{"date":"2025-09-15","close":33400.0},{"date":"2025-09-16","close":32400.0},{"date":"2025-09-17","close":32200.0},{"date":"2025-09-18","close":31900.0},{"date":"2025-09-19","close":32750.0},{"date":"2025-09-22","close":33100.0},{"date":"2025-09-23","close":33100.0},{"date":"2025-09-24","close":31900.0},{"date":"2025-09-25","close":31350.0},{"date":"2025-09-26","close":30700.0},{"date":"2025-09-29","close":32800.0},{"date":"2025-09-30","close":32850.0},{"date":"2025-10-01","close":33350.0},{"date":"2025-10-02","close":34800.0},{"date":"2025-10-10","close":34950.0},{"date":"2025-10-13","close":34500.0},{"date":"2025-10-14","close":34750.0},{"date":"2025-10-15","close":34600.0},{"date":"2025-10-16","close":34200.0},{"date":"2025-10-17","close":33350.0},{"date":"2025-10-20","close":34800.0},{"date":"2025-10-21","close":35000.0},{"date":"2025-10-22","close":34500.0},{"date":"2025-10-23","close":33400.0},{"date":"2025-10-24","close":32750.0},{"date":"2025-10-27","close":34800.0},{"date":"2025-10-28","close":35450.0},{"date":"2025-10-29","close":34500.0},{"date":"2025-10-30","close":33800.0},{"date":"2025-10-31","close":41400.0},{"date":"2025-11-03","close":39350.0},{"date":"2025-11-04","close":41350.0},{"date":"2025-11-05","close":44400.0},{"date":"2025-11-06","close":47350.0},{"date":"2025-11-07","close":46300.0},{"date":"2025-11-10","close":43550.0},{"date":"2025-11-11","close":39200.0},{"date":"2025-11-12","close":40700.0},{"date":"2025-11-13","close":41700.0},{"date":"2025-11-14","close":43700.0},{"date":"2025-11-17","close":46250.0},{"date":"2025-11-18","close":45150.0},{"date":"2025-11-19","close":43100.0},{"date":"2025-11-20","close":45450.0},{"date":"2025-11-21","close":43950.0},{"date":"2025-11-24","close":44450.0},{"date":"2025-11-25","close":42650.0},{"date":"2025-11-26","close":46350.0},{"date":"2025-11-27","close":45000.0},{"date":"2025-11-28","close":46800.0},{"date":"2025-12-01","close":55200.0},{"date":"2025-12-02","close":52800.0},{"date":"2025-12-03","close":52500.0},{"date":"2025-12-04","close":56000.0},{"date":"2025-12-05","close":51100.0},{"date":"2025-12-08","close":47950.0},{"date":"2025-12-09","close":49000.0},{"date":"2025-12-10","close":50100.0},{"date":"2025-12-11","close":51500.0},{"date":"2025-12-12","close":42550.0},{"date":"2025-12-15","close":44300.0},{"date":"2025-12-16","close":43500.0},{"date":"2025-12-17","close":42750.0},{"date":"2025-12-18","close":41950.0},{"date":"2025-12-19","close":42650.0},{"date":"2025-12-22","close":42700.0},{"date":"2025-12-23","close":42700.0},{"date":"2025-12-24","close":42500.0},{"date":"2025-12-26","close":42200.0},{"date":"2025-12-29","close":44000.0},{"date":"2025-12-30","close":43750.0},{"date":"2026-01-02","close":42200.0},{"date":"2026-01-05","close":47300.0},{"date":"2026-01-06","close":46350.0},{"date":"2026-01-07","close":50700.0},{"date":"2026-01-08","close":52600.0},{"date":"2026-01-09","close":50500.0},{"date":"2026-01-12","close":49850.0},{"date":"2026-01-13","close":48900.0},{"date":"2026-01-14","close":46800.0},{"date":"2026-01-15","close":47450.0},{"date":"2026-01-16","close":52000.0},{"date":"2026-01-19","close":50900.0},{"date":"2026-01-20","close":49500.0},{"date":"2026-01-21","close":45500.0},{"date":"2026-01-22","close":47900.0},{"date":"2026-01-23","close":50300.0},{"date":"2026-01-26","close":51500.0},{"date":"2026-01-27","close":51500.0},{"date":"2026-01-28","close":52500.0},{"date":"2026-01-29","close":53700.0},{"date":"2026-01-30","close":51500.0},{"date":"2026-02-02","close":49350.0},{"date":"2026-02-03","close":53800.0},{"date":"2026-02-04","close":53600.0},{"date":"2026-02-05","close":51500.0},{"date":"2026-02-06","close":48800.0},{"date":"2026-02-09","close":51700.0},{"date":"2026-02-10","close":54200.0},{"date":"2026-02-11","close":53200.0},{"date":"2026-02-12","close":54100.0},{"date":"2026-02-13","close":54500.0},{"date":"2026-02-19","close":56400.0},{"date":"2026-02-20","close":55100.0},{"date":"2026-02-23","close":61100.0},{"date":"2026-02-24","close":62000.0},{"date":"2026-02-25","close":60800.0},{"date":"2026-02-26","close":61100.0},{"date":"2026-02-27","close":61700.0},{"date":"2026-03-03","close":59800.0},{"date":"2026-03-04","close":49200.0},{"date":"2026-03-05","close":56100.0},{"date":"2026-03-06","close":55400.0},{"date":"2026-03-09","close":52200.0},{"date":"2026-03-10","close":54200.0},{"date":"2026-03-11","close":57400.0},{"date":"2026-03-12","close":55900.0},{"date":"2026-03-13","close":56300.0},{"date":"2026-03-16","close":53600.0},{"date":"2026-03-17","close":56200.0},{"date":"2026-03-18","close":57400.0},{"date":"2026-03-19","close":55500.0},{"date":"2026-03-20","close":56500.0},{"date":"2026-03-23","close":52300.0},{"date":"2026-03-24","close":53500.0},{"date":"2026-03-25","close":57900.0},{"date":"2026-03-26","close":64400.0},{"date":"2026-03-27","close":64400.0},{"date":"2026-03-30","close":58300.0},{"date":"2026-03-31","close":55300.0},{"date":"2026-04-01","close":58500.0},{"date":"2026-04-02","close":54400.0},{"date":"2026-04-03","close":47050.0},{"date":"2026-04-06","close":47050.0},{"date":"2026-04-07","close":46000.0},{"date":"2026-04-08","close":46800.0},{"date":"2026-04-09","close":47050.0},{"date":"2026-04-10","close":47150.0},{"date":"2026-04-13","close":46150.0},{"date":"2026-04-14","close":46050.0},{"date":"2026-04-15","close":48250.0},{"date":"2026-04-16","close":48950.0},{"date":"2026-04-17","close":48600.0},{"date":"2026-04-20","close":50800.0},{"date":"2026-04-21","close":48950.0},{"date":"2026-04-22","close":48250.0},{"date":"2026-04-23","close":50400.0},{"date":"2026-04-24","close":51600.0},{"date":"2026-04-27","close":51800.0},{"date":"2026-04-28","close":51500.0},{"date":"2026-04-29","close":49500.0},{"date":"2026-04-30","close":47400.0},{"date":"2026-05-04","close":46300.0},{"date":"2026-05-06","close":44950.0},{"date":"2026-05-07","close":44350.0},{"date":"2026-05-08","close":44050.0},{"date":"2026-05-11","close":46100.0},{"date":"2026-05-12","close":46650.0},{"date":"2026-05-13","close":44050.0},{"date":"2026-05-14","close":46500.0},{"date":"2026-05-15","close":46350.0},{"date":"2026-05-18","close":41450.0},{"date":"2026-05-19","close":41200.0},{"date":"2026-05-20","close":39200.0},{"date":"2026-05-21","close":50900.0},{"date":"2026-05-22","close":57000.0},{"date":"2026-05-26","close":59100.0},{"date":"2026-05-27","close":70700.0},{"date":"2026-05-28","close":62500.0},{"date":"2026-05-29","close":62500.0},{"date":"2026-06-01","close":58100.0},{"date":"2026-06-02","close":56700.0},{"date":"2026-06-04","close":55400.0},{"date":"2026-06-05","close":57900.0},{"date":"2026-06-08","close":50400.0},{"date":"2026-06-09","close":52200.0},{"date":"2026-06-10","close":50100.0},{"date":"2026-06-11","close":53000.0},{"date":"2026-06-12","close":51500.0},{"date":"2026-06-15","close":51300.0},{"date":"2026-06-16","close":52100.0},{"date":"2026-06-17","close":56000.0},{"date":"2026-06-18","close":54900.0},{"date":"2026-06-19","close":50800.0},{"date":"2026-06-22","close":49550.0},{"date":"2026-06-23","close":49300.0},{"date":"2026-06-24","close":58600.0},{"date":"2026-06-25","close":58300.0},{"date":"2026-06-26","close":57800.0},{"date":"2026-06-29","close":69000.0},{"date":"2026-06-30","close":62400.0},{"date":"2026-07-01","close":61600.0},{"date":"2026-07-02","close":62400.0},{"date":"2026-07-03","close":59300.0},{"date":"2026-07-06","close":55900.0},{"date":"2026-07-07","close":59900.0},{"date":"2026-07-08","close":58700.0},{"date":"2026-07-09","close":55600.0},{"date":"2026-07-10","close":57400.0},{"date":"2026-07-13","close":55200.0},{"date":"2026-07-14","close":50300.0},{"date":"2026-07-15","close":54400.0},{"date":"2026-07-16","close":52800.0},{"date":"2026-07-20","close":49250.0},{"date":"2026-07-21","close":48150.0},{"date":"2026-07-22","close":48000.0},{"date":"2026-07-23","close":49650.0},{"date":"2026-07-24","close":46600.0},{"date":"2026-07-27","close":47500.0},{"date":"2026-07-28","close":45200.0},{"date":"2026-07-29","close":41700.0},{"date":"2026-07-30","close":39000.0},{"date":"2026-07-31","close":43400.0},{"date":"2026-08-03","close":45950.0},{"date":"2026-08-04","close":52000.0},{"date":"2026-08-05","close":53100.0},{"date":"2026-08-06","close":55600.0},{"date":"2026-08-07","close":54100.0},{"date":"2026-08-10","close":56900.0},{"date":"2026-08-11","close":56900.0},{"date":"2026-08-12","close":55700.0},{"date":"2026-08-13","close":60400.0},{"date":"2026-08-14","close":59700.0},{"date":"2026-08-18","close":58700.0},{"date":"2026-08-19","close":59200.0},{"date":"2026-08-20","close":62600.0},{"date":"2026-08-21","close":56500.0},{"date":"2026-08-24","close":59800.0},{"date":"2026-08-25","close":60700.0},{"date":"2026-08-26","close":63300.0},{"date":"2026-08-27","close":64300.0},{"date":"2026-08-28","close":64600.0},{"date":"2026-08-31","close":59700.0},{"date":"2026-09-01","close":55100.0},{"date":"2026-09-02","close":55000.0},{"date":"2026-09-03","close":53900.0},{"date":"2026-09-04","close":54700.0},{"date":"2026-09-07","close":55500.0},{"date":"2026-09-08","close":54400.0},{"date":"2026-09-09","close":54300.0},{"date":"2026-09-10","close":52600.0},{"date":"2026-09-11","close":50100.0},{"date":"2026-09-14","close":48800.0},{"date":"2026-09-15","close":48500.0},{"date":"2026-09-16","close":47650.0},{"date":"2026-09-17","close":48250.0},{"date":"2026-09-18","close":47900.0},{"date":"2026-09-21","close":47100.0},{"date":"2026-09-22","close":46100.0},{"date":"2026-09-23","close":46750.0},{"date":"2026-09-28","close":43100.0},{"date":"2026-09-29","close":43200.0},{"date":"2026-09-30","close":44150.0},{"date":"2026-10-01","close":48150.0},{"date":"2026-10-02","close":46400.0},{"date":"2026-10-06","close":47850.0},{"date":"2026-10-07","close":45450.0},{"date":"2026-10-08","close":43700.0},{"date":"2026-10-12","close":42900.0},{"date":"2026-10-13","close":41800.0},{"date":"2026-10-14","close":41750.0},{"date":"2026-10-15","close":40400.0},{"date":"2026-10-16","close":42400.0},{"date":"2026-10-19","close":43100.0},{"date":"2026-10-20","close":41200.0},{"date":"2026-10-21","close":41350.0},{"date":"2026-10-22","close":40000.0},{"date":"2026-10-23","close":40250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4120.0,"foreign_net":12844.0,"institution_net":-16964.0},{"date":"2026-10-21","retail_net":15779.0,"foreign_net":40414.0,"institution_net":-56193.0},{"date":"2026-10-20","retail_net":37172.0,"foreign_net":62166.0,"institution_net":-99338.0},{"date":"2026-10-19","retail_net":-4801.0,"foreign_net":30564.0,"institution_net":-25763.0},{"date":"2026-10-16","retail_net":-26551.0,"foreign_net":14842.0,"institution_net":11709.0},{"date":"2026-10-15","retail_net":-34193.0,"foreign_net":7321.0,"institution_net":26872.0},{"date":"2026-10-14","retail_net":3029.0,"foreign_net":11332.0,"institution_net":-14361.0},{"date":"2026-10-13","retail_net":-10475.0,"foreign_net":49778.0,"institution_net":-39303.0},{"date":"2026-10-12","retail_net":-12997.0,"foreign_net":8622.0,"institution_net":4375.0},{"date":"2026-10-08","retail_net":-5130.0,"foreign_net":33338.0,"institution_net":-28208.0},{"date":"2026-10-07","retail_net":51676.0,"foreign_net":-17708.0,"institution_net":-33968.0},{"date":"2026-10-06","retail_net":-38184.0,"foreign_net":2426.0,"institution_net":35758.0},{"date":"2026-10-02","retail_net":104569.0,"foreign_net":-80394.0,"institution_net":-24175.0},{"date":"2026-10-01","retail_net":-47931.0,"foreign_net":-9934.0,"institution_net":57865.0},{"date":"2026-09-30","retail_net":-11312.0,"foreign_net":65233.0,"institution_net":-53921.0},{"date":"2026-09-29","retail_net":32761.0,"foreign_net":49432.0,"institution_net":-82193.0},{"date":"2026-09-28","retail_net":63083.0,"foreign_net":55550.0,"institution_net":-118633.0},{"date":"2026-09-23","retail_net":17457.0,"foreign_net":-7162.0,"institution_net":-10295.0},{"date":"2026-09-22","retail_net":44114.0,"foreign_net":-14454.0,"institution_net":-29660.0},{"date":"2026-09-21","retail_net":32782.0,"foreign_net":12928.0,"institution_net":-45710.0},{"date":"2026-09-18","retail_net":41608.0,"foreign_net":-15346.0,"institution_net":-26262.0},{"date":"2026-09-17","retail_net":4182.0,"foreign_net":5224.0,"institution_net":-9406.0},{"date":"2026-09-16","retail_net":2592.0,"foreign_net":42705.0,"institution_net":-45297.0},{"date":"2026-09-15","retail_net":14872.0,"foreign_net":19050.0,"institution_net":-33922.0},{"date":"2026-09-14","retail_net":-1979.0,"foreign_net":51672.0,"institution_net":-49693.0},{"date":"2026-09-11","retail_net":62585.0,"foreign_net":29502.0,"institution_net":-92087.0},{"date":"2026-09-10","retail_net":-33398.0,"foreign_net":146978.0,"institution_net":-113580.0},{"date":"2026-09-09","retail_net":24793.0,"foreign_net":-6366.0,"institution_net":-18427.0},{"date":"2026-09-08","retail_net":27806.0,"foreign_net":35061.0,"institution_net":-62867.0},{"date":"2026-09-07","retail_net":-5367.0,"foreign_net":12593.0,"institution_net":-7226.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4120.0,"foreign_net":12844.0,"institution_net":-16964.0},"d3":{"retail_net":57071.0,"foreign_net":115424.0,"institution_net":-172495.0},"d7":{"retail_net":-5445.0,"foreign_net":179483.0,"institution_net":-174038.0},"d14":{"retail_net":36083.0,"foreign_net":165611.0,"institution_net":-201694.0},"d30":{"retail_net":352662.0,"foreign_net":648211.0,"institution_net":-1000873.0}},"analysis":"최근 5일 외국인 순매수 16.08만, 기관 순매수 -18.65만. 30일 누적: 외국인 64.82만, 기관 -100.09만.","foreign_flow":160830.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-186549.0},"insider_trades":[],"price_analysis":{"current":40000.0,"low_30d":39200.0,"support":40960.0,"high_30d":56800.0,"change_1d":0.0,"change_7d":-6.7,"change_30d":-26.1,"resistance":55040.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.92,"per":null,"quarter":"2024-Q2"},{"pbr":13.59,"per":null,"quarter":"2024-Q3"},{"pbr":13.8,"per":null,"quarter":"2024-Q4"},{"pbr":10.35,"per":null,"quarter":"2025-Q1"},{"pbr":9.33,"per":570.95,"quarter":"2025-Q2"},{"pbr":12.52,"per":746.68,"quarter":"2025-Q3"},{"pbr":16.26,"per":null,"quarter":"2025-Q4"},{"pbr":20.47,"per":null,"quarter":"2026-Q1"},{"pbr":23.2,"per":null,"quarter":"2026-Q2"},{"pbr":12.93,"per":null,"quarter":"현재"}],"timeline":[{"close":30950.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38750.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":38650.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24250.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":62400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.49,"pbr_5y_low":9.33,"per_5y_avg":658.82,"per_5y_low":570.95,"current_pbr":12.93,"current_per":null,"pbr_5y_high":23.2,"per_5y_high":746.68,"pbr_5y_median":13.59,"per_5y_median":658.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"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 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -368, PBR 12.99x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-7.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":55.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.92,"per":null,"close":30950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.59,"per":null,"close":38750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.8,"per":null,"close":38650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.35,"per":null,"close":27450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.33,"per":570.95,"close":24250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.52,"per":746.68,"close":32850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.26,"per":null,"close":43750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.47,"per":null,"close":55300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":23.2,"per":null,"close":62400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"13.0배"},{"label":"ROE","value":"-11.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-368.08,"pbr":null,"per":null,"roa":-0.079947488927438,"roe":-0.11896916972967625,"revenue":44275731477.0,"market_cap":null,"net_income":-19228508521.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5597542222622419,"total_assets":240514227263.0,"total_equity":161625978938.0,"profit_margin":-0.4342900247958336,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5597740049.0,"operating_margin":0.12642908117526797},{"eps":-106.0,"pbr":14.54,"per":null,"roa":0.001127831337542831,"roe":0.001693818731529917,"revenue":40030619639.0,"market_cap":2418700000000.0,"net_income":275003828.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5327427417891636,"total_assets":243834178787.0,"total_equity":162357295312.0,"profit_margin":0.006869836901851911,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":838726386.0,"operating_margin":0.020952120990474683},{"eps":-118.21924330483618,"pbr":null,"per":null,"roa":-0.027747390243116423,"roe":-0.03865242706759448,"revenue":37548994451.0,"market_cap":null,"net_income":-6249378554.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4970214102898028,"total_assets":225224012033.0,"total_equity":161681400836.0,"profit_margin":-0.16643264740831343,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2016046551.0,"operating_margin":-0.05369109294340395},{"eps":5.720285966363042,"pbr":null,"per":null,"roa":0.0014813247703426092,"roe":0.0018963056801406537,"revenue":40803569354.0,"market_cap":null,"net_income":298958019.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5157939488922879,"total_assets":201818011138.0,"total_equity":157652862685.0,"profit_margin":0.0073267614508506955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":348875709.0,"operating_margin":0.008550127219833514},{"eps":11.440571932726083,"pbr":null,"per":null,"roa":0.0031399828374206653,"roe":0.003835667007576481,"revenue":40681535264.0,"market_cap":null,"net_income":598772436.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5392437978468521,"total_assets":190692900886.0,"total_equity":156106469831.0,"profit_margin":0.01471853095303085,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1145818081.0,"operating_margin":0.028165556524951507},{"eps":-3.8135239775753607,"pbr":null,"per":null,"roa":-0.0010602676861128217,"roe":-0.0013026245831721925,"revenue":36150425038.0,"market_cap":null,"net_income":-207514535.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5314390117351405,"total_assets":195719003529.0,"total_equity":159304943021.0,"profit_margin":-0.005740306919818186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-394461621.0,"operating_margin":-0.010911673115471157},{"eps":30.647538788356886,"pbr":null,"per":null,"roa":0.00761041193283734,"roe":0.009623377446966778,"revenue":36417332954.0,"market_cap":null,"net_income":1620109098.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5219658926152124,"total_assets":212880605189.0,"total_equity":168351403333.0,"profit_margin":0.04448730773465526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2738742891.0,"operating_margin":0.07520437848810624},{"eps":4.198161546818761,"pbr":null,"per":null,"roa":0.0010423078976896807,"roe":0.0012951222756902466,"revenue":36839656251.0,"market_cap":null,"net_income":221925805.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5373888207619367,"total_assets":212917704540.0,"total_equity":171355098407.0,"profit_margin":0.00602410086261258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":430155408.0,"operating_margin":0.01167642295761985},{"eps":-62.87166708529071,"pbr":null,"per":null,"roa":-0.015609880044824765,"roe":-0.019516013390838246,"revenue":31592938521.0,"market_cap":null,"net_income":-3323560843.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5027221977608329,"total_assets":212913925889.0,"total_equity":170299167993.0,"profit_margin":-0.10519948439714814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3057012579.0,"operating_margin":-0.09676252739098602},{"eps":-6.1648959367357845,"pbr":null,"per":null,"roa":-0.0014595661344249725,"roe":-0.001814303226518199,"revenue":34093771031.0,"market_cap":null,"net_income":-323317539.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5460846600709371,"total_assets":221516196748.0,"total_equity":178204797453.0,"profit_margin":-0.00948318502831562,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":118589170.0,"operating_margin":0.0034783236472190763},{"eps":-54.16144258054253,"pbr":null,"per":null,"roa":-0.011942237734688381,"roe":-0.015375043748980069,"revenue":31718152827.0,"market_cap":null,"net_income":-2863115583.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4633131595699528,"total_assets":239746992700.0,"total_equity":186218369830.0,"profit_margin":-0.09026741243780059,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4263570529.0,"operating_margin":-0.13442051787362114},{"eps":6.03095125559001,"pbr":null,"per":null,"roa":0.0013211480845050692,"roe":0.0016127353034959089,"revenue":32969261606.0,"market_cap":null,"net_income":318811865.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5322654523389874,"total_assets":241314254427.0,"total_equity":197683937537.0,"profit_margin":0.009669972861690666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91213520.0,"operating_margin":0.0027666230772787543}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":42.4727,"per":570.95,"date":"2025-06","close":24250.0,"source":"reported"},{"eps":42.4727,"per":638.06,"date":"2025-07","close":27100.0,"source":"reported"},{"eps":42.4727,"per":702.8,"date":"2025-08","close":29850.0,"source":"reported"},{"eps":43.9949,"per":746.68,"date":"2025-09","close":32850.0,"source":"reported"},{"eps":43.9949,"per":941.02,"date":"2025-10","close":41400.0,"source":"reported"},{"eps":43.9949,"per":null,"date":"2025-11","close":46800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"한올바이오파마","phase":"above-fold","symbol_resolved":true}