{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:53.467629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.9,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-739.5,"direction":"higher_better","percentile":2}],"summary":"매출 -7.9%","percentile":21},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,837원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,837, PBR 1.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-311.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-30.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-40.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-15.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -311.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.68,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":18.7,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 18.7x","percentile":17}},"signals":[],"summary":"윌비스(008600)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 176.00억. 현재가 2,620원, 전일 대비 +0.0%, 30일 +0.0%. ROE -311.6%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.0033321482328574348,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 2620, SMA60 2620 — 혼조세입니다.","bb_lower":2620.0,"bb_upper":2620.0,"macd_signal":-0.004900207230672066},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":434,"high":446,"low":427,"close":436,"volume":8070},{"date":"2024-10-24","open":433,"high":447,"low":428,"close":431,"volume":6583},{"date":"2024-10-25","open":431,"high":458,"low":425,"close":448,"volume":32704},{"date":"2024-10-28","open":452,"high":459,"low":432,"close":432,"volume":15512},{"date":"2024-10-29","open":432,"high":440,"low":432,"close":435,"volume":8702},{"date":"2024-10-30","open":435,"high":455,"low":432,"close":435,"volume":3127},{"date":"2024-10-31","open":433,"high":440,"low":429,"close":437,"volume":12139},{"date":"2024-11-01","open":437,"high":444,"low":425,"close":437,"volume":4834},{"date":"2024-11-04","open":425,"high":443,"low":425,"close":439,"volume":17033},{"date":"2024-11-05","open":438,"high":439,"low":433,"close":433,"volume":6845},{"date":"2024-11-06","open":433,"high":449,"low":430,"close":438,"volume":15709},{"date":"2024-11-07","open":438,"high":443,"low":433,"close":439,"volume":5709},{"date":"2024-11-08","open":438,"high":439,"low":432,"close":435,"volume":6264},{"date":"2024-11-11","open":435,"high":435,"low":421,"close":426,"volume":9448},{"date":"2024-11-12","open":419,"high":423,"low":394,"close":395,"volume":35556},{"date":"2024-11-13","open":393,"high":401,"low":349,"close":370,"volume":55343},{"date":"2024-11-14","open":371,"high":387,"low":364,"close":379,"volume":16577},{"date":"2024-11-15","open":378,"high":395,"low":355,"close":375,"volume":9875},{"date":"2024-11-18","open":375,"high":375,"low":365,"close":365,"volume":27935},{"date":"2024-11-19","open":365,"high":372,"low":353,"close":359,"volume":24796},{"date":"2024-11-20","open":356,"high":360,"low":350,"close":358,"volume":14067},{"date":"2024-11-21","open":358,"high":375,"low":350,"close":366,"volume":30884},{"date":"2024-11-22","open":364,"high":400,"low":363,"close":389,"volume":22466},{"date":"2024-11-25","open":389,"high":398,"low":373,"close":378,"volume":19534},{"date":"2024-11-26","open":383,"high":393,"low":378,"close":380,"volume":5361},{"date":"2024-11-27","open":377,"high":400,"low":377,"close":380,"volume":17984},{"date":"2024-11-28","open":380,"high":387,"low":370,"close":375,"volume":13395},{"date":"2024-11-29","open":375,"high":437,"low":369,"close":396,"volume":59998},{"date":"2024-12-02","open":381,"high":400,"low":376,"close":390,"volume":16819},{"date":"2024-12-03","open":373,"high":390,"low":369,"close":373,"volume":20376},{"date":"2024-12-04","open":359,"high":403,"low":359,"close":395,"volume":28619},{"date":"2024-12-05","open":399,"high":403,"low":381,"close":399,"volume":9718},{"date":"2024-12-06","open":395,"high":404,"low":376,"close":382,"volume":26375},{"date":"2024-12-09","open":371,"high":395,"low":371,"close":386,"volume":17091},{"date":"2024-12-10","open":375,"high":428,"low":375,"close":426,"volume":75714},{"date":"2024-12-11","open":450,"high":553,"low":445,"close":553,"volume":254013},{"date":"2024-12-12","open":718,"high":718,"low":615,"close":635,"volume":2162442},{"date":"2024-12-13","open":596,"high":825,"low":579,"close":798,"volume":2652019},{"date":"2024-12-16","open":899,"high":899,"low":772,"close":838,"volume":258100},{"date":"2024-12-17","open":799,"high":834,"low":794,"close":832,"volume":106029},{"date":"2024-12-18","open":825,"high":825,"low":775,"close":776,"volume":119000},{"date":"2024-12-19","open":730,"high":776,"low":649,"close":649,"volume":337823},{"date":"2024-12-20","open":680,"high":685,"low":619,"close":635,"volume":236723},{"date":"2024-12-23","open":628,"high":717,"low":620,"close":698,"volume":307184},{"date":"2024-12-24","open":706,"high":714,"low":670,"close":680,"volume":96217},{"date":"2024-12-26","open":695,"high":727,"low":660,"close":690,"volume":114468},{"date":"2024-12-27","open":687,"high":687,"low":632,"close":651,"volume":75810},{"date":"2024-12-30","open":651,"high":703,"low":635,"close":700,"volume":77476},{"date":"2025-01-02","open":730,"high":800,"low":700,"close":792,"volume":204507},{"date":"2025-01-03","open":790,"high":790,"low":745,"close":776,"volume":132889},{"date":"2025-01-06","open":769,"high":769,"low":700,"close":705,"volume":103157},{"date":"2025-01-07","open":713,"high":773,"low":705,"close":755,"volume":110046},{"date":"2025-01-08","open":755,"high":775,"low":740,"close":750,"volume":46680},{"date":"2025-01-09","open":772,"high":772,"low":720,"close":748,"volume":63882},{"date":"2025-01-10","open":741,"high":775,"low":741,"close":770,"volume":42854},{"date":"2025-01-13","open":767,"high":767,"low":660,"close":701,"volume":162362},{"date":"2025-01-14","open":701,"high":714,"low":682,"close":714,"volume":65788},{"date":"2025-01-15","open":715,"high":750,"low":663,"close":686,"volume":138086},{"date":"2025-01-16","open":679,"high":699,"low":661,"close":678,"volume":62398},{"date":"2025-01-17","open":690,"high":758,"low":670,"close":746,"volume":178346},{"date":"2025-01-20","open":771,"high":816,"low":737,"close":778,"volume":198678},{"date":"2025-01-21","open":778,"high":797,"low":739,"close":793,"volume":92217},{"date":"2025-01-22","open":771,"high":787,"low":760,"close":767,"volume":67566},{"date":"2025-01-23","open":760,"high":808,"low":736,"close":788,"volume":235156},{"date":"2025-01-24","open":762,"high":783,"low":755,"close":770,"volume":52445},{"date":"2025-01-31","open":754,"high":780,"low":740,"close":765,"volume":69802},{"date":"2025-02-03","open":766,"high":774,"low":741,"close":743,"volume":32044},{"date":"2025-02-04","open":758,"high":767,"low":738,"close":740,"volume":45301},{"date":"2025-02-05","open":740,"high":754,"low":730,"close":734,"volume":41868},{"date":"2025-02-06","open":734,"high":752,"low":721,"close":726,"volume":48877},{"date":"2025-02-07","open":726,"high":726,"low":685,"close":691,"volume":66762},{"date":"2025-02-10","open":680,"high":709,"low":662,"close":696,"volume":36241},{"date":"2025-02-11","open":696,"high":708,"low":679,"close":700,"volume":36195},{"date":"2025-02-12","open":694,"high":705,"low":685,"close":688,"volume":25610},{"date":"2025-02-13","open":692,"high":742,"low":680,"close":727,"volume":52380},{"date":"2025-02-14","open":720,"high":731,"low":697,"close":705,"volume":29793},{"date":"2025-02-17","open":705,"high":721,"low":693,"close":700,"volume":26349},{"date":"2025-02-18","open":696,"high":704,"low":690,"close":702,"volume":14544},{"date":"2025-02-19","open":702,"high":725,"low":695,"close":717,"volume":31540},{"date":"2025-02-20","open":720,"high":766,"low":715,"close":757,"volume":49521},{"date":"2025-02-21","open":750,"high":755,"low":728,"close":744,"volume":48097},{"date":"2025-02-24","open":740,"high":781,"low":734,"close":778,"volume":68904},{"date":"2025-02-25","open":787,"high":792,"low":765,"close":779,"volume":40739},{"date":"2025-02-26","open":792,"high":806,"low":717,"close":724,"volume":134605},{"date":"2025-02-27","open":730,"high":748,"low":720,"close":739,"volume":75760},{"date":"2025-02-28","open":712,"high":745,"low":710,"close":739,"volume":31187},{"date":"2025-03-04","open":737,"high":744,"low":711,"close":726,"volume":22070},{"date":"2025-03-05","open":726,"high":764,"low":726,"close":763,"volume":50704},{"date":"2025-03-06","open":770,"high":770,"low":730,"close":755,"volume":22402},{"date":"2025-03-07","open":755,"high":766,"low":687,"close":720,"volume":78970},{"date":"2025-03-10","open":666,"high":698,"low":660,"close":690,"volume":61951},{"date":"2025-03-11","open":671,"high":678,"low":638,"close":656,"volume":68051},{"date":"2025-03-12","open":650,"high":693,"low":650,"close":670,"volume":25499},{"date":"2025-03-13","open":680,"high":682,"low":661,"close":661,"volume":14987},{"date":"2025-03-14","open":658,"high":686,"low":654,"close":681,"volume":19069},{"date":"2025-03-17","open":681,"high":709,"low":663,"close":709,"volume":49688},{"date":"2025-03-18","open":709,"high":709,"low":679,"close":693,"volume":18502},{"date":"2025-03-19","open":696,"high":737,"low":674,"close":697,"volume":27495},{"date":"2025-03-20","open":697,"high":706,"low":660,"close":667,"volume":23665},{"date":"2025-03-21","open":470,"high":510,"low":467,"close":467,"volume":449896},{"date":"2025-03-24","open":356,"high":394,"low":327,"close":327,"volume":1186592},{"date":"2025-03-25","open":331,"high":364,"low":288,"close":296,"volume":1102718},{"date":"2025-03-26","open":306,"high":320,"low":290,"close":293,"volume":429662},{"date":"2025-03-27","open":309,"high":330,"low":281,"close":300,"volume":529924},{"date":"2025-03-28","open":390,"high":390,"low":390,"close":390,"volume":169166},{"date":"2025-03-31","open":507,"high":507,"low":458,"close":507,"volume":1943753},{"date":"2025-04-01","open":510,"high":618,"low":461,"close":551,"volume":4503755},{"date":"2025-04-02","open":557,"high":660,"low":510,"close":606,"volume":2959780},{"date":"2025-04-03","open":606,"high":660,"low":567,"close":576,"volume":994016},{"date":"2025-04-04","open":576,"high":748,"low":549,"close":748,"volume":2026052},{"date":"2025-04-07","open":763,"high":972,"low":763,"close":972,"volume":2679383},{"date":"2025-04-08","open":1001,"high":1121,"low":903,"close":952,"volume":2580152},{"date":"2025-04-09","open":968,"high":969,"low":810,"close":824,"volume":736204},{"date":"2025-04-10","open":835,"high":932,"low":826,"close":884,"volume":708669},{"date":"2025-04-11","open":909,"high":911,"low":820,"close":828,"volume":201164},{"date":"2025-04-14","open":829,"high":861,"low":770,"close":820,"volume":286309},{"date":"2025-04-15","open":810,"high":832,"low":779,"close":810,"volume":224572},{"date":"2025-04-16","open":813,"high":826,"low":740,"close":741,"volume":231770},{"date":"2025-04-17","open":741,"high":815,"low":730,"close":778,"volume":283809},{"date":"2025-04-18","open":778,"high":892,"low":736,"close":847,"volume":661675},{"date":"2025-04-21","open":849,"high":867,"low":813,"close":840,"volume":188524},{"date":"2025-04-22","open":840,"high":890,"low":810,"close":820,"volume":343443},{"date":"2025-04-23","open":810,"high":835,"low":735,"close":753,"volume":174610},{"date":"2025-04-24","open":753,"high":760,"low":710,"close":721,"volume":206839},{"date":"2025-04-25","open":754,"high":756,"low":721,"close":732,"volume":119763},{"date":"2025-04-28","open":728,"high":736,"low":630,"close":640,"volume":181798},{"date":"2025-04-29","open":647,"high":761,"low":639,"close":712,"volume":557476},{"date":"2025-04-30","open":712,"high":733,"low":680,"close":690,"volume":187203},{"date":"2025-05-02","open":685,"high":702,"low":648,"close":660,"volume":152369},{"date":"2025-05-07","open":700,"high":793,"low":675,"close":693,"volume":982260},{"date":"2025-05-08","open":708,"high":708,"low":679,"close":690,"volume":146860},{"date":"2025-05-09","open":712,"high":712,"low":664,"close":704,"volume":143893},{"date":"2025-05-12","open":714,"high":915,"low":713,"close":915,"volume":1654813},{"date":"2025-05-13","open":902,"high":904,"low":755,"close":769,"volume":1467401},{"date":"2025-05-14","open":784,"high":818,"low":706,"close":719,"volume":623935},{"date":"2025-05-15","open":730,"high":730,"low":675,"close":681,"volume":280415},{"date":"2025-05-16","open":681,"high":716,"low":652,"close":708,"volume":303199},{"date":"2025-05-19","open":700,"high":700,"low":575,"close":576,"volume":512902},{"date":"2025-05-20","open":576,"high":647,"low":551,"close":596,"volume":499851},{"date":"2025-05-21","open":585,"high":613,"low":573,"close":585,"volume":134232},{"date":"2025-05-22","open":581,"high":598,"low":553,"close":555,"volume":159392},{"date":"2025-05-23","open":553,"high":576,"low":552,"close":570,"volume":107085},{"date":"2025-05-26","open":554,"high":559,"low":502,"close":503,"volume":365773},{"date":"2025-05-27","open":503,"high":543,"low":473,"close":485,"volume":170153},{"date":"2025-05-28","open":485,"high":490,"low":464,"close":467,"volume":177972},{"date":"2025-05-29","open":472,"high":519,"low":472,"close":476,"volume":137778},{"date":"2025-05-30","open":476,"high":487,"low":447,"close":450,"volume":139234},{"date":"2025-06-02","open":450,"high":454,"low":431,"close":445,"volume":104678},{"date":"2025-06-04","open":445,"high":458,"low":400,"close":449,"volume":123759},{"date":"2025-06-05","open":457,"high":568,"low":441,"close":494,"volume":1133816},{"date":"2025-06-09","open":501,"high":539,"low":493,"close":516,"volume":318358},{"date":"2025-06-10","open":516,"high":523,"low":490,"close":496,"volume":114935},{"date":"2025-06-11","open":497,"high":501,"low":477,"close":478,"volume":100378},{"date":"2025-06-12","open":480,"high":498,"low":470,"close":487,"volume":78347},{"date":"2025-06-13","open":487,"high":504,"low":465,"close":476,"volume":84247},{"date":"2025-06-16","open":467,"high":476,"low":457,"close":462,"volume":45800},{"date":"2025-06-17","open":476,"high":476,"low":454,"close":456,"volume":49404},{"date":"2025-06-18","open":455,"high":494,"low":450,"close":474,"volume":92884},{"date":"2025-06-19","open":474,"high":479,"low":457,"close":457,"volume":51574},{"date":"2025-06-20","open":456,"high":463,"low":449,"close":453,"volume":49101},{"date":"2025-06-23","open":459,"high":459,"low":419,"close":425,"volume":80728},{"date":"2025-06-24","open":427,"high":460,"low":422,"close":430,"volume":77911},{"date":"2025-06-25","open":433,"high":443,"low":426,"close":431,"volume":37189},{"date":"2025-06-26","open":480,"high":550,"low":465,"close":468,"volume":1865220},{"date":"2025-06-27","open":445,"high":501,"low":440,"close":473,"volume":291694},{"date":"2025-06-30","open":473,"high":507,"low":462,"close":468,"volume":121901},{"date":"2025-07-01","open":466,"high":473,"low":458,"close":462,"volume":63728},{"date":"2025-07-02","open":465,"high":475,"low":451,"close":470,"volume":75413},{"date":"2025-07-03","open":470,"high":476,"low":460,"close":474,"volume":63048},{"date":"2025-07-04","open":485,"high":485,"low":457,"close":459,"volume":64821},{"date":"2025-07-07","open":459,"high":459,"low":445,"close":452,"volume":34117},{"date":"2025-07-08","open":430,"high":458,"low":420,"close":452,"volume":30512},{"date":"2025-07-09","open":457,"high":462,"low":448,"close":452,"volume":39645},{"date":"2025-07-10","open":452,"high":459,"low":445,"close":445,"volume":37433},{"date":"2025-07-11","open":445,"high":449,"low":440,"close":443,"volume":44186},{"date":"2025-07-14","open":443,"high":444,"low":431,"close":431,"volume":30858},{"date":"2025-07-15","open":432,"high":440,"low":428,"close":434,"volume":26430},{"date":"2025-07-16","open":434,"high":440,"low":425,"close":428,"volume":32969},{"date":"2025-07-17","open":428,"high":434,"low":420,"close":431,"volume":36791},{"date":"2025-07-18","open":431,"high":450,"low":430,"close":438,"volume":52992},{"date":"2025-07-21","open":436,"high":441,"low":427,"close":431,"volume":36444},{"date":"2025-07-22","open":441,"high":441,"low":421,"close":424,"volume":37964},{"date":"2025-07-23","open":423,"high":426,"low":413,"close":415,"volume":29751},{"date":"2025-07-24","open":418,"high":430,"low":414,"close":415,"volume":17598},{"date":"2025-07-25","open":415,"high":419,"low":413,"close":414,"volume":14834},{"date":"2025-07-28","open":414,"high":418,"low":409,"close":418,"volume":17453},{"date":"2025-07-29","open":418,"high":418,"low":408,"close":413,"volume":14727},{"date":"2025-07-30","open":413,"high":419,"low":408,"close":409,"volume":20405},{"date":"2025-07-31","open":415,"high":415,"low":406,"close":408,"volume":19953},{"date":"2025-08-01","open":406,"high":410,"low":399,"close":400,"volume":21233},{"date":"2025-08-04","open":406,"high":410,"low":395,"close":403,"volume":22138},{"date":"2025-08-05","open":403,"high":410,"low":395,"close":396,"volume":36022},{"date":"2025-08-06","open":388,"high":400,"low":388,"close":399,"volume":21568},{"date":"2025-08-07","open":397,"high":406,"low":392,"close":397,"volume":19697},{"date":"2025-08-08","open":397,"high":403,"low":390,"close":396,"volume":32419},{"date":"2025-08-11","open":396,"high":398,"low":376,"close":376,"volume":72224},{"date":"2025-08-12","open":381,"high":386,"low":370,"close":378,"volume":35474},{"date":"2025-08-13","open":386,"high":394,"low":377,"close":379,"volume":73353},{"date":"2025-08-14","open":378,"high":386,"low":371,"close":378,"volume":18239},{"date":"2025-08-18","open":372,"high":377,"low":358,"close":369,"volume":36479},{"date":"2025-08-19","open":372,"high":372,"low":357,"close":364,"volume":49648},{"date":"2025-08-20","open":364,"high":364,"low":352,"close":361,"volume":40907},{"date":"2025-08-21","open":368,"high":378,"low":350,"close":364,"volume":28648},{"date":"2025-08-22","open":380,"high":380,"low":363,"close":369,"volume":14212},{"date":"2025-08-25","open":381,"high":381,"low":366,"close":373,"volume":10189},{"date":"2025-08-26","open":378,"high":378,"low":359,"close":368,"volume":15544},{"date":"2025-08-27","open":368,"high":371,"low":362,"close":366,"volume":13068},{"date":"2025-08-28","open":370,"high":375,"low":364,"close":375,"volume":21936},{"date":"2025-08-29","open":387,"high":387,"low":361,"close":364,"volume":24318},{"date":"2025-09-01","open":366,"high":366,"low":358,"close":359,"volume":11623},{"date":"2025-09-02","open":358,"high":363,"low":352,"close":355,"volume":10926},{"date":"2025-09-03","open":355,"high":363,"low":355,"close":355,"volume":6747},{"date":"2025-09-04","open":355,"high":364,"low":352,"close":353,"volume":14977},{"date":"2025-09-05","open":354,"high":361,"low":350,"close":353,"volume":24520},{"date":"2025-09-08","open":353,"high":360,"low":345,"close":347,"volume":19332},{"date":"2025-09-09","open":348,"high":356,"low":343,"close":350,"volume":21988},{"date":"2025-09-10","open":350,"high":360,"low":340,"close":348,"volume":35908},{"date":"2025-09-11","open":348,"high":353,"low":348,"close":353,"volume":17476},{"date":"2025-09-12","open":352,"high":364,"low":347,"close":360,"volume":26768},{"date":"2025-09-15","open":362,"high":364,"low":352,"close":357,"volume":18914},{"date":"2025-09-16","open":359,"high":362,"low":351,"close":351,"volume":26345},{"date":"2025-09-17","open":349,"high":351,"low":346,"close":346,"volume":17141},{"date":"2025-09-18","open":345,"high":355,"low":345,"close":349,"volume":9770},{"date":"2025-09-19","open":3609,"high":3681,"low":3599,"close":3640,"volume":16382},{"date":"2025-09-22","open":352,"high":354,"low":347,"close":349,"volume":15445},{"date":"2025-09-23","open":349,"high":350,"low":343,"close":345,"volume":18350},{"date":"2025-09-24","open":345,"high":345,"low":330,"close":336,"volume":37096},{"date":"2025-09-25","open":336,"high":344,"low":325,"close":328,"volume":27223},{"date":"2025-09-26","open":332,"high":333,"low":323,"close":323,"volume":24660},{"date":"2025-09-29","open":324,"high":331,"low":320,"close":325,"volume":18030},{"date":"2025-09-30","open":331,"high":331,"low":323,"close":324,"volume":14095},{"date":"2025-10-01","open":324,"high":328,"low":321,"close":323,"volume":7052},{"date":"2025-10-02","open":323,"high":329,"low":321,"close":327,"volume":29364},{"date":"2025-10-10","open":327,"high":327,"low":316,"close":318,"volume":31790},{"date":"2025-10-13","open":317,"high":319,"low":310,"close":314,"volume":31166},{"date":"2025-10-14","open":317,"high":337,"low":314,"close":326,"volume":15541},{"date":"2025-10-15","open":323,"high":333,"low":318,"close":331,"volume":16025},{"date":"2025-10-16","open":331,"high":340,"low":325,"close":325,"volume":9674},{"date":"2025-10-17","open":325,"high":327,"low":315,"close":320,"volume":20225},{"date":"2025-10-20","open":322,"high":322,"low":312,"close":318,"volume":15983},{"date":"2025-10-21","open":318,"high":322,"low":316,"close":320,"volume":16405},{"date":"2025-10-22","open":320,"high":333,"low":318,"close":331,"volume":31113},{"date":"2025-10-23","open":329,"high":346,"low":327,"close":327,"volume":47049},{"date":"2025-10-24","open":327,"high":333,"low":326,"close":329,"volume":13571},{"date":"2025-10-27","open":338,"high":340,"low":323,"close":328,"volume":23116},{"date":"2025-10-28","open":328,"high":328,"low":320,"close":323,"volume":17150},{"date":"2025-10-29","open":320,"high":326,"low":316,"close":318,"volume":16779},{"date":"2025-10-30","open":318,"high":382,"low":315,"close":322,"volume":432861},{"date":"2025-10-31","open":323,"high":335,"low":318,"close":324,"volume":46888},{"date":"2025-11-03","open":324,"high":380,"low":320,"close":338,"volume":177134,"rsi_14":58.78,"sma_20":3353.4,"sma_60":3611.65,"sma_120":4365.73},{"date":"2025-11-04","open":338,"high":338,"low":324,"close":328,"volume":42879,"rsi_14":47.95,"sma_20":3355.5,"sma_60":3598.73,"sma_120":4334.53},{"date":"2025-11-05","open":328,"high":360,"low":321,"close":326,"volume":66247,"rsi_14":50.7,"sma_20":3357.05,"sma_60":3586.67,"sma_120":4301.96},{"date":"2025-11-06","open":326,"high":332,"low":324,"close":329,"volume":38858,"rsi_14":56.69,"sma_20":3358.1,"sma_60":3574.6,"sma_120":4251.45},{"date":"2025-11-07","open":328,"high":328,"low":318,"close":325,"volume":34136,"rsi_14":55.1,"sma_20":3361.75,"sma_60":3562.2,"sma_120":4213.18},{"date":"2025-11-10","open":320,"high":332,"low":315,"close":326,"volume":24665,"rsi_14":54.4,"sma_20":3367.95,"sma_60":3550.13,"sma_120":4179.31},{"date":"2025-11-11","open":323,"high":336,"low":320,"close":325,"volume":21346,"rsi_14":44.83,"sma_20":3367.45,"sma_60":3541.35,"sma_120":4148.62},{"date":"2025-11-12","open":324,"high":350,"low":324,"close":329,"volume":28239,"rsi_14":51.75,"sma_20":3366.4,"sma_60":3532.9,"sma_120":4115.96},{"date":"2025-11-13","open":332,"high":333,"low":325,"close":328,"volume":14827,"rsi_14":49.15,"sma_20":3367.95,"sma_60":3524.12,"sma_120":4094.58},{"date":"2025-11-14","open":329,"high":331,"low":320,"close":323,"volume":22999,"rsi_14":45.87,"sma_20":3369.5,"sma_60":3514.63,"sma_120":4071.06},{"date":"2025-11-17","open":323,"high":324,"low":315,"close":317,"volume":23915,"rsi_14":45.16,"sma_20":3369.0,"sma_60":3505.67,"sma_120":4047.96},{"date":"2025-11-18","open":316,"high":335,"low":316,"close":320,"volume":30835,"rsi_14":51.7,"sma_20":3369.0,"sma_60":3498.08,"sma_120":4027.71},{"date":"2025-11-19","open":320,"high":325,"low":316,"close":318,"volume":12561,"rsi_14":46.49,"sma_20":3362.25,"sma_60":3490.67,"sma_120":4005.98},{"date":"2025-11-20","open":318,"high":326,"low":318,"close":320,"volume":11373,"rsi_14":46.58,"sma_20":3358.65,"sma_60":3483.08,"sma_120":3990.21},{"date":"2025-11-21","open":319,"high":320,"low":315,"close":315,"volume":19442,"rsi_14":26.48,"sma_20":3351.4,"sma_60":3473.77,"sma_120":3975.56},{"date":"2025-11-24","open":312,"high":315,"low":307,"close":309,"volume":14820,"rsi_14":28.82,"sma_20":3341.55,"sma_60":3462.73,"sma_120":3961.94},{"date":"2025-11-25","open":309,"high":314,"low":306,"close":313,"volume":17448,"rsi_14":36.21,"sma_20":3336.4,"sma_60":3453.27,"sma_120":3947.9},{"date":"2025-11-26","open":310,"high":317,"low":310,"close":312,"volume":5637,"rsi_14":31.12,"sma_20":3333.3,"sma_60":3443.95,"sma_120":3936.01},{"date":"2025-11-27","open":312,"high":315,"low":307,"close":308,"volume":9016,"rsi_14":31.12,"sma_20":3326.05,"sma_60":3432.4,"sma_120":3924.2},{"date":"2025-11-28","open":308,"high":325,"low":305,"close":325,"volume":36263,"rsi_14":49.21,"sma_20":3326.6,"sma_60":3425.68,"sma_120":3913.52},{"date":"2025-12-01","open":368,"high":372,"low":336,"close":343,"volume":223202,"rsi_14":61.51,"sma_20":3329.2,"sma_60":3422.93,"sma_120":3900.5},{"date":"2025-12-02","open":348,"high":348,"low":324,"close":328,"volume":51650,"rsi_14":49.46,"sma_20":3329.2,"sma_60":3418.28,"sma_120":3884.3},{"date":"2025-12-03","open":333,"high":339,"low":324,"close":334,"volume":25414,"rsi_14":53.18,"sma_20":3333.35,"sma_60":3414.67,"sma_120":3870.34},{"date":"2025-12-04","open":333,"high":354,"low":332,"close":339,"volume":45121,"rsi_14":58.52,"sma_20":3338.55,"sma_60":3412.27,"sma_120":3858.37},{"date":"2025-12-05","open":336,"high":341,"low":332,"close":337,"volume":13562,"rsi_14":61.09,"sma_20":3344.75,"sma_60":3409.52,"sma_120":3845.44},{"date":"2025-12-08","open":337,"high":341,"low":327,"close":341,"volume":18779,"rsi_14":61.51,"sma_20":3352.5,"sma_60":3408.48,"sma_120":3833.81},{"date":"2025-12-09","open":330,"high":338,"low":329,"close":332,"volume":22662,"rsi_14":57.14,"sma_20":3356.1,"sma_60":3405.38,"sma_120":3822.6},{"date":"2025-12-10","open":332,"high":335,"low":326,"close":332,"volume":14889,"rsi_14":56.24,"sma_20":3357.65,"sma_60":3402.62,"sma_120":3811.91},{"date":"2025-12-11","open":335,"high":350,"low":329,"close":337,"volume":26170,"rsi_14":61.47,"sma_20":3362.3,"sma_60":3399.87,"sma_120":3800.1},{"date":"2025-12-12","open":337,"high":348,"low":336,"close":341,"volume":12121,"rsi_14":67.01,"sma_20":3371.6,"sma_60":3396.58,"sma_120":3790.1},{"date":"2025-12-15","open":340,"high":343,"low":332,"close":339,"volume":20296,"rsi_14":64.14,"sma_20":3383.0,"sma_60":3393.48,"sma_120":3780.28},{"date":"2025-12-16","open":339,"high":339,"low":326,"close":334,"volume":15825,"rsi_14":61.49,"sma_20":3390.25,"sma_60":3390.55,"sma_120":3772.43},{"date":"2025-12-17","open":330,"high":330,"low":321,"close":323,"volume":41454,"rsi_14":57.28,"sma_20":3392.85,"sma_60":3386.58,"sma_120":3763.21},{"date":"2025-12-18","open":323,"high":336,"low":320,"close":320,"volume":15553,"rsi_14":47.17,"sma_20":3392.85,"sma_60":3381.42,"sma_120":3753.64},{"date":"2025-12-19","open":320,"high":325,"low":318,"close":325,"volume":10692,"rsi_14":38.17,"sma_20":3398.05,"sma_60":3376.77,"sma_120":3741.32},{"date":"2025-12-22","open":326,"high":333,"low":324,"close":328,"volume":11856,"rsi_14":50.0,"sma_20":3407.9,"sma_60":3373.15,"sma_120":3728.82},{"date":"2025-12-23","open":328,"high":330,"low":322,"close":322,"volume":12611,"rsi_14":40.63,"sma_20":3412.55,"sma_60":3369.18,"sma_120":3716.24},{"date":"2025-12-24","open":322,"high":334,"low":322,"close":328,"volume":13241,"rsi_14":41.52,"sma_20":3420.85,"sma_60":3367.82,"sma_120":3704.69},{"date":"2025-12-26","open":328,"high":333,"low":327,"close":329,"volume":9972,"rsi_14":43.72,"sma_20":3431.7,"sma_60":3367.98,"sma_120":3692.54},{"date":"2025-12-29","open":329,"high":330,"low":322,"close":330,"volume":22507,"rsi_14":40.95,"sma_20":3434.25,"sma_60":3369.18,"sma_120":3680.12},{"date":"2025-12-30","open":329,"high":329,"low":320,"close":321,"volume":17832,"rsi_14":40.95,"sma_20":3422.85,"sma_60":3368.48,"sma_120":3668.22},{"date":"2026-01-02","open":322,"high":326,"low":321,"close":322,"volume":14695,"rsi_14":41.97,"sma_20":3419.75,"sma_60":3368.15,"sma_120":3657.03},{"date":"2026-01-05","open":327,"high":327,"low":314,"close":324,"volume":18614,"rsi_14":38.92,"sma_20":3414.55,"sma_60":3368.32,"sma_120":3645.99},{"date":"2026-01-06","open":324,"high":324,"low":305,"close":316,"volume":19694,"rsi_14":30.15,"sma_20":3402.65,"sma_60":3366.43,"sma_120":3634.28},{"date":"2026-01-07","open":313,"high":316,"low":311,"close":313,"volume":23502,"rsi_14":29.65,"sma_20":3390.25,"sma_60":3365.58,"sma_120":3622.9},{"date":"2026-01-08","open":313,"high":317,"low":302,"close":308,"volume":18462,"rsi_14":29.65,"sma_20":3373.2,"sma_60":3364.55,"sma_120":3611.27},{"date":"2026-01-09","open":307,"high":312,"low":300,"close":306,"volume":10234,"rsi_14":34.51,"sma_20":3359.75,"sma_60":3361.1,"sma_120":3600.49},{"date":"2026-01-12","open":306,"high":309,"low":304,"close":309,"volume":15104,"rsi_14":39.96,"sma_20":3347.85,"sma_60":3357.3,"sma_120":3589.72},{"date":"2026-01-13","open":298,"high":319,"low":254,"close":307,"volume":529750,"rsi_14":32.65,"sma_20":3332.35,"sma_60":3354.2,"sma_120":3579.29},{"date":"2026-01-14","open":308,"high":309,"low":282,"close":288,"volume":148463,"rsi_14":20.51,"sma_20":3304.95,"sma_60":3348.68,"sma_120":3566.97},{"date":"2026-01-15","open":288,"high":296,"low":288,"close":289,"volume":33444,"rsi_14":23.69,"sma_20":3279.05,"sma_60":3343.68,"sma_120":3554.12},{"date":"2026-01-16","open":2988,"high":3050,"low":2895,"close":2957,"volume":33030,"rsi_14":14.86,"sma_20":3254.2,"sma_60":3337.82,"sma_120":3541.62},{"date":"2026-01-19","open":271,"high":278,"low":255,"close":256,"volume":213192,"rsi_14":8.92,"sma_20":3219.55,"sma_60":3324.88,"sma_120":3527.14},{"date":"2026-01-20","open":261,"high":268,"low":256,"close":260,"volume":83974,"rsi_14":11.89,"sma_20":3188.5,"sma_60":3313.33,"sma_120":3513.78},{"date":"2026-01-21","open":280,"high":285,"low":257,"close":260,"volume":74591,"rsi_14":13.19,"sma_20":3154.85,"sma_60":3301.43,"sma_120":3500.41},{"date":"2026-01-22","open":260,"high":262,"low":252,"close":258,"volume":51970,"rsi_14":11.78,"sma_20":3118.65,"sma_60":3289.37,"sma_120":3486.97},{"date":"2026-01-23","open":260,"high":265,"low":248,"close":257,"volume":106118,"rsi_14":9.57,"sma_20":3085.0,"sma_60":3277.98,"sma_120":3473.08},{"date":"2026-01-26","open":275,"high":334,"low":271,"close":334,"volume":272083,"rsi_14":55.92,"sma_20":3088.1,"sma_60":3280.75,"sma_120":3466.28},{"date":"2026-01-27","open":392,"high":434,"low":365,"close":434,"volume":1619909,"rsi_14":74.29,"sma_20":3142.4,"sma_60":3300.05,"sma_120":3468.43},{"date":"2026-01-28","open":494,"high":544,"low":364,"close":378,"volume":3489921,"rsi_14":61.67,"sma_20":3167.25,"sma_60":3309.37,"sma_120":3465.85},{"date":"2026-01-29","open":386,"high":398,"low":360,"close":365,"volume":785578,"rsi_14":59.48,"sma_20":3190.0,"sma_60":3314.02,"sma_120":3462.83},{"date":"2026-01-30","open":362,"high":362,"low":330,"close":337,"volume":396213,"rsi_14":54.17,"sma_20":3197.75,"sma_60":3315.57,"sma_120":3457.15},{"date":"2026-02-02","open":341,"high":360,"low":324,"close":330,"volume":292340,"rsi_14":53.36,"sma_20":3200.85,"sma_60":3316.25,"sma_120":3451.46},{"date":"2026-02-03","open":330,"high":341,"low":321,"close":328,"volume":82043,"rsi_14":56.18,"sma_20":3207.05,"sma_60":3316.08,"sma_120":3445.34},{"date":"2026-02-04","open":328,"high":394,"low":328,"close":366,"volume":919608,"rsi_14":60.68,"sma_20":3234.45,"sma_60":3323.15,"sma_120":3442.68},{"date":"2026-02-05","open":380,"high":380,"low":336,"close":353,"volume":1805960,"rsi_14":31.75,"sma_20":3092.85,"sma_60":3272.85,"sma_120":3411.49},{"date":"2026-02-06","open":349,"high":349,"low":331,"close":337,"volume":1128231,"rsi_14":33.11,"sma_20":2951.5,"sma_60":3222.45,"sma_120":3381.9},{"date":"2026-02-09","open":343,"high":364,"low":331,"close":343,"volume":99515,"rsi_14":54.29,"sma_20":2969.1,"sma_60":3224.87,"sma_120":3378.88},{"date":"2026-02-10","open":328,"high":336,"low":320,"close":330,"volume":100599,"rsi_14":53.57,"sma_20":2980.95,"sma_60":3225.2,"sma_120":3374.66},{"date":"2026-02-11","open":333,"high":334,"low":320,"close":325,"volume":59538,"rsi_14":53.41,"sma_20":3000.1,"sma_60":3225.55,"sma_120":3370.09},{"date":"2026-02-12","open":325,"high":352,"low":314,"close":345,"volume":170746,"rsi_14":54.39,"sma_20":3029.1,"sma_60":3230.38,"sma_120":3368.03},{"date":"2026-02-13","open":345,"high":345,"low":324,"close":326,"volume":72583,"rsi_14":49.58,"sma_20":3049.8,"sma_60":3231.42,"sma_120":3364.75},{"date":"2026-02-19","open":323,"high":329,"low":300,"close":301,"volume":116103,"rsi_14":42.36,"sma_20":3073.1,"sma_60":3228.5,"sma_120":3359.58},{"date":"2026-02-20","open":301,"high":311,"low":287,"close":310,"volume":125381,"rsi_14":45.87,"sma_20":3099.0,"sma_60":3226.78,"sma_120":3354.93},{"date":"2026-02-23","open":309,"high":309,"low":298,"close":306,"volume":57059,"rsi_14":46.38,"sma_20":3122.8,"sma_60":3225.23,"sma_120":3349.5},{"date":"2026-02-24","open":306,"high":306,"low":290,"close":300,"volume":45629,"rsi_14":47.66,"sma_20":3144.5,"sma_60":3223.68,"sma_120":3343.21},{"date":"2026-02-25","open":300,"high":300,"low":271,"close":277,"volume":156803,"rsi_14":46.72,"sma_20":3154.85,"sma_60":3217.47,"sma_120":3335.37},{"date":"2026-02-26","open":277,"high":292,"low":267,"close":274,"volume":102024,"rsi_14":46.66,"sma_20":3123.8,"sma_60":3210.92,"sma_120":3327.43},{"date":"2026-02-27","open":272,"high":274,"low":260,"close":270,"volume":73907,"rsi_14":43.8,"sma_20":3039.0,"sma_60":3204.37,"sma_120":3318.38},{"date":"2026-03-03","open":2679,"high":2769,"low":2509,"close":2630,"volume":101435,"rsi_14":75.44,"sma_20":2979.55,"sma_60":3193.68,"sma_120":3309.68},{"date":"2026-03-04","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":75.7,"sma_20":2926.85,"sma_60":3179.9,"sma_120":3301.42},{"date":"2026-03-05","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":21.02,"sma_20":2888.6,"sma_60":3168.7,"sma_120":3293.49},{"date":"2026-03-06","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":23.22,"sma_20":2854.0,"sma_60":3156.47,"sma_120":3285.57},{"date":"2026-03-09","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":24.17,"sma_20":2820.4,"sma_60":3143.37,"sma_120":3277.82},{"date":"2026-03-10","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":8.99,"sma_20":2767.15,"sma_60":3130.62,"sma_120":3270.07},{"date":"2026-03-11","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":11.11,"sma_20":2885.5,"sma_60":3117.18,"sma_120":3262.83},{"date":"2026-03-12","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":16.06,"sma_20":3004.65,"sma_60":3105.3,"sma_120":3255.34},{"date":"2026-03-13","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":0.0,"sma_20":2963.3,"sma_60":3093.42,"sma_120":3248.02},{"date":"2026-03-16","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":0.0,"sma_20":2928.7,"sma_60":3080.67,"sma_120":3240.27},{"date":"2026-03-17","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":0.0,"sma_20":2896.65,"sma_60":3067.23,"sma_120":3231.91},{"date":"2026-03-18","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":0.0,"sma_20":2854.25,"sma_60":3054.13,"sma_120":3223.81},{"date":"2026-03-19","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":0.0,"sma_20":2821.7,"sma_60":3041.9,"sma_120":3216.22},{"date":"2026-03-20","open":2720,"high":3100,"low":2630,"close":2790,"volume":188560,"rsi_14":49.3,"sma_20":2805.55,"sma_60":3032.73,"sma_120":3209.66},{"date":"2026-03-23","open":2955,"high":2955,"low":2500,"close":2620,"volume":59972,"rsi_14":29.17,"sma_20":2776.25,"sma_60":3021.25,"sma_120":3201.33},{"date":"2026-03-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2749.05,"sma_60":3008.9,"sma_120":3192.83},{"date":"2026-03-25","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2724.95,"sma_60":2996.03,"sma_120":3184.59},{"date":"2026-03-26","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2712.75,"sma_60":2984.2,"sma_120":3176.69},{"date":"2026-03-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2702.1,"sma_60":2971.33,"sma_120":3169.57},{"date":"2026-03-30","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2693.5,"sma_60":2958.3,"sma_120":3163.14},{"date":"2026-03-31","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2688.5,"sma_60":2945.1,"sma_120":3157.14},{"date":"2026-04-01","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2683.5,"sma_60":2933.45,"sma_120":3150.97},{"date":"2026-04-02","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2678.5,"sma_60":2921.62,"sma_120":3144.88},{"date":"2026-04-03","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2673.5,"sma_60":2909.45,"sma_120":3138.88},{"date":"2026-04-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2668.5,"sma_60":2898.65,"sma_120":3132.54},{"date":"2026-04-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2663.5,"sma_60":2888.37,"sma_120":3126.97},{"date":"2026-04-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":29.17,"sma_20":2658.5,"sma_60":2878.95,"sma_120":3121.75},{"date":"2026-04-09","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":0.0,"sma_20":2653.5,"sma_60":2869.88,"sma_120":3115.49},{"date":"2026-04-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2648.5,"sma_60":2860.3,"sma_120":3108.8},{"date":"2026-04-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2643.5,"sma_60":2851.05,"sma_120":3102.62},{"date":"2026-04-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2638.5,"sma_60":2845.08,"sma_120":3096.88},{"date":"2026-04-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2633.5,"sma_60":2838.95,"sma_120":3091.32},{"date":"2026-04-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2628.5,"sma_60":2833.33,"sma_120":3085.57},{"date":"2026-04-17","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2832.88,"sma_120":3078.88},{"date":"2026-04-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2831.75,"sma_120":3072.54},{"date":"2026-04-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2830.62,"sma_120":3066.03},{"date":"2026-04-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2829.82,"sma_120":3059.59},{"date":"2026-04-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2829.2,"sma_120":3053.59},{"date":"2026-04-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2815.3,"sma_120":3048.03},{"date":"2026-04-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2784.17,"sma_120":3042.11},{"date":"2026-04-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2762.68,"sma_120":3036.03},{"date":"2026-04-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2743.45,"sma_120":3028.73},{"date":"2026-04-30","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2729.03,"sma_120":3022.3},{"date":"2026-05-04","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2715.83,"sma_120":3016.04},{"date":"2026-05-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2702.97,"sma_120":3009.53},{"date":"2026-05-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2683.55,"sma_120":3003.35},{"date":"2026-05-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2721.33,"sma_120":2997.09},{"date":"2026-05-11","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2759.38,"sma_120":2990.92},{"date":"2026-05-12","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2743.93,"sma_120":2984.4},{"date":"2026-05-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2730.73,"sma_120":2977.97},{"date":"2026-05-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2718.38,"sma_120":2971.97},{"date":"2026-05-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2702.58,"sma_120":2966.48},{"date":"2026-05-18","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2690.07,"sma_120":2960.74},{"date":"2026-05-19","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2681.85,"sma_120":2955.18},{"date":"2026-05-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2672.08,"sma_120":2949.43},{"date":"2026-05-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2663.02,"sma_120":2944.12},{"date":"2026-05-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2654.98,"sma_120":2939.33},{"date":"2026-05-26","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2650.92,"sma_120":2934.19},{"date":"2026-05-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2647.37,"sma_120":2929.14},{"date":"2026-05-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2644.5,"sma_120":2924.43},{"date":"2026-05-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2642.83,"sma_120":2918.26},{"date":"2026-06-01","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2641.17,"sma_120":2910.53},{"date":"2026-06-02","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2639.5,"sma_120":2904.1},{"date":"2026-06-04","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2637.83,"sma_120":2897.15},{"date":"2026-06-05","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2636.17,"sma_120":2889.77},{"date":"2026-06-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2634.5,"sma_120":2882.56},{"date":"2026-06-09","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2632.83,"sma_120":2875.01},{"date":"2026-06-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2631.17,"sma_120":2868.23},{"date":"2026-06-11","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2629.5,"sma_120":2861.46},{"date":"2026-06-12","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2627.83,"sma_120":2854.25},{"date":"2026-06-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2626.17,"sma_120":2846.7},{"date":"2026-06-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2624.5,"sma_120":2839.32},{"date":"2026-06-17","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2622.83,"sma_120":2832.37},{"date":"2026-06-18","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2826.37},{"date":"2026-06-19","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2820.62},{"date":"2026-06-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2814.45},{"date":"2026-06-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2808.02},{"date":"2026-06-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2802.1},{"date":"2026-06-25","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2795.67},{"date":"2026-06-26","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2789.15},{"date":"2026-06-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2782.55},{"date":"2026-06-30","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2776.72},{"date":"2026-07-01","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2770.81},{"date":"2026-07-02","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2764.72},{"date":"2026-07-03","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2759.32},{"date":"2026-07-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2754.18},{"date":"2026-07-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2749.47},{"date":"2026-07-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2744.94},{"date":"2026-07-09","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2740.15},{"date":"2026-07-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2735.53},{"date":"2026-07-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2732.54},{"date":"2026-07-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2729.47},{"date":"2026-07-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2726.67},{"date":"2026-07-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2726.44},{"date":"2026-07-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2725.88},{"date":"2026-07-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2725.31},{"date":"2026-07-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2724.91},{"date":"2026-07-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2724.6},{"date":"2026-07-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2717.65},{"date":"2026-07-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2702.08},{"date":"2026-07-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2691.34},{"date":"2026-07-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2681.72},{"date":"2026-07-30","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2674.52},{"date":"2026-07-31","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2667.92},{"date":"2026-08-03","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2661.48},{"date":"2026-08-04","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2651.78},{"date":"2026-08-05","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2670.67},{"date":"2026-08-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2689.69},{"date":"2026-08-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2681.97},{"date":"2026-08-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2675.37},{"date":"2026-08-11","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2669.19},{"date":"2026-08-12","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2661.29},{"date":"2026-08-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2655.03},{"date":"2026-08-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2650.93},{"date":"2026-08-18","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2646.04},{"date":"2026-08-19","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2641.51},{"date":"2026-08-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2637.49},{"date":"2026-08-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2635.46},{"date":"2026-08-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2633.68},{"date":"2026-08-25","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2632.25},{"date":"2026-08-26","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2631.42},{"date":"2026-08-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2630.58},{"date":"2026-08-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2629.75},{"date":"2026-08-31","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2628.92},{"date":"2026-09-01","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2628.08},{"date":"2026-09-02","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2627.25},{"date":"2026-09-03","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2626.42},{"date":"2026-09-04","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2625.58},{"date":"2026-09-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2624.75},{"date":"2026-09-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2623.92},{"date":"2026-09-09","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2623.08},{"date":"2026-09-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2622.25},{"date":"2026-09-11","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2621.42},{"date":"2026-09-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-17","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-18","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-09-30","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-01","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-02","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-07","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-12","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-19","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2620.0,"sma_60":2620.0,"sma_120":2620.0},{"date":"2026-10-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-10390.52709634877,"pbr":1.69,"per":null,"roa":-15.5,"roe":null,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":171952136217.0,"analysis":"ROE -311.6%로 적자 상태입니다. 시가총액 176.00억. 매출 1719.52억, 영업이익 -519.75억.","eps_basis":"TTM","debt_ratio":19.096955122311535,"market_cap":17599999340,"net_income":-69851818410.0,"total_debt":198950711466.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-31.13,"total_assets":209368639884.0,"total_equity":10417928418.0,"profit_margin":-40.62,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-51975405725.0,"operating_margin":-30.23,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 19.1배로 재무 리스크"],"backtest_top3":[],"current_price":2620.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2970.0},{"date":"2016-10-25","close":2895.0},{"date":"2016-10-26","close":2885.0},{"date":"2016-10-27","close":2955.0},{"date":"2016-10-28","close":2900.0},{"date":"2016-10-31","close":2750.0},{"date":"2016-11-01","close":2795.0},{"date":"2016-11-02","close":2590.0},{"date":"2016-11-03","close":2625.0},{"date":"2016-11-04","close":2655.0},{"date":"2016-11-07","close":2775.0},{"date":"2016-11-08","close":2775.0},{"date":"2016-11-09","close":2505.0},{"date":"2016-11-10","close":2680.0},{"date":"2016-11-11","close":2700.0},{"date":"2016-11-14","close":2725.0},{"date":"2016-11-15","close":2745.0},{"date":"2016-11-16","close":2905.0},{"date":"2016-11-17","close":2890.0},{"date":"2016-11-18","close":2745.0},{"date":"2016-11-21","close":2710.0},{"date":"2016-11-22","close":2705.0},{"date":"2016-11-23","close":2580.0},{"date":"2016-11-24","close":2500.0},{"date":"2016-11-25","close":2570.0},{"date":"2016-11-28","close":2525.0},{"date":"2016-11-29","close":2635.0},{"date":"2016-11-30","close":2570.0},{"date":"2016-12-01","close":2670.0},{"date":"2016-12-02","close":2670.0},{"date":"2016-12-05","close":2735.0},{"date":"2016-12-06","close":2765.0},{"date":"2016-12-07","close":2640.0},{"date":"2016-12-08","close":2650.0},{"date":"2016-12-09","close":2825.0},{"date":"2016-12-12","close":2925.0},{"date":"2016-12-13","close":2910.0},{"date":"2016-12-14","close":2850.0},{"date":"2016-12-15","close":2960.0},{"date":"2016-12-16","close":2935.0},{"date":"2016-12-19","close":2935.0},{"date":"2016-12-20","close":3115.0},{"date":"2016-12-21","close":3140.0},{"date":"2016-12-22","close":3065.0},{"date":"2016-12-23","close":3160.0},{"date":"2016-12-26","close":3065.0},{"date":"2016-12-27","close":3075.0},{"date":"2016-12-28","close":3080.0},{"date":"2016-12-29","close":3185.0},{"date":"2017-01-02","close":3250.0},{"date":"2017-01-03","close":3230.0},{"date":"2017-01-04","close":3280.0},{"date":"2017-01-05","close":3215.0},{"date":"2017-01-06","close":3190.0},{"date":"2017-01-09","close":3385.0},{"date":"2017-01-10","close":3750.0},{"date":"2017-01-11","close":3750.0},{"date":"2017-01-12","close":3870.0},{"date":"2017-01-13","close":3840.0},{"date":"2017-01-16","close":3780.0},{"date":"2017-01-17","close":3850.0},{"date":"2017-01-18","close":3735.0},{"date":"2017-01-19","close":3805.0},{"date":"2017-01-20","close":3570.0},{"date":"2017-01-23","close":3570.0},{"date":"2017-01-24","close":3535.0},{"date":"2017-01-25","close":3305.0},{"date":"2017-01-26","close":3500.0},{"date":"2017-01-31","close":3390.0},{"date":"2017-02-01","close":3400.0},{"date":"2017-02-02","close":3195.0},{"date":"2017-02-03","close":3095.0},{"date":"2017-02-06","close":3250.0},{"date":"2017-02-07","close":3100.0},{"date":"2017-02-08","close":3020.0},{"date":"2017-02-09","close":3020.0},{"date":"2017-02-10","close":3035.0},{"date":"2017-02-13","close":3155.0},{"date":"2017-02-14","close":3165.0},{"date":"2017-02-15","close":3185.0},{"date":"2017-02-16","close":3200.0},{"date":"2017-02-17","close":3180.0},{"date":"2017-02-20","close":3155.0},{"date":"2017-02-21","close":3185.0},{"date":"2017-02-22","close":3260.0},{"date":"2017-02-23","close":3180.0},{"date":"2017-02-24","close":3010.0},{"date":"2017-02-27","close":2915.0},{"date":"2017-02-28","close":2940.0},{"date":"2017-03-02","close":2820.0},{"date":"2017-03-03","close":2770.0},{"date":"2017-03-06","close":2880.0},{"date":"2017-03-07","close":2900.0},{"date":"2017-03-08","close":2885.0},{"date":"2017-03-09","close":2950.0},{"date":"2017-03-10","close":3240.0},{"date":"2017-03-13","close":3410.0},{"date":"2017-03-14","close":3470.0},{"date":"2017-03-15","close":3355.0},{"date":"2017-03-16","close":3470.0},{"date":"2017-03-17","close":3465.0},{"date":"2017-03-20","close":3415.0},{"date":"2017-03-21","close":3350.0},{"date":"2017-03-22","close":3260.0},{"date":"2017-03-23","close":3200.0},{"date":"2017-03-24","close":3265.0},{"date":"2017-03-27","close":3315.0},{"date":"2017-03-28","close":3455.0},{"date":"2017-03-29","close":3445.0},{"date":"2017-03-30","close":3425.0},{"date":"2017-03-31","close":3480.0},{"date":"2017-04-03","close":3600.0},{"date":"2017-04-04","close":3130.0},{"date":"2017-04-05","close":3190.0},{"date":"2017-04-06","close":3015.0},{"date":"2017-04-07","close":2870.0},{"date":"2017-04-10","close":2790.0},{"date":"2017-04-11","close":2875.0},{"date":"2017-04-12","close":2830.0},{"date":"2017-04-13","close":2795.0},{"date":"2017-04-14","close":2715.0},{"date":"2017-04-17","close":2810.0},{"date":"2017-04-18","close":2805.0},{"date":"2017-04-19","close":2805.0},{"date":"2017-04-20","close":2680.0},{"date":"2017-04-21","close":2595.0},{"date":"2017-04-24","close":2405.0},{"date":"2017-04-25","close":2490.0},{"date":"2017-04-26","close":2480.0},{"date":"2017-04-27","close":2475.0},{"date":"2017-04-28","close":2455.0},{"date":"2017-05-02","close":2365.0},{"date":"2017-05-04","close":2480.0},{"date":"2017-05-08","close":2610.0},{"date":"2017-05-10","close":2795.0},{"date":"2017-05-11","close":2780.0},{"date":"2017-05-12","close":2655.0},{"date":"2017-05-15","close":2725.0},{"date":"2017-05-16","close":2660.0},{"date":"2017-05-17","close":2570.0},{"date":"2017-05-18","close":2520.0},{"date":"2017-05-19","close":2520.0},{"date":"2017-05-22","close":2570.0},{"date":"2017-05-23","close":2615.0},{"date":"2017-05-24","close":2530.0},{"date":"2017-05-25","close":2640.0},{"date":"2017-05-26","close":2615.0},{"date":"2017-05-29","close":2540.0},{"date":"2017-05-30","close":2520.0},{"date":"2017-05-31","close":2515.0},{"date":"2017-06-01","close":2485.0},{"date":"2017-06-02","close":2515.0},{"date":"2017-06-05","close":2590.0},{"date":"2017-06-07","close":2530.0},{"date":"2017-06-08","close":2520.0},{"date":"2017-06-09","close":2555.0},{"date":"2017-06-12","close":2555.0},{"date":"2017-06-13","close":2550.0},{"date":"2017-06-14","close":2510.0},{"date":"2017-06-15","close":2580.0},{"date":"2017-06-16","close":2535.0},{"date":"2017-06-19","close":2495.0},{"date":"2017-06-20","close":2400.0},{"date":"2017-06-21","close":2390.0},{"date":"2017-06-22","close":2365.0},{"date":"2017-06-23","close":2375.0},{"date":"2017-06-26","close":2400.0},{"date":"2017-06-27","close":2435.0},{"date":"2017-06-28","close":2365.0},{"date":"2017-06-29","close":2320.0},{"date":"2017-06-30","close":2320.0},{"date":"2017-07-03","close":2270.0},{"date":"2017-07-04","close":2290.0},{"date":"2017-07-05","close":2320.0},{"date":"2017-07-06","close":2390.0},{"date":"2017-07-07","close":2400.0},{"date":"2017-07-10","close":2340.0},{"date":"2017-07-11","close":2340.0},{"date":"2017-07-12","close":2270.0},{"date":"2017-07-13","close":2320.0},{"date":"2017-07-14","close":2380.0},{"date":"2017-07-17","close":2390.0},{"date":"2017-07-18","close":2370.0},{"date":"2017-07-19","close":2415.0},{"date":"2017-07-20","close":2390.0},{"date":"2017-07-21","close":2435.0},{"date":"2017-07-24","close":2315.0},{"date":"2017-07-25","close":2245.0},{"date":"2017-07-26","close":2190.0},{"date":"2017-07-27","close":2165.0},{"date":"2017-07-28","close":2115.0},{"date":"2017-07-31","close":2090.0},{"date":"2017-08-01","close":2115.0},{"date":"2017-08-02","close":2150.0},{"date":"2017-08-03","close":2065.0},{"date":"2017-08-04","close":2070.0},{"date":"2017-08-07","close":2125.0},{"date":"2017-08-08","close":2120.0},{"date":"2017-08-09","close":2065.0},{"date":"2017-08-10","close":2060.0},{"date":"2017-08-11","close":2035.0},{"date":"2017-08-14","close":2010.0},{"date":"2017-08-16","close":2095.0},{"date":"2017-08-17","close":2100.0},{"date":"2017-08-18","close":2125.0},{"date":"2017-08-21","close":2120.0},{"date":"2017-08-22","close":2180.0},{"date":"2017-08-23","close":2125.0},{"date":"2017-08-24","close":2145.0},{"date":"2017-08-25","close":2175.0},{"date":"2017-08-28","close":2140.0},{"date":"2017-08-29","close":2115.0},{"date":"2017-08-30","close":2135.0},{"date":"2017-08-31","close":2130.0},{"date":"2017-09-01","close":2170.0},{"date":"2017-09-04","close":2110.0},{"date":"2017-09-05","close":2090.0},{"date":"2017-09-06","close":2050.0},{"date":"2017-09-07","close":2100.0},{"date":"2017-09-08","close":2045.0},{"date":"2017-09-11","close":2010.0},{"date":"2017-09-12","close":1995.0},{"date":"2017-09-13","close":1890.0},{"date":"2017-09-14","close":1905.0},{"date":"2017-09-15","close":1830.0},{"date":"2017-09-18","close":1840.0},{"date":"2017-09-19","close":1845.0},{"date":"2017-09-20","close":1760.0},{"date":"2017-09-21","close":1705.0},{"date":"2017-09-22","close":1595.0},{"date":"2017-09-25","close":1540.0},{"date":"2017-09-26","close":1605.0},{"date":"2017-09-27","close":1635.0},{"date":"2017-09-28","close":1620.0},{"date":"2017-09-29","close":1680.0},{"date":"2017-10-10","close":1620.0},{"date":"2017-10-11","close":1670.0},{"date":"2017-10-12","close":1675.0},{"date":"2017-10-13","close":1670.0},{"date":"2017-10-16","close":1710.0},{"date":"2017-10-17","close":1800.0},{"date":"2017-10-18","close":1730.0},{"date":"2017-10-19","close":1720.0},{"date":"2017-10-20","close":1680.0},{"date":"2017-10-23","close":1680.0},{"date":"2017-10-24","close":1700.0},{"date":"2017-10-25","close":1710.0},{"date":"2017-10-26","close":1690.0},{"date":"2017-10-27","close":1745.0},{"date":"2017-10-30","close":1735.0},{"date":"2017-10-31","close":1730.0},{"date":"2017-11-01","close":1735.0},{"date":"2017-11-02","close":1735.0},{"date":"2017-11-03","close":1730.0},{"date":"2017-11-06","close":1715.0},{"date":"2017-11-07","close":1715.0},{"date":"2017-11-08","close":1695.0},{"date":"2017-11-09","close":1770.0},{"date":"2017-11-10","close":1750.0},{"date":"2017-11-13","close":1770.0},{"date":"2017-11-14","close":1770.0},{"date":"2017-11-15","close":1700.0},{"date":"2017-11-16","close":1685.0},{"date":"2017-11-17","close":1695.0},{"date":"2017-11-20","close":1730.0},{"date":"2017-11-21","close":1715.0},{"date":"2017-11-22","close":1685.0},{"date":"2017-11-23","close":1670.0},{"date":"2017-11-24","close":1730.0},{"date":"2017-11-27","close":1755.0},{"date":"2017-11-28","close":1710.0},{"date":"2017-11-29","close":1780.0},{"date":"2017-11-30","close":1730.0},{"date":"2017-12-01","close":1830.0},{"date":"2017-12-04","close":1800.0},{"date":"2017-12-05","close":1800.0},{"date":"2017-12-06","close":1900.0},{"date":"2017-12-07","close":1855.0},{"date":"2017-12-08","close":1765.0},{"date":"2017-12-11","close":1725.0},{"date":"2017-12-12","close":1790.0},{"date":"2017-12-13","close":1775.0},{"date":"2017-12-14","close":1800.0},{"date":"2017-12-15","close":1750.0},{"date":"2017-12-18","close":1735.0},{"date":"2017-12-19","close":1745.0},{"date":"2017-12-20","close":1670.0},{"date":"2017-12-21","close":1585.0},{"date":"2017-12-22","close":1585.0},{"date":"2017-12-26","close":1580.0},{"date":"2017-12-27","close":1605.0},{"date":"2017-12-28","close":1620.0},{"date":"2018-01-02","close":1680.0},{"date":"2018-01-03","close":1690.0},{"date":"2018-01-04","close":1695.0},{"date":"2018-01-05","close":1695.0},{"date":"2018-01-08","close":1700.0},{"date":"2018-01-09","close":1725.0},{"date":"2018-01-10","close":1765.0},{"date":"2018-01-11","close":1760.0},{"date":"2018-01-12","close":1720.0},{"date":"2018-01-15","close":1700.0},{"date":"2018-01-16","close":1715.0},{"date":"2018-01-17","close":1730.0},{"date":"2018-01-18","close":1775.0},{"date":"2018-01-19","close":1775.0},{"date":"2018-01-22","close":1800.0},{"date":"2018-01-23","close":1790.0},{"date":"2018-01-24","close":1785.0},{"date":"2018-01-25","close":1855.0},{"date":"2018-01-26","close":1850.0},{"date":"2018-01-29","close":1845.0},{"date":"2018-01-30","close":1845.0},{"date":"2018-01-31","close":1805.0},{"date":"2018-02-01","close":1840.0},{"date":"2018-02-02","close":1835.0},{"date":"2018-02-05","close":1735.0},{"date":"2018-02-06","close":1695.0},{"date":"2018-02-07","close":1680.0},{"date":"2018-02-08","close":1715.0},{"date":"2018-02-09","close":1660.0},{"date":"2018-02-12","close":1640.0},{"date":"2018-02-13","close":1590.0},{"date":"2018-02-14","close":1625.0},{"date":"2018-02-19","close":1660.0},{"date":"2018-02-20","close":1715.0},{"date":"2018-02-21","close":1750.0},{"date":"2018-02-22","close":1725.0},{"date":"2018-02-23","close":1790.0},{"date":"2018-02-26","close":1790.0},{"date":"2018-02-27","close":1735.0},{"date":"2018-02-28","close":1820.0},{"date":"2018-03-02","close":1825.0},{"date":"2018-03-05","close":1755.0},{"date":"2018-03-06","close":1785.0},{"date":"2018-03-07","close":1735.0},{"date":"2018-03-08","close":1865.0},{"date":"2018-03-09","close":1920.0},{"date":"2018-03-12","close":1955.0},{"date":"2018-03-13","close":2035.0},{"date":"2018-03-14","close":1980.0},{"date":"2018-03-15","close":1900.0},{"date":"2018-03-16","close":1820.0},{"date":"2018-03-19","close":1795.0},{"date":"2018-03-20","close":1800.0},{"date":"2018-03-21","close":1770.0},{"date":"2018-03-22","close":1735.0},{"date":"2018-03-23","close":1650.0},{"date":"2018-03-26","close":1695.0},{"date":"2018-03-27","close":1735.0},{"date":"2018-03-28","close":1710.0},{"date":"2018-03-29","close":1720.0},{"date":"2018-03-30","close":1765.0},{"date":"2018-04-02","close":1750.0},{"date":"2018-04-03","close":1770.0},{"date":"2018-04-04","close":1730.0},{"date":"2018-04-05","close":1810.0},{"date":"2018-04-06","close":1780.0},{"date":"2018-04-09","close":1785.0},{"date":"2018-04-10","close":1750.0},{"date":"2018-04-11","close":1760.0},{"date":"2018-04-12","close":1845.0},{"date":"2018-04-13","close":1815.0},{"date":"2018-04-16","close":1835.0},{"date":"2018-04-17","close":1840.0},{"date":"2018-04-18","close":1850.0},{"date":"2018-04-19","close":1845.0},{"date":"2018-04-20","close":1905.0},{"date":"2018-04-23","close":1855.0},{"date":"2018-04-24","close":1870.0},{"date":"2018-04-25","close":1900.0},{"date":"2018-04-26","close":1925.0},{"date":"2018-04-27","close":1900.0},{"date":"2018-04-30","close":1895.0},{"date":"2018-05-02","close":1990.0},{"date":"2018-05-03","close":1930.0},{"date":"2018-05-04","close":1925.0},{"date":"2018-05-08","close":1865.0},{"date":"2018-05-09","close":1840.0},{"date":"2018-05-10","close":1885.0},{"date":"2018-05-11","close":1970.0},{"date":"2018-05-14","close":1885.0},{"date":"2018-05-15","close":1875.0},{"date":"2018-05-16","close":1780.0},{"date":"2018-05-17","close":1800.0},{"date":"2018-05-18","close":1825.0},{"date":"2018-05-21","close":1870.0},{"date":"2018-05-23","close":1835.0},{"date":"2018-05-24","close":1810.0},{"date":"2018-05-25","close":1730.0},{"date":"2018-05-28","close":1785.0},{"date":"2018-05-29","close":1780.0},{"date":"2018-05-30","close":1735.0},{"date":"2018-05-31","close":1780.0},{"date":"2018-06-01","close":1770.0},{"date":"2018-06-04","close":1770.0},{"date":"2018-06-05","close":1750.0},{"date":"2018-06-07","close":1765.0},{"date":"2018-06-08","close":1740.0},{"date":"2018-06-11","close":1740.0},{"date":"2018-06-12","close":1725.0},{"date":"2018-06-14","close":1670.0},{"date":"2018-06-15","close":1675.0},{"date":"2018-06-18","close":1600.0},{"date":"2018-06-19","close":1535.0},{"date":"2018-06-20","close":1565.0},{"date":"2018-06-21","close":1560.0},{"date":"2018-06-22","close":1505.0},{"date":"2018-06-25","close":1515.0},{"date":"2018-06-26","close":1505.0},{"date":"2018-06-27","close":1510.0},{"date":"2018-06-28","close":1495.0},{"date":"2018-06-29","close":1460.0},{"date":"2018-07-02","close":1335.0},{"date":"2018-07-03","close":1330.0},{"date":"2018-07-04","close":1375.0},{"date":"2018-07-05","close":1355.0},{"date":"2018-07-06","close":1385.0},{"date":"2018-07-09","close":1375.0},{"date":"2018-07-10","close":1390.0},{"date":"2018-07-11","close":1550.0},{"date":"2018-07-12","close":1555.0},{"date":"2018-07-13","close":1550.0},{"date":"2018-07-16","close":1580.0},{"date":"2018-07-17","close":1530.0},{"date":"2018-07-18","close":1485.0},{"date":"2018-07-19","close":1485.0},{"date":"2018-07-20","close":1420.0},{"date":"2018-07-23","close":1355.0},{"date":"2018-07-24","close":1395.0},{"date":"2018-07-25","close":1360.0},{"date":"2018-07-26","close":1385.0},{"date":"2018-07-27","close":1410.0},{"date":"2018-07-30","close":1415.0},{"date":"2018-07-31","close":1430.0},{"date":"2018-08-01","close":1460.0},{"date":"2018-08-02","close":1425.0},{"date":"2018-08-03","close":1455.0},{"date":"2018-08-06","close":1455.0},{"date":"2018-08-07","close":1455.0},{"date":"2018-08-08","close":1490.0},{"date":"2018-08-09","close":1465.0},{"date":"2018-08-10","close":1430.0},{"date":"2018-08-13","close":1375.0},{"date":"2018-08-14","close":1395.0},{"date":"2018-08-16","close":1420.0},{"date":"2018-08-17","close":1425.0},{"date":"2018-08-20","close":1435.0},{"date":"2018-08-21","close":1475.0},{"date":"2018-08-22","close":1465.0},{"date":"2018-08-23","close":1475.0},{"date":"2018-08-24","close":1470.0},{"date":"2018-08-27","close":1460.0},{"date":"2018-08-28","close":1505.0},{"date":"2018-08-29","close":1610.0},{"date":"2018-08-30","close":1590.0},{"date":"2018-08-31","close":1575.0},{"date":"2018-09-03","close":1575.0},{"date":"2018-09-04","close":1545.0},{"date":"2018-09-05","close":1570.0},{"date":"2018-09-06","close":1550.0},{"date":"2018-09-07","close":1535.0},{"date":"2018-09-10","close":1535.0},{"date":"2018-09-11","close":1555.0},{"date":"2018-09-12","close":1530.0},{"date":"2018-09-13","close":1540.0},{"date":"2018-09-14","close":1545.0},{"date":"2018-09-17","close":1530.0},{"date":"2018-09-18","close":1505.0},{"date":"2018-09-19","close":1485.0},{"date":"2018-09-20","close":1440.0},{"date":"2018-09-21","close":1475.0},{"date":"2018-09-27","close":1490.0},{"date":"2018-09-28","close":1490.0},{"date":"2018-10-01","close":1490.0},{"date":"2018-10-02","close":1445.0},{"date":"2018-10-04","close":1390.0},{"date":"2018-10-05","close":1375.0},{"date":"2018-10-08","close":1355.0},{"date":"2018-10-10","close":1295.0},{"date":"2018-10-11","close":1165.0},{"date":"2018-10-12","close":1240.0},{"date":"2018-10-15","close":1230.0},{"date":"2018-10-16","close":1240.0},{"date":"2018-10-17","close":1265.0},{"date":"2018-10-18","close":1255.0},{"date":"2018-10-19","close":1315.0},{"date":"2018-10-22","close":1345.0},{"date":"2018-10-23","close":1285.0},{"date":"2018-10-24","close":1215.0},{"date":"2018-10-25","close":1160.0},{"date":"2018-10-26","close":1085.0},{"date":"2018-10-29","close":972.0},{"date":"2018-10-30","close":1025.0},{"date":"2018-10-31","close":1075.0},{"date":"2018-11-01","close":1085.0},{"date":"2018-11-02","close":1135.0},{"date":"2018-11-05","close":1135.0},{"date":"2018-11-06","close":1115.0},{"date":"2018-11-07","close":1105.0},{"date":"2018-11-08","close":1135.0},{"date":"2018-11-09","close":1125.0},{"date":"2018-11-12","close":1110.0},{"date":"2018-11-13","close":1095.0},{"date":"2018-11-14","close":1095.0},{"date":"2018-11-15","close":1120.0},{"date":"2018-11-16","close":1130.0},{"date":"2018-11-19","close":1145.0},{"date":"2018-11-20","close":1130.0},{"date":"2018-11-21","close":1140.0},{"date":"2018-11-22","close":1125.0},{"date":"2018-11-23","close":1135.0},{"date":"2018-11-26","close":1155.0},{"date":"2018-11-27","close":1150.0},{"date":"2018-11-28","close":1145.0},{"date":"2018-11-29","close":1395.0},{"date":"2018-11-30","close":1440.0},{"date":"2018-12-03","close":1445.0},{"date":"2018-12-04","close":1455.0},{"date":"2018-12-05","close":1500.0},{"date":"2018-12-06","close":1410.0},{"date":"2018-12-07","close":1460.0},{"date":"2018-12-10","close":1420.0},{"date":"2018-12-11","close":1345.0},{"date":"2018-12-12","close":1375.0},{"date":"2018-12-13","close":1420.0},{"date":"2018-12-14","close":1400.0},{"date":"2018-12-17","close":1445.0},{"date":"2018-12-18","close":1460.0},{"date":"2018-12-19","close":1435.0},{"date":"2018-12-20","close":1380.0},{"date":"2018-12-21","close":1295.0},{"date":"2018-12-24","close":1265.0},{"date":"2018-12-26","close":1210.0},{"date":"2018-12-27","close":1240.0},{"date":"2018-12-28","close":1315.0},{"date":"2019-01-02","close":1310.0},{"date":"2019-01-03","close":1330.0},{"date":"2019-01-04","close":1365.0},{"date":"2019-01-07","close":1415.0},{"date":"2019-01-08","close":1410.0},{"date":"2019-01-09","close":1480.0},{"date":"2019-01-10","close":1440.0},{"date":"2019-01-11","close":1475.0},{"date":"2019-01-14","close":1460.0},{"date":"2019-01-15","close":1430.0},{"date":"2019-01-16","close":1450.0},{"date":"2019-01-17","close":1430.0},{"date":"2019-01-18","close":1440.0},{"date":"2019-01-21","close":1470.0},{"date":"2019-01-22","close":1450.0},{"date":"2019-01-23","close":1430.0},{"date":"2019-01-24","close":1425.0},{"date":"2019-01-25","close":1440.0},{"date":"2019-01-28","close":1470.0},{"date":"2019-01-29","close":1465.0},{"date":"2019-01-30","close":1450.0},{"date":"2019-01-31","close":1450.0},{"date":"2019-02-01","close":1410.0},{"date":"2019-02-07","close":1410.0},{"date":"2019-02-08","close":1420.0},{"date":"2019-02-11","close":1390.0},{"date":"2019-02-12","close":1410.0},{"date":"2019-02-13","close":1425.0},{"date":"2019-02-14","close":1410.0},{"date":"2019-02-15","close":1420.0},{"date":"2019-02-18","close":1445.0},{"date":"2019-02-19","close":1440.0},{"date":"2019-02-20","close":1415.0},{"date":"2019-02-21","close":1435.0},{"date":"2019-02-22","close":1455.0},{"date":"2019-02-25","close":1440.0},{"date":"2019-02-26","close":1420.0},{"date":"2019-02-27","close":1510.0},{"date":"2019-02-28","close":1400.0},{"date":"2019-03-04","close":1405.0},{"date":"2019-03-05","close":1445.0},{"date":"2019-03-06","close":1490.0},{"date":"2019-03-07","close":1435.0},{"date":"2019-03-08","close":1425.0},{"date":"2019-03-11","close":1370.0},{"date":"2019-03-12","close":1410.0},{"date":"2019-03-13","close":1405.0},{"date":"2019-03-14","close":1420.0},{"date":"2019-03-15","close":1400.0},{"date":"2019-03-18","close":1415.0},{"date":"2019-03-19","close":1420.0},{"date":"2019-03-20","close":1400.0},{"date":"2019-03-21","close":1385.0},{"date":"2019-03-22","close":1365.0},{"date":"2019-03-25","close":1315.0},{"date":"2019-03-26","close":1330.0},{"date":"2019-03-27","close":1355.0},{"date":"2019-03-28","close":1295.0},{"date":"2019-03-29","close":1295.0},{"date":"2019-04-01","close":1320.0},{"date":"2019-04-02","close":1340.0},{"date":"2019-04-03","close":1355.0},{"date":"2019-04-04","close":1355.0},{"date":"2019-04-05","close":1370.0},{"date":"2019-04-08","close":1380.0},{"date":"2019-04-09","close":1390.0},{"date":"2019-04-10","close":1425.0},{"date":"2019-04-11","close":1430.0},{"date":"2019-04-12","close":1430.0},{"date":"2019-04-15","close":1410.0},{"date":"2019-04-16","close":1410.0},{"date":"2019-04-17","close":1455.0},{"date":"2019-04-18","close":1435.0},{"date":"2019-04-19","close":1465.0},{"date":"2019-04-22","close":1420.0},{"date":"2019-04-23","close":1450.0},{"date":"2019-04-24","close":1460.0},{"date":"2019-04-25","close":1430.0},{"date":"2019-04-26","close":1425.0},{"date":"2019-04-29","close":1415.0},{"date":"2019-04-30","close":1435.0},{"date":"2019-05-02","close":1460.0},{"date":"2019-05-03","close":1455.0},{"date":"2019-05-07","close":1445.0},{"date":"2019-05-08","close":1425.0},{"date":"2019-05-09","close":1350.0},{"date":"2019-05-10","close":1315.0},{"date":"2019-05-13","close":1280.0},{"date":"2019-05-14","close":1300.0},{"date":"2019-05-15","close":1340.0},{"date":"2019-05-16","close":1320.0},{"date":"2019-05-17","close":1295.0},{"date":"2019-05-20","close":1295.0},{"date":"2019-05-21","close":1270.0},{"date":"2019-05-22","close":1265.0},{"date":"2019-05-23","close":1220.0},{"date":"2019-05-24","close":1200.0},{"date":"2019-05-27","close":1190.0},{"date":"2019-05-28","close":1230.0},{"date":"2019-05-29","close":1195.0},{"date":"2019-05-30","close":1195.0},{"date":"2019-05-31","close":1200.0},{"date":"2019-06-03","close":1180.0},{"date":"2019-06-04","close":1180.0},{"date":"2019-06-05","close":1200.0},{"date":"2019-06-07","close":1215.0},{"date":"2019-06-10","close":1220.0},{"date":"2019-06-11","close":1235.0},{"date":"2019-06-12","close":1225.0},{"date":"2019-06-13","close":1240.0},{"date":"2019-06-14","close":1240.0},{"date":"2019-06-17","close":1230.0},{"date":"2019-06-18","close":1235.0},{"date":"2019-06-19","close":1235.0},{"date":"2019-06-20","close":1245.0},{"date":"2019-06-21","close":1225.0},{"date":"2019-06-24","close":1240.0},{"date":"2019-06-25","close":1210.0},{"date":"2019-06-26","close":1210.0},{"date":"2019-06-27","close":1205.0},{"date":"2019-06-28","close":1190.0},{"date":"2019-07-01","close":1190.0},{"date":"2019-07-02","close":1185.0},{"date":"2019-07-03","close":1200.0},{"date":"2019-07-04","close":1175.0},{"date":"2019-07-05","close":1190.0},{"date":"2019-07-08","close":1150.0},{"date":"2019-07-09","close":1135.0},{"date":"2019-07-10","close":1140.0},{"date":"2019-07-11","close":1160.0},{"date":"2019-07-12","close":1170.0},{"date":"2019-07-15","close":1145.0},{"date":"2019-07-16","close":1135.0},{"date":"2019-07-17","close":1115.0},{"date":"2019-07-18","close":1105.0},{"date":"2019-07-19","close":1110.0},{"date":"2019-07-22","close":1095.0},{"date":"2019-07-23","close":1090.0},{"date":"2019-07-24","close":1030.0},{"date":"2019-07-25","close":1020.0},{"date":"2019-07-26","close":1020.0},{"date":"2019-07-29","close":950.0},{"date":"2019-07-30","close":1020.0},{"date":"2019-07-31","close":1025.0},{"date":"2019-08-01","close":1005.0},{"date":"2019-08-02","close":1005.0},{"date":"2019-08-05","close":963.0},{"date":"2019-08-06","close":937.0},{"date":"2019-08-07","close":977.0},{"date":"2019-08-08","close":1000.0},{"date":"2019-08-09","close":1020.0},{"date":"2019-08-12","close":1020.0},{"date":"2019-08-13","close":1020.0},{"date":"2019-08-14","close":1025.0},{"date":"2019-08-16","close":1035.0},{"date":"2019-08-19","close":1045.0},{"date":"2019-08-20","close":1055.0},{"date":"2019-08-21","close":1050.0},{"date":"2019-08-22","close":1045.0},{"date":"2019-08-23","close":1045.0},{"date":"2019-08-26","close":1025.0},{"date":"2019-08-27","close":1020.0},{"date":"2019-08-28","close":1020.0},{"date":"2019-08-29","close":1005.0},{"date":"2019-08-30","close":1025.0},{"date":"2019-09-02","close":1165.0},{"date":"2019-09-03","close":1145.0},{"date":"2019-09-04","close":1160.0},{"date":"2019-09-05","close":1125.0},{"date":"2019-09-06","close":1125.0},{"date":"2019-09-09","close":1145.0},{"date":"2019-09-10","close":1115.0},{"date":"2019-09-11","close":1125.0},{"date":"2019-09-16","close":1145.0},{"date":"2019-09-17","close":1160.0},{"date":"2019-09-18","close":1145.0},{"date":"2019-09-19","close":1170.0},{"date":"2019-09-20","close":1160.0},{"date":"2019-09-23","close":1135.0},{"date":"2019-09-24","close":1150.0},{"date":"2019-09-25","close":1135.0},{"date":"2019-09-26","close":1135.0},{"date":"2019-09-27","close":1125.0},{"date":"2019-09-30","close":1110.0},{"date":"2019-10-01","close":1110.0},{"date":"2019-10-02","close":1115.0},{"date":"2019-10-04","close":1130.0},{"date":"2019-10-07","close":1115.0},{"date":"2019-10-08","close":1080.0},{"date":"2019-10-10","close":1070.0},{"date":"2019-10-11","close":1075.0},{"date":"2019-10-14","close":1080.0},{"date":"2019-10-15","close":1100.0},{"date":"2019-10-16","close":1125.0},{"date":"2019-10-17","close":1140.0},{"date":"2019-10-18","close":1355.0},{"date":"2019-10-21","close":1570.0},{"date":"2019-10-22","close":1510.0},{"date":"2019-10-23","close":1430.0},{"date":"2019-10-24","close":1465.0},{"date":"2019-10-25","close":1420.0},{"date":"2019-10-28","close":1370.0},{"date":"2019-10-29","close":1320.0},{"date":"2019-10-30","close":1315.0},{"date":"2019-10-31","close":1385.0},{"date":"2019-11-01","close":1340.0},{"date":"2019-11-04","close":1385.0},{"date":"2019-11-05","close":1320.0},{"date":"2019-11-06","close":1350.0},{"date":"2019-11-07","close":1360.0},{"date":"2019-11-08","close":1435.0},{"date":"2019-11-11","close":1490.0},{"date":"2019-11-12","close":1380.0},{"date":"2019-11-13","close":1320.0},{"date":"2019-11-14","close":1345.0},{"date":"2019-11-15","close":1270.0},{"date":"2019-11-18","close":1285.0},{"date":"2019-11-19","close":1300.0},{"date":"2019-11-20","close":1320.0},{"date":"2019-11-21","close":1365.0},{"date":"2019-11-22","close":1305.0},{"date":"2019-11-25","close":1355.0},{"date":"2019-11-26","close":1410.0},{"date":"2019-11-27","close":1355.0},{"date":"2019-11-28","close":1305.0},{"date":"2019-11-29","close":1270.0},{"date":"2019-12-02","close":1310.0},{"date":"2019-12-03","close":1295.0},{"date":"2019-12-04","close":1225.0},{"date":"2019-12-05","close":1215.0},{"date":"2019-12-06","close":1290.0},{"date":"2019-12-09","close":1300.0},{"date":"2019-12-10","close":1335.0},{"date":"2019-12-11","close":1355.0},{"date":"2019-12-12","close":1335.0},{"date":"2019-12-13","close":1370.0},{"date":"2019-12-16","close":1380.0},{"date":"2019-12-17","close":1365.0},{"date":"2019-12-18","close":1425.0},{"date":"2019-12-19","close":1395.0},{"date":"2019-12-20","close":1390.0},{"date":"2019-12-23","close":1330.0},{"date":"2019-12-24","close":1345.0},{"date":"2019-12-26","close":1385.0},{"date":"2019-12-27","close":1420.0},{"date":"2019-12-30","close":1430.0},{"date":"2020-01-02","close":1450.0},{"date":"2020-01-03","close":1405.0},{"date":"2020-01-06","close":1415.0},{"date":"2020-01-07","close":1415.0},{"date":"2020-01-08","close":1330.0},{"date":"2020-01-09","close":1435.0},{"date":"2020-01-10","close":1455.0},{"date":"2020-01-13","close":1485.0},{"date":"2020-01-14","close":1520.0},{"date":"2020-01-15","close":1505.0},{"date":"2020-01-16","close":1630.0},{"date":"2020-01-17","close":1685.0},{"date":"2020-01-20","close":1610.0},{"date":"2020-01-21","close":1615.0},{"date":"2020-01-22","close":1630.0},{"date":"2020-01-23","close":1605.0},{"date":"2020-01-28","close":1620.0},{"date":"2020-01-29","close":1665.0},{"date":"2020-01-30","close":1585.0},{"date":"2020-01-31","close":1550.0},{"date":"2020-02-03","close":1530.0},{"date":"2020-02-04","close":1560.0},{"date":"2020-02-05","close":1555.0},{"date":"2020-02-06","close":1545.0},{"date":"2020-02-07","close":1515.0},{"date":"2020-02-10","close":1525.0},{"date":"2020-02-11","close":1520.0},{"date":"2020-02-12","close":1570.0},{"date":"2020-02-13","close":1545.0},{"date":"2020-02-14","close":1555.0},{"date":"2020-02-17","close":1540.0},{"date":"2020-02-18","close":1505.0},{"date":"2020-02-19","close":1550.0},{"date":"2020-02-20","close":1505.0},{"date":"2020-02-21","close":1550.0},{"date":"2020-02-24","close":1335.0},{"date":"2020-02-25","close":1385.0},{"date":"2020-02-26","close":1380.0},{"date":"2020-02-27","close":1350.0},{"date":"2020-02-28","close":1240.0},{"date":"2020-03-02","close":1315.0},{"date":"2020-03-03","close":1315.0},{"date":"2020-03-04","close":1365.0},{"date":"2020-03-05","close":1375.0},{"date":"2020-03-06","close":1390.0},{"date":"2020-03-09","close":1280.0},{"date":"2020-03-10","close":1275.0},{"date":"2020-03-11","close":1180.0},{"date":"2020-03-12","close":1105.0},{"date":"2020-03-13","close":1030.0},{"date":"2020-03-16","close":974.0},{"date":"2020-03-17","close":979.0},{"date":"2020-03-18","close":870.0},{"date":"2020-03-19","close":637.0},{"date":"2020-03-20","close":730.0},{"date":"2020-03-23","close":655.0},{"date":"2020-03-24","close":700.0},{"date":"2020-03-25","close":766.0},{"date":"2020-03-26","close":905.0},{"date":"2020-03-27","close":921.0},{"date":"2020-03-30","close":1025.0},{"date":"2020-03-31","close":1020.0},{"date":"2020-04-01","close":1050.0},{"date":"2020-04-02","close":1090.0},{"date":"2020-04-03","close":1095.0},{"date":"2020-04-06","close":1140.0},{"date":"2020-04-07","close":1130.0},{"date":"2020-04-08","close":1170.0},{"date":"2020-04-09","close":1240.0},{"date":"2020-04-10","close":1150.0},{"date":"2020-04-13","close":1300.0},{"date":"2020-04-14","close":1240.0},{"date":"2020-04-16","close":1310.0},{"date":"2020-04-17","close":1465.0},{"date":"2020-04-20","close":1455.0},{"date":"2020-04-21","close":1455.0},{"date":"2020-04-22","close":1510.0},{"date":"2020-04-23","close":1515.0},{"date":"2020-04-24","close":1440.0},{"date":"2020-04-27","close":1530.0},{"date":"2020-04-28","close":1515.0},{"date":"2020-04-29","close":1490.0},{"date":"2020-05-04","close":1540.0},{"date":"2020-05-06","close":1615.0},{"date":"2020-05-07","close":1545.0},{"date":"2020-05-08","close":1590.0},{"date":"2020-05-11","close":1625.0},{"date":"2020-05-12","close":1555.0},{"date":"2020-05-13","close":1510.0},{"date":"2020-05-14","close":1480.0},{"date":"2020-05-15","close":1480.0},{"date":"2020-05-18","close":1435.0},{"date":"2020-05-19","close":1435.0},{"date":"2020-05-20","close":1485.0},{"date":"2020-05-21","close":1485.0},{"date":"2020-05-22","close":1530.0},{"date":"2020-05-25","close":1485.0},{"date":"2020-05-26","close":1480.0},{"date":"2020-05-27","close":1470.0},{"date":"2020-05-28","close":1420.0},{"date":"2020-05-29","close":1400.0},{"date":"2020-06-01","close":1500.0},{"date":"2020-06-02","close":1480.0},{"date":"2020-06-03","close":1450.0},{"date":"2020-06-04","close":1485.0},{"date":"2020-06-05","close":1455.0},{"date":"2020-06-08","close":1455.0},{"date":"2020-06-09","close":1470.0},{"date":"2020-06-10","close":1425.0},{"date":"2020-06-11","close":1425.0},{"date":"2020-06-12","close":1365.0},{"date":"2020-06-15","close":1190.0},{"date":"2020-06-16","close":1270.0},{"date":"2020-06-17","close":1265.0},{"date":"2020-06-18","close":1260.0},{"date":"2020-06-19","close":1265.0},{"date":"2020-06-22","close":1270.0},{"date":"2020-06-23","close":1260.0},{"date":"2020-06-24","close":1285.0},{"date":"2020-06-25","close":1240.0},{"date":"2020-06-26","close":1245.0},{"date":"2020-06-29","close":1225.0},{"date":"2020-06-30","close":1250.0},{"date":"2020-07-01","close":1220.0},{"date":"2020-07-02","close":1240.0},{"date":"2020-07-03","close":1260.0},{"date":"2020-07-06","close":1260.0},{"date":"2020-07-07","close":1235.0},{"date":"2020-07-08","close":1245.0},{"date":"2020-07-09","close":1300.0},{"date":"2020-07-10","close":1340.0},{"date":"2020-07-13","close":1355.0},{"date":"2020-07-14","close":1380.0},{"date":"2020-07-15","close":1350.0},{"date":"2020-07-16","close":1305.0},{"date":"2020-07-17","close":1315.0},{"date":"2020-07-20","close":1330.0},{"date":"2020-07-21","close":1315.0},{"date":"2020-07-22","close":1285.0},{"date":"2020-07-23","close":1280.0},{"date":"2020-07-24","close":1280.0},{"date":"2020-07-27","close":1310.0},{"date":"2020-07-28","close":1290.0},{"date":"2020-07-29","close":1295.0},{"date":"2020-07-30","close":1290.0},{"date":"2020-07-31","close":1280.0},{"date":"2020-08-03","close":1265.0},{"date":"2020-08-04","close":1280.0},{"date":"2020-08-05","close":1315.0},{"date":"2020-08-06","close":1280.0},{"date":"2020-08-07","close":1285.0},{"date":"2020-08-10","close":1265.0},{"date":"2020-08-11","close":1285.0},{"date":"2020-08-12","close":1255.0},{"date":"2020-08-13","close":1270.0},{"date":"2020-08-14","close":1235.0},{"date":"2020-08-18","close":1145.0},{"date":"2020-08-19","close":1150.0},{"date":"2020-08-20","close":1100.0},{"date":"2020-08-21","close":1145.0},{"date":"2020-08-24","close":1140.0},{"date":"2020-08-25","close":1180.0},{"date":"2020-08-26","close":1175.0},{"date":"2020-08-27","close":1135.0},{"date":"2020-08-28","close":1160.0},{"date":"2020-08-31","close":1180.0},{"date":"2020-09-01","close":1190.0},{"date":"2020-09-02","close":1245.0},{"date":"2020-09-03","close":1225.0},{"date":"2020-09-04","close":1205.0},{"date":"2020-09-07","close":1225.0},{"date":"2020-09-08","close":1205.0},{"date":"2020-09-09","close":1190.0},{"date":"2020-09-10","close":1240.0},{"date":"2020-09-11","close":1220.0},{"date":"2020-09-14","close":1240.0},{"date":"2020-09-15","close":1245.0},{"date":"2020-09-16","close":1235.0},{"date":"2020-09-17","close":1210.0},{"date":"2020-09-18","close":1240.0},{"date":"2020-09-21","close":1230.0},{"date":"2020-09-22","close":1180.0},{"date":"2020-09-23","close":1175.0},{"date":"2020-09-24","close":1135.0},{"date":"2020-09-25","close":1125.0},{"date":"2020-09-28","close":1165.0},{"date":"2020-09-29","close":1190.0},{"date":"2020-10-05","close":1205.0},{"date":"2020-10-06","close":1220.0},{"date":"2020-10-07","close":1225.0},{"date":"2020-10-08","close":1205.0},{"date":"2020-10-12","close":1245.0},{"date":"2020-10-13","close":1235.0},{"date":"2020-10-14","close":1210.0},{"date":"2020-10-15","close":1245.0},{"date":"2020-10-16","close":1250.0},{"date":"2020-10-19","close":1300.0},{"date":"2020-10-20","close":1240.0},{"date":"2020-10-21","close":1265.0},{"date":"2020-10-22","close":1220.0},{"date":"2020-10-23","close":1230.0},{"date":"2020-10-26","close":1165.0},{"date":"2020-10-27","close":1175.0},{"date":"2020-10-28","close":1185.0},{"date":"2020-10-29","close":1185.0},{"date":"2020-10-30","close":1165.0},{"date":"2020-11-02","close":1180.0},{"date":"2020-11-03","close":1190.0},{"date":"2020-11-04","close":1180.0},{"date":"2020-11-05","close":1195.0},{"date":"2020-11-06","close":1200.0},{"date":"2020-11-09","close":1245.0},{"date":"2020-11-10","close":1270.0},{"date":"2020-11-11","close":1275.0},{"date":"2020-11-12","close":1300.0},{"date":"2020-11-13","close":1285.0},{"date":"2020-11-16","close":1290.0},{"date":"2020-11-17","close":1285.0},{"date":"2020-11-18","close":1300.0},{"date":"2020-11-19","close":1305.0},{"date":"2020-11-20","close":1365.0},{"date":"2020-11-23","close":1370.0},{"date":"2020-11-24","close":1390.0},{"date":"2020-11-25","close":1410.0},{"date":"2020-11-26","close":1380.0},{"date":"2020-11-27","close":1410.0},{"date":"2020-11-30","close":1420.0},{"date":"2020-12-01","close":1405.0},{"date":"2020-12-02","close":1400.0},{"date":"2020-12-03","close":1370.0},{"date":"2020-12-04","close":1400.0},{"date":"2020-12-07","close":1345.0},{"date":"2020-12-08","close":1355.0},{"date":"2020-12-09","close":1385.0},{"date":"2020-12-10","close":1360.0},{"date":"2020-12-11","close":1360.0},{"date":"2020-12-14","close":1340.0},{"date":"2020-12-15","close":1350.0},{"date":"2020-12-16","close":1380.0},{"date":"2020-12-17","close":1400.0},{"date":"2020-12-18","close":1425.0},{"date":"2020-12-21","close":1420.0},{"date":"2020-12-22","close":1350.0},{"date":"2020-12-23","close":1345.0},{"date":"2020-12-24","close":1365.0},{"date":"2020-12-28","close":1340.0},{"date":"2020-12-29","close":1355.0},{"date":"2020-12-30","close":1345.0},{"date":"2021-01-04","close":1350.0},{"date":"2021-01-05","close":1360.0},{"date":"2021-01-06","close":1390.0},{"date":"2021-01-07","close":1390.0},{"date":"2021-01-08","close":1425.0},{"date":"2021-01-11","close":1400.0},{"date":"2021-01-12","close":1405.0},{"date":"2021-01-13","close":1460.0},{"date":"2021-01-14","close":1455.0},{"date":"2021-01-15","close":1435.0},{"date":"2021-01-18","close":1510.0},{"date":"2021-01-19","close":1625.0},{"date":"2021-01-20","close":1590.0},{"date":"2021-01-21","close":1625.0},{"date":"2021-01-22","close":1615.0},{"date":"2021-01-25","close":1625.0},{"date":"2021-01-26","close":1550.0},{"date":"2021-01-27","close":1550.0},{"date":"2021-01-28","close":1550.0},{"date":"2021-01-29","close":1465.0},{"date":"2021-02-01","close":1480.0},{"date":"2021-02-02","close":1490.0},{"date":"2021-02-03","close":1555.0},{"date":"2021-02-04","close":1565.0},{"date":"2021-02-05","close":1520.0},{"date":"2021-02-08","close":1535.0},{"date":"2021-02-09","close":1535.0},{"date":"2021-02-10","close":1630.0},{"date":"2021-02-15","close":1640.0},{"date":"2021-02-16","close":1645.0},{"date":"2021-02-17","close":1645.0},{"date":"2021-02-18","close":1605.0},{"date":"2021-02-19","close":1615.0},{"date":"2021-02-22","close":1610.0},{"date":"2021-02-23","close":1610.0},{"date":"2021-02-24","close":1590.0},{"date":"2021-02-25","close":1665.0},{"date":"2021-02-26","close":1665.0},{"date":"2021-03-02","close":1655.0},{"date":"2021-03-03","close":1660.0},{"date":"2021-03-04","close":1630.0},{"date":"2021-03-05","close":1600.0},{"date":"2021-03-08","close":1605.0},{"date":"2021-03-09","close":1590.0},{"date":"2021-03-10","close":1550.0},{"date":"2021-03-11","close":1585.0},{"date":"2021-03-12","close":1605.0},{"date":"2021-03-15","close":1630.0},{"date":"2021-03-16","close":1600.0},{"date":"2021-03-17","close":1580.0},{"date":"2021-03-18","close":1590.0},{"date":"2021-03-19","close":1590.0},{"date":"2021-03-22","close":1590.0},{"date":"2021-03-23","close":1585.0},{"date":"2021-03-24","close":1595.0},{"date":"2021-03-25","close":1590.0},{"date":"2021-03-26","close":1600.0},{"date":"2021-03-29","close":1585.0},{"date":"2021-03-30","close":1585.0},{"date":"2021-03-31","close":1680.0},{"date":"2021-04-01","close":1665.0},{"date":"2021-04-02","close":1655.0},{"date":"2021-04-05","close":1820.0},{"date":"2021-04-06","close":1830.0},{"date":"2021-04-07","close":1885.0},{"date":"2021-04-08","close":1855.0},{"date":"2021-04-09","close":1935.0},{"date":"2021-04-12","close":1925.0},{"date":"2021-04-13","close":2205.0},{"date":"2021-04-14","close":2295.0},{"date":"2021-04-15","close":2160.0},{"date":"2021-04-16","close":2210.0},{"date":"2021-04-19","close":2215.0},{"date":"2021-04-20","close":2160.0},{"date":"2021-04-21","close":2200.0},{"date":"2021-04-22","close":2180.0},{"date":"2021-04-23","close":2180.0},{"date":"2021-04-26","close":2140.0},{"date":"2021-04-27","close":2125.0},{"date":"2021-04-28","close":2105.0},{"date":"2021-04-29","close":2190.0},{"date":"2021-04-30","close":2195.0},{"date":"2021-05-03","close":2240.0},{"date":"2021-05-04","close":2470.0},{"date":"2021-05-06","close":2310.0},{"date":"2021-05-07","close":2455.0},{"date":"2021-05-10","close":2440.0},{"date":"2021-05-11","close":2360.0},{"date":"2021-05-12","close":2305.0},{"date":"2021-05-13","close":2225.0},{"date":"2021-05-14","close":2230.0},{"date":"2021-05-17","close":2245.0},{"date":"2021-05-18","close":2290.0},{"date":"2021-05-20","close":2350.0},{"date":"2021-05-21","close":2290.0},{"date":"2021-05-24","close":2215.0},{"date":"2021-05-25","close":2250.0},{"date":"2021-05-26","close":2380.0},{"date":"2021-05-27","close":2390.0},{"date":"2021-05-28","close":2420.0},{"date":"2021-05-31","close":2590.0},{"date":"2021-06-01","close":2545.0},{"date":"2021-06-02","close":2490.0},{"date":"2021-06-03","close":2800.0},{"date":"2021-06-04","close":2795.0},{"date":"2021-06-07","close":2795.0},{"date":"2021-06-08","close":2665.0},{"date":"2021-06-09","close":2625.0},{"date":"2021-06-10","close":2530.0},{"date":"2021-06-11","close":2540.0},{"date":"2021-06-14","close":2620.0},{"date":"2021-06-15","close":2585.0},{"date":"2021-06-16","close":2665.0},{"date":"2021-06-17","close":2680.0},{"date":"2021-06-18","close":2655.0},{"date":"2021-06-21","close":2565.0},{"date":"2021-06-22","close":2575.0},{"date":"2021-06-23","close":2490.0},{"date":"2021-06-24","close":2600.0},{"date":"2021-06-25","close":2605.0},{"date":"2021-06-28","close":2710.0},{"date":"2021-06-29","close":2615.0},{"date":"2021-06-30","close":2770.0},{"date":"2021-07-01","close":2635.0},{"date":"2021-07-02","close":2605.0},{"date":"2021-07-05","close":2555.0},{"date":"2021-07-06","close":2555.0},{"date":"2021-07-07","close":2530.0},{"date":"2021-07-08","close":2535.0},{"date":"2021-07-09","close":2430.0},{"date":"2021-07-12","close":2420.0},{"date":"2021-07-13","close":2505.0},{"date":"2021-07-14","close":2535.0},{"date":"2021-07-15","close":2510.0},{"date":"2021-07-16","close":2445.0},{"date":"2021-07-19","close":2360.0},{"date":"2021-07-20","close":2280.0},{"date":"2021-07-21","close":2280.0},{"date":"2021-07-22","close":2360.0},{"date":"2021-07-23","close":2340.0},{"date":"2021-07-26","close":2355.0},{"date":"2021-07-27","close":2375.0},{"date":"2021-07-28","close":2345.0},{"date":"2021-07-29","close":2380.0},{"date":"2021-07-30","close":2355.0},{"date":"2021-08-02","close":2450.0},{"date":"2021-08-03","close":2440.0},{"date":"2021-08-04","close":2415.0},{"date":"2021-08-05","close":2390.0},{"date":"2021-08-06","close":2360.0},{"date":"2021-08-09","close":2305.0},{"date":"2021-08-10","close":2240.0},{"date":"2021-08-11","close":2240.0},{"date":"2021-08-12","close":2170.0},{"date":"2021-08-13","close":2110.0},{"date":"2021-08-17","close":2050.0},{"date":"2021-08-18","close":2075.0},{"date":"2021-08-19","close":1995.0},{"date":"2021-08-20","close":1890.0},{"date":"2021-08-23","close":1940.0},{"date":"2021-08-24","close":2060.0},{"date":"2021-08-25","close":2060.0},{"date":"2021-08-26","close":2085.0},{"date":"2021-08-27","close":2120.0},{"date":"2021-08-30","close":2125.0},{"date":"2021-08-31","close":2070.0},{"date":"2021-09-01","close":2125.0},{"date":"2021-09-02","close":2150.0},{"date":"2021-09-03","close":2240.0},{"date":"2021-09-06","close":2230.0},{"date":"2021-09-07","close":2430.0},{"date":"2021-09-08","close":2485.0},{"date":"2021-09-09","close":2555.0},{"date":"2021-09-10","close":2490.0},{"date":"2021-09-13","close":2395.0},{"date":"2021-09-14","close":2390.0},{"date":"2021-09-15","close":2435.0},{"date":"2021-09-16","close":2375.0},{"date":"2021-09-17","close":2285.0},{"date":"2021-09-23","close":2200.0},{"date":"2021-09-24","close":2175.0},{"date":"2021-09-27","close":2230.0},{"date":"2021-09-28","close":2225.0},{"date":"2021-09-29","close":2110.0},{"date":"2021-09-30","close":2055.0},{"date":"2021-10-01","close":2005.0},{"date":"2021-10-05","close":1990.0},{"date":"2021-10-06","close":1780.0},{"date":"2021-10-07","close":1855.0},{"date":"2021-10-08","close":1920.0},{"date":"2021-10-12","close":1795.0},{"date":"2021-10-13","close":1880.0},{"date":"2021-10-14","close":1980.0},{"date":"2021-10-15","close":2005.0},{"date":"2021-10-18","close":1975.0},{"date":"2021-10-19","close":1955.0},{"date":"2021-10-20","close":1935.0},{"date":"2021-10-21","close":1920.0},{"date":"2021-10-22","close":1895.0},{"date":"2021-10-25","close":1965.0},{"date":"2021-10-26","close":2005.0},{"date":"2021-10-27","close":1945.0},{"date":"2021-10-28","close":1910.0},{"date":"2021-10-29","close":1895.0},{"date":"2021-11-01","close":2015.0},{"date":"2021-11-02","close":2025.0},{"date":"2021-11-03","close":2025.0},{"date":"2021-11-04","close":1955.0},{"date":"2021-11-05","close":2095.0},{"date":"2021-11-08","close":2170.0},{"date":"2021-11-09","close":2150.0},{"date":"2021-11-10","close":2070.0},{"date":"2021-11-11","close":2020.0},{"date":"2021-11-12","close":2025.0},{"date":"2021-11-15","close":2030.0},{"date":"2021-11-16","close":1980.0},{"date":"2021-11-17","close":1905.0},{"date":"2021-11-18","close":1870.0},{"date":"2021-11-19","close":1830.0},{"date":"2021-11-22","close":1800.0},{"date":"2021-11-23","close":1835.0},{"date":"2021-11-24","close":1860.0},{"date":"2021-11-25","close":1800.0},{"date":"2021-11-26","close":1730.0},{"date":"2021-11-29","close":1655.0},{"date":"2021-11-30","close":1520.0},{"date":"2021-12-01","close":1580.0},{"date":"2021-12-02","close":1585.0},{"date":"2021-12-03","close":1665.0},{"date":"2021-12-06","close":1700.0},{"date":"2021-12-07","close":1710.0},{"date":"2021-12-08","close":1730.0},{"date":"2021-12-09","close":1825.0},{"date":"2021-12-10","close":1770.0},{"date":"2021-12-13","close":1745.0},{"date":"2021-12-14","close":1695.0},{"date":"2021-12-15","close":1680.0},{"date":"2021-12-16","close":1700.0},{"date":"2021-12-17","close":1660.0},{"date":"2021-12-20","close":1610.0},{"date":"2021-12-21","close":1610.0},{"date":"2021-12-22","close":1635.0},{"date":"2021-12-23","close":1610.0},{"date":"2021-12-24","close":1605.0},{"date":"2021-12-27","close":1650.0},{"date":"2021-12-28","close":1595.0},{"date":"2021-12-29","close":1635.0},{"date":"2021-12-30","close":1685.0},{"date":"2022-01-03","close":1710.0},{"date":"2022-01-04","close":1740.0},{"date":"2022-01-05","close":1705.0},{"date":"2022-01-06","close":1700.0},{"date":"2022-01-07","close":1705.0},{"date":"2022-01-10","close":1635.0},{"date":"2022-01-11","close":1565.0},{"date":"2022-01-12","close":1585.0},{"date":"2022-01-13","close":1560.0},{"date":"2022-01-14","close":1505.0},{"date":"2022-01-17","close":1450.0},{"date":"2022-01-18","close":1475.0},{"date":"2022-01-19","close":1440.0},{"date":"2022-01-20","close":1430.0},{"date":"2022-01-21","close":1415.0},{"date":"2022-01-24","close":1335.0},{"date":"2022-01-25","close":1275.0},{"date":"2022-01-26","close":1275.0},{"date":"2022-01-27","close":1245.0},{"date":"2022-01-28","close":1305.0},{"date":"2022-02-03","close":1375.0},{"date":"2022-02-04","close":1380.0},{"date":"2022-02-07","close":1380.0},{"date":"2022-02-08","close":1380.0},{"date":"2022-02-09","close":1380.0},{"date":"2022-02-10","close":1430.0},{"date":"2022-02-11","close":1410.0},{"date":"2022-02-14","close":1300.0},{"date":"2022-02-15","close":1275.0},{"date":"2022-02-16","close":1355.0},{"date":"2022-02-17","close":1345.0},{"date":"2022-02-18","close":1355.0},{"date":"2022-02-21","close":1390.0},{"date":"2022-02-22","close":1320.0},{"date":"2022-02-23","close":1330.0},{"date":"2022-02-24","close":1275.0},{"date":"2022-02-25","close":1305.0},{"date":"2022-02-28","close":1305.0},{"date":"2022-03-02","close":1335.0},{"date":"2022-03-03","close":1340.0},{"date":"2022-03-04","close":1305.0},{"date":"2022-03-07","close":1240.0},{"date":"2022-03-08","close":1185.0},{"date":"2022-03-10","close":1185.0},{"date":"2022-03-11","close":1330.0},{"date":"2022-03-14","close":1330.0},{"date":"2022-03-15","close":1330.0},{"date":"2022-03-16","close":1330.0},{"date":"2022-03-17","close":1330.0},{"date":"2022-03-18","close":1370.0},{"date":"2022-03-21","close":1370.0},{"date":"2022-03-22","close":1370.0},{"date":"2022-03-23","close":1375.0},{"date":"2022-03-24","close":1410.0},{"date":"2022-03-25","close":1390.0},{"date":"2022-03-28","close":1500.0},{"date":"2022-03-29","close":1570.0},{"date":"2022-03-30","close":1480.0},{"date":"2022-03-31","close":1450.0},{"date":"2022-04-01","close":1440.0},{"date":"2022-04-04","close":1470.0},{"date":"2022-04-05","close":1465.0},{"date":"2022-04-06","close":1445.0},{"date":"2022-04-07","close":1425.0},{"date":"2022-04-08","close":1400.0},{"date":"2022-04-11","close":1335.0},{"date":"2022-04-12","close":1305.0},{"date":"2022-04-13","close":1330.0},{"date":"2022-04-14","close":1325.0},{"date":"2022-04-15","close":1380.0},{"date":"2022-04-18","close":1365.0},{"date":"2022-04-19","close":1370.0},{"date":"2022-04-20","close":1370.0},{"date":"2022-04-21","close":1350.0},{"date":"2022-04-22","close":1340.0},{"date":"2022-04-25","close":1285.0},{"date":"2022-04-26","close":1305.0},{"date":"2022-04-27","close":1315.0},{"date":"2022-04-28","close":1290.0},{"date":"2022-04-29","close":1315.0},{"date":"2022-05-02","close":1335.0},{"date":"2022-05-03","close":1345.0},{"date":"2022-05-04","close":1315.0},{"date":"2022-05-06","close":1300.0},{"date":"2022-05-09","close":1240.0},{"date":"2022-05-10","close":1250.0},{"date":"2022-05-11","close":1260.0},{"date":"2022-05-12","close":1215.0},{"date":"2022-05-13","close":1220.0},{"date":"2022-05-16","close":1225.0},{"date":"2022-05-17","close":1220.0},{"date":"2022-05-18","close":1230.0},{"date":"2022-05-19","close":1200.0},{"date":"2022-05-20","close":1200.0},{"date":"2022-05-23","close":1185.0},{"date":"2022-05-24","close":1140.0},{"date":"2022-05-25","close":1135.0},{"date":"2022-05-26","close":1155.0},{"date":"2022-05-27","close":1175.0},{"date":"2022-05-30","close":1195.0},{"date":"2022-05-31","close":1190.0},{"date":"2022-06-02","close":1245.0},{"date":"2022-06-03","close":1250.0},{"date":"2022-06-07","close":1200.0},{"date":"2022-06-08","close":1215.0},{"date":"2022-06-09","close":1200.0},{"date":"2022-06-10","close":1190.0},{"date":"2022-06-13","close":1115.0},{"date":"2022-06-14","close":1085.0},{"date":"2022-06-15","close":1025.0},{"date":"2022-06-16","close":1035.0},{"date":"2022-06-17","close":1040.0},{"date":"2022-06-20","close":963.0},{"date":"2022-06-21","close":993.0},{"date":"2022-06-22","close":935.0},{"date":"2022-06-23","close":836.0},{"date":"2022-06-24","close":875.0},{"date":"2022-06-27","close":925.0},{"date":"2022-06-28","close":926.0},{"date":"2022-06-29","close":925.0},{"date":"2022-06-30","close":903.0},{"date":"2022-07-01","close":909.0},{"date":"2022-07-04","close":897.0},{"date":"2022-07-05","close":946.0},{"date":"2022-07-06","close":933.0},{"date":"2022-07-07","close":940.0},{"date":"2022-07-08","close":931.0},{"date":"2022-07-11","close":940.0},{"date":"2022-07-12","close":921.0},{"date":"2022-07-13","close":910.0},{"date":"2022-07-14","close":915.0},{"date":"2022-07-15","close":884.0},{"date":"2022-07-18","close":899.0},{"date":"2022-07-19","close":918.0},{"date":"2022-07-20","close":926.0},{"date":"2022-07-21","close":959.0},{"date":"2022-07-22","close":982.0},{"date":"2022-07-25","close":976.0},{"date":"2022-07-26","close":983.0},{"date":"2022-07-27","close":986.0},{"date":"2022-07-28","close":993.0},{"date":"2022-07-29","close":984.0},{"date":"2022-08-01","close":989.0},{"date":"2022-08-02","close":972.0},{"date":"2022-08-03","close":974.0},{"date":"2022-08-04","close":987.0},{"date":"2022-08-05","close":998.0},{"date":"2022-08-08","close":998.0},{"date":"2022-08-09","close":995.0},{"date":"2022-08-10","close":975.0},{"date":"2022-08-11","close":991.0},{"date":"2022-08-12","close":999.0},{"date":"2022-08-16","close":1015.0},{"date":"2022-08-17","close":998.0},{"date":"2022-08-18","close":994.0},{"date":"2022-08-19","close":996.0},{"date":"2022-08-22","close":973.0},{"date":"2022-08-23","close":960.0},{"date":"2022-08-24","close":957.0},{"date":"2022-08-25","close":962.0},{"date":"2022-08-26","close":957.0},{"date":"2022-08-29","close":912.0},{"date":"2022-08-30","close":924.0},{"date":"2022-08-31","close":921.0},{"date":"2022-09-01","close":899.0},{"date":"2022-09-02","close":897.0},{"date":"2022-09-05","close":900.0},{"date":"2022-09-06","close":905.0},{"date":"2022-09-07","close":882.0},{"date":"2022-09-08","close":882.0},{"date":"2022-09-13","close":907.0},{"date":"2022-09-14","close":890.0},{"date":"2022-09-15","close":895.0},{"date":"2022-09-16","close":876.0},{"date":"2022-09-19","close":857.0},{"date":"2022-09-20","close":857.0},{"date":"2022-09-21","close":843.0},{"date":"2022-09-22","close":832.0},{"date":"2022-09-23","close":810.0},{"date":"2022-09-26","close":757.0},{"date":"2022-09-27","close":736.0},{"date":"2022-09-28","close":704.0},{"date":"2022-09-29","close":704.0},{"date":"2022-09-30","close":707.0},{"date":"2022-10-04","close":728.0},{"date":"2022-10-05","close":722.0},{"date":"2022-10-06","close":743.0},{"date":"2022-10-07","close":760.0},{"date":"2022-10-11","close":709.0},{"date":"2022-10-12","close":724.0},{"date":"2022-10-13","close":698.0},{"date":"2022-10-14","close":711.0},{"date":"2022-10-17","close":722.0},{"date":"2022-10-18","close":742.0},{"date":"2022-10-19","close":728.0},{"date":"2022-10-20","close":731.0},{"date":"2022-10-21","close":720.0},{"date":"2022-10-24","close":726.0},{"date":"2022-10-25","close":724.0},{"date":"2022-10-26","close":722.0},{"date":"2022-10-27","close":729.0},{"date":"2022-10-28","close":729.0},{"date":"2022-10-31","close":726.0},{"date":"2022-11-01","close":732.0},{"date":"2022-11-02","close":735.0},{"date":"2022-11-03","close":729.0},{"date":"2022-11-04","close":723.0},{"date":"2022-11-07","close":729.0},{"date":"2022-11-08","close":739.0},{"date":"2022-11-09","close":749.0},{"date":"2022-11-10","close":753.0},{"date":"2022-11-11","close":773.0},{"date":"2022-11-14","close":775.0},{"date":"2022-11-15","close":777.0},{"date":"2022-11-16","close":787.0},{"date":"2022-11-17","close":773.0},{"date":"2022-11-18","close":772.0},{"date":"2022-11-21","close":751.0},{"date":"2022-11-22","close":750.0},{"date":"2022-11-23","close":755.0},{"date":"2022-11-24","close":778.0},{"date":"2022-11-25","close":778.0},{"date":"2022-11-28","close":772.0},{"date":"2022-11-29","close":770.0},{"date":"2022-11-30","close":770.0},{"date":"2022-12-01","close":772.0},{"date":"2022-12-02","close":772.0},{"date":"2022-12-05","close":769.0},{"date":"2022-12-06","close":760.0},{"date":"2022-12-07","close":752.0},{"date":"2022-12-08","close":741.0},{"date":"2022-12-09","close":751.0},{"date":"2022-12-12","close":746.0},{"date":"2022-12-13","close":738.0},{"date":"2022-12-14","close":753.0},{"date":"2022-12-15","close":751.0},{"date":"2022-12-16","close":753.0},{"date":"2022-12-19","close":745.0},{"date":"2022-12-20","close":731.0},{"date":"2022-12-21","close":719.0},{"date":"2022-12-22","close":719.0},{"date":"2022-12-23","close":707.0},{"date":"2022-12-26","close":692.0},{"date":"2022-12-27","close":696.0},{"date":"2022-12-28","close":695.0},{"date":"2022-12-29","close":689.0},{"date":"2023-01-02","close":665.0},{"date":"2023-01-03","close":653.0},{"date":"2023-01-04","close":667.0},{"date":"2023-01-05","close":680.0},{"date":"2023-01-06","close":698.0},{"date":"2023-01-09","close":711.0},{"date":"2023-01-10","close":700.0},{"date":"2023-01-11","close":710.0},{"date":"2023-01-12","close":716.0},{"date":"2023-01-13","close":724.0},{"date":"2023-01-16","close":721.0},{"date":"2023-01-17","close":709.0},{"date":"2023-01-18","close":714.0},{"date":"2023-01-19","close":706.0},{"date":"2023-01-20","close":707.0},{"date":"2023-01-25","close":720.0},{"date":"2023-01-26","close":723.0},{"date":"2023-01-27","close":719.0},{"date":"2023-01-30","close":719.0},{"date":"2023-01-31","close":712.0},{"date":"2023-02-01","close":715.0},{"date":"2023-02-02","close":721.0},{"date":"2023-02-03","close":720.0},{"date":"2023-02-06","close":723.0},{"date":"2023-02-07","close":743.0},{"date":"2023-02-08","close":745.0},{"date":"2023-02-09","close":747.0},{"date":"2023-02-10","close":741.0},{"date":"2023-02-13","close":719.0},{"date":"2023-02-14","close":714.0},{"date":"2023-02-15","close":705.0},{"date":"2023-02-16","close":711.0},{"date":"2023-02-17","close":708.0},{"date":"2023-02-20","close":704.0},{"date":"2023-02-21","close":704.0},{"date":"2023-02-22","close":697.0},{"date":"2023-02-23","close":681.0},{"date":"2023-02-24","close":667.0},{"date":"2023-02-27","close":661.0},{"date":"2023-02-28","close":666.0},{"date":"2023-03-02","close":664.0},{"date":"2023-03-03","close":667.0},{"date":"2023-03-06","close":653.0},{"date":"2023-03-07","close":649.0},{"date":"2023-03-08","close":639.0},{"date":"2023-03-09","close":638.0},{"date":"2023-03-10","close":622.0},{"date":"2023-03-13","close":600.0},{"date":"2023-03-14","close":576.0},{"date":"2023-03-15","close":585.0},{"date":"2023-03-16","close":583.0},{"date":"2023-03-17","close":585.0},{"date":"2023-03-20","close":614.0},{"date":"2023-03-21","close":604.0},{"date":"2023-03-22","close":608.0},{"date":"2023-03-23","close":606.0},{"date":"2023-03-24","close":612.0},{"date":"2023-03-27","close":609.0},{"date":"2023-03-28","close":610.0},{"date":"2023-03-29","close":634.0},{"date":"2023-03-30","close":629.0},{"date":"2023-03-31","close":627.0},{"date":"2023-04-03","close":620.0},{"date":"2023-04-04","close":638.0},{"date":"2023-04-05","close":640.0},{"date":"2023-04-06","close":627.0},{"date":"2023-04-07","close":632.0},{"date":"2023-04-10","close":625.0},{"date":"2023-04-11","close":628.0},{"date":"2023-04-12","close":623.0},{"date":"2023-04-13","close":574.0},{"date":"2023-04-14","close":601.0},{"date":"2023-04-17","close":605.0},{"date":"2023-04-18","close":601.0},{"date":"2023-04-19","close":617.0},{"date":"2023-04-20","close":612.0},{"date":"2023-04-21","close":597.0},{"date":"2023-04-24","close":599.0},{"date":"2023-04-25","close":596.0},{"date":"2023-04-26","close":595.0},{"date":"2023-04-27","close":595.0},{"date":"2023-04-28","close":598.0},{"date":"2023-05-02","close":615.0},{"date":"2023-05-03","close":611.0},{"date":"2023-05-04","close":602.0},{"date":"2023-05-08","close":602.0},{"date":"2023-05-09","close":601.0},{"date":"2023-05-10","close":607.0},{"date":"2023-05-11","close":600.0},{"date":"2023-05-12","close":600.0},{"date":"2023-05-15","close":593.0},{"date":"2023-05-16","close":590.0},{"date":"2023-05-17","close":600.0},{"date":"2023-05-18","close":595.0},{"date":"2023-05-19","close":607.0},{"date":"2023-05-22","close":607.0},{"date":"2023-05-23","close":604.0},{"date":"2023-05-24","close":605.0},{"date":"2023-05-25","close":613.0},{"date":"2023-05-26","close":602.0},{"date":"2023-05-30","close":588.0},{"date":"2023-05-31","close":603.0},{"date":"2023-06-01","close":598.0},{"date":"2023-06-02","close":601.0},{"date":"2023-06-05","close":601.0},{"date":"2023-06-07","close":599.0},{"date":"2023-06-08","close":596.0},{"date":"2023-06-09","close":600.0},{"date":"2023-06-12","close":597.0},{"date":"2023-06-13","close":596.0},{"date":"2023-06-14","close":593.0},{"date":"2023-06-15","close":592.0},{"date":"2023-06-16","close":588.0},{"date":"2023-06-19","close":583.0},{"date":"2023-06-20","close":578.0},{"date":"2023-06-21","close":570.0},{"date":"2023-06-22","close":615.0},{"date":"2023-06-23","close":584.0},{"date":"2023-06-26","close":582.0},{"date":"2023-06-27","close":585.0},{"date":"2023-06-28","close":582.0},{"date":"2023-06-29","close":575.0},{"date":"2023-06-30","close":583.0},{"date":"2023-07-03","close":590.0},{"date":"2023-07-04","close":585.0},{"date":"2023-07-05","close":577.0},{"date":"2023-07-06","close":574.0},{"date":"2023-07-07","close":578.0},{"date":"2023-07-10","close":580.0},{"date":"2023-07-11","close":581.0},{"date":"2023-07-12","close":583.0},{"date":"2023-07-13","close":586.0},{"date":"2023-07-14","close":581.0},{"date":"2023-07-17","close":572.0},{"date":"2023-07-18","close":569.0},{"date":"2023-07-19","close":562.0},{"date":"2023-07-20","close":559.0},{"date":"2023-07-21","close":547.0},{"date":"2023-07-24","close":522.0},{"date":"2023-07-25","close":499.0},{"date":"2023-07-26","close":468.0},{"date":"2023-07-27","close":487.0},{"date":"2023-07-28","close":502.0},{"date":"2023-07-31","close":503.0},{"date":"2023-08-01","close":495.0},{"date":"2023-08-02","close":486.0},{"date":"2023-08-03","close":499.0},{"date":"2023-08-04","close":524.0},{"date":"2023-08-07","close":520.0},{"date":"2023-08-08","close":501.0},{"date":"2023-08-09","close":507.0},{"date":"2023-08-10","close":510.0},{"date":"2023-08-11","close":501.0},{"date":"2023-08-14","close":500.0},{"date":"2023-08-16","close":485.0},{"date":"2023-08-17","close":485.0},{"date":"2023-08-18","close":477.0},{"date":"2023-08-21","close":480.0},{"date":"2023-08-22","close":478.0},{"date":"2023-08-23","close":483.0},{"date":"2023-08-24","close":484.0},{"date":"2023-08-25","close":482.0},{"date":"2023-08-28","close":494.0},{"date":"2023-08-29","close":512.0},{"date":"2023-08-30","close":510.0},{"date":"2023-08-31","close":501.0},{"date":"2023-09-01","close":505.0},{"date":"2023-09-04","close":509.0},{"date":"2023-09-05","close":550.0},{"date":"2023-09-06","close":541.0},{"date":"2023-09-07","close":552.0},{"date":"2023-09-08","close":560.0},{"date":"2023-09-11","close":548.0},{"date":"2023-09-12","close":543.0},{"date":"2023-09-13","close":533.0},{"date":"2023-09-14","close":539.0},{"date":"2023-09-15","close":521.0},{"date":"2023-09-18","close":525.0},{"date":"2023-09-19","close":515.0},{"date":"2023-09-20","close":507.0},{"date":"2023-09-21","close":497.0},{"date":"2023-09-22","close":500.0},{"date":"2023-09-25","close":496.0},{"date":"2023-09-26","close":541.0},{"date":"2023-09-27","close":520.0},{"date":"2023-10-04","close":517.0},{"date":"2023-10-05","close":507.0},{"date":"2023-10-06","close":501.0},{"date":"2023-10-10","close":493.0},{"date":"2023-10-11","close":490.0},{"date":"2023-10-12","close":493.0},{"date":"2023-10-13","close":486.0},{"date":"2023-10-16","close":480.0},{"date":"2023-10-17","close":490.0},{"date":"2023-10-18","close":483.0},{"date":"2023-10-19","close":476.0},{"date":"2023-10-20","close":469.0},{"date":"2023-10-23","close":471.0},{"date":"2023-10-24","close":474.0},{"date":"2023-10-25","close":480.0},{"date":"2023-10-26","close":465.0},{"date":"2023-10-27","close":471.0},{"date":"2023-10-30","close":471.0},{"date":"2023-10-31","close":457.0},{"date":"2023-11-01","close":458.0},{"date":"2023-11-02","close":461.0},{"date":"2023-11-03","close":489.0},{"date":"2023-11-06","close":518.0},{"date":"2023-11-07","close":518.0},{"date":"2023-11-08","close":673.0},{"date":"2023-11-09","close":720.0},{"date":"2023-11-10","close":725.0},{"date":"2023-11-13","close":770.0},{"date":"2023-11-14","close":798.0},{"date":"2023-11-15","close":776.0},{"date":"2023-11-16","close":699.0},{"date":"2023-11-17","close":679.0},{"date":"2023-11-20","close":717.0},{"date":"2023-11-21","close":697.0},{"date":"2023-11-22","close":679.0},{"date":"2023-11-23","close":665.0},{"date":"2023-11-24","close":696.0},{"date":"2023-11-27","close":694.0},{"date":"2023-11-28","close":672.0},{"date":"2023-11-29","close":699.0},{"date":"2023-11-30","close":687.0},{"date":"2023-12-01","close":689.0},{"date":"2023-12-04","close":713.0},{"date":"2023-12-05","close":657.0},{"date":"2023-12-06","close":652.0},{"date":"2023-12-07","close":639.0},{"date":"2023-12-08","close":669.0},{"date":"2023-12-11","close":669.0},{"date":"2023-12-12","close":707.0},{"date":"2023-12-13","close":681.0},{"date":"2023-12-14","close":663.0},{"date":"2023-12-15","close":646.0},{"date":"2023-12-18","close":655.0},{"date":"2023-12-19","close":634.0},{"date":"2023-12-20","close":655.0},{"date":"2023-12-21","close":658.0},{"date":"2023-12-22","close":660.0},{"date":"2023-12-26","close":634.0},{"date":"2023-12-27","close":619.0},{"date":"2023-12-28","close":635.0},{"date":"2024-01-02","close":662.0},{"date":"2024-01-03","close":698.0},{"date":"2024-01-04","close":675.0},{"date":"2024-01-05","close":706.0},{"date":"2024-01-08","close":684.0},{"date":"2024-01-09","close":685.0},{"date":"2024-01-10","close":683.0},{"date":"2024-01-11","close":713.0},{"date":"2024-01-12","close":732.0},{"date":"2024-01-15","close":712.0},{"date":"2024-01-16","close":687.0},{"date":"2024-01-17","close":662.0},{"date":"2024-01-18","close":669.0},{"date":"2024-01-19","close":667.0},{"date":"2024-01-22","close":654.0},{"date":"2024-01-23","close":644.0},{"date":"2024-01-24","close":614.0},{"date":"2024-01-25","close":608.0},{"date":"2024-01-26","close":612.0},{"date":"2024-01-29","close":588.0},{"date":"2024-01-30","close":560.0},{"date":"2024-01-31","close":540.0},{"date":"2024-02-01","close":550.0},{"date":"2024-02-02","close":562.0},{"date":"2024-02-05","close":559.0},{"date":"2024-02-06","close":556.0},{"date":"2024-02-07","close":566.0},{"date":"2024-02-08","close":535.0},{"date":"2024-02-13","close":541.0},{"date":"2024-02-14","close":541.0},{"date":"2024-02-15","close":541.0},{"date":"2024-02-16","close":542.0},{"date":"2024-02-19","close":543.0},{"date":"2024-02-20","close":537.0},{"date":"2024-02-21","close":535.0},{"date":"2024-02-22","close":545.0},{"date":"2024-02-23","close":537.0},{"date":"2024-02-26","close":527.0},{"date":"2024-02-27","close":531.0},{"date":"2024-02-28","close":545.0},{"date":"2024-02-29","close":525.0},{"date":"2024-03-04","close":498.0},{"date":"2024-03-05","close":487.0},{"date":"2024-03-06","close":487.0},{"date":"2024-03-07","close":486.0},{"date":"2024-03-08","close":486.0},{"date":"2024-03-11","close":493.0},{"date":"2024-03-12","close":481.0},{"date":"2024-03-13","close":477.0},{"date":"2024-03-14","close":485.0},{"date":"2024-03-15","close":530.0},{"date":"2024-03-18","close":572.0},{"date":"2024-03-19","close":544.0},{"date":"2024-03-20","close":519.0},{"date":"2024-03-21","close":530.0},{"date":"2024-03-22","close":527.0},{"date":"2024-03-25","close":522.0},{"date":"2024-03-26","close":522.0},{"date":"2024-03-27","close":522.0},{"date":"2024-03-28","close":510.0},{"date":"2024-03-29","close":507.0},{"date":"2024-04-01","close":518.0},{"date":"2024-04-02","close":519.0},{"date":"2024-04-03","close":507.0},{"date":"2024-04-04","close":520.0},{"date":"2024-04-05","close":508.0},{"date":"2024-04-08","close":513.0},{"date":"2024-05-02","close":480.0},{"date":"2024-05-03","close":479.0},{"date":"2024-05-07","close":480.0},{"date":"2024-05-08","close":483.0},{"date":"2024-05-09","close":489.0},{"date":"2024-05-10","close":489.0},{"date":"2024-05-13","close":480.0},{"date":"2024-05-14","close":480.0},{"date":"2024-05-16","close":478.0},{"date":"2024-05-17","close":480.0},{"date":"2024-05-20","close":490.0},{"date":"2024-05-21","close":492.0},{"date":"2024-05-22","close":476.0},{"date":"2024-05-23","close":477.0},{"date":"2024-05-24","close":480.0},{"date":"2024-05-27","close":475.0},{"date":"2024-05-28","close":456.0},{"date":"2024-05-29","close":458.0},{"date":"2024-05-30","close":470.0},{"date":"2024-05-31","close":463.0},{"date":"2024-06-03","close":470.0},{"date":"2024-06-04","close":470.0},{"date":"2024-06-05","close":464.0},{"date":"2024-06-07","close":463.0},{"date":"2024-06-10","close":461.0},{"date":"2024-06-11","close":462.0},{"date":"2024-06-12","close":467.0},{"date":"2024-06-13","close":466.0},{"date":"2024-06-14","close":463.0},{"date":"2024-06-17","close":460.0},{"date":"2024-06-18","close":458.0},{"date":"2024-06-19","close":450.0},{"date":"2024-06-20","close":452.0},{"date":"2024-06-21","close":448.0},{"date":"2024-06-24","close":430.0},{"date":"2024-06-25","close":426.0},{"date":"2024-06-26","close":418.0},{"date":"2024-06-27","close":409.0},{"date":"2024-06-28","close":416.0},{"date":"2024-07-01","close":416.0},{"date":"2024-07-02","close":425.0},{"date":"2024-07-03","close":411.0},{"date":"2024-07-04","close":419.0},{"date":"2024-07-05","close":417.0},{"date":"2024-07-08","close":423.0},{"date":"2024-07-09","close":434.0},{"date":"2024-07-10","close":436.0},{"date":"2024-07-11","close":432.0},{"date":"2024-07-12","close":438.0},{"date":"2024-07-15","close":437.0},{"date":"2024-07-16","close":450.0},{"date":"2024-07-17","close":456.0},{"date":"2024-07-18","close":458.0},{"date":"2024-07-19","close":459.0},{"date":"2024-07-22","close":464.0},{"date":"2024-07-23","close":467.0},{"date":"2024-07-24","close":466.0},{"date":"2024-07-25","close":458.0},{"date":"2024-07-26","close":446.0},{"date":"2024-07-29","close":457.0},{"date":"2024-07-30","close":468.0},{"date":"2024-07-31","close":465.0},{"date":"2024-08-01","close":465.0},{"date":"2024-08-02","close":449.0},{"date":"2024-08-05","close":417.0},{"date":"2024-08-06","close":427.0},{"date":"2024-08-07","close":435.0},{"date":"2024-08-08","close":429.0},{"date":"2024-08-09","close":433.0},{"date":"2024-08-12","close":439.0},{"date":"2024-08-13","close":440.0},{"date":"2024-08-14","close":443.0},{"date":"2024-08-16","close":453.0},{"date":"2024-08-19","close":449.0},{"date":"2024-08-20","close":463.0},{"date":"2024-08-21","close":460.0},{"date":"2024-08-22","close":455.0},{"date":"2024-08-23","close":451.0},{"date":"2024-08-26","close":461.0},{"date":"2024-08-27","close":460.0},{"date":"2024-08-28","close":458.0},{"date":"2024-08-29","close":435.0},{"date":"2024-08-30","close":459.0},{"date":"2024-09-02","close":450.0},{"date":"2024-09-03","close":461.0},{"date":"2024-09-04","close":453.0},{"date":"2024-09-05","close":451.0},{"date":"2024-09-06","close":424.0},{"date":"2024-09-09","close":437.0},{"date":"2024-09-10","close":430.0},{"date":"2024-09-11","close":435.0},{"date":"2024-09-12","close":445.0},{"date":"2024-09-13","close":443.0},{"date":"2024-09-19","close":439.0},{"date":"2024-09-20","close":445.0},{"date":"2024-09-23","close":442.0},{"date":"2024-09-24","close":455.0},{"date":"2024-09-25","close":453.0},{"date":"2024-09-26","close":454.0},{"date":"2024-09-27","close":448.0},{"date":"2024-09-30","close":447.0},{"date":"2024-10-02","close":450.0},{"date":"2024-10-04","close":435.0},{"date":"2024-10-07","close":440.0},{"date":"2024-10-08","close":440.0},{"date":"2024-10-10","close":440.0},{"date":"2024-10-11","close":440.0},{"date":"2024-10-14","close":436.0},{"date":"2024-10-15","close":433.0},{"date":"2024-10-16","close":439.0},{"date":"2024-10-17","close":430.0},{"date":"2024-10-18","close":426.0},{"date":"2024-10-21","close":431.0},{"date":"2024-10-22","close":435.0},{"date":"2024-10-23","close":436.0},{"date":"2024-10-24","close":431.0},{"date":"2024-10-25","close":448.0},{"date":"2024-10-28","close":432.0},{"date":"2024-10-29","close":435.0},{"date":"2024-10-30","close":435.0},{"date":"2024-10-31","close":437.0},{"date":"2024-11-01","close":437.0},{"date":"2024-11-04","close":439.0},{"date":"2024-11-05","close":433.0},{"date":"2024-11-06","close":438.0},{"date":"2024-11-07","close":439.0},{"date":"2024-11-08","close":435.0},{"date":"2024-11-11","close":426.0},{"date":"2024-11-12","close":395.0},{"date":"2024-11-13","close":370.0},{"date":"2024-11-14","close":379.0},{"date":"2024-11-15","close":375.0},{"date":"2024-11-18","close":365.0},{"date":"2024-11-19","close":359.0},{"date":"2024-11-20","close":358.0},{"date":"2024-11-21","close":366.0},{"date":"2024-11-22","close":389.0},{"date":"2024-11-25","close":378.0},{"date":"2024-11-26","close":380.0},{"date":"2024-11-27","close":380.0},{"date":"2024-11-28","close":375.0},{"date":"2024-11-29","close":396.0},{"date":"2024-12-02","close":390.0},{"date":"2024-12-03","close":373.0},{"date":"2024-12-04","close":395.0},{"date":"2024-12-05","close":399.0},{"date":"2024-12-06","close":382.0},{"date":"2024-12-09","close":386.0},{"date":"2024-12-10","close":426.0},{"date":"2024-12-11","close":553.0},{"date":"2024-12-12","close":635.0},{"date":"2024-12-13","close":798.0},{"date":"2024-12-16","close":838.0},{"date":"2024-12-17","close":832.0},{"date":"2024-12-18","close":776.0},{"date":"2024-12-19","close":649.0},{"date":"2024-12-20","close":635.0},{"date":"2024-12-23","close":698.0},{"date":"2024-12-24","close":680.0},{"date":"2024-12-26","close":690.0},{"date":"2024-12-27","close":651.0},{"date":"2024-12-30","close":700.0},{"date":"2025-01-02","close":792.0},{"date":"2025-01-03","close":776.0},{"date":"2025-01-06","close":705.0},{"date":"2025-01-07","close":755.0},{"date":"2025-01-08","close":750.0},{"date":"2025-01-09","close":748.0},{"date":"2025-01-10","close":770.0},{"date":"2025-01-13","close":701.0},{"date":"2025-01-14","close":714.0},{"date":"2025-01-15","close":686.0},{"date":"2025-01-16","close":678.0},{"date":"2025-01-17","close":746.0},{"date":"2025-01-20","close":778.0},{"date":"2025-01-21","close":793.0},{"date":"2025-01-22","close":767.0},{"date":"2025-01-23","close":788.0},{"date":"2025-01-24","close":770.0},{"date":"2025-01-31","close":765.0},{"date":"2025-02-03","close":743.0},{"date":"2025-02-04","close":740.0},{"date":"2025-02-05","close":734.0},{"date":"2025-02-06","close":726.0},{"date":"2025-02-07","close":691.0},{"date":"2025-02-10","close":696.0},{"date":"2025-02-11","close":700.0},{"date":"2025-02-12","close":688.0},{"date":"2025-02-13","close":727.0},{"date":"2025-02-14","close":705.0},{"date":"2025-02-17","close":700.0},{"date":"2025-02-18","close":702.0},{"date":"2025-02-19","close":717.0},{"date":"2025-02-20","close":757.0},{"date":"2025-02-21","close":744.0},{"date":"2025-02-24","close":778.0},{"date":"2025-02-25","close":779.0},{"date":"2025-02-26","close":724.0},{"date":"2025-02-27","close":739.0},{"date":"2025-02-28","close":739.0},{"date":"2025-03-04","close":726.0},{"date":"2025-03-05","close":763.0},{"date":"2025-03-06","close":755.0},{"date":"2025-03-07","close":720.0},{"date":"2025-03-10","close":690.0},{"date":"2025-03-11","close":656.0},{"date":"2025-03-12","close":670.0},{"date":"2025-03-13","close":661.0},{"date":"2025-03-14","close":681.0},{"date":"2025-03-17","close":709.0},{"date":"2025-03-18","close":693.0},{"date":"2025-03-19","close":697.0},{"date":"2025-03-20","close":667.0},{"date":"2025-03-21","close":467.0},{"date":"2025-03-24","close":327.0},{"date":"2025-03-25","close":296.0},{"date":"2025-03-26","close":293.0},{"date":"2025-03-27","close":300.0},{"date":"2025-03-28","close":390.0},{"date":"2025-03-31","close":507.0},{"date":"2025-04-01","close":551.0},{"date":"2025-04-02","close":606.0},{"date":"2025-04-03","close":576.0},{"date":"2025-04-04","close":748.0},{"date":"2025-04-07","close":972.0},{"date":"2025-04-08","close":952.0},{"date":"2025-04-09","close":824.0},{"date":"2025-04-10","close":884.0},{"date":"2025-04-11","close":828.0},{"date":"2025-04-14","close":820.0},{"date":"2025-04-15","close":810.0},{"date":"2025-04-16","close":741.0},{"date":"2025-04-17","close":778.0},{"date":"2025-04-18","close":847.0},{"date":"2025-04-21","close":840.0},{"date":"2025-04-22","close":820.0},{"date":"2025-04-23","close":753.0},{"date":"2025-04-24","close":721.0},{"date":"2025-04-25","close":732.0},{"date":"2025-04-28","close":640.0},{"date":"2025-04-29","close":712.0},{"date":"2025-04-30","close":690.0},{"date":"2025-05-02","close":660.0},{"date":"2025-05-07","close":693.0},{"date":"2025-05-08","close":690.0},{"date":"2025-05-09","close":704.0},{"date":"2025-05-12","close":915.0},{"date":"2025-05-13","close":769.0},{"date":"2025-05-14","close":719.0},{"date":"2025-05-15","close":681.0},{"date":"2025-05-16","close":708.0},{"date":"2025-05-19","close":576.0},{"date":"2025-05-20","close":596.0},{"date":"2025-05-21","close":585.0},{"date":"2025-05-22","close":555.0},{"date":"2025-05-23","close":570.0},{"date":"2025-05-26","close":503.0},{"date":"2025-05-27","close":485.0},{"date":"2025-05-28","close":467.0},{"date":"2025-05-29","close":476.0},{"date":"2025-05-30","close":450.0},{"date":"2025-06-02","close":445.0},{"date":"2025-06-04","close":449.0},{"date":"2025-06-05","close":494.0},{"date":"2025-06-09","close":516.0},{"date":"2025-06-10","close":496.0},{"date":"2025-06-11","close":478.0},{"date":"2025-06-12","close":487.0},{"date":"2025-06-13","close":476.0},{"date":"2025-06-16","close":462.0},{"date":"2025-06-17","close":456.0},{"date":"2025-06-18","close":474.0},{"date":"2025-06-19","close":457.0},{"date":"2025-06-20","close":453.0},{"date":"2025-06-23","close":425.0},{"date":"2025-06-24","close":430.0},{"date":"2025-06-25","close":431.0},{"date":"2025-06-26","close":468.0},{"date":"2025-06-27","close":473.0},{"date":"2025-06-30","close":468.0},{"date":"2025-07-01","close":462.0},{"date":"2025-07-02","close":470.0},{"date":"2025-07-03","close":474.0},{"date":"2025-07-04","close":459.0},{"date":"2025-07-07","close":452.0},{"date":"2025-07-08","close":452.0},{"date":"2025-07-09","close":452.0},{"date":"2025-07-10","close":445.0},{"date":"2025-07-11","close":443.0},{"date":"2025-07-14","close":431.0},{"date":"2025-07-15","close":434.0},{"date":"2025-07-16","close":428.0},{"date":"2025-07-17","close":431.0},{"date":"2025-07-18","close":438.0},{"date":"2025-07-21","close":431.0},{"date":"2025-07-22","close":424.0},{"date":"2025-07-23","close":415.0},{"date":"2025-07-24","close":415.0},{"date":"2025-07-25","close":414.0},{"date":"2025-07-28","close":418.0},{"date":"2025-07-29","close":413.0},{"date":"2025-07-30","close":409.0},{"date":"2025-07-31","close":408.0},{"date":"2025-08-01","close":400.0},{"date":"2025-08-04","close":403.0},{"date":"2025-08-05","close":396.0},{"date":"2025-08-06","close":399.0},{"date":"2025-08-07","close":397.0},{"date":"2025-08-08","close":396.0},{"date":"2025-08-11","close":376.0},{"date":"2025-08-12","close":378.0},{"date":"2025-08-13","close":379.0},{"date":"2025-08-14","close":378.0},{"date":"2025-08-18","close":369.0},{"date":"2025-08-19","close":364.0},{"date":"2025-08-20","close":361.0},{"date":"2025-08-21","close":364.0},{"date":"2025-08-22","close":369.0},{"date":"2025-08-25","close":373.0},{"date":"2025-08-26","close":368.0},{"date":"2025-08-27","close":366.0},{"date":"2025-08-28","close":375.0},{"date":"2025-08-29","close":364.0},{"date":"2025-09-01","close":359.0},{"date":"2025-09-02","close":355.0},{"date":"2025-09-03","close":355.0},{"date":"2025-09-04","close":353.0},{"date":"2025-09-05","close":353.0},{"date":"2025-09-08","close":347.0},{"date":"2025-09-09","close":350.0},{"date":"2025-09-10","close":348.0},{"date":"2025-09-11","close":353.0},{"date":"2025-09-12","close":360.0},{"date":"2025-09-15","close":357.0},{"date":"2025-09-16","close":351.0},{"date":"2025-09-17","close":346.0},{"date":"2025-09-18","close":349.0},{"date":"2025-09-19","close":3640.0},{"date":"2025-09-22","close":349.0},{"date":"2025-09-23","close":345.0},{"date":"2025-09-24","close":336.0},{"date":"2025-09-25","close":328.0},{"date":"2025-09-26","close":323.0},{"date":"2025-09-29","close":325.0},{"date":"2025-09-30","close":324.0},{"date":"2025-10-01","close":323.0},{"date":"2025-10-02","close":327.0},{"date":"2025-10-10","close":318.0},{"date":"2025-10-13","close":314.0},{"date":"2025-10-14","close":326.0},{"date":"2025-10-15","close":331.0},{"date":"2025-10-16","close":325.0},{"date":"2025-10-17","close":320.0},{"date":"2025-10-20","close":318.0},{"date":"2025-10-21","close":320.0},{"date":"2025-10-22","close":331.0},{"date":"2025-10-23","close":327.0},{"date":"2025-10-24","close":329.0},{"date":"2025-10-27","close":328.0},{"date":"2025-10-28","close":323.0},{"date":"2025-10-29","close":318.0},{"date":"2025-10-30","close":322.0},{"date":"2025-10-31","close":324.0},{"date":"2025-11-03","close":338.0},{"date":"2025-11-04","close":328.0},{"date":"2025-11-05","close":326.0},{"date":"2025-11-06","close":329.0},{"date":"2025-11-07","close":325.0},{"date":"2025-11-10","close":326.0},{"date":"2025-11-11","close":325.0},{"date":"2025-11-12","close":329.0},{"date":"2025-11-13","close":328.0},{"date":"2025-11-14","close":323.0},{"date":"2025-11-17","close":317.0},{"date":"2025-11-18","close":320.0},{"date":"2025-11-19","close":318.0},{"date":"2025-11-20","close":320.0},{"date":"2025-11-21","close":315.0},{"date":"2025-11-24","close":309.0},{"date":"2025-11-25","close":313.0},{"date":"2025-11-26","close":312.0},{"date":"2025-11-27","close":308.0},{"date":"2025-11-28","close":325.0},{"date":"2025-12-01","close":343.0},{"date":"2025-12-02","close":328.0},{"date":"2025-12-03","close":334.0},{"date":"2025-12-04","close":339.0},{"date":"2025-12-05","close":337.0},{"date":"2025-12-08","close":341.0},{"date":"2025-12-09","close":332.0},{"date":"2025-12-10","close":332.0},{"date":"2025-12-11","close":337.0},{"date":"2025-12-12","close":341.0},{"date":"2025-12-15","close":339.0},{"date":"2025-12-16","close":334.0},{"date":"2025-12-17","close":323.0},{"date":"2025-12-18","close":320.0},{"date":"2025-12-19","close":325.0},{"date":"2025-12-22","close":328.0},{"date":"2025-12-23","close":322.0},{"date":"2025-12-24","close":328.0},{"date":"2025-12-26","close":329.0},{"date":"2025-12-29","close":330.0},{"date":"2025-12-30","close":321.0},{"date":"2026-01-02","close":322.0},{"date":"2026-01-05","close":324.0},{"date":"2026-01-06","close":316.0},{"date":"2026-01-07","close":313.0},{"date":"2026-01-08","close":308.0},{"date":"2026-01-09","close":306.0},{"date":"2026-01-12","close":309.0},{"date":"2026-01-13","close":307.0},{"date":"2026-01-14","close":288.0},{"date":"2026-01-15","close":289.0},{"date":"2026-01-16","close":2957.0},{"date":"2026-01-19","close":256.0},{"date":"2026-01-20","close":260.0},{"date":"2026-01-21","close":260.0},{"date":"2026-01-22","close":258.0},{"date":"2026-01-23","close":257.0},{"date":"2026-01-26","close":334.0},{"date":"2026-01-27","close":434.0},{"date":"2026-01-28","close":378.0},{"date":"2026-01-29","close":365.0},{"date":"2026-01-30","close":337.0},{"date":"2026-02-02","close":330.0},{"date":"2026-02-03","close":328.0},{"date":"2026-02-04","close":366.0},{"date":"2026-02-05","close":353.0},{"date":"2026-02-06","close":337.0},{"date":"2026-02-09","close":343.0},{"date":"2026-02-10","close":330.0},{"date":"2026-02-11","close":325.0},{"date":"2026-02-12","close":345.0},{"date":"2026-02-13","close":326.0},{"date":"2026-02-19","close":301.0},{"date":"2026-02-20","close":310.0},{"date":"2026-02-23","close":306.0},{"date":"2026-02-24","close":300.0},{"date":"2026-02-25","close":277.0},{"date":"2026-02-26","close":274.0},{"date":"2026-02-27","close":270.0},{"date":"2026-03-03","close":2630.0},{"date":"2026-03-04","close":2630.0},{"date":"2026-03-05","close":2630.0},{"date":"2026-03-06","close":2630.0},{"date":"2026-03-09","close":2630.0},{"date":"2026-03-10","close":2630.0},{"date":"2026-03-11","close":2630.0},{"date":"2026-03-12","close":2630.0},{"date":"2026-03-13","close":2630.0},{"date":"2026-03-16","close":2630.0},{"date":"2026-03-17","close":2630.0},{"date":"2026-03-18","close":2630.0},{"date":"2026-03-19","close":2630.0},{"date":"2026-03-20","close":2790.0},{"date":"2026-03-23","close":2620.0},{"date":"2026-03-24","close":2620.0},{"date":"2026-03-25","close":2620.0},{"date":"2026-03-26","close":2620.0},{"date":"2026-03-27","close":2620.0},{"date":"2026-03-30","close":2620.0},{"date":"2026-03-31","close":2620.0},{"date":"2026-04-01","close":2620.0},{"date":"2026-04-02","close":2620.0},{"date":"2026-04-03","close":2620.0},{"date":"2026-04-06","close":2620.0},{"date":"2026-04-07","close":2620.0},{"date":"2026-04-08","close":2620.0},{"date":"2026-04-09","close":2620.0},{"date":"2026-04-10","close":2620.0},{"date":"2026-04-13","close":2620.0},{"date":"2026-04-14","close":2620.0},{"date":"2026-04-15","close":2620.0},{"date":"2026-04-16","close":2620.0},{"date":"2026-04-17","close":2620.0},{"date":"2026-04-20","close":2620.0},{"date":"2026-04-21","close":2620.0},{"date":"2026-04-22","close":2620.0},{"date":"2026-04-23","close":2620.0},{"date":"2026-04-24","close":2620.0},{"date":"2026-04-27","close":2620.0},{"date":"2026-04-28","close":2620.0},{"date":"2026-04-29","close":2620.0},{"date":"2026-04-30","close":2620.0},{"date":"2026-05-04","close":2620.0},{"date":"2026-05-06","close":2620.0},{"date":"2026-05-07","close":2620.0},{"date":"2026-05-08","close":2620.0},{"date":"2026-05-11","close":2620.0},{"date":"2026-05-12","close":2620.0},{"date":"2026-05-13","close":2620.0},{"date":"2026-05-14","close":2620.0},{"date":"2026-05-15","close":2620.0},{"date":"2026-05-18","close":2620.0},{"date":"2026-05-19","close":2620.0},{"date":"2026-05-20","close":2620.0},{"date":"2026-05-21","close":2620.0},{"date":"2026-05-22","close":2620.0},{"date":"2026-05-26","close":2620.0},{"date":"2026-05-27","close":2620.0},{"date":"2026-05-28","close":2620.0},{"date":"2026-05-29","close":2620.0},{"date":"2026-06-01","close":2620.0},{"date":"2026-06-02","close":2620.0},{"date":"2026-06-04","close":2620.0},{"date":"2026-06-05","close":2620.0},{"date":"2026-06-08","close":2620.0},{"date":"2026-06-09","close":2620.0},{"date":"2026-06-10","close":2620.0},{"date":"2026-06-11","close":2620.0},{"date":"2026-06-12","close":2620.0},{"date":"2026-06-15","close":2620.0},{"date":"2026-06-16","close":2620.0},{"date":"2026-06-17","close":2620.0},{"date":"2026-06-18","close":2620.0},{"date":"2026-06-19","close":2620.0},{"date":"2026-06-22","close":2620.0},{"date":"2026-06-23","close":2620.0},{"date":"2026-06-24","close":2620.0},{"date":"2026-06-25","close":2620.0},{"date":"2026-06-26","close":2620.0},{"date":"2026-06-29","close":2620.0},{"date":"2026-06-30","close":2620.0},{"date":"2026-07-01","close":2620.0},{"date":"2026-07-02","close":2620.0},{"date":"2026-07-03","close":2620.0},{"date":"2026-07-06","close":2620.0},{"date":"2026-07-07","close":2620.0},{"date":"2026-07-08","close":2620.0},{"date":"2026-07-09","close":2620.0},{"date":"2026-07-10","close":2620.0},{"date":"2026-07-13","close":2620.0},{"date":"2026-07-14","close":2620.0},{"date":"2026-07-15","close":2620.0},{"date":"2026-07-16","close":2620.0},{"date":"2026-07-20","close":2620.0},{"date":"2026-07-21","close":2620.0},{"date":"2026-07-22","close":2620.0},{"date":"2026-07-23","close":2620.0},{"date":"2026-07-24","close":2620.0},{"date":"2026-07-27","close":2620.0},{"date":"2026-07-28","close":2620.0},{"date":"2026-07-29","close":2620.0},{"date":"2026-07-30","close":2620.0},{"date":"2026-07-31","close":2620.0},{"date":"2026-08-03","close":2620.0},{"date":"2026-08-04","close":2620.0},{"date":"2026-08-05","close":2620.0},{"date":"2026-08-06","close":2620.0},{"date":"2026-08-07","close":2620.0},{"date":"2026-08-10","close":2620.0},{"date":"2026-08-11","close":2620.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2620.0},{"date":"2026-08-14","close":2620.0},{"date":"2026-08-18","close":2620.0},{"date":"2026-08-19","close":2620.0},{"date":"2026-08-20","close":2620.0},{"date":"2026-08-21","close":2620.0},{"date":"2026-08-24","close":2620.0},{"date":"2026-08-25","close":2620.0},{"date":"2026-08-26","close":2620.0},{"date":"2026-08-27","close":2620.0},{"date":"2026-08-28","close":2620.0},{"date":"2026-08-31","close":2620.0},{"date":"2026-09-01","close":2620.0},{"date":"2026-09-02","close":2620.0},{"date":"2026-09-03","close":2620.0},{"date":"2026-09-04","close":2620.0},{"date":"2026-09-07","close":2620.0},{"date":"2026-09-08","close":2620.0},{"date":"2026-09-09","close":2620.0},{"date":"2026-09-10","close":2620.0},{"date":"2026-09-11","close":2620.0},{"date":"2026-09-14","close":2620.0},{"date":"2026-09-15","close":2620.0},{"date":"2026-09-16","close":2620.0},{"date":"2026-09-17","close":2620.0},{"date":"2026-09-18","close":2620.0},{"date":"2026-09-21","close":2620.0},{"date":"2026-09-22","close":2620.0},{"date":"2026-09-23","close":2620.0},{"date":"2026-09-28","close":2620.0},{"date":"2026-09-29","close":2620.0},{"date":"2026-09-30","close":2620.0},{"date":"2026-10-01","close":2620.0},{"date":"2026-10-02","close":2620.0},{"date":"2026-10-06","close":2620.0},{"date":"2026-10-07","close":2620.0},{"date":"2026-10-08","close":2620.0},{"date":"2026-10-12","close":2620.0},{"date":"2026-10-13","close":2620.0},{"date":"2026-10-14","close":2620.0},{"date":"2026-10-15","close":2620.0},{"date":"2026-10-16","close":2620.0},{"date":"2026-10-19","close":2620.0},{"date":"2026-10-20","close":2620.0},{"date":"2026-10-21","close":2620.0},{"date":"2026-10-22","close":2620.0},{"date":"2026-10-23","close":2620.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2620.0,"low_30d":2620.0,"high_30d":2620.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.03,"per":null,"quarter":"2024-Q2"},{"pbr":0.03,"per":null,"quarter":"2024-Q3"},{"pbr":0.05,"per":null,"quarter":"2024-Q4"},{"pbr":0.04,"per":null,"quarter":"2025-Q1"},{"pbr":0.04,"per":null,"quarter":"2025-Q2"},{"pbr":0.03,"per":null,"quarter":"2025-Q3"},{"pbr":0.04,"per":null,"quarter":"2025-Q4"},{"pbr":0.42,"per":null,"quarter":"2026-Q1"},{"pbr":1.69,"per":null,"quarter":"2026-Q2"},{"pbr":1.69,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.26,"pbr_5y_low":0.03,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.69,"current_per":null,"pbr_5y_high":1.69,"per_5y_high":null,"pbr_5y_median":0.04,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 19.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -7.9%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -4,837, PBR 1.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -311.6%"},"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":-15.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-24.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":19.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-31.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-30.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-40.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.03,"per":null,"close":416.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.03,"per":null,"close":447.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.05,"per":null,"close":700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.04,"per":null,"close":507.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.04,"per":null,"close":468.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.03,"per":null,"close":324.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.04,"per":null,"close":321.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":null,"close":2620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":null,"close":2620.0,"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":"1.7배"},{"label":"ROE","value":"-3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-4837.0,"pbr":null,"per":null,"roa":-0.15504905926210197,"roe":-3.1160139857470845,"revenue":41295203226.0,"market_cap":null,"net_income":-32462410653.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.31133882036219623,"total_assets":209368639884.0,"total_equity":10417928418.0,"profit_margin":-0.7861060878024991,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-27945439741.0,"operating_margin":-0.6767236278765952},{"eps":-980.62,"pbr":0.28,"per":null,"roa":-0.02485152856689923,"roe":-0.15912748445004185,"revenue":44840471061.0,"market_cap":17600000000.0,"net_income":-6593318652.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11988400803566661,"total_assets":265308374664.0,"total_equity":41434191427.0,"profit_margin":-0.14703946002330334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3328642782.0,"operating_margin":-0.07423300209027213},{"eps":-3711.7752405428323,"pbr":null,"per":null,"roa":-0.10077292752510311,"roe":-0.5162772108240711,"revenue":40912022850.0,"market_cap":null,"net_income":-24999702759.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.20243798673474783,"total_assets":248079552445.0,"total_equity":48423022041.0,"profit_margin":-0.6110600507498495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18396197853.0,"operating_margin":-0.4496526099539955},{"eps":-861.131855805937,"pbr":null,"per":null,"roa":-0.02133711867416458,"roe":-0.08028558971919057,"revenue":44904439080.0,"market_cap":null,"net_income":-5796386346.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1362834310678578,"total_assets":271657407662.0,"total_equity":72197094974.0,"profit_margin":-0.12908270239548886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2305125349.0,"operating_margin":-0.05133401944723724},{"eps":-296.94201924342656,"pbr":null,"per":null,"roa":-0.007225704401917618,"roe":-0.026498811451505545,"revenue":53810531642.0,"market_cap":null,"net_income":-2030766606.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14197224017086585,"total_assets":281047562015.0,"total_equity":76636139312.0,"profit_margin":-0.03773920353566909,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":299382042.0,"operating_margin":0.005563632858931418},{"eps":-534.4956346381679,"pbr":null,"per":null,"roa":-0.012327001040563243,"roe":-0.04371498352731515,"revenue":48696239934.0,"market_cap":null,"net_income":-3611234215.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1713074802552783,"total_assets":292953184892.0,"total_equity":82608614338.0,"profit_margin":-0.0741583789609722,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-602376369.0,"operating_margin":-0.012370079698482373},{"eps":-2343.034145117103,"pbr":null,"per":null,"roa":-0.05357100167472173,"roe":-0.18227242888331865,"revenue":50417423193.0,"market_cap":null,"net_income":-15780900886.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.016049961417154493,"total_assets":294579163963.0,"total_equity":86578650335.0,"profit_margin":-0.3130049075612225,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10260848804.0,"operating_margin":-0.2035179141290312},{"eps":-828.5724727409928,"pbr":null,"per":null,"roa":-0.019039715065445828,"roe":-0.05770743484003375,"revenue":51397324117.0,"market_cap":null,"net_income":-5580635731.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12333600086980574,"total_assets":293105002455.0,"total_equity":96705662736.0,"profit_margin":-0.10857833217730042,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2724724947.0,"operating_margin":-0.053012972830987895},{"eps":-311.51903757422497,"pbr":null,"per":null,"roa":-0.006859273149692245,"roe":-0.019981355711314236,"revenue":69799215976.0,"market_cap":null,"net_income":-2098155960.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14939179079870185,"total_assets":305886048596.0,"total_equity":105005685816.0,"profit_margin":-0.030059878619860675,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1221933890.0,"operating_margin":0.01750641282876521},{"eps":-587.4408135139541,"pbr":null,"per":null,"roa":-0.012619665858734199,"roe":-0.03727800567267795,"revenue":45763304791.0,"market_cap":null,"net_income":-3956555765.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17429415953300312,"total_assets":313523021076.0,"total_equity":106136465554.0,"profit_margin":-0.08645695023708411,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-774044047.0,"operating_margin":-0.016914076693871696},{"eps":-429.5182780139383,"pbr":null,"per":null,"roa":-0.009552229841447534,"roe":-0.026949460182836497,"revenue":51952467218.0,"market_cap":null,"net_income":-2892909345.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15685434602760542,"total_assets":302851731273.0,"total_equity":107345725123.0,"profit_margin":-0.05568377210770256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-676315633.0,"operating_margin":-0.013017969486647914},{"eps":-440.4200937315919,"pbr":null,"per":null,"roa":-0.009715780428067998,"roe":-0.0262280626734789,"revenue":53767485988.0,"market_cap":null,"net_income":-2966335707.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16997488926745988,"total_assets":305311109999.0,"total_equity":113097781713.0,"profit_margin":-0.055169693216864116,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":404536075.0,"operating_margin":0.0075238049086075115}],"fwd_per_history_meta":{},"trailing_per_history":[],"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":"윌비스","phase":"above-fold","symbol_resolved":true}