{"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":"2026-10-23T09:47:27.278995+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.1,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":51.4,"direction":"higher_better","percentile":82}],"summary":"매출 +4.1%","percentile":69},"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":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":60},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -39원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -39, PBR 0.55x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-25.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.27,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.23,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"이스타코(015020)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 199.00억. 현재가 928원, 전일 대비 +0.0%, 30일 +0.0%. ROE -2.1%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","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":0.0021623010974280987,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 928, SMA60 928 — 혼조세입니다.","bb_lower":928.0,"bb_upper":928.0,"macd_signal":0.003179851207951711},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":677,"high":678,"low":661,"close":661,"volume":48388,"rsi_14":63.98,"sma_20":648.8,"sma_60":645.43,"sma_120":679.96},{"date":"2024-10-24","open":661,"high":670,"low":657,"close":668,"volume":33748,"rsi_14":61.05,"sma_20":651.8,"sma_60":645.13,"sma_120":679.15},{"date":"2024-10-25","open":665,"high":676,"low":661,"close":662,"volume":34024,"rsi_14":63.25,"sma_20":654.3,"sma_60":644.78,"sma_120":678.35},{"date":"2024-10-28","open":678,"high":678,"low":660,"close":666,"volume":83545,"rsi_14":62.35,"sma_20":656.65,"sma_60":644.55,"sma_120":677.53},{"date":"2024-10-29","open":667,"high":700,"low":667,"close":700,"volume":142887,"rsi_14":68.39,"sma_20":660.6,"sma_60":644.82,"sma_120":677.03},{"date":"2024-10-30","open":694,"high":723,"low":694,"close":713,"volume":85908,"rsi_14":64.53,"sma_20":665.3,"sma_60":645.28,"sma_120":676.82},{"date":"2024-10-31","open":721,"high":758,"low":709,"close":748,"volume":518276,"rsi_14":72.64,"sma_20":672.25,"sma_60":646.3,"sma_120":676.98},{"date":"2024-11-01","open":748,"high":767,"low":720,"close":746,"volume":304653,"rsi_14":71.21,"sma_20":678.05,"sma_60":647.3,"sma_120":677.06},{"date":"2024-11-04","open":746,"high":747,"low":711,"close":723,"volume":174366,"rsi_14":59.8,"sma_20":683.3,"sma_60":647.92,"sma_120":676.92},{"date":"2024-11-05","open":723,"high":734,"low":719,"close":729,"volume":46716,"rsi_14":55.31,"sma_20":688.45,"sma_60":648.67,"sma_120":676.77},{"date":"2024-11-06","open":729,"high":740,"low":726,"close":728,"volume":90638,"rsi_14":55.31,"sma_20":693.4,"sma_60":650.53,"sma_120":676.62},{"date":"2024-11-07","open":726,"high":749,"low":726,"close":731,"volume":71111,"rsi_14":59.3,"sma_20":696.8,"sma_60":652.22,"sma_120":676.53},{"date":"2024-11-08","open":731,"high":739,"low":711,"close":731,"volume":149259,"rsi_14":69.39,"sma_20":700.5,"sma_60":653.5,"sma_120":676.52},{"date":"2024-11-11","open":731,"high":731,"low":694,"close":699,"volume":199776,"rsi_14":59.65,"sma_20":702.35,"sma_60":654.3,"sma_120":676.22},{"date":"2024-11-12","open":696,"high":765,"low":682,"close":693,"volume":423791,"rsi_14":59.3,"sma_20":702.8,"sma_60":654.77,"sma_120":675.79},{"date":"2024-11-13","open":695,"high":715,"low":680,"close":689,"volume":134367,"rsi_14":56.21,"sma_20":701.75,"sma_60":655.15,"sma_120":675.35},{"date":"2024-11-14","open":700,"high":731,"low":670,"close":682,"volume":275672,"rsi_14":55.88,"sma_20":700.4,"sma_60":655.38,"sma_120":674.85},{"date":"2024-11-15","open":682,"high":721,"low":586,"close":600,"volume":709834,"rsi_14":36.69,"sma_20":695.45,"sma_60":654.28,"sma_120":673.69},{"date":"2024-11-18","open":600,"high":600,"low":541,"close":575,"volume":693446,"rsi_14":23.85,"sma_20":690.5,"sma_60":652.75,"sma_120":672.36},{"date":"2024-11-19","open":575,"high":656,"low":575,"close":614,"volume":527386,"rsi_14":31.32,"sma_20":687.9,"sma_60":652.05,"sma_120":671.36},{"date":"2024-11-20","open":613,"high":635,"low":590,"close":604,"volume":194769,"rsi_14":20.0,"sma_20":685.05,"sma_60":651.25,"sma_120":670.37},{"date":"2024-11-21","open":604,"high":623,"low":590,"close":590,"volume":162599,"rsi_14":19.05,"sma_20":681.15,"sma_60":650.18,"sma_120":669.24},{"date":"2024-11-22","open":584,"high":605,"low":584,"close":600,"volume":72687,"rsi_14":24.27,"sma_20":678.05,"sma_60":649.35,"sma_120":668.2},{"date":"2024-11-25","open":600,"high":769,"low":591,"close":700,"volume":2237862,"rsi_14":45.65,"sma_20":679.75,"sma_60":650.2,"sma_120":667.92},{"date":"2024-11-26","open":687,"high":687,"low":634,"close":648,"volume":654076,"rsi_14":39.58,"sma_20":677.15,"sma_60":650.27,"sma_120":667.25},{"date":"2024-11-27","open":653,"high":660,"low":638,"close":638,"volume":169041,"rsi_14":38.11,"sma_20":673.4,"sma_60":650.15,"sma_120":666.52},{"date":"2024-11-28","open":653,"high":653,"low":635,"close":637,"volume":68262,"rsi_14":38.01,"sma_20":667.85,"sma_60":650.07,"sma_120":665.74},{"date":"2024-11-29","open":637,"high":642,"low":626,"close":633,"volume":62913,"rsi_14":40.93,"sma_20":662.2,"sma_60":650.2,"sma_120":664.96},{"date":"2024-12-02","open":633,"high":653,"low":630,"close":632,"volume":51357,"rsi_14":41.5,"sma_20":657.65,"sma_60":650.32,"sma_120":664.24},{"date":"2024-12-03","open":630,"high":656,"low":630,"close":656,"volume":181063,"rsi_14":45.65,"sma_20":654.0,"sma_60":651.02,"sma_120":663.74},{"date":"2024-12-04","open":850,"high":852,"low":801,"close":852,"volume":2836018,"rsi_14":64.96,"sma_20":660.2,"sma_60":654.88,"sma_120":664.89},{"date":"2024-12-05","open":867,"high":1100,"low":867,"close":1001,"volume":15929288,"rsi_14":81.57,"sma_20":673.7,"sma_60":661.38,"sma_120":667.32},{"date":"2024-12-06","open":960,"high":1301,"low":910,"close":1301,"volume":13290866,"rsi_14":89.89,"sma_20":702.2,"sma_60":672.9,"sma_120":672.24},{"date":"2024-12-09","open":1236,"high":1691,"low":1180,"close":1691,"volume":8452805,"rsi_14":92.7,"sma_20":751.8,"sma_60":691.05,"sma_120":680.52},{"date":"2024-12-10","open":2195,"high":2195,"low":1960,"close":2195,"volume":9097173,"rsi_14":95.33,"sma_20":826.9,"sma_60":717.7,"sma_120":693.07},{"date":"2024-12-11","open":2655,"high":2720,"low":2195,"close":2375,"volume":23413305,"rsi_14":96.46,"sma_20":911.2,"sma_60":747.3,"sma_120":707.08},{"date":"2024-12-12","open":2375,"high":2375,"low":2375,"close":2375,"volume":0,"rsi_14":96.44,"sma_20":995.85,"sma_60":777.02,"sma_120":721.11},{"date":"2024-12-13","open":2345,"high":2460,"low":2005,"close":2230,"volume":15671076,"rsi_14":89.11,"sma_20":1077.35,"sma_60":804.18,"sma_120":734.03},{"date":"2024-12-16","open":2295,"high":2300,"low":1650,"close":1705,"volume":10225795,"rsi_14":71.76,"sma_20":1133.85,"sma_60":822.57,"sma_120":742.52},{"date":"2024-12-17","open":1638,"high":1690,"low":1481,"close":1575,"volume":8732043,"rsi_14":68.38,"sma_20":1181.9,"sma_60":838.77,"sma_120":749.72},{"date":"2024-12-18","open":1535,"high":1680,"low":1488,"close":1669,"volume":4920907,"rsi_14":69.53,"sma_20":1235.15,"sma_60":856.33,"sma_120":757.8},{"date":"2024-12-19","open":1552,"high":1640,"low":1450,"close":1500,"volume":2708024,"rsi_14":65.44,"sma_20":1280.65,"sma_60":871.2,"sma_120":764.5},{"date":"2024-12-20","open":1520,"high":1802,"low":1402,"close":1585,"volume":10358186,"rsi_14":66.48,"sma_20":1329.9,"sma_60":887.42,"sma_120":771.83},{"date":"2024-12-23","open":1527,"high":1571,"low":1450,"close":1505,"volume":2324935,"rsi_14":64.4,"sma_20":1370.15,"sma_60":902.18,"sma_120":778.53},{"date":"2024-12-24","open":1470,"high":1615,"low":1452,"close":1510,"volume":1641044,"rsi_14":61.94,"sma_20":1413.25,"sma_60":917.0,"sma_120":785.28},{"date":"2024-12-26","open":1515,"high":1790,"low":1511,"close":1633,"volume":4994425,"rsi_14":61.58,"sma_20":1463.0,"sma_60":933.9,"sma_120":793.08},{"date":"2024-12-27","open":1633,"high":1744,"low":1578,"close":1725,"volume":2703499,"rsi_14":58.41,"sma_20":1517.4,"sma_60":952.5,"sma_120":801.69},{"date":"2024-12-30","open":1720,"high":1999,"low":1641,"close":1899,"volume":6553595,"rsi_14":54.51,"sma_20":1580.7,"sma_60":973.65,"sma_120":811.77},{"date":"2025-01-02","open":2145,"high":2360,"low":1978,"close":2230,"volume":7564071,"rsi_14":50.82,"sma_20":1660.6,"sma_60":1000.52,"sma_120":824.62},{"date":"2025-01-03","open":2250,"high":2300,"low":2030,"close":2150,"volume":4808403,"rsi_14":44.47,"sma_20":1735.3,"sma_60":1025.92,"sma_120":836.83},{"date":"2025-01-06","open":2060,"high":2125,"low":1900,"close":1936,"volume":2945626,"rsi_14":40.23,"sma_20":1789.5,"sma_60":1047.7,"sma_120":847.26},{"date":"2025-01-07","open":1880,"high":1970,"low":1839,"close":1885,"volume":3065273,"rsi_14":41.99,"sma_20":1833.7,"sma_60":1068.07,"sma_120":857.16},{"date":"2025-01-08","open":1911,"high":1927,"low":1805,"close":1807,"volume":2027714,"rsi_14":52.99,"sma_20":1859.0,"sma_60":1087.23,"sma_120":866.43},{"date":"2025-01-09","open":1780,"high":1782,"low":1650,"close":1690,"volume":2611256,"rsi_14":53.4,"sma_20":1858.95,"sma_60":1104.37,"sma_120":874.79},{"date":"2025-01-10","open":1689,"high":1796,"low":1669,"close":1783,"volume":1949251,"rsi_14":53.37,"sma_20":1838.35,"sma_60":1122.68,"sma_120":883.92},{"date":"2025-01-13","open":1807,"high":1807,"low":1690,"close":1699,"volume":1126781,"rsi_14":56.19,"sma_20":1804.55,"sma_60":1139.17,"sma_120":892.44},{"date":"2025-01-14","open":1699,"high":1727,"low":1610,"close":1727,"volume":1373266,"rsi_14":54.58,"sma_20":1772.15,"sma_60":1156.13,"sma_120":901.16},{"date":"2025-01-15","open":1830,"high":1850,"low":1503,"close":1510,"volume":2817795,"rsi_14":50.15,"sma_20":1736.15,"sma_60":1169.65,"sma_120":908.02},{"date":"2025-01-16","open":1540,"high":1579,"low":1387,"close":1405,"volume":2085847,"rsi_14":47.06,"sma_20":1721.15,"sma_60":1181.83,"sma_120":914.01},{"date":"2025-01-17","open":1400,"high":1423,"low":1307,"close":1337,"volume":1437623,"rsi_14":41.45,"sma_20":1709.25,"sma_60":1193.02,"sma_120":919.43},{"date":"2025-01-20","open":1329,"high":1453,"low":1287,"close":1299,"volume":1235769,"rsi_14":37.31,"sma_20":1690.75,"sma_60":1203.65,"sma_120":924.54},{"date":"2025-01-21","open":1303,"high":1329,"low":1224,"close":1283,"volume":977199,"rsi_14":29.74,"sma_20":1679.9,"sma_60":1213.9,"sma_120":929.52},{"date":"2025-01-22","open":1260,"high":1315,"low":1237,"close":1302,"volume":639710,"rsi_14":11.59,"sma_20":1665.75,"sma_60":1224.57,"sma_120":934.67},{"date":"2025-01-23","open":1270,"high":1313,"low":1230,"close":1238,"volume":981894,"rsi_14":11.74,"sma_20":1652.4,"sma_60":1234.1,"sma_120":939.33},{"date":"2025-01-24","open":1250,"high":1379,"low":1194,"close":1278,"volume":3988054,"rsi_14":17.68,"sma_20":1640.8,"sma_60":1243.73,"sma_120":944.27},{"date":"2025-01-31","open":1312,"high":1343,"low":1252,"close":1279,"volume":633915,"rsi_14":18.7,"sma_20":1623.1,"sma_60":1253.17,"sma_120":949.23},{"date":"2025-02-03","open":1279,"high":1340,"low":1226,"close":1257,"volume":863075,"rsi_14":19.85,"sma_20":1599.7,"sma_60":1261.65,"sma_120":953.98},{"date":"2025-02-04","open":1226,"high":1328,"low":1226,"close":1310,"volume":779321,"rsi_14":27.59,"sma_20":1570.25,"sma_60":1271.05,"sma_120":959.17},{"date":"2025-02-05","open":1305,"high":1320,"low":1257,"close":1270,"volume":536541,"rsi_14":17.74,"sma_20":1522.25,"sma_60":1280.17,"sma_120":964.04},{"date":"2025-02-06","open":1288,"high":1330,"low":1257,"close":1258,"volume":793103,"rsi_14":19.5,"sma_20":1477.65,"sma_60":1288.98,"sma_120":968.83},{"date":"2025-02-07","open":1258,"high":1280,"low":1179,"close":1180,"volume":707468,"rsi_14":14.62,"sma_20":1439.85,"sma_60":1296.52,"sma_120":973.52},{"date":"2025-02-10","open":1162,"high":1219,"low":1125,"close":1190,"volume":602011,"rsi_14":21.73,"sma_20":1405.1,"sma_60":1304.17,"sma_120":978.19},{"date":"2025-02-11","open":1204,"high":1270,"low":1184,"close":1233,"volume":547032,"rsi_14":32.94,"sma_20":1376.4,"sma_60":1312.53,"sma_120":983.02},{"date":"2025-02-12","open":1235,"high":1259,"low":1202,"close":1218,"volume":414524,"rsi_14":36.81,"sma_20":1352.8,"sma_60":1321.18,"sma_120":987.74},{"date":"2025-02-13","open":1202,"high":1354,"low":1160,"close":1313,"volume":1799263,"rsi_14":51.38,"sma_20":1329.3,"sma_60":1331.52,"sma_120":993.14},{"date":"2025-02-14","open":1313,"high":1327,"low":1265,"close":1314,"volume":877179,"rsi_14":53.14,"sma_20":1310.05,"sma_60":1341.93,"sma_120":998.54},{"date":"2025-02-17","open":1275,"high":1331,"low":1266,"close":1270,"volume":643372,"rsi_14":46.91,"sma_20":1287.2,"sma_60":1351.73,"sma_120":1003.56},{"date":"2025-02-18","open":1283,"high":1303,"low":1264,"close":1299,"volume":364452,"rsi_14":56.31,"sma_20":1276.65,"sma_60":1363.38,"sma_120":1008.83},{"date":"2025-02-19","open":1305,"high":1397,"low":1285,"close":1391,"volume":1084433,"rsi_14":60.56,"sma_20":1275.95,"sma_60":1376.98,"sma_120":1014.87},{"date":"2025-02-20","open":1370,"high":1444,"low":1311,"close":1365,"volume":989415,"rsi_14":57.68,"sma_20":1277.35,"sma_60":1389.5,"sma_120":1020.77},{"date":"2025-02-21","open":1391,"high":1411,"low":1345,"close":1351,"volume":465489,"rsi_14":58.51,"sma_20":1279.95,"sma_60":1401.95,"sma_120":1026.6},{"date":"2025-02-24","open":1345,"high":1721,"low":1324,"close":1721,"volume":8331947,"rsi_14":73.65,"sma_20":1301.85,"sma_60":1420.8,"sma_120":1035.49},{"date":"2025-02-25","open":1760,"high":1817,"low":1661,"close":1670,"volume":5292707,"rsi_14":72.73,"sma_20":1320.25,"sma_60":1438.63,"sma_120":1043.99},{"date":"2025-02-26","open":1674,"high":1770,"low":1642,"close":1645,"volume":2129030,"rsi_14":71.67,"sma_20":1340.6,"sma_60":1454.38,"sma_120":1052.29},{"date":"2025-02-27","open":1600,"high":1729,"low":1596,"close":1700,"volume":1567108,"rsi_14":79.89,"sma_20":1361.7,"sma_60":1471.92,"sma_120":1061.09},{"date":"2025-02-28","open":1658,"high":1762,"low":1655,"close":1705,"volume":1779609,"rsi_14":79.77,"sma_20":1383.0,"sma_60":1489.7,"sma_120":1069.92},{"date":"2025-03-04","open":1680,"high":1753,"low":1620,"close":1752,"volume":1334523,"rsi_14":79.86,"sma_20":1407.75,"sma_60":1508.28,"sma_120":1079.17},{"date":"2025-03-05","open":1770,"high":2090,"low":1755,"close":1928,"volume":6289101,"rsi_14":84.47,"sma_20":1438.65,"sma_60":1529.87,"sma_120":1090.03},{"date":"2025-03-06","open":1920,"high":1971,"low":1849,"close":1947,"volume":1848055,"rsi_14":83.23,"sma_20":1472.5,"sma_60":1551.78,"sma_120":1101.05},{"date":"2025-03-07","open":1935,"high":1946,"low":1435,"close":1740,"volume":3073282,"rsi_14":68.36,"sma_20":1496.6,"sma_60":1569.85,"sma_120":1110.43},{"date":"2025-03-10","open":1631,"high":1839,"low":1600,"close":1817,"volume":1800624,"rsi_14":72.93,"sma_20":1528.45,"sma_60":1585.93,"sma_120":1120.41},{"date":"2025-03-11","open":1760,"high":1850,"low":1671,"close":1700,"volume":1580680,"rsi_14":65.65,"sma_20":1553.95,"sma_60":1597.58,"sma_120":1129.48},{"date":"2025-03-12","open":1700,"high":1725,"low":1628,"close":1648,"volume":763343,"rsi_14":60.35,"sma_20":1574.7,"sma_60":1603.37,"sma_120":1138.13},{"date":"2025-03-13","open":1648,"high":1758,"low":1627,"close":1703,"volume":814964,"rsi_14":63.31,"sma_20":1598.95,"sma_60":1603.57,"sma_120":1147.31},{"date":"2025-03-14","open":1703,"high":1850,"low":1673,"close":1827,"volume":1168963,"rsi_14":67.25,"sma_20":1624.65,"sma_60":1597.43,"sma_120":1157.57},{"date":"2025-03-17","open":1800,"high":1849,"low":1764,"close":1785,"volume":1966431,"rsi_14":53.04,"sma_20":1648.2,"sma_60":1587.6,"sma_120":1167.45},{"date":"2025-03-18","open":1800,"high":1833,"low":1653,"close":1740,"volume":1363422,"rsi_14":53.35,"sma_20":1671.7,"sma_60":1577.02,"sma_120":1177.02},{"date":"2025-03-19","open":1740,"high":1742,"low":1572,"close":1599,"volume":1737103,"rsi_14":48.02,"sma_20":1686.7,"sma_60":1566.5,"sma_120":1185.34},{"date":"2025-03-20","open":1537,"high":1620,"low":1410,"close":1440,"volume":2063212,"rsi_14":39.73,"sma_20":1689.15,"sma_60":1562.08,"sma_120":1192.33},{"date":"2025-03-21","open":1328,"high":1415,"low":1326,"close":1340,"volume":1311199,"rsi_14":36.59,"sma_20":1687.9,"sma_60":1558.17,"sma_120":1198.47},{"date":"2025-03-24","open":1330,"high":1360,"low":1274,"close":1320,"volume":729390,"rsi_14":33.81,"sma_20":1686.35,"sma_60":1552.35,"sma_120":1204.34},{"date":"2025-03-25","open":1312,"high":1337,"low":1199,"close":1204,"volume":1165491,"rsi_14":21.59,"sma_20":1660.5,"sma_60":1547.42,"sma_120":1209.31},{"date":"2025-03-26","open":1204,"high":1565,"low":1088,"close":1565,"volume":5845241,"rsi_14":38.18,"sma_20":1655.25,"sma_60":1547.08,"sma_120":1217.25},{"date":"2025-03-27","open":1860,"high":1947,"low":1687,"close":1687,"volume":7480388,"rsi_14":48.27,"sma_20":1657.35,"sma_60":1550.12,"sma_120":1226.15},{"date":"2025-03-28","open":1615,"high":1646,"low":1529,"close":1562,"volume":2208149,"rsi_14":41.93,"sma_20":1650.45,"sma_60":1550.98,"sma_120":1233.99},{"date":"2025-03-31","open":1558,"high":1617,"low":1426,"close":1514,"volume":2340174,"rsi_14":43.84,"sma_20":1640.9,"sma_60":1549.0,"sma_120":1241.45},{"date":"2025-04-01","open":1524,"high":1968,"low":1474,"close":1968,"volume":11273813,"rsi_14":58.37,"sma_20":1651.7,"sma_60":1553.05,"sma_120":1252.78},{"date":"2025-04-02","open":1999,"high":2350,"low":1860,"close":2010,"volume":16750653,"rsi_14":58.08,"sma_20":1655.8,"sma_60":1554.9,"sma_120":1264.28},{"date":"2025-04-03","open":2090,"high":2150,"low":1809,"close":1893,"volume":9226934,"rsi_14":51.74,"sma_20":1653.1,"sma_60":1549.28,"sma_120":1274.9},{"date":"2025-04-04","open":1966,"high":2300,"low":1510,"close":1665,"volume":16503328,"rsi_14":47.11,"sma_20":1649.35,"sma_60":1541.2,"sma_120":1283.56},{"date":"2025-04-07","open":1728,"high":2045,"low":1667,"close":1908,"volume":8719909,"rsi_14":53.69,"sma_20":1653.9,"sma_60":1540.73,"sma_120":1294.22},{"date":"2025-04-08","open":1912,"high":2100,"low":1865,"close":2030,"volume":5977566,"rsi_14":59.55,"sma_20":1670.4,"sma_60":1543.15,"sma_120":1305.61},{"date":"2025-04-09","open":2075,"high":2195,"low":1967,"close":2020,"volume":7345960,"rsi_14":63.76,"sma_20":1689.0,"sma_60":1546.7,"sma_120":1316.97},{"date":"2025-04-10","open":2040,"high":2050,"low":1942,"close":1954,"volume":2262897,"rsi_14":64.8,"sma_20":1701.55,"sma_60":1551.1,"sma_120":1327.73},{"date":"2025-04-11","open":2000,"high":2005,"low":1820,"close":1844,"volume":1848295,"rsi_14":62.11,"sma_20":1702.4,"sma_60":1552.12,"sma_120":1337.4},{"date":"2025-04-14","open":1843,"high":1869,"low":1730,"close":1798,"volume":1462007,"rsi_14":64.18,"sma_20":1703.05,"sma_60":1553.77,"sma_120":1346.47},{"date":"2025-04-15","open":1798,"high":1977,"low":1767,"close":1854,"volume":2093654,"rsi_14":58.08,"sma_20":1708.75,"sma_60":1555.88,"sma_120":1356.01},{"date":"2025-04-16","open":1854,"high":1866,"low":1709,"close":1710,"volume":1525593,"rsi_14":50.64,"sma_20":1714.3,"sma_60":1559.22,"sma_120":1364.43},{"date":"2025-04-17","open":1714,"high":1751,"low":1611,"close":1651,"volume":1211341,"rsi_14":52.55,"sma_20":1724.85,"sma_60":1563.32,"sma_120":1372.58},{"date":"2025-04-18","open":1651,"high":1795,"low":1561,"close":1718,"volume":2337674,"rsi_14":55.78,"sma_20":1743.75,"sma_60":1569.67,"sma_120":1381.34},{"date":"2025-04-21","open":1726,"high":1790,"low":1661,"close":1663,"volume":994628,"rsi_14":38.83,"sma_20":1760.9,"sma_60":1575.73,"sma_120":1389.69},{"date":"2025-04-22","open":1680,"high":1717,"low":1537,"close":1555,"volume":1302281,"rsi_14":34.1,"sma_20":1778.45,"sma_60":1580.27,"sma_120":1397.08},{"date":"2025-04-23","open":1556,"high":1609,"low":1450,"close":1492,"volume":1119389,"rsi_14":35.44,"sma_20":1774.8,"sma_60":1583.43,"sma_120":1404.0},{"date":"2025-04-24","open":1510,"high":1520,"low":1463,"close":1495,"volume":610274,"rsi_14":42.62,"sma_20":1765.2,"sma_60":1587.72,"sma_120":1410.91},{"date":"2025-04-25","open":1495,"high":1560,"low":1464,"close":1528,"volume":474813,"rsi_14":29.83,"sma_20":1763.5,"sma_60":1591.88,"sma_120":1417.81},{"date":"2025-04-28","open":1569,"high":1620,"low":1375,"close":1385,"volume":1121076,"rsi_14":16.51,"sma_20":1757.05,"sma_60":1593.65,"sma_120":1423.41},{"date":"2025-04-29","open":1385,"high":1417,"low":1297,"close":1319,"volume":1271716,"rsi_14":15.6,"sma_20":1724.6,"sma_60":1594.68,"sma_120":1428.17},{"date":"2025-04-30","open":1400,"high":1650,"low":1400,"close":1582,"volume":5915855,"rsi_14":34.7,"sma_20":1703.2,"sma_60":1599.22,"sma_120":1435.13},{"date":"2025-05-02","open":1200,"high":1500,"low":1198,"close":1390,"volume":2515331,"rsi_14":32.51,"sma_20":1678.05,"sma_60":1601.22,"sma_120":1440.69},{"date":"2025-05-07","open":1442,"high":1695,"low":1381,"close":1668,"volume":3378686,"rsi_14":45.75,"sma_20":1678.2,"sma_60":1608.05,"sma_120":1448.52},{"date":"2025-05-08","open":1685,"high":1740,"low":1577,"close":1598,"volume":1566850,"rsi_14":41.71,"sma_20":1662.7,"sma_60":1615.02,"sma_120":1455.77},{"date":"2025-05-09","open":1595,"high":1620,"low":1541,"close":1595,"volume":720473,"rsi_14":45.9,"sma_20":1640.95,"sma_60":1621.77,"sma_120":1462.97},{"date":"2025-05-12","open":1650,"high":1661,"low":1571,"close":1571,"volume":1315059,"rsi_14":47.08,"sma_20":1618.5,"sma_60":1627.4,"sma_120":1469.97},{"date":"2025-05-13","open":1570,"high":1571,"low":1472,"close":1481,"volume":1109914,"rsi_14":41.48,"sma_20":1594.85,"sma_60":1631.78,"sma_120":1476.48},{"date":"2025-05-14","open":1483,"high":1499,"low":1336,"close":1412,"volume":1247093,"rsi_14":41.07,"sma_20":1573.25,"sma_60":1633.43,"sma_120":1482.47},{"date":"2025-05-15","open":1418,"high":1435,"low":1250,"close":1259,"volume":1847605,"rsi_14":39.79,"sma_20":1546.3,"sma_60":1632.52,"sma_120":1487.22},{"date":"2025-05-16","open":1258,"high":1290,"low":1177,"close":1218,"volume":1091101,"rsi_14":40.41,"sma_20":1514.5,"sma_60":1631.65,"sma_120":1491.69},{"date":"2025-05-19","open":1207,"high":1210,"low":1085,"close":1121,"volume":1646145,"rsi_14":37.71,"sma_20":1485.05,"sma_60":1628.68,"sma_120":1496.03},{"date":"2025-05-20","open":1119,"high":1208,"low":1050,"close":1185,"volume":1096561,"rsi_14":38.96,"sma_20":1461.75,"sma_60":1625.25,"sma_120":1501.12},{"date":"2025-05-21","open":1188,"high":1204,"low":1154,"close":1167,"volume":430582,"rsi_14":42.37,"sma_20":1434.2,"sma_60":1621.95,"sma_120":1505.72},{"date":"2025-05-22","open":1177,"high":1177,"low":1106,"close":1117,"volume":575801,"rsi_14":42.85,"sma_20":1406.9,"sma_60":1618.05,"sma_120":1510.0},{"date":"2025-05-23","open":1150,"high":1230,"low":1110,"close":1120,"volume":782275,"rsi_14":29.95,"sma_20":1385.15,"sma_60":1608.03,"sma_120":1514.42},{"date":"2025-05-26","open":1115,"high":1115,"low":970,"close":980,"volume":1901156,"rsi_14":31.36,"sma_20":1359.55,"sma_60":1596.53,"sma_120":1517.58},{"date":"2025-05-27","open":999,"high":1024,"low":900,"close":967,"volume":1397817,"rsi_14":8.02,"sma_20":1333.15,"sma_60":1585.23,"sma_120":1519.81},{"date":"2025-05-28","open":967,"high":987,"low":921,"close":963,"volume":829952,"rsi_14":8.71,"sma_20":1304.9,"sma_60":1572.95,"sma_120":1522.43},{"date":"2025-05-29","open":976,"high":1194,"low":976,"close":1105,"volume":6454013,"rsi_14":23.02,"sma_20":1290.9,"sma_60":1562.95,"sma_120":1526.33},{"date":"2025-05-30","open":1112,"high":1190,"low":990,"close":997,"volume":2291504,"rsi_14":21.07,"sma_20":1274.8,"sma_60":1550.37,"sma_120":1529.33},{"date":"2025-06-02","open":997,"high":1016,"low":923,"close":963,"volume":1189404,"rsi_14":22.33,"sma_20":1243.85,"sma_60":1534.28,"sma_120":1532.08},{"date":"2025-06-04","open":1020,"high":1024,"low":774,"close":811,"volume":3956360,"rsi_14":20.51,"sma_20":1214.9,"sma_60":1515.35,"sma_120":1533.57},{"date":"2025-06-05","open":800,"high":845,"low":770,"close":826,"volume":1256091,"rsi_14":25.43,"sma_20":1172.8,"sma_60":1500.12,"sma_120":1534.98},{"date":"2025-06-09","open":828,"high":834,"low":782,"close":818,"volume":1091236,"rsi_14":26.42,"sma_20":1133.8,"sma_60":1483.47,"sma_120":1534.7},{"date":"2025-06-10","open":818,"high":835,"low":801,"close":818,"volume":565003,"rsi_14":29.83,"sma_20":1094.95,"sma_60":1468.77,"sma_120":1533.17},{"date":"2025-06-11","open":822,"high":830,"low":789,"close":793,"volume":612483,"rsi_14":22.47,"sma_20":1056.05,"sma_60":1454.52,"sma_120":1528.94},{"date":"2025-06-12","open":812,"high":842,"low":796,"close":818,"volume":1139181,"rsi_14":25.73,"sma_20":1022.9,"sma_60":1439.77,"sma_120":1521.67},{"date":"2025-06-13","open":822,"high":822,"low":780,"close":799,"volume":733353,"rsi_14":26.89,"sma_20":992.25,"sma_60":1422.63,"sma_120":1510.03},{"date":"2025-06-16","open":796,"high":804,"low":766,"close":789,"volume":506451,"rsi_14":26.19,"sma_20":968.75,"sma_60":1406.03,"sma_120":1496.82},{"date":"2025-06-17","open":793,"high":798,"low":770,"close":773,"volume":334677,"rsi_14":31.87,"sma_20":946.5,"sma_60":1389.92,"sma_120":1483.47},{"date":"2025-06-18","open":773,"high":788,"low":765,"close":774,"volume":355882,"rsi_14":32.74,"sma_20":929.15,"sma_60":1376.17,"sma_120":1471.33},{"date":"2025-06-19","open":765,"high":776,"low":741,"close":746,"volume":460109,"rsi_14":31.39,"sma_20":907.2,"sma_60":1364.6,"sma_120":1463.34},{"date":"2025-06-20","open":746,"high":751,"low":736,"close":736,"volume":335705,"rsi_14":9.09,"sma_20":885.65,"sma_60":1354.53,"sma_120":1456.35},{"date":"2025-06-23","open":730,"high":732,"low":707,"close":712,"volume":549701,"rsi_14":11.17,"sma_20":865.4,"sma_60":1344.4,"sma_120":1448.38},{"date":"2025-06-24","open":717,"high":737,"low":710,"close":720,"volume":358470,"rsi_14":14.37,"sma_20":845.4,"sma_60":1336.33,"sma_120":1441.88},{"date":"2025-06-25","open":740,"high":740,"low":716,"close":717,"volume":308090,"rsi_14":25.52,"sma_20":832.25,"sma_60":1322.2,"sma_120":1434.64},{"date":"2025-06-26","open":716,"high":716,"low":691,"close":701,"volume":410878,"rsi_14":17.62,"sma_20":818.95,"sma_60":1305.77,"sma_120":1427.94},{"date":"2025-06-27","open":700,"high":732,"low":691,"close":703,"volume":425595,"rsi_14":19.25,"sma_20":805.95,"sma_60":1291.45,"sma_120":1421.22},{"date":"2025-06-30","open":718,"high":727,"low":696,"close":718,"volume":406534,"rsi_14":25.25,"sma_20":786.6,"sma_60":1278.18,"sma_120":1413.59},{"date":"2025-07-01","open":718,"high":727,"low":700,"close":709,"volume":252714,"rsi_14":27.42,"sma_20":772.2,"sma_60":1257.2,"sma_120":1405.12},{"date":"2025-07-02","open":709,"high":752,"low":694,"close":730,"volume":773709,"rsi_14":25.82,"sma_20":760.55,"sma_60":1235.87,"sma_120":1395.38},{"date":"2025-07-03","open":744,"high":818,"low":720,"close":785,"volume":1892640,"rsi_14":46.79,"sma_20":759.25,"sma_60":1217.4,"sma_120":1383.34},{"date":"2025-07-04","open":800,"high":800,"low":721,"close":722,"volume":766842,"rsi_14":37.64,"sma_20":754.05,"sma_60":1201.68,"sma_120":1371.44},{"date":"2025-07-07","open":722,"high":728,"low":686,"close":709,"volume":282582,"rsi_14":38.06,"sma_20":748.6,"sma_60":1181.7,"sma_120":1361.22},{"date":"2025-07-08","open":704,"high":724,"low":702,"close":722,"volume":178770,"rsi_14":40.71,"sma_20":743.8,"sma_60":1159.9,"sma_120":1351.53},{"date":"2025-07-09","open":722,"high":722,"low":706,"close":711,"volume":168833,"rsi_14":43.35,"sma_20":739.7,"sma_60":1138.08,"sma_120":1342.39},{"date":"2025-07-10","open":713,"high":714,"low":704,"close":705,"volume":196136,"rsi_14":44.02,"sma_20":734.05,"sma_60":1117.27,"sma_120":1334.18},{"date":"2025-07-11","open":706,"high":713,"low":701,"close":707,"volume":204464,"rsi_14":48.95,"sma_20":729.45,"sma_60":1098.32,"sma_120":1325.22},{"date":"2025-07-14","open":707,"high":711,"low":695,"close":702,"volume":258378,"rsi_14":46.15,"sma_20":725.1,"sma_60":1080.05,"sma_120":1316.91},{"date":"2025-07-15","open":702,"high":703,"low":683,"close":686,"volume":292094,"rsi_14":43.72,"sma_20":720.75,"sma_60":1060.58,"sma_120":1308.23},{"date":"2025-07-16","open":687,"high":687,"low":673,"close":673,"volume":244165,"rsi_14":44.26,"sma_20":715.7,"sma_60":1043.3,"sma_120":1301.26},{"date":"2025-07-17","open":673,"high":687,"low":670,"close":681,"volume":224808,"rsi_14":45.6,"sma_20":712.45,"sma_60":1027.13,"sma_120":1295.22},{"date":"2025-07-18","open":681,"high":717,"low":681,"close":705,"volume":476685,"rsi_14":47.49,"sma_20":710.9,"sma_60":1010.25,"sma_120":1289.96},{"date":"2025-07-21","open":708,"high":708,"low":655,"close":700,"volume":278325,"rsi_14":48.24,"sma_20":710.3,"sma_60":994.2,"sma_120":1284.97},{"date":"2025-07-22","open":700,"high":702,"low":658,"close":690,"volume":238020,"rsi_14":41.8,"sma_20":708.8,"sma_60":979.78,"sma_120":1280.03},{"date":"2025-07-23","open":690,"high":696,"low":667,"close":672,"volume":241763,"rsi_14":22.71,"sma_20":706.55,"sma_60":966.12,"sma_120":1274.78},{"date":"2025-07-24","open":672,"high":700,"low":671,"close":674,"volume":183398,"rsi_14":33.56,"sma_20":705.2,"sma_60":952.43,"sma_120":1270.08},{"date":"2025-07-25","open":674,"high":688,"low":658,"close":666,"volume":186583,"rsi_14":34.75,"sma_20":703.35,"sma_60":938.07,"sma_120":1264.97},{"date":"2025-07-28","open":666,"high":673,"low":650,"close":654,"volume":240564,"rsi_14":25.71,"sma_20":700.15,"sma_60":925.88,"sma_120":1259.77},{"date":"2025-07-29","open":648,"high":653,"low":637,"close":639,"volume":309605,"rsi_14":25.0,"sma_20":696.65,"sma_60":914.55,"sma_120":1254.62},{"date":"2025-07-30","open":641,"high":650,"low":637,"close":648,"volume":184427,"rsi_14":30.61,"sma_20":692.55,"sma_60":898.98,"sma_120":1249.1},{"date":"2025-07-31","open":642,"high":680,"low":642,"close":666,"volume":261974,"rsi_14":37.42,"sma_20":686.6,"sma_60":886.92,"sma_120":1244.07},{"date":"2025-08-01","open":666,"high":674,"low":637,"close":646,"volume":278731,"rsi_14":34.27,"sma_20":682.8,"sma_60":869.88,"sma_120":1238.97},{"date":"2025-08-04","open":631,"high":655,"low":631,"close":643,"volume":192198,"rsi_14":36.97,"sma_20":679.5,"sma_60":853.97,"sma_120":1234.49},{"date":"2025-08-05","open":643,"high":659,"low":638,"close":647,"volume":162663,"rsi_14":41.67,"sma_20":675.75,"sma_60":838.17,"sma_120":1229.97},{"date":"2025-08-06","open":647,"high":654,"low":636,"close":640,"volume":188810,"rsi_14":36.77,"sma_20":672.2,"sma_60":822.65,"sma_120":1225.03},{"date":"2025-08-07","open":640,"high":658,"low":639,"close":645,"volume":180360,"rsi_14":27.94,"sma_20":669.2,"sma_60":808.72,"sma_120":1220.25},{"date":"2025-08-08","open":645,"high":654,"low":636,"close":638,"volume":203077,"rsi_14":27.54,"sma_20":665.75,"sma_60":795.82,"sma_120":1214.62},{"date":"2025-08-11","open":638,"high":639,"low":619,"close":619,"volume":302671,"rsi_14":25.85,"sma_20":661.6,"sma_60":785.15,"sma_120":1208.83},{"date":"2025-08-12","open":625,"high":625,"low":610,"close":613,"volume":165667,"rsi_14":28.15,"sma_20":657.95,"sma_60":775.07,"sma_120":1203.36},{"date":"2025-08-13","open":613,"high":625,"low":606,"close":623,"volume":163530,"rsi_14":32.17,"sma_20":655.45,"sma_60":766.77,"sma_120":1197.72},{"date":"2025-08-14","open":625,"high":658,"low":617,"close":652,"volume":254476,"rsi_14":45.73,"sma_20":654.0,"sma_60":757.88,"sma_120":1191.57},{"date":"2025-08-18","open":655,"high":672,"low":649,"close":653,"volume":440739,"rsi_14":49.67,"sma_20":651.4,"sma_60":749.32,"sma_120":1185.63},{"date":"2025-08-19","open":653,"high":664,"low":620,"close":627,"volume":188582,"rsi_14":46.34,"sma_20":647.75,"sma_60":741.15,"sma_120":1179.6},{"date":"2025-08-20","open":627,"high":632,"low":580,"close":630,"volume":211127,"rsi_14":44.3,"sma_20":644.75,"sma_60":732.98,"sma_120":1170.51},{"date":"2025-08-21","open":630,"high":659,"low":630,"close":642,"volume":151434,"rsi_14":42.11,"sma_20":643.25,"sma_60":727.35,"sma_120":1161.94},{"date":"2025-08-22","open":643,"high":665,"low":643,"close":665,"volume":168601,"rsi_14":56.13,"sma_20":642.8,"sma_60":722.32,"sma_120":1153.78},{"date":"2025-08-25","open":677,"high":677,"low":650,"close":655,"volume":119135,"rsi_14":53.7,"sma_20":642.25,"sma_60":717.18,"sma_120":1145.07},{"date":"2025-08-26","open":655,"high":664,"low":639,"close":645,"volume":136041,"rsi_14":49.4,"sma_20":641.8,"sma_60":709.52,"sma_120":1136.23},{"date":"2025-08-27","open":650,"high":655,"low":631,"close":633,"volume":98875,"rsi_14":47.98,"sma_20":641.5,"sma_60":703.45,"sma_120":1126.91},{"date":"2025-08-28","open":633,"high":639,"low":626,"close":633,"volume":78962,"rsi_14":46.43,"sma_20":640.75,"sma_60":697.95,"sma_120":1116.12},{"date":"2025-08-29","open":639,"high":639,"low":609,"close":618,"volume":169863,"rsi_14":44.32,"sma_20":638.35,"sma_60":694.73,"sma_120":1105.04},{"date":"2025-09-01","open":618,"high":621,"low":608,"close":613,"volume":194420,"rsi_14":48.15,"sma_20":636.7,"sma_60":691.18,"sma_120":1095.65},{"date":"2025-09-02","open":613,"high":645,"low":613,"close":639,"volume":337843,"rsi_14":57.14,"sma_20":636.5,"sma_60":688.2,"sma_120":1085.83},{"date":"2025-09-03","open":639,"high":646,"low":627,"close":628,"volume":120901,"rsi_14":51.37,"sma_20":635.55,"sma_60":685.03,"sma_120":1076.9},{"date":"2025-09-04","open":632,"high":635,"low":623,"close":624,"volume":93153,"rsi_14":41.14,"sma_20":634.75,"sma_60":682.22,"sma_120":1068.37},{"date":"2025-09-05","open":627,"high":628,"low":620,"close":628,"volume":80336,"rsi_14":42.24,"sma_20":633.9,"sma_60":679.05,"sma_120":1059.41},{"date":"2025-09-08","open":630,"high":709,"low":630,"close":661,"volume":1670296,"rsi_14":60.12,"sma_20":635.05,"sma_60":676.75,"sma_120":1049.69},{"date":"2025-09-09","open":661,"high":672,"low":649,"close":665,"volume":237176,"rsi_14":60.36,"sma_20":637.35,"sma_60":674.68,"sma_120":1040.36},{"date":"2025-09-10","open":662,"high":672,"low":656,"close":668,"volume":146071,"rsi_14":58.12,"sma_20":640.1,"sma_60":672.93,"sma_120":1031.42},{"date":"2025-09-11","open":664,"high":669,"low":655,"close":663,"volume":109131,"rsi_14":49.3,"sma_20":642.1,"sma_60":671.08,"sma_120":1023.62},{"date":"2025-09-12","open":663,"high":663,"low":651,"close":655,"volume":114096,"rsi_14":50.0,"sma_20":642.25,"sma_60":669.57,"sma_120":1017.08},{"date":"2025-09-15","open":655,"high":655,"low":637,"close":640,"volume":103713,"rsi_14":48.28,"sma_20":641.6,"sma_60":667.97,"sma_120":1011.25},{"date":"2025-09-16","open":639,"high":676,"low":638,"close":647,"volume":145178,"rsi_14":55.0,"sma_20":642.6,"sma_60":666.88,"sma_120":1005.64},{"date":"2025-09-17","open":650,"high":650,"low":635,"close":644,"volume":81523,"rsi_14":53.85,"sma_20":643.3,"sma_60":665.62,"sma_120":1000.98},{"date":"2025-09-18","open":627,"high":646,"low":627,"close":646,"volume":140382,"rsi_14":65.31,"sma_20":644.35,"sma_60":664.72,"sma_120":993.46},{"date":"2025-09-19","open":660,"high":698,"low":653,"close":670,"volume":304775,"rsi_14":69.13,"sma_20":644.6,"sma_60":664.2,"sma_120":984.98},{"date":"2025-09-22","open":671,"high":671,"low":656,"close":659,"volume":112126,"rsi_14":57.46,"sma_20":644.8,"sma_60":663.47,"sma_120":977.46},{"date":"2025-09-23","open":659,"high":659,"low":644,"close":645,"volume":128732,"rsi_14":56.2,"sma_20":644.8,"sma_60":662.25,"sma_120":970.22},{"date":"2025-09-24","open":640,"high":664,"low":638,"close":646,"volume":99052,"rsi_14":58.21,"sma_20":645.45,"sma_60":661.2,"sma_120":959.2},{"date":"2025-09-25","open":646,"high":658,"low":640,"close":647,"volume":62199,"rsi_14":57.25,"sma_20":646.15,"sma_60":659.82,"sma_120":947.84},{"date":"2025-09-26","open":647,"high":648,"low":631,"close":636,"volume":144441,"rsi_14":38.53,"sma_20":647.05,"sma_60":657.33,"sma_120":937.37},{"date":"2025-09-29","open":632,"high":658,"low":632,"close":648,"volume":170365,"rsi_14":42.74,"sma_20":648.8,"sma_60":656.1,"sma_120":928.89},{"date":"2025-09-30","open":648,"high":655,"low":637,"close":638,"volume":150732,"rsi_14":37.9,"sma_20":648.75,"sma_60":654.92,"sma_120":918.31},{"date":"2025-10-01","open":639,"high":649,"low":634,"close":638,"volume":92630,"rsi_14":39.5,"sma_20":649.25,"sma_60":653.52,"sma_120":906.71},{"date":"2025-10-02","open":638,"high":657,"low":636,"close":650,"volume":163762,"rsi_14":47.97,"sma_20":650.55,"sma_60":652.5,"sma_120":895.29},{"date":"2025-10-10","open":650,"high":654,"low":630,"close":633,"volume":231450,"rsi_14":47.2,"sma_20":650.8,"sma_60":651.3,"sma_120":884.28},{"date":"2025-10-13","open":611,"high":633,"low":607,"close":628,"volume":180418,"rsi_14":42.28,"sma_20":649.15,"sma_60":649.98,"sma_120":874.15},{"date":"2025-10-14","open":622,"high":648,"low":622,"close":626,"volume":129520,"rsi_14":42.62,"sma_20":647.2,"sma_60":648.72,"sma_120":864.38},{"date":"2025-10-15","open":639,"high":648,"low":626,"close":634,"volume":170299,"rsi_14":36.94,"sma_20":645.5,"sma_60":647.85,"sma_120":854.22},{"date":"2025-10-16","open":633,"high":633,"low":610,"close":623,"volume":242984,"rsi_14":29.57,"sma_20":643.5,"sma_60":647.02,"sma_120":845.16},{"date":"2025-10-17","open":623,"high":623,"low":600,"close":601,"volume":322289,"rsi_14":26.98,"sma_20":640.8,"sma_60":645.68,"sma_120":836.41},{"date":"2025-10-20","open":601,"high":607,"low":598,"close":603,"volume":119293,"rsi_14":31.58,"sma_20":638.95,"sma_60":643.98,"sma_120":827.12},{"date":"2025-10-21","open":605,"high":610,"low":599,"close":608,"volume":207574,"rsi_14":33.9,"sma_20":637.0,"sma_60":642.45,"sma_120":818.33},{"date":"2025-10-22","open":608,"high":634,"low":601,"close":619,"volume":185605,"rsi_14":39.06,"sma_20":635.75,"sma_60":641.27,"sma_120":810.52},{"date":"2025-10-23","open":619,"high":619,"low":603,"close":603,"volume":94930,"rsi_14":37.59,"sma_20":632.75,"sma_60":640.12,"sma_120":803.12},{"date":"2025-10-24","open":603,"high":610,"low":601,"close":605,"volume":112715,"rsi_14":32.52,"sma_20":629.5,"sma_60":638.97,"sma_120":795.7},{"date":"2025-10-27","open":602,"high":620,"low":599,"close":601,"volume":293197,"rsi_14":34.19,"sma_20":626.6,"sma_60":637.88,"sma_120":787.98},{"date":"2025-10-28","open":603,"high":603,"low":595,"close":600,"volume":164501,"rsi_14":33.9,"sma_20":624.35,"sma_60":636.98,"sma_120":781.43},{"date":"2025-10-29","open":600,"high":601,"low":592,"close":592,"volume":195016,"rsi_14":24.56,"sma_20":621.65,"sma_60":636.2,"sma_120":775.38},{"date":"2025-10-30","open":595,"high":599,"low":580,"close":581,"volume":298052,"rsi_14":25.93,"sma_20":618.35,"sma_60":635.08,"sma_120":767.03},{"date":"2025-10-31","open":582,"high":598,"low":579,"close":595,"volume":163748,"rsi_14":35.9,"sma_20":616.3,"sma_60":633.9,"sma_120":760.41},{"date":"2025-11-03","open":595,"high":600,"low":564,"close":573,"volume":321888,"rsi_14":30.66,"sma_20":612.55,"sma_60":632.68,"sma_120":751.28},{"date":"2025-11-04","open":576,"high":577,"low":566,"close":569,"volume":113898,"rsi_14":25.56,"sma_20":609.1,"sma_60":631.45,"sma_120":742.71},{"date":"2025-11-05","open":568,"high":568,"low":545,"close":560,"volume":306262,"rsi_14":25.95,"sma_20":605.2,"sma_60":630.0,"sma_120":734.08},{"date":"2025-11-06","open":559,"high":573,"low":550,"close":559,"volume":91329,"rsi_14":30.91,"sma_20":600.65,"sma_60":628.65,"sma_120":725.65},{"date":"2025-11-07","open":550,"high":558,"low":547,"close":552,"volume":157693,"rsi_14":27.83,"sma_20":596.6,"sma_60":627.1,"sma_120":717.91},{"date":"2025-11-10","open":553,"high":590,"low":553,"close":571,"volume":167092,"rsi_14":35.66,"sma_20":593.75,"sma_60":625.98,"sma_120":710.9},{"date":"2025-11-11","open":575,"high":584,"low":562,"close":563,"volume":92621,"rsi_14":27.78,"sma_20":590.6,"sma_60":625.05,"sma_120":705.1},{"date":"2025-11-12","open":563,"high":575,"low":558,"close":560,"volume":81164,"rsi_14":30.97,"sma_20":586.9,"sma_60":624.17,"sma_120":699.62},{"date":"2025-11-13","open":568,"high":568,"low":554,"close":559,"volume":84850,"rsi_14":29.46,"sma_20":583.7,"sma_60":623.1,"sma_120":694.93},{"date":"2025-11-14","open":559,"high":562,"low":551,"close":551,"volume":82657,"rsi_14":28.45,"sma_20":581.2,"sma_60":621.42,"sma_120":689.65},{"date":"2025-11-17","open":550,"high":551,"low":530,"close":540,"volume":233837,"rsi_14":26.19,"sma_20":578.05,"sma_60":619.53,"sma_120":684.42},{"date":"2025-11-18","open":540,"high":540,"low":519,"close":524,"volume":181090,"rsi_14":24.63,"sma_20":573.85,"sma_60":617.82,"sma_120":679.48},{"date":"2025-11-19","open":524,"high":550,"low":519,"close":534,"volume":139831,"rsi_14":32.33,"sma_20":569.6,"sma_60":616.22,"sma_120":674.6},{"date":"2025-11-20","open":534,"high":539,"low":524,"close":531,"volume":91782,"rsi_14":23.77,"sma_20":566.0,"sma_60":614.37,"sma_120":670.86},{"date":"2025-11-21","open":531,"high":541,"low":521,"close":522,"volume":181489,"rsi_14":26.61,"sma_20":561.85,"sma_60":611.98,"sma_120":667.15},{"date":"2025-11-24","open":522,"high":549,"low":520,"close":542,"volume":181782,"rsi_14":39.2,"sma_20":558.9,"sma_60":610.1,"sma_120":663.64},{"date":"2025-11-25","open":541,"high":542,"low":523,"close":532,"volume":120798,"rsi_14":38.89,"sma_20":555.5,"sma_60":608.22,"sma_120":658.87},{"date":"2025-11-26","open":526,"high":539,"low":522,"close":533,"volume":135806,"rsi_14":39.68,"sma_20":552.55,"sma_60":606.55,"sma_120":655.0},{"date":"2025-11-27","open":529,"high":545,"low":528,"close":540,"volume":117533,"rsi_14":45.24,"sma_20":550.5,"sma_60":605.0,"sma_120":651.48},{"date":"2025-11-28","open":540,"high":564,"low":530,"close":562,"volume":538569,"rsi_14":46.51,"sma_20":548.85,"sma_60":604.07,"sma_120":649.4},{"date":"2025-12-01","open":560,"high":580,"low":560,"close":575,"volume":274677,"rsi_14":54.48,"sma_20":548.95,"sma_60":603.43,"sma_120":647.31},{"date":"2025-12-02","open":574,"high":582,"low":567,"close":567,"volume":113769,"rsi_14":52.52,"sma_20":548.85,"sma_60":602.23,"sma_120":645.22},{"date":"2025-12-03","open":568,"high":589,"low":559,"close":579,"volume":127271,"rsi_14":56.67,"sma_20":549.8,"sma_60":601.42,"sma_120":643.23},{"date":"2025-12-04","open":579,"high":594,"low":570,"close":581,"volume":209351,"rsi_14":60.42,"sma_20":550.9,"sma_60":600.7,"sma_120":641.46},{"date":"2025-12-05","open":576,"high":659,"low":576,"close":630,"volume":1433608,"rsi_14":74.73,"sma_20":554.8,"sma_60":600.73,"sma_120":639.89},{"date":"2025-12-08","open":631,"high":655,"low":609,"close":614,"volume":384124,"rsi_14":74.73,"sma_20":556.95,"sma_60":599.95,"sma_120":638.35},{"date":"2025-12-09","open":608,"high":609,"low":590,"close":600,"volume":117344,"rsi_14":67.74,"sma_20":558.8,"sma_60":598.87,"sma_120":636.77},{"date":"2025-12-10","open":594,"high":595,"low":580,"close":580,"volume":131323,"rsi_14":62.07,"sma_20":559.8,"sma_60":597.4,"sma_120":635.17},{"date":"2025-12-11","open":575,"high":595,"low":575,"close":589,"volume":185972,"rsi_14":66.5,"sma_20":561.3,"sma_60":596.17,"sma_120":633.62},{"date":"2025-12-12","open":584,"high":605,"low":584,"close":590,"volume":128607,"rsi_14":63.04,"sma_20":563.25,"sma_60":595.08,"sma_120":632.33},{"date":"2025-12-15","open":590,"high":590,"low":578,"close":585,"volume":88890,"rsi_14":64.8,"sma_20":565.5,"sma_60":594.17,"sma_120":631.07},{"date":"2025-12-16","open":578,"high":585,"low":578,"close":583,"volume":43299,"rsi_14":63.89,"sma_20":568.45,"sma_60":593.1,"sma_120":629.99},{"date":"2025-12-17","open":577,"high":586,"low":573,"close":578,"volume":125036,"rsi_14":60.67,"sma_20":570.65,"sma_60":592.0,"sma_120":628.81},{"date":"2025-12-18","open":572,"high":580,"low":569,"close":570,"volume":132651,"rsi_14":52.44,"sma_20":572.6,"sma_60":590.45,"sma_120":627.58},{"date":"2025-12-19","open":570,"high":578,"low":566,"close":566,"volume":46186,"rsi_14":47.1,"sma_20":574.8,"sma_60":588.72,"sma_120":626.46},{"date":"2025-12-22","open":569,"high":571,"low":566,"close":570,"volume":41444,"rsi_14":50.99,"sma_20":576.2,"sma_60":587.23,"sma_120":625.35},{"date":"2025-12-23","open":570,"high":570,"low":555,"close":560,"volume":122515,"rsi_14":43.62,"sma_20":577.6,"sma_60":585.82,"sma_120":624.03},{"date":"2025-12-24","open":560,"high":564,"low":556,"close":561,"volume":127512,"rsi_14":43.24,"sma_20":579.0,"sma_60":584.4,"sma_120":622.8},{"date":"2025-12-26","open":555,"high":562,"low":552,"close":556,"volume":104166,"rsi_14":14.42,"sma_20":579.8,"sma_60":582.88,"sma_120":621.35},{"date":"2025-12-29","open":553,"high":623,"low":549,"close":623,"volume":766290,"rsi_14":52.9,"sma_20":582.85,"sma_60":582.67,"sma_120":620.0},{"date":"2025-12-30","open":623,"high":649,"low":580,"close":592,"volume":268560,"rsi_14":47.67,"sma_20":583.7,"sma_60":581.73,"sma_120":618.92},{"date":"2026-01-02","open":592,"high":615,"low":592,"close":600,"volume":49005,"rsi_14":56.25,"sma_20":585.35,"sma_60":581.1,"sma_120":618.01},{"date":"2026-01-05","open":595,"high":605,"low":588,"close":593,"volume":58768,"rsi_14":51.27,"sma_20":586.05,"sma_60":580.35,"sma_120":616.93},{"date":"2026-01-06","open":590,"high":597,"low":585,"close":587,"volume":157937,"rsi_14":49.08,"sma_20":586.35,"sma_60":579.3,"sma_120":615.9},{"date":"2026-01-07","open":587,"high":595,"low":565,"close":565,"volume":149299,"rsi_14":44.44,"sma_20":583.1,"sma_60":578.17,"sma_120":614.73},{"date":"2026-01-08","open":566,"high":600,"low":551,"close":558,"volume":268019,"rsi_14":43.24,"sma_20":580.3,"sma_60":577.0,"sma_120":613.49},{"date":"2026-01-09","open":558,"high":618,"low":558,"close":584,"volume":451736,"rsi_14":51.46,"sma_20":579.5,"sma_60":576.3,"sma_120":612.51},{"date":"2026-01-12","open":579,"high":607,"low":579,"close":603,"volume":281562,"rsi_14":57.6,"sma_20":580.65,"sma_60":575.78,"sma_120":611.82},{"date":"2026-01-13","open":603,"high":627,"low":593,"close":606,"volume":225554,"rsi_14":59.26,"sma_20":581.5,"sma_60":575.5,"sma_120":611.26},{"date":"2026-01-14","open":601,"high":609,"low":595,"close":600,"volume":117169,"rsi_14":56.88,"sma_20":582.0,"sma_60":575.48,"sma_120":610.58},{"date":"2026-01-15","open":608,"high":608,"low":594,"close":600,"volume":97379,"rsi_14":59.62,"sma_20":582.75,"sma_60":575.43,"sma_120":609.71},{"date":"2026-01-16","open":600,"high":605,"low":586,"close":587,"volume":161035,"rsi_14":55.91,"sma_20":582.95,"sma_60":575.08,"sma_120":608.77},{"date":"2026-01-19","open":581,"high":599,"low":580,"close":584,"volume":123247,"rsi_14":37.09,"sma_20":584.1,"sma_60":574.23,"sma_120":607.88},{"date":"2026-01-20","open":584,"high":597,"low":571,"close":580,"volume":190390,"rsi_14":45.16,"sma_20":584.8,"sma_60":573.82,"sma_120":607.12},{"date":"2026-01-21","open":575,"high":584,"low":568,"close":574,"volume":170363,"rsi_14":39.34,"sma_20":585.0,"sma_60":573.37,"sma_120":606.28},{"date":"2026-01-22","open":574,"high":578,"low":557,"close":570,"volume":187109,"rsi_14":40.34,"sma_20":585.5,"sma_60":572.87,"sma_120":605.48},{"date":"2026-01-23","open":585,"high":585,"low":564,"close":576,"volume":104043,"rsi_14":45.38,"sma_20":586.25,"sma_60":572.6,"sma_120":604.83},{"date":"2026-01-26","open":571,"high":582,"low":569,"close":579,"volume":106488,"rsi_14":57.0,"sma_20":587.4,"sma_60":572.57,"sma_120":604.33},{"date":"2026-01-27","open":575,"high":580,"low":574,"close":577,"volume":103291,"rsi_14":60.0,"sma_20":585.1,"sma_60":572.27,"sma_120":603.74},{"date":"2026-01-28","open":577,"high":582,"low":566,"close":568,"volume":193946,"rsi_14":39.74,"sma_20":583.9,"sma_60":572.18,"sma_120":602.92},{"date":"2026-01-29","open":576,"high":584,"low":565,"close":579,"volume":216690,"rsi_14":32.86,"sma_20":582.85,"sma_60":572.35,"sma_120":602.37},{"date":"2026-01-30","open":579,"high":585,"low":567,"close":577,"volume":135988,"rsi_14":28.99,"sma_20":582.05,"sma_60":572.63,"sma_120":601.82},{"date":"2026-02-02","open":576,"high":576,"low":562,"close":564,"volume":69936,"rsi_14":26.32,"sma_20":580.9,"sma_60":572.72,"sma_120":601.12},{"date":"2026-02-03","open":564,"high":567,"low":554,"close":557,"volume":153165,"rsi_14":24.1,"sma_20":580.5,"sma_60":572.8,"sma_120":600.43},{"date":"2026-02-04","open":569,"high":569,"low":555,"close":558,"volume":94929,"rsi_14":29.58,"sma_20":580.5,"sma_60":572.32,"sma_120":599.71},{"date":"2026-02-05","open":555,"high":596,"low":555,"close":568,"volume":377493,"rsi_14":38.27,"sma_20":579.7,"sma_60":572.27,"sma_120":599.12},{"date":"2026-02-06","open":568,"high":575,"low":531,"close":543,"volume":519081,"rsi_14":30.1,"sma_20":576.7,"sma_60":571.93,"sma_120":598.49},{"date":"2026-02-09","open":543,"high":577,"low":543,"close":546,"volume":189166,"rsi_14":33.33,"sma_20":573.7,"sma_60":571.7,"sma_120":597.93},{"date":"2026-02-10","open":552,"high":565,"low":542,"close":551,"volume":208996,"rsi_14":38.61,"sma_20":571.25,"sma_60":571.57,"sma_120":597.33},{"date":"2026-02-11","open":551,"high":556,"low":516,"close":522,"volume":1253757,"rsi_14":30.95,"sma_20":567.35,"sma_60":571.08,"sma_120":596.25},{"date":"2026-02-12","open":522,"high":533,"low":522,"close":525,"volume":243901,"rsi_14":29.27,"sma_20":564.25,"sma_60":570.83,"sma_120":595.18},{"date":"2026-02-13","open":525,"high":527,"low":518,"close":519,"volume":544237,"rsi_14":26.19,"sma_20":560.85,"sma_60":570.75,"sma_120":594.28},{"date":"2026-02-19","open":517,"high":521,"low":516,"close":517,"volume":307336,"rsi_14":26.19,"sma_20":557.5,"sma_60":570.47,"sma_120":593.34},{"date":"2026-02-20","open":512,"high":517,"low":484,"close":484,"volume":691469,"rsi_14":22.0,"sma_20":552.7,"sma_60":569.68,"sma_120":592.02},{"date":"2026-02-23","open":484,"high":488,"low":381,"close":415,"volume":1955314,"rsi_14":10.58,"sma_20":544.75,"sma_60":567.9,"sma_120":589.94},{"date":"2026-02-24","open":415,"high":516,"low":415,"close":455,"volume":3033844,"rsi_14":25.2,"sma_20":539.0,"sma_60":566.45,"sma_120":588.27},{"date":"2026-02-25","open":473,"high":520,"low":460,"close":487,"volume":1733741,"rsi_14":35.47,"sma_20":534.55,"sma_60":565.7,"sma_120":586.96},{"date":"2026-02-26","open":491,"high":498,"low":442,"close":459,"volume":886102,"rsi_14":32.87,"sma_20":528.55,"sma_60":565.25,"sma_120":585.12},{"date":"2026-02-27","open":461,"high":490,"low":448,"close":472,"volume":300158,"rsi_14":35.57,"sma_20":523.3,"sma_60":563.33,"sma_120":584.17},{"date":"2026-03-03","open":468,"high":468,"low":433,"close":434,"volume":183638,"rsi_14":29.45,"sma_20":516.6,"sma_60":561.2,"sma_120":582.63},{"date":"2026-03-04","open":430,"high":440,"low":401,"close":418,"volume":202876,"rsi_14":30.28,"sma_20":508.55,"sma_60":558.58,"sma_120":581.01},{"date":"2026-03-05","open":425,"high":457,"low":419,"close":448,"volume":153770,"rsi_14":35.76,"sma_20":502.1,"sma_60":556.6,"sma_120":579.42},{"date":"2026-03-06","open":415,"high":495,"low":415,"close":480,"volume":127141,"rsi_14":40.43,"sma_20":497.9,"sma_60":554.95,"sma_120":578.18},{"date":"2026-03-09","open":472,"high":480,"low":444,"close":464,"volume":77148,"rsi_14":41.9,"sma_20":493.25,"sma_60":553.0,"sma_120":576.85},{"date":"2026-03-10","open":460,"high":488,"low":460,"close":475,"volume":60934,"rsi_14":43.17,"sma_20":489.1,"sma_60":550.42,"sma_120":575.58},{"date":"2026-03-11","open":475,"high":479,"low":466,"close":469,"volume":58282,"rsi_14":43.17,"sma_20":484.15,"sma_60":548.0,"sma_120":573.98},{"date":"2026-03-12","open":469,"high":490,"low":469,"close":471,"volume":72573,"rsi_14":43.72,"sma_20":480.55,"sma_60":545.85,"sma_120":572.36},{"date":"2026-03-13","open":471,"high":489,"low":460,"close":464,"volume":43317,"rsi_14":47.06,"sma_20":476.45,"sma_60":543.92,"sma_120":570.66},{"date":"2026-03-16","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":59.04,"sma_20":472.1,"sma_60":541.78,"sma_120":568.43},{"date":"2026-03-17","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":51.95,"sma_20":469.2,"sma_60":539.73,"sma_120":567.41},{"date":"2026-03-18","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":44.22,"sma_20":466.15,"sma_60":537.72,"sma_120":565.94},{"date":"2026-03-19","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":51.46,"sma_20":463.4,"sma_60":535.73,"sma_120":564.42},{"date":"2026-03-20","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":47.47,"sma_20":460.75,"sma_60":533.83,"sma_120":562.92},{"date":"2026-03-23","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":62.5,"sma_20":459.75,"sma_60":532.07,"sma_120":561.26},{"date":"2026-03-24","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":72.12,"sma_20":462.2,"sma_60":530.37,"sma_120":559.54},{"date":"2026-03-25","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":60.81,"sma_20":462.65,"sma_60":528.6,"sma_120":557.92},{"date":"2026-03-26","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":30.95,"sma_20":461.5,"sma_60":527.0,"sma_120":556.41},{"date":"2026-03-27","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":50.0,"sma_20":461.75,"sma_60":525.38,"sma_120":554.89},{"date":"2026-03-30","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":13.33,"sma_20":461.35,"sma_60":523.85,"sma_120":553.37},{"date":"2026-03-31","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":22.22,"sma_20":462.85,"sma_60":521.2,"sma_120":551.93},{"date":"2026-04-01","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":0.0,"sma_20":465.15,"sma_60":519.07,"sma_120":550.4},{"date":"2026-04-02","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":465.95,"sma_60":516.8,"sma_120":548.95},{"date":"2026-04-03","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":930.3,"sma_60":699.37,"sma_120":639.86},{"date":"2026-04-06","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":930.3,"sma_60":705.05,"sma_120":642.17},{"date":"2026-04-07","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":929.2,"sma_60":711.1,"sma_120":644.63},{"date":"2026-04-08","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.7,"sma_60":717.27,"sma_120":647.13},{"date":"2026-04-09","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":723.0,"sma_120":649.65},{"date":"2026-04-10","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":728.42,"sma_120":652.1},{"date":"2026-04-13","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":733.78,"sma_120":654.64},{"date":"2026-04-14","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":739.25,"sma_120":657.37},{"date":"2026-04-15","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":744.72,"sma_120":660.08},{"date":"2026-04-16","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":750.4,"sma_120":662.74},{"date":"2026-04-17","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":756.13,"sma_120":665.32},{"date":"2026-04-20","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":761.93,"sma_120":668.02},{"date":"2026-04-21","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":767.83,"sma_120":670.72},{"date":"2026-04-22","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":773.8,"sma_120":673.44},{"date":"2026-04-23","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":779.67,"sma_120":676.17},{"date":"2026-04-24","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":785.48,"sma_120":678.98},{"date":"2026-04-27","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":791.33,"sma_120":681.87},{"date":"2026-04-28","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":797.33,"sma_120":684.64},{"date":"2026-04-29","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":803.15,"sma_120":687.6},{"date":"2026-04-30","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":464.0,"sma_60":464.0,"sma_120":485.72},{"date":"2026-05-04","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":464.0,"sma_60":475.68,"sma_120":523.97},{"date":"2026-05-06","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":464.0,"sma_60":474.13,"sma_120":523.17},{"date":"2026-05-07","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":464.0,"sma_60":472.57,"sma_120":522.44},{"date":"2026-05-08","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":464.0,"sma_60":470.83,"sma_120":521.55},{"date":"2026-05-11","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":839.83,"sma_120":705.88},{"date":"2026-05-12","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":846.2,"sma_120":708.95},{"date":"2026-05-13","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":852.48,"sma_120":712.02},{"date":"2026-05-14","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":859.25,"sma_120":715.17},{"date":"2026-05-15","open":464,"high":464,"low":464,"close":464,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":865.97,"sma_120":718.4},{"date":"2026-05-18","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":872.78,"sma_120":721.77},{"date":"2026-05-19","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":879.63,"sma_120":725.05},{"date":"2026-05-20","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":887.03,"sma_120":728.36},{"date":"2026-05-21","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":895.58,"sma_120":731.74},{"date":"2026-05-22","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":903.47,"sma_120":734.96},{"date":"2026-05-26","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":910.82,"sma_120":738.26},{"date":"2026-05-27","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":510.4,"sma_60":478.72,"sma_120":521.59},{"date":"2026-05-28","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":533.6,"sma_60":486.32,"sma_120":524.83},{"date":"2026-05-29","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":927.23,"sma_120":747.83},{"date":"2026-06-01","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.77,"sma_120":750.77},{"date":"2026-06-02","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":929.3,"sma_120":753.78},{"date":"2026-06-04","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.77,"sma_120":756.69},{"date":"2026-06-05","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.77,"sma_120":759.58},{"date":"2026-06-08","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.4,"sma_120":762.07},{"date":"2026-06-09","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.23,"sma_120":764.68},{"date":"2026-06-10","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":767.42},{"date":"2026-06-11","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":770.32},{"date":"2026-06-12","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":773.14},{"date":"2026-06-15","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":775.96},{"date":"2026-06-16","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":778.82},{"date":"2026-06-17","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":781.69},{"date":"2026-06-18","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":784.61},{"date":"2026-06-19","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":787.59},{"date":"2026-06-22","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":790.61},{"date":"2026-06-23","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":793.59},{"date":"2026-06-24","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":796.66},{"date":"2026-06-25","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":799.72},{"date":"2026-06-26","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":802.82},{"date":"2026-06-29","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":805.36},{"date":"2026-06-30","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":808.16},{"date":"2026-07-01","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":810.89},{"date":"2026-07-02","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":813.68},{"date":"2026-07-03","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":816.52},{"date":"2026-07-06","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":819.55},{"date":"2026-07-07","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":822.63},{"date":"2026-07-08","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":825.5},{"date":"2026-07-09","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":828.21},{"date":"2026-07-10","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":830.89},{"date":"2026-07-13","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":833.62},{"date":"2026-07-14","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":836.36},{"date":"2026-07-15","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":839.2},{"date":"2026-07-16","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":842.07},{"date":"2026-07-20","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":844.97},{"date":"2026-07-21","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":847.92},{"date":"2026-07-22","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":850.9},{"date":"2026-07-23","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":853.83},{"date":"2026-07-24","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":856.74},{"date":"2026-07-27","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":859.67},{"date":"2026-07-28","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":862.67},{"date":"2026-07-29","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":865.58},{"date":"2026-07-30","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":868.5},{"date":"2026-07-31","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":871.53},{"date":"2026-08-03","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":874.62},{"date":"2026-08-04","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":877.71},{"date":"2026-08-05","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":880.71},{"date":"2026-08-06","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":883.92},{"date":"2026-08-07","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":887.1},{"date":"2026-08-10","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":890.24},{"date":"2026-08-11","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":893.62},{"date":"2026-08-12","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":896.98},{"date":"2026-08-13","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":900.39},{"date":"2026-08-14","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":903.82},{"date":"2026-08-18","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":907.52},{"date":"2026-08-19","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":911.79},{"date":"2026-08-20","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":915.73},{"date":"2026-08-21","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":919.41},{"date":"2026-08-24","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":923.32},{"date":"2026-08-25","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":927.12},{"date":"2026-08-26","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":927.62},{"date":"2026-08-27","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.38},{"date":"2026-08-28","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.65},{"date":"2026-08-31","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.38},{"date":"2026-09-01","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.38},{"date":"2026-09-02","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.2},{"date":"2026-09-03","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.12},{"date":"2026-09-04","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-07","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-08","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-09","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-10","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-11","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-14","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-15","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-16","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-17","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-18","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-21","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-22","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-23","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-28","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-29","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-09-30","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-01","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-02","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-06","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-07","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-08","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-12","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-13","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-14","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-15","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-16","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-19","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-20","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-21","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-22","open":928,"high":928,"low":928,"close":928,"volume":0,"rsi_14":100.0,"sma_20":928.0,"sma_60":928.0,"sma_120":928.0},{"date":"2026-10-23","open":928,"high":928,"low":928,"close":928,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-173.94,"pbr":0.55,"per":null,"roa":-0.96,"roe":-2.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":14402750398.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 199.00억. 매출 144.03억, 영업이익 -20.55억.","eps_basis":"TTM","debt_ratio":1.2324432666713374,"market_cap":19900000448,"net_income":-3662723895.0,"total_debt":44420563757.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.94,"total_assets":80463248202.0,"total_equity":36042684445.0,"profit_margin":-25.43,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2055363462.0,"operating_margin":-14.27,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":928.0,"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":1955.0},{"date":"2016-10-25","close":1970.0},{"date":"2016-10-26","close":1790.0},{"date":"2016-10-27","close":1850.0},{"date":"2016-10-28","close":1775.0},{"date":"2016-10-31","close":1675.0},{"date":"2016-11-01","close":1705.0},{"date":"2016-11-02","close":1605.0},{"date":"2016-11-03","close":1630.0},{"date":"2016-11-04","close":1635.0},{"date":"2016-11-07","close":1685.0},{"date":"2016-11-08","close":1735.0},{"date":"2016-11-09","close":1610.0},{"date":"2016-11-10","close":1710.0},{"date":"2016-11-11","close":1720.0},{"date":"2016-11-14","close":1700.0},{"date":"2016-11-15","close":1705.0},{"date":"2016-11-16","close":1750.0},{"date":"2016-11-17","close":1740.0},{"date":"2016-11-18","close":1685.0},{"date":"2016-11-21","close":1650.0},{"date":"2016-11-22","close":1670.0},{"date":"2016-11-23","close":1650.0},{"date":"2016-11-24","close":1670.0},{"date":"2016-11-25","close":1715.0},{"date":"2016-11-28","close":1725.0},{"date":"2016-11-29","close":1735.0},{"date":"2016-11-30","close":1745.0},{"date":"2016-12-01","close":1710.0},{"date":"2016-12-02","close":1665.0},{"date":"2016-12-05","close":1580.0},{"date":"2016-12-06","close":1580.0},{"date":"2016-12-07","close":1590.0},{"date":"2016-12-08","close":1575.0},{"date":"2016-12-09","close":1680.0},{"date":"2016-12-12","close":1770.0},{"date":"2016-12-13","close":1710.0},{"date":"2016-12-14","close":1690.0},{"date":"2016-12-15","close":1710.0},{"date":"2016-12-16","close":1695.0},{"date":"2016-12-19","close":1775.0},{"date":"2016-12-20","close":1760.0},{"date":"2016-12-21","close":1755.0},{"date":"2016-12-22","close":1900.0},{"date":"2016-12-23","close":1845.0},{"date":"2016-12-26","close":1760.0},{"date":"2016-12-27","close":1750.0},{"date":"2016-12-28","close":1785.0},{"date":"2016-12-29","close":1755.0},{"date":"2017-01-02","close":1775.0},{"date":"2017-01-03","close":1830.0},{"date":"2017-01-04","close":1895.0},{"date":"2017-01-05","close":1845.0},{"date":"2017-01-06","close":1860.0},{"date":"2017-01-09","close":1845.0},{"date":"2017-01-10","close":1835.0},{"date":"2017-01-11","close":1805.0},{"date":"2017-01-12","close":1740.0},{"date":"2017-01-13","close":1695.0},{"date":"2017-01-16","close":1650.0},{"date":"2017-01-17","close":1685.0},{"date":"2017-01-18","close":1685.0},{"date":"2017-01-19","close":1670.0},{"date":"2017-01-20","close":1610.0},{"date":"2017-01-23","close":1620.0},{"date":"2017-01-24","close":1630.0},{"date":"2017-01-25","close":1540.0},{"date":"2017-01-26","close":1560.0},{"date":"2017-01-31","close":1475.0},{"date":"2017-02-01","close":1520.0},{"date":"2017-02-02","close":1140.0},{"date":"2017-02-03","close":1135.0},{"date":"2017-02-06","close":1180.0},{"date":"2017-02-07","close":1165.0},{"date":"2017-02-08","close":1145.0},{"date":"2017-02-09","close":1180.0},{"date":"2017-02-10","close":1150.0},{"date":"2017-02-13","close":1170.0},{"date":"2017-02-14","close":1190.0},{"date":"2017-02-15","close":1280.0},{"date":"2017-02-16","close":1255.0},{"date":"2017-02-17","close":1250.0},{"date":"2017-02-20","close":1240.0},{"date":"2017-02-21","close":1225.0},{"date":"2017-02-22","close":1220.0},{"date":"2017-02-23","close":1205.0},{"date":"2017-02-24","close":1195.0},{"date":"2017-02-27","close":1180.0},{"date":"2017-02-28","close":1165.0},{"date":"2017-03-02","close":1145.0},{"date":"2017-03-03","close":1125.0},{"date":"2017-03-06","close":1165.0},{"date":"2017-03-07","close":1170.0},{"date":"2017-03-08","close":1170.0},{"date":"2017-03-09","close":1170.0},{"date":"2017-03-10","close":1195.0},{"date":"2017-03-13","close":1230.0},{"date":"2017-03-14","close":1220.0},{"date":"2017-03-15","close":1180.0},{"date":"2017-03-16","close":1220.0},{"date":"2017-03-17","close":1225.0},{"date":"2017-03-20","close":1205.0},{"date":"2017-03-21","close":1225.0},{"date":"2017-03-22","close":1215.0},{"date":"2017-03-23","close":1200.0},{"date":"2017-03-24","close":1205.0},{"date":"2017-03-27","close":1230.0},{"date":"2017-03-28","close":1235.0},{"date":"2017-03-29","close":1300.0},{"date":"2017-03-30","close":1330.0},{"date":"2017-03-31","close":1330.0},{"date":"2017-04-03","close":1325.0},{"date":"2017-04-04","close":1295.0},{"date":"2017-04-05","close":1345.0},{"date":"2017-04-06","close":1325.0},{"date":"2017-04-07","close":1390.0},{"date":"2017-04-10","close":1350.0},{"date":"2017-04-11","close":1360.0},{"date":"2017-04-12","close":1405.0},{"date":"2017-04-13","close":1425.0},{"date":"2017-04-14","close":1400.0},{"date":"2017-04-17","close":1395.0},{"date":"2017-04-18","close":1400.0},{"date":"2017-04-19","close":1435.0},{"date":"2017-04-20","close":1430.0},{"date":"2017-04-21","close":1460.0},{"date":"2017-04-24","close":1550.0},{"date":"2017-04-25","close":1605.0},{"date":"2017-04-26","close":1595.0},{"date":"2017-04-27","close":1600.0},{"date":"2017-04-28","close":1530.0},{"date":"2017-05-02","close":1375.0},{"date":"2017-05-04","close":1345.0},{"date":"2017-05-08","close":1370.0},{"date":"2017-05-10","close":1365.0},{"date":"2017-05-11","close":1225.0},{"date":"2017-05-12","close":1210.0},{"date":"2017-05-15","close":1150.0},{"date":"2017-05-16","close":1200.0},{"date":"2017-05-17","close":1195.0},{"date":"2017-05-18","close":1195.0},{"date":"2017-05-19","close":1210.0},{"date":"2017-05-22","close":1210.0},{"date":"2017-05-23","close":1195.0},{"date":"2017-05-24","close":1180.0},{"date":"2017-05-25","close":1175.0},{"date":"2017-05-26","close":1180.0},{"date":"2017-05-29","close":1155.0},{"date":"2017-05-30","close":1150.0},{"date":"2017-05-31","close":1165.0},{"date":"2017-06-01","close":1165.0},{"date":"2017-06-02","close":1165.0},{"date":"2017-06-05","close":1175.0},{"date":"2017-06-07","close":1165.0},{"date":"2017-06-08","close":1150.0},{"date":"2017-06-09","close":1155.0},{"date":"2017-06-12","close":1160.0},{"date":"2017-06-13","close":1145.0},{"date":"2017-06-14","close":1150.0},{"date":"2017-06-15","close":1145.0},{"date":"2017-06-16","close":1130.0},{"date":"2017-06-19","close":1130.0},{"date":"2017-06-20","close":1095.0},{"date":"2017-06-21","close":1095.0},{"date":"2017-06-22","close":1090.0},{"date":"2017-06-23","close":1085.0},{"date":"2017-06-26","close":1050.0},{"date":"2017-06-27","close":1045.0},{"date":"2017-06-28","close":1060.0},{"date":"2017-06-29","close":1070.0},{"date":"2017-06-30","close":1035.0},{"date":"2017-07-03","close":1000.0},{"date":"2017-07-04","close":1010.0},{"date":"2017-07-05","close":1015.0},{"date":"2017-07-06","close":1045.0},{"date":"2017-07-07","close":1065.0},{"date":"2017-07-10","close":1065.0},{"date":"2017-07-11","close":1065.0},{"date":"2017-07-12","close":1045.0},{"date":"2017-07-13","close":1025.0},{"date":"2017-07-14","close":1015.0},{"date":"2017-07-17","close":1060.0},{"date":"2017-07-18","close":1020.0},{"date":"2017-07-19","close":1050.0},{"date":"2017-07-20","close":1060.0},{"date":"2017-07-21","close":1040.0},{"date":"2017-07-24","close":1065.0},{"date":"2017-07-25","close":1030.0},{"date":"2017-07-26","close":1045.0},{"date":"2017-07-27","close":1045.0},{"date":"2017-07-28","close":1030.0},{"date":"2017-07-31","close":1015.0},{"date":"2017-08-01","close":1005.0},{"date":"2017-08-02","close":1010.0},{"date":"2017-08-03","close":997.0},{"date":"2017-08-04","close":996.0},{"date":"2017-08-07","close":998.0},{"date":"2017-08-08","close":990.0},{"date":"2017-08-09","close":972.0},{"date":"2017-08-10","close":963.0},{"date":"2017-08-11","close":923.0},{"date":"2017-08-14","close":883.0},{"date":"2017-08-16","close":823.0},{"date":"2017-08-17","close":842.0},{"date":"2017-08-18","close":846.0},{"date":"2017-08-21","close":845.0},{"date":"2017-08-22","close":864.0},{"date":"2017-08-23","close":887.0},{"date":"2017-08-24","close":988.0},{"date":"2017-08-25","close":960.0},{"date":"2017-08-28","close":929.0},{"date":"2017-08-29","close":904.0},{"date":"2017-08-30","close":927.0},{"date":"2017-08-31","close":1050.0},{"date":"2017-09-01","close":1085.0},{"date":"2017-09-04","close":1070.0},{"date":"2017-09-05","close":1055.0},{"date":"2017-09-06","close":1055.0},{"date":"2017-09-07","close":1035.0},{"date":"2017-09-08","close":997.0},{"date":"2017-09-11","close":993.0},{"date":"2017-09-12","close":950.0},{"date":"2017-09-13","close":912.0},{"date":"2017-09-14","close":923.0},{"date":"2017-09-15","close":905.0},{"date":"2017-09-18","close":914.0},{"date":"2017-09-19","close":910.0},{"date":"2017-09-20","close":903.0},{"date":"2017-09-21","close":887.0},{"date":"2017-09-22","close":849.0},{"date":"2017-09-25","close":823.0},{"date":"2017-09-26","close":822.0},{"date":"2017-09-27","close":827.0},{"date":"2017-09-28","close":840.0},{"date":"2017-09-29","close":841.0},{"date":"2017-10-10","close":839.0},{"date":"2017-10-11","close":831.0},{"date":"2017-10-12","close":825.0},{"date":"2017-10-13","close":835.0},{"date":"2017-10-16","close":819.0},{"date":"2017-10-17","close":819.0},{"date":"2017-10-18","close":811.0},{"date":"2017-10-19","close":813.0},{"date":"2017-10-20","close":817.0},{"date":"2017-10-23","close":813.0},{"date":"2017-10-24","close":784.0},{"date":"2017-10-25","close":787.0},{"date":"2017-10-26","close":740.0},{"date":"2017-10-27","close":684.0},{"date":"2017-10-30","close":700.0},{"date":"2017-10-31","close":706.0},{"date":"2017-11-01","close":756.0},{"date":"2017-11-02","close":809.0},{"date":"2017-11-03","close":786.0},{"date":"2017-11-06","close":778.0},{"date":"2017-11-07","close":784.0},{"date":"2017-11-08","close":772.0},{"date":"2017-11-09","close":775.0},{"date":"2017-11-10","close":800.0},{"date":"2017-11-13","close":1040.0},{"date":"2017-11-14","close":1010.0},{"date":"2017-11-15","close":966.0},{"date":"2017-11-16","close":964.0},{"date":"2017-11-17","close":955.0},{"date":"2017-11-20","close":945.0},{"date":"2017-11-21","close":905.0},{"date":"2017-11-22","close":912.0},{"date":"2017-11-23","close":920.0},{"date":"2017-11-24","close":917.0},{"date":"2017-11-27","close":913.0},{"date":"2017-11-28","close":904.0},{"date":"2017-11-29","close":904.0},{"date":"2017-11-30","close":922.0},{"date":"2017-12-01","close":952.0},{"date":"2017-12-04","close":929.0},{"date":"2017-12-05","close":921.0},{"date":"2017-12-06","close":893.0},{"date":"2017-12-07","close":877.0},{"date":"2017-12-08","close":840.0},{"date":"2017-12-11","close":869.0},{"date":"2017-12-12","close":866.0},{"date":"2017-12-13","close":885.0},{"date":"2017-12-14","close":899.0},{"date":"2017-12-15","close":896.0},{"date":"2017-12-18","close":901.0},{"date":"2017-12-19","close":851.0},{"date":"2017-12-20","close":812.0},{"date":"2017-12-21","close":763.0},{"date":"2017-12-22","close":787.0},{"date":"2017-12-26","close":788.0},{"date":"2017-12-27","close":825.0},{"date":"2017-12-28","close":824.0},{"date":"2018-01-02","close":829.0},{"date":"2018-01-03","close":848.0},{"date":"2018-01-04","close":839.0},{"date":"2018-01-05","close":837.0},{"date":"2018-01-08","close":839.0},{"date":"2018-01-09","close":847.0},{"date":"2018-01-10","close":884.0},{"date":"2018-01-11","close":930.0},{"date":"2018-01-12","close":904.0},{"date":"2018-01-15","close":899.0},{"date":"2018-01-16","close":896.0},{"date":"2018-01-17","close":865.0},{"date":"2018-01-18","close":877.0},{"date":"2018-01-19","close":886.0},{"date":"2018-01-22","close":876.0},{"date":"2018-01-23","close":868.0},{"date":"2018-01-24","close":876.0},{"date":"2018-01-25","close":918.0},{"date":"2018-01-26","close":922.0},{"date":"2018-01-29","close":910.0},{"date":"2018-01-30","close":907.0},{"date":"2018-01-31","close":903.0},{"date":"2018-02-01","close":926.0},{"date":"2018-02-02","close":903.0},{"date":"2018-02-05","close":855.0},{"date":"2018-02-06","close":834.0},{"date":"2018-02-07","close":831.0},{"date":"2018-02-08","close":833.0},{"date":"2018-02-09","close":814.0},{"date":"2018-02-12","close":799.0},{"date":"2018-02-13","close":803.0},{"date":"2018-02-14","close":798.0},{"date":"2018-02-19","close":815.0},{"date":"2018-02-20","close":827.0},{"date":"2018-02-21","close":840.0},{"date":"2018-02-22","close":848.0},{"date":"2018-02-23","close":836.0},{"date":"2018-02-26","close":834.0},{"date":"2018-02-27","close":810.0},{"date":"2018-02-28","close":808.0},{"date":"2018-03-02","close":804.0},{"date":"2018-03-05","close":789.0},{"date":"2018-03-06","close":799.0},{"date":"2018-03-07","close":801.0},{"date":"2018-03-08","close":805.0},{"date":"2018-03-09","close":808.0},{"date":"2018-03-12","close":806.0},{"date":"2018-03-13","close":812.0},{"date":"2018-03-14","close":813.0},{"date":"2018-03-15","close":824.0},{"date":"2018-03-16","close":826.0},{"date":"2018-03-19","close":824.0},{"date":"2018-03-20","close":817.0},{"date":"2018-03-21","close":817.0},{"date":"2018-03-22","close":807.0},{"date":"2018-03-23","close":770.0},{"date":"2018-03-26","close":777.0},{"date":"2018-03-27","close":781.0},{"date":"2018-03-28","close":771.0},{"date":"2018-03-29","close":770.0},{"date":"2018-03-30","close":770.0},{"date":"2018-04-02","close":774.0},{"date":"2018-04-03","close":772.0},{"date":"2018-04-04","close":771.0},{"date":"2018-04-05","close":769.0},{"date":"2018-04-06","close":768.0},{"date":"2018-04-09","close":760.0},{"date":"2018-04-10","close":756.0},{"date":"2018-04-11","close":764.0},{"date":"2018-04-12","close":764.0},{"date":"2018-04-13","close":769.0},{"date":"2018-04-16","close":784.0},{"date":"2018-04-17","close":782.0},{"date":"2018-04-18","close":799.0},{"date":"2018-04-19","close":797.0},{"date":"2018-04-20","close":816.0},{"date":"2018-04-23","close":805.0},{"date":"2018-04-24","close":799.0},{"date":"2018-04-25","close":792.0},{"date":"2018-04-26","close":800.0},{"date":"2018-04-27","close":794.0},{"date":"2018-04-30","close":786.0},{"date":"2018-05-02","close":785.0},{"date":"2018-05-03","close":820.0},{"date":"2018-05-04","close":810.0},{"date":"2018-05-08","close":803.0},{"date":"2018-05-09","close":797.0},{"date":"2018-05-10","close":800.0},{"date":"2018-05-11","close":801.0},{"date":"2018-05-14","close":801.0},{"date":"2018-05-15","close":803.0},{"date":"2018-05-16","close":808.0},{"date":"2018-05-17","close":823.0},{"date":"2018-05-18","close":876.0},{"date":"2018-05-21","close":861.0},{"date":"2018-05-23","close":859.0},{"date":"2018-05-24","close":864.0},{"date":"2018-05-25","close":843.0},{"date":"2018-05-28","close":905.0},{"date":"2018-05-29","close":1175.0},{"date":"2018-05-30","close":1525.0},{"date":"2018-05-31","close":1240.0},{"date":"2018-06-01","close":1260.0},{"date":"2018-06-04","close":1140.0},{"date":"2018-06-05","close":1060.0},{"date":"2018-06-07","close":1055.0},{"date":"2018-06-08","close":1005.0},{"date":"2018-06-11","close":1030.0},{"date":"2018-06-12","close":973.0},{"date":"2018-06-14","close":953.0},{"date":"2018-06-15","close":974.0},{"date":"2018-06-18","close":939.0},{"date":"2018-06-19","close":929.0},{"date":"2018-06-20","close":928.0},{"date":"2018-06-21","close":926.0},{"date":"2018-06-22","close":908.0},{"date":"2018-06-25","close":933.0},{"date":"2018-06-26","close":911.0},{"date":"2018-06-27","close":907.0},{"date":"2018-06-28","close":884.0},{"date":"2018-06-29","close":891.0},{"date":"2018-07-02","close":826.0},{"date":"2018-07-03","close":836.0},{"date":"2018-07-04","close":871.0},{"date":"2018-07-05","close":863.0},{"date":"2018-07-06","close":855.0},{"date":"2018-07-09","close":846.0},{"date":"2018-07-10","close":903.0},{"date":"2018-07-11","close":900.0},{"date":"2018-07-12","close":881.0},{"date":"2018-07-13","close":911.0},{"date":"2018-07-16","close":900.0},{"date":"2018-07-17","close":908.0},{"date":"2018-07-18","close":889.0},{"date":"2018-07-19","close":863.0},{"date":"2018-07-20","close":832.0},{"date":"2018-07-23","close":811.0},{"date":"2018-07-24","close":829.0},{"date":"2018-07-25","close":827.0},{"date":"2018-07-26","close":843.0},{"date":"2018-07-27","close":852.0},{"date":"2018-07-30","close":858.0},{"date":"2018-07-31","close":861.0},{"date":"2018-08-01","close":870.0},{"date":"2018-08-02","close":845.0},{"date":"2018-08-03","close":827.0},{"date":"2018-08-06","close":834.0},{"date":"2018-08-07","close":843.0},{"date":"2018-08-08","close":845.0},{"date":"2018-08-09","close":856.0},{"date":"2018-08-10","close":847.0},{"date":"2018-08-13","close":826.0},{"date":"2018-08-14","close":817.0},{"date":"2018-08-16","close":816.0},{"date":"2018-08-17","close":821.0},{"date":"2018-08-20","close":862.0},{"date":"2018-08-21","close":860.0},{"date":"2018-08-22","close":870.0},{"date":"2018-08-23","close":858.0},{"date":"2018-08-24","close":859.0},{"date":"2018-08-27","close":858.0},{"date":"2018-08-28","close":842.0},{"date":"2018-08-29","close":844.0},{"date":"2018-08-30","close":852.0},{"date":"2018-08-31","close":862.0},{"date":"2018-09-03","close":863.0},{"date":"2018-09-04","close":900.0},{"date":"2018-09-05","close":888.0},{"date":"2018-09-06","close":855.0},{"date":"2018-09-07","close":845.0},{"date":"2018-09-10","close":837.0},{"date":"2018-09-11","close":842.0},{"date":"2018-09-12","close":826.0},{"date":"2018-09-13","close":823.0},{"date":"2018-09-14","close":828.0},{"date":"2018-09-17","close":820.0},{"date":"2018-09-18","close":816.0},{"date":"2018-09-19","close":809.0},{"date":"2018-09-20","close":802.0},{"date":"2018-09-21","close":831.0},{"date":"2018-09-27","close":815.0},{"date":"2018-09-28","close":816.0},{"date":"2018-10-01","close":816.0},{"date":"2018-10-02","close":798.0},{"date":"2018-10-04","close":789.0},{"date":"2018-10-05","close":782.0},{"date":"2018-10-08","close":770.0},{"date":"2018-10-10","close":737.0},{"date":"2018-10-11","close":682.0},{"date":"2018-10-12","close":700.0},{"date":"2018-10-15","close":700.0},{"date":"2018-10-16","close":712.0},{"date":"2018-10-17","close":711.0},{"date":"2018-10-18","close":707.0},{"date":"2018-10-19","close":701.0},{"date":"2018-10-22","close":684.0},{"date":"2018-10-23","close":679.0},{"date":"2018-10-24","close":645.0},{"date":"2018-10-25","close":602.0},{"date":"2018-10-26","close":601.0},{"date":"2018-10-29","close":556.0},{"date":"2018-10-30","close":557.0},{"date":"2018-10-31","close":575.0},{"date":"2018-11-01","close":599.0},{"date":"2018-11-02","close":621.0},{"date":"2018-11-05","close":629.0},{"date":"2018-11-06","close":634.0},{"date":"2018-11-07","close":619.0},{"date":"2018-11-08","close":627.0},{"date":"2018-11-09","close":630.0},{"date":"2018-11-12","close":631.0},{"date":"2018-11-13","close":629.0},{"date":"2018-11-14","close":625.0},{"date":"2018-11-15","close":633.0},{"date":"2018-11-16","close":639.0},{"date":"2018-11-19","close":642.0},{"date":"2018-11-20","close":645.0},{"date":"2018-11-21","close":640.0},{"date":"2018-11-22","close":644.0},{"date":"2018-11-23","close":637.0},{"date":"2018-11-26","close":605.0},{"date":"2018-11-27","close":622.0},{"date":"2018-11-28","close":613.0},{"date":"2018-11-29","close":616.0},{"date":"2018-11-30","close":615.0},{"date":"2018-12-03","close":622.0},{"date":"2018-12-04","close":631.0},{"date":"2018-12-05","close":632.0},{"date":"2018-12-06","close":629.0},{"date":"2018-12-07","close":628.0},{"date":"2018-12-10","close":622.0},{"date":"2018-12-11","close":607.0},{"date":"2018-12-12","close":618.0},{"date":"2018-12-13","close":625.0},{"date":"2018-12-14","close":624.0},{"date":"2018-12-17","close":601.0},{"date":"2018-12-18","close":607.0},{"date":"2018-12-19","close":611.0},{"date":"2018-12-20","close":616.0},{"date":"2018-12-21","close":617.0},{"date":"2018-12-24","close":609.0},{"date":"2018-12-26","close":604.0},{"date":"2018-12-27","close":610.0},{"date":"2018-12-28","close":625.0},{"date":"2019-01-02","close":626.0},{"date":"2019-01-03","close":627.0},{"date":"2019-01-04","close":624.0},{"date":"2019-01-07","close":620.0},{"date":"2019-01-08","close":619.0},{"date":"2019-01-09","close":622.0},{"date":"2019-01-10","close":626.0},{"date":"2019-01-11","close":648.0},{"date":"2019-01-14","close":670.0},{"date":"2019-01-15","close":670.0},{"date":"2019-01-16","close":671.0},{"date":"2019-01-17","close":670.0},{"date":"2019-01-18","close":677.0},{"date":"2019-01-21","close":692.0},{"date":"2019-01-22","close":687.0},{"date":"2019-01-23","close":694.0},{"date":"2019-01-24","close":696.0},{"date":"2019-01-25","close":698.0},{"date":"2019-01-28","close":700.0},{"date":"2019-01-29","close":688.0},{"date":"2019-01-30","close":685.0},{"date":"2019-01-31","close":690.0},{"date":"2019-02-01","close":694.0},{"date":"2019-02-07","close":692.0},{"date":"2019-02-08","close":698.0},{"date":"2019-02-11","close":696.0},{"date":"2019-02-12","close":704.0},{"date":"2019-02-13","close":701.0},{"date":"2019-02-14","close":709.0},{"date":"2019-02-15","close":713.0},{"date":"2019-02-18","close":716.0},{"date":"2019-02-19","close":720.0},{"date":"2019-02-20","close":714.0},{"date":"2019-02-21","close":706.0},{"date":"2019-02-22","close":714.0},{"date":"2019-02-25","close":714.0},{"date":"2019-02-26","close":712.0},{"date":"2019-02-27","close":709.0},{"date":"2019-02-28","close":692.0},{"date":"2019-03-04","close":705.0},{"date":"2019-03-05","close":704.0},{"date":"2019-03-06","close":699.0},{"date":"2019-03-07","close":690.0},{"date":"2019-03-08","close":693.0},{"date":"2019-03-11","close":703.0},{"date":"2019-03-12","close":680.0},{"date":"2019-03-13","close":687.0},{"date":"2019-03-14","close":690.0},{"date":"2019-03-15","close":680.0},{"date":"2019-03-18","close":685.0},{"date":"2019-03-19","close":682.0},{"date":"2019-03-20","close":676.0},{"date":"2019-03-21","close":690.0},{"date":"2019-03-22","close":685.0},{"date":"2019-03-25","close":679.0},{"date":"2019-03-26","close":678.0},{"date":"2019-03-27","close":675.0},{"date":"2019-03-28","close":683.0},{"date":"2019-03-29","close":687.0},{"date":"2019-04-01","close":689.0},{"date":"2019-04-02","close":690.0},{"date":"2019-04-03","close":692.0},{"date":"2019-04-04","close":698.0},{"date":"2019-04-05","close":715.0},{"date":"2019-04-08","close":716.0},{"date":"2019-04-09","close":712.0},{"date":"2019-04-10","close":719.0},{"date":"2019-04-11","close":724.0},{"date":"2019-04-12","close":732.0},{"date":"2019-04-15","close":767.0},{"date":"2019-04-16","close":754.0},{"date":"2019-04-17","close":761.0},{"date":"2019-04-18","close":727.0},{"date":"2019-04-19","close":727.0},{"date":"2019-04-22","close":721.0},{"date":"2019-04-23","close":708.0},{"date":"2019-04-24","close":719.0},{"date":"2019-04-25","close":711.0},{"date":"2019-04-26","close":713.0},{"date":"2019-04-29","close":710.0},{"date":"2019-04-30","close":703.0},{"date":"2019-05-02","close":708.0},{"date":"2019-05-03","close":709.0},{"date":"2019-05-07","close":701.0},{"date":"2019-05-08","close":694.0},{"date":"2019-05-09","close":690.0},{"date":"2019-05-10","close":685.0},{"date":"2019-05-13","close":678.0},{"date":"2019-05-14","close":677.0},{"date":"2019-05-15","close":680.0},{"date":"2019-05-16","close":679.0},{"date":"2019-05-17","close":684.0},{"date":"2019-05-20","close":660.0},{"date":"2019-05-21","close":665.0},{"date":"2019-05-22","close":679.0},{"date":"2019-05-23","close":679.0},{"date":"2019-05-24","close":663.0},{"date":"2019-05-27","close":668.0},{"date":"2019-05-28","close":668.0},{"date":"2019-05-29","close":664.0},{"date":"2019-05-30","close":651.0},{"date":"2019-05-31","close":652.0},{"date":"2019-06-03","close":670.0},{"date":"2019-06-04","close":671.0},{"date":"2019-06-05","close":676.0},{"date":"2019-06-07","close":676.0},{"date":"2019-06-10","close":685.0},{"date":"2019-06-11","close":686.0},{"date":"2019-06-12","close":693.0},{"date":"2019-06-13","close":694.0},{"date":"2019-06-14","close":687.0},{"date":"2019-06-17","close":690.0},{"date":"2019-06-18","close":689.0},{"date":"2019-06-19","close":697.0},{"date":"2019-06-20","close":699.0},{"date":"2019-06-21","close":700.0},{"date":"2019-06-24","close":692.0},{"date":"2019-06-25","close":688.0},{"date":"2019-06-26","close":675.0},{"date":"2019-06-27","close":675.0},{"date":"2019-06-28","close":678.0},{"date":"2019-07-01","close":681.0},{"date":"2019-07-02","close":668.0},{"date":"2019-07-03","close":664.0},{"date":"2019-07-04","close":670.0},{"date":"2019-07-05","close":676.0},{"date":"2019-07-08","close":661.0},{"date":"2019-07-09","close":656.0},{"date":"2019-07-10","close":663.0},{"date":"2019-07-11","close":661.0},{"date":"2019-07-12","close":664.0},{"date":"2019-07-15","close":653.0},{"date":"2019-07-16","close":639.0},{"date":"2019-07-17","close":631.0},{"date":"2019-07-18","close":620.0},{"date":"2019-07-19","close":635.0},{"date":"2019-07-22","close":637.0},{"date":"2019-07-23","close":634.0},{"date":"2019-07-24","close":631.0},{"date":"2019-07-25","close":623.0},{"date":"2019-07-26","close":592.0},{"date":"2019-07-29","close":569.0},{"date":"2019-07-30","close":562.0},{"date":"2019-07-31","close":567.0},{"date":"2019-08-01","close":562.0},{"date":"2019-08-02","close":538.0},{"date":"2019-08-05","close":521.0},{"date":"2019-08-06","close":506.0},{"date":"2019-08-07","close":535.0},{"date":"2019-08-08","close":565.0},{"date":"2019-08-09","close":584.0},{"date":"2019-08-12","close":628.0},{"date":"2019-08-13","close":590.0},{"date":"2019-08-14","close":556.0},{"date":"2019-08-16","close":545.0},{"date":"2019-08-19","close":541.0},{"date":"2019-08-20","close":561.0},{"date":"2019-08-21","close":566.0},{"date":"2019-08-22","close":579.0},{"date":"2019-08-23","close":597.0},{"date":"2019-08-26","close":580.0},{"date":"2019-08-27","close":580.0},{"date":"2019-08-28","close":581.0},{"date":"2019-08-29","close":580.0},{"date":"2019-08-30","close":579.0},{"date":"2019-09-02","close":583.0},{"date":"2019-09-03","close":583.0},{"date":"2019-09-04","close":579.0},{"date":"2019-09-05","close":575.0},{"date":"2019-09-06","close":580.0},{"date":"2019-09-09","close":578.0},{"date":"2019-09-10","close":586.0},{"date":"2019-09-11","close":588.0},{"date":"2019-09-16","close":585.0},{"date":"2019-09-17","close":587.0},{"date":"2019-09-18","close":589.0},{"date":"2019-09-19","close":592.0},{"date":"2019-09-20","close":596.0},{"date":"2019-09-23","close":596.0},{"date":"2019-09-24","close":602.0},{"date":"2019-09-25","close":608.0},{"date":"2019-09-26","close":615.0},{"date":"2019-09-27","close":617.0},{"date":"2019-09-30","close":612.0},{"date":"2019-10-01","close":608.0},{"date":"2019-10-02","close":608.0},{"date":"2019-10-04","close":600.0},{"date":"2019-10-07","close":573.0},{"date":"2019-10-08","close":569.0},{"date":"2019-10-10","close":591.0},{"date":"2019-10-11","close":572.0},{"date":"2019-10-14","close":575.0},{"date":"2019-10-15","close":588.0},{"date":"2019-10-16","close":602.0},{"date":"2019-10-17","close":605.0},{"date":"2019-10-18","close":581.0},{"date":"2019-10-21","close":594.0},{"date":"2019-10-22","close":599.0},{"date":"2019-10-23","close":590.0},{"date":"2019-10-24","close":590.0},{"date":"2019-10-25","close":589.0},{"date":"2019-10-28","close":566.0},{"date":"2019-10-29","close":570.0},{"date":"2019-10-30","close":571.0},{"date":"2019-10-31","close":571.0},{"date":"2019-11-01","close":574.0},{"date":"2019-11-04","close":577.0},{"date":"2019-11-05","close":577.0},{"date":"2019-11-06","close":582.0},{"date":"2019-11-07","close":575.0},{"date":"2019-11-08","close":579.0},{"date":"2019-11-11","close":585.0},{"date":"2019-11-12","close":628.0},{"date":"2019-11-13","close":615.0},{"date":"2019-11-14","close":620.0},{"date":"2019-11-15","close":584.0},{"date":"2019-11-18","close":594.0},{"date":"2019-11-19","close":604.0},{"date":"2019-11-20","close":590.0},{"date":"2019-11-21","close":590.0},{"date":"2019-11-22","close":601.0},{"date":"2019-11-25","close":605.0},{"date":"2019-11-26","close":606.0},{"date":"2019-11-27","close":602.0},{"date":"2019-11-28","close":601.0},{"date":"2019-11-29","close":600.0},{"date":"2019-12-02","close":592.0},{"date":"2019-12-03","close":588.0},{"date":"2019-12-04","close":589.0},{"date":"2019-12-05","close":587.0},{"date":"2019-12-06","close":598.0},{"date":"2019-12-09","close":601.0},{"date":"2019-12-10","close":600.0},{"date":"2019-12-11","close":601.0},{"date":"2019-12-12","close":599.0},{"date":"2019-12-13","close":601.0},{"date":"2019-12-16","close":602.0},{"date":"2019-12-17","close":602.0},{"date":"2019-12-18","close":605.0},{"date":"2019-12-19","close":609.0},{"date":"2019-12-20","close":645.0},{"date":"2019-12-23","close":628.0},{"date":"2019-12-24","close":700.0},{"date":"2019-12-26","close":671.0},{"date":"2019-12-27","close":705.0},{"date":"2019-12-30","close":708.0},{"date":"2020-01-02","close":735.0},{"date":"2020-01-03","close":732.0},{"date":"2020-01-06","close":702.0},{"date":"2020-01-07","close":710.0},{"date":"2020-01-08","close":670.0},{"date":"2020-01-09","close":701.0},{"date":"2020-01-10","close":722.0},{"date":"2020-01-13","close":731.0},{"date":"2020-01-14","close":723.0},{"date":"2020-01-15","close":745.0},{"date":"2020-01-16","close":766.0},{"date":"2020-01-17","close":753.0},{"date":"2020-01-20","close":738.0},{"date":"2020-01-21","close":757.0},{"date":"2020-01-22","close":769.0},{"date":"2020-01-23","close":781.0},{"date":"2020-01-28","close":738.0},{"date":"2020-01-29","close":746.0},{"date":"2020-01-30","close":748.0},{"date":"2020-01-31","close":731.0},{"date":"2020-02-03","close":748.0},{"date":"2020-02-04","close":745.0},{"date":"2020-02-05","close":752.0},{"date":"2020-02-06","close":752.0},{"date":"2020-02-07","close":778.0},{"date":"2020-02-10","close":757.0},{"date":"2020-02-11","close":752.0},{"date":"2020-02-12","close":760.0},{"date":"2020-02-13","close":760.0},{"date":"2020-02-14","close":777.0},{"date":"2020-02-17","close":770.0},{"date":"2020-02-18","close":753.0},{"date":"2020-02-19","close":755.0},{"date":"2020-02-20","close":760.0},{"date":"2020-02-21","close":748.0},{"date":"2020-02-24","close":700.0},{"date":"2020-02-25","close":710.0},{"date":"2020-02-26","close":713.0},{"date":"2020-02-27","close":710.0},{"date":"2020-02-28","close":710.0},{"date":"2020-03-02","close":722.0},{"date":"2020-03-03","close":730.0},{"date":"2020-03-04","close":718.0},{"date":"2020-03-05","close":723.0},{"date":"2020-03-06","close":710.0},{"date":"2020-03-09","close":677.0},{"date":"2020-03-10","close":683.0},{"date":"2020-03-11","close":653.0},{"date":"2020-03-12","close":552.0},{"date":"2020-03-13","close":540.0},{"date":"2020-03-16","close":510.0},{"date":"2020-03-17","close":522.0},{"date":"2020-03-18","close":492.0},{"date":"2020-03-19","close":420.0},{"date":"2020-03-20","close":492.0},{"date":"2020-03-23","close":430.0},{"date":"2020-03-24","close":443.0},{"date":"2020-03-25","close":490.0},{"date":"2020-03-26","close":510.0},{"date":"2020-03-27","close":510.0},{"date":"2020-03-30","close":549.0},{"date":"2020-03-31","close":565.0},{"date":"2020-04-01","close":571.0},{"date":"2020-04-02","close":569.0},{"date":"2020-04-03","close":573.0},{"date":"2020-04-06","close":580.0},{"date":"2020-04-07","close":616.0},{"date":"2020-04-08","close":670.0},{"date":"2020-04-09","close":691.0},{"date":"2020-04-10","close":687.0},{"date":"2020-04-13","close":657.0},{"date":"2020-04-14","close":659.0},{"date":"2020-04-16","close":651.0},{"date":"2020-04-17","close":649.0},{"date":"2020-04-20","close":653.0},{"date":"2020-04-21","close":653.0},{"date":"2020-04-22","close":640.0},{"date":"2020-04-23","close":661.0},{"date":"2020-04-24","close":643.0},{"date":"2020-04-27","close":657.0},{"date":"2020-04-28","close":659.0},{"date":"2020-04-29","close":661.0},{"date":"2020-05-04","close":660.0},{"date":"2020-05-06","close":705.0},{"date":"2020-05-07","close":709.0},{"date":"2020-05-08","close":700.0},{"date":"2020-05-11","close":675.0},{"date":"2020-05-12","close":664.0},{"date":"2020-05-13","close":662.0},{"date":"2020-05-14","close":636.0},{"date":"2020-05-15","close":654.0},{"date":"2020-05-18","close":653.0},{"date":"2020-05-19","close":668.0},{"date":"2020-05-20","close":678.0},{"date":"2020-05-21","close":680.0},{"date":"2020-05-22","close":663.0},{"date":"2020-05-25","close":692.0},{"date":"2020-05-26","close":680.0},{"date":"2020-05-27","close":684.0},{"date":"2020-05-28","close":663.0},{"date":"2020-05-29","close":673.0},{"date":"2020-06-01","close":674.0},{"date":"2020-06-02","close":669.0},{"date":"2020-06-03","close":678.0},{"date":"2020-06-04","close":684.0},{"date":"2020-06-05","close":713.0},{"date":"2020-06-08","close":745.0},{"date":"2020-06-09","close":751.0},{"date":"2020-06-10","close":788.0},{"date":"2020-06-11","close":760.0},{"date":"2020-06-12","close":729.0},{"date":"2020-06-15","close":678.0},{"date":"2020-06-16","close":688.0},{"date":"2020-06-17","close":695.0},{"date":"2020-06-18","close":730.0},{"date":"2020-06-19","close":730.0},{"date":"2020-06-22","close":733.0},{"date":"2020-06-23","close":712.0},{"date":"2020-06-24","close":710.0},{"date":"2020-06-25","close":697.0},{"date":"2020-06-26","close":707.0},{"date":"2020-06-29","close":700.0},{"date":"2020-06-30","close":696.0},{"date":"2020-07-01","close":697.0},{"date":"2020-07-02","close":714.0},{"date":"2020-07-03","close":721.0},{"date":"2020-07-06","close":717.0},{"date":"2020-07-07","close":719.0},{"date":"2020-07-08","close":702.0},{"date":"2020-07-09","close":705.0},{"date":"2020-07-10","close":697.0},{"date":"2020-07-13","close":695.0},{"date":"2020-07-14","close":700.0},{"date":"2020-07-15","close":710.0},{"date":"2020-07-16","close":710.0},{"date":"2020-07-17","close":707.0},{"date":"2020-07-20","close":721.0},{"date":"2020-07-21","close":724.0},{"date":"2020-07-22","close":733.0},{"date":"2020-07-23","close":735.0},{"date":"2020-07-24","close":735.0},{"date":"2020-07-27","close":769.0},{"date":"2020-07-28","close":772.0},{"date":"2020-07-29","close":769.0},{"date":"2020-07-30","close":769.0},{"date":"2020-07-31","close":764.0},{"date":"2020-08-03","close":769.0},{"date":"2020-08-04","close":795.0},{"date":"2020-08-05","close":794.0},{"date":"2020-08-06","close":777.0},{"date":"2020-08-07","close":770.0},{"date":"2020-08-10","close":768.0},{"date":"2020-08-11","close":761.0},{"date":"2020-08-12","close":766.0},{"date":"2020-08-13","close":777.0},{"date":"2020-08-14","close":760.0},{"date":"2020-08-18","close":736.0},{"date":"2020-08-19","close":716.0},{"date":"2020-08-20","close":661.0},{"date":"2020-08-21","close":670.0},{"date":"2020-08-24","close":677.0},{"date":"2020-08-25","close":680.0},{"date":"2020-08-26","close":671.0},{"date":"2020-08-27","close":662.0},{"date":"2020-08-28","close":663.0},{"date":"2020-08-31","close":693.0},{"date":"2020-09-01","close":713.0},{"date":"2020-09-02","close":720.0},{"date":"2020-09-03","close":724.0},{"date":"2020-09-04","close":717.0},{"date":"2020-09-07","close":715.0},{"date":"2020-09-08","close":716.0},{"date":"2020-09-09","close":713.0},{"date":"2020-09-10","close":713.0},{"date":"2020-09-11","close":715.0},{"date":"2020-09-14","close":713.0},{"date":"2020-09-15","close":706.0},{"date":"2020-09-16","close":707.0},{"date":"2020-09-17","close":707.0},{"date":"2020-09-18","close":703.0},{"date":"2020-09-21","close":685.0},{"date":"2020-09-22","close":668.0},{"date":"2020-09-23","close":667.0},{"date":"2020-09-24","close":638.0},{"date":"2020-09-25","close":635.0},{"date":"2020-09-28","close":630.0},{"date":"2020-09-29","close":631.0},{"date":"2020-10-05","close":634.0},{"date":"2020-10-06","close":630.0},{"date":"2020-10-07","close":629.0},{"date":"2020-10-08","close":634.0},{"date":"2020-10-12","close":691.0},{"date":"2020-10-13","close":668.0},{"date":"2020-10-14","close":661.0},{"date":"2020-10-15","close":656.0},{"date":"2020-10-16","close":635.0},{"date":"2020-10-19","close":647.0},{"date":"2020-10-20","close":642.0},{"date":"2020-10-21","close":621.0},{"date":"2020-10-22","close":620.0},{"date":"2020-10-23","close":624.0},{"date":"2020-10-26","close":609.0},{"date":"2020-10-27","close":601.0},{"date":"2020-10-28","close":596.0},{"date":"2020-10-29","close":609.0},{"date":"2020-10-30","close":597.0},{"date":"2020-11-02","close":599.0},{"date":"2020-11-03","close":608.0},{"date":"2020-11-04","close":614.0},{"date":"2020-11-05","close":619.0},{"date":"2020-11-06","close":612.0},{"date":"2020-11-09","close":613.0},{"date":"2020-11-10","close":611.0},{"date":"2020-11-11","close":607.0},{"date":"2020-11-12","close":612.0},{"date":"2020-11-13","close":613.0},{"date":"2020-11-16","close":610.0},{"date":"2020-11-17","close":610.0},{"date":"2020-11-18","close":619.0},{"date":"2020-11-19","close":628.0},{"date":"2020-11-20","close":621.0},{"date":"2020-11-23","close":623.0},{"date":"2020-11-24","close":620.0},{"date":"2020-11-25","close":617.0},{"date":"2020-11-26","close":614.0},{"date":"2020-11-27","close":614.0},{"date":"2020-11-30","close":613.0},{"date":"2020-12-01","close":606.0},{"date":"2020-12-02","close":615.0},{"date":"2020-12-03","close":620.0},{"date":"2020-12-04","close":622.0},{"date":"2020-12-07","close":615.0},{"date":"2020-12-08","close":610.0},{"date":"2020-12-09","close":615.0},{"date":"2020-12-10","close":617.0},{"date":"2020-12-11","close":624.0},{"date":"2020-12-14","close":622.0},{"date":"2020-12-15","close":620.0},{"date":"2020-12-16","close":624.0},{"date":"2020-12-17","close":750.0},{"date":"2020-12-18","close":720.0},{"date":"2020-12-21","close":710.0},{"date":"2020-12-22","close":670.0},{"date":"2020-12-23","close":650.0},{"date":"2020-12-24","close":677.0},{"date":"2020-12-28","close":674.0},{"date":"2020-12-29","close":685.0},{"date":"2020-12-30","close":677.0},{"date":"2021-01-04","close":678.0},{"date":"2021-01-05","close":685.0},{"date":"2021-01-06","close":685.0},{"date":"2021-01-07","close":701.0},{"date":"2021-01-08","close":699.0},{"date":"2021-01-11","close":705.0},{"date":"2021-01-12","close":720.0},{"date":"2021-01-13","close":724.0},{"date":"2021-01-14","close":776.0},{"date":"2021-01-15","close":769.0},{"date":"2021-01-18","close":709.0},{"date":"2021-01-19","close":714.0},{"date":"2021-01-20","close":709.0},{"date":"2021-01-21","close":716.0},{"date":"2021-01-22","close":712.0},{"date":"2021-01-25","close":723.0},{"date":"2021-01-26","close":714.0},{"date":"2021-01-27","close":740.0},{"date":"2021-01-28","close":740.0},{"date":"2021-01-29","close":714.0},{"date":"2021-02-01","close":735.0},{"date":"2021-02-02","close":739.0},{"date":"2021-02-03","close":744.0},{"date":"2021-02-04","close":755.0},{"date":"2021-02-05","close":772.0},{"date":"2021-02-08","close":772.0},{"date":"2021-02-09","close":758.0},{"date":"2021-02-10","close":768.0},{"date":"2021-02-15","close":840.0},{"date":"2021-02-16","close":897.0},{"date":"2021-02-17","close":1165.0},{"date":"2021-02-18","close":932.0},{"date":"2021-02-19","close":951.0},{"date":"2021-02-22","close":990.0},{"date":"2021-02-23","close":978.0},{"date":"2021-02-24","close":925.0},{"date":"2021-02-25","close":1075.0},{"date":"2021-02-26","close":1020.0},{"date":"2021-03-02","close":1040.0},{"date":"2021-03-03","close":1350.0},{"date":"2021-03-04","close":1330.0},{"date":"2021-03-05","close":1280.0},{"date":"2021-03-08","close":1200.0},{"date":"2021-03-09","close":1180.0},{"date":"2021-03-10","close":1480.0},{"date":"2021-03-11","close":1325.0},{"date":"2021-03-12","close":1330.0},{"date":"2021-03-15","close":1290.0},{"date":"2021-03-16","close":1275.0},{"date":"2021-03-17","close":1300.0},{"date":"2021-03-18","close":1255.0},{"date":"2021-03-19","close":1240.0},{"date":"2021-03-22","close":1150.0},{"date":"2021-03-23","close":1175.0},{"date":"2021-03-24","close":1210.0},{"date":"2021-03-25","close":1295.0},{"date":"2021-03-26","close":1245.0},{"date":"2021-03-29","close":1280.0},{"date":"2021-03-30","close":1285.0},{"date":"2021-03-31","close":1520.0},{"date":"2021-04-01","close":1570.0},{"date":"2021-04-02","close":1845.0},{"date":"2021-04-05","close":1990.0},{"date":"2021-04-06","close":1850.0},{"date":"2021-04-07","close":1860.0},{"date":"2021-04-08","close":2025.0},{"date":"2021-04-09","close":2010.0},{"date":"2021-04-12","close":2030.0},{"date":"2021-04-13","close":1920.0},{"date":"2021-04-14","close":1740.0},{"date":"2021-04-15","close":1730.0},{"date":"2021-04-16","close":1820.0},{"date":"2021-04-19","close":2035.0},{"date":"2021-04-20","close":2040.0},{"date":"2021-04-21","close":2040.0},{"date":"2021-04-22","close":2115.0},{"date":"2021-04-23","close":2745.0},{"date":"2021-04-26","close":2450.0},{"date":"2021-04-27","close":2525.0},{"date":"2021-04-28","close":2350.0},{"date":"2021-04-29","close":2375.0},{"date":"2021-04-30","close":2400.0},{"date":"2021-05-03","close":2275.0},{"date":"2021-05-04","close":2330.0},{"date":"2021-05-06","close":2150.0},{"date":"2021-05-07","close":2325.0},{"date":"2021-05-10","close":2295.0},{"date":"2021-05-11","close":2230.0},{"date":"2021-05-12","close":2430.0},{"date":"2021-05-13","close":2660.0},{"date":"2021-05-14","close":3290.0},{"date":"2021-05-17","close":3365.0},{"date":"2021-05-18","close":3730.0},{"date":"2021-05-20","close":3730.0},{"date":"2021-05-21","close":3730.0},{"date":"2021-05-24","close":3590.0},{"date":"2021-05-25","close":3675.0},{"date":"2021-05-26","close":4180.0},{"date":"2021-05-27","close":4080.0},{"date":"2021-05-28","close":4100.0},{"date":"2021-05-31","close":3920.0},{"date":"2021-06-01","close":4000.0},{"date":"2021-06-02","close":4090.0},{"date":"2021-06-03","close":4170.0},{"date":"2021-06-04","close":4090.0},{"date":"2021-06-07","close":3910.0},{"date":"2021-06-08","close":3730.0},{"date":"2021-06-09","close":3505.0},{"date":"2021-06-10","close":4140.0},{"date":"2021-06-11","close":3650.0},{"date":"2021-06-14","close":3720.0},{"date":"2021-06-15","close":3760.0},{"date":"2021-06-16","close":3840.0},{"date":"2021-06-17","close":4170.0},{"date":"2021-06-18","close":4215.0},{"date":"2021-06-21","close":4160.0},{"date":"2021-06-22","close":4255.0},{"date":"2021-06-23","close":4220.0},{"date":"2021-06-24","close":4600.0},{"date":"2021-06-25","close":5130.0},{"date":"2021-06-28","close":5990.0},{"date":"2021-06-29","close":7200.0},{"date":"2021-06-30","close":6650.0},{"date":"2021-07-01","close":6860.0},{"date":"2021-07-02","close":6570.0},{"date":"2021-07-05","close":5830.0},{"date":"2021-07-06","close":5810.0},{"date":"2021-07-07","close":5630.0},{"date":"2021-07-08","close":5430.0},{"date":"2021-07-09","close":4970.0},{"date":"2021-07-12","close":4625.0},{"date":"2021-07-13","close":4425.0},{"date":"2021-07-14","close":4400.0},{"date":"2021-07-15","close":4560.0},{"date":"2021-07-16","close":4260.0},{"date":"2021-07-19","close":4065.0},{"date":"2021-07-20","close":4160.0},{"date":"2021-07-21","close":3925.0},{"date":"2021-07-22","close":4290.0},{"date":"2021-07-23","close":4470.0},{"date":"2021-07-26","close":4120.0},{"date":"2021-07-27","close":4295.0},{"date":"2021-07-28","close":4085.0},{"date":"2021-07-29","close":3995.0},{"date":"2021-07-30","close":4050.0},{"date":"2021-08-02","close":3850.0},{"date":"2021-08-03","close":3750.0},{"date":"2021-08-04","close":3660.0},{"date":"2021-08-05","close":3730.0},{"date":"2021-08-06","close":3660.0},{"date":"2021-08-09","close":3475.0},{"date":"2021-08-10","close":3415.0},{"date":"2021-08-11","close":3475.0},{"date":"2021-08-12","close":3565.0},{"date":"2021-08-13","close":3700.0},{"date":"2021-08-17","close":4035.0},{"date":"2021-08-18","close":4265.0},{"date":"2021-08-19","close":4150.0},{"date":"2021-08-20","close":4490.0},{"date":"2021-08-23","close":4355.0},{"date":"2021-08-24","close":4225.0},{"date":"2021-08-25","close":4100.0},{"date":"2021-08-26","close":4135.0},{"date":"2021-08-27","close":4610.0},{"date":"2021-08-30","close":4565.0},{"date":"2021-08-31","close":4810.0},{"date":"2021-09-01","close":4810.0},{"date":"2021-09-02","close":4850.0},{"date":"2021-09-03","close":4290.0},{"date":"2021-09-06","close":4475.0},{"date":"2021-09-07","close":4365.0},{"date":"2021-09-08","close":4430.0},{"date":"2021-09-09","close":4995.0},{"date":"2021-09-10","close":5250.0},{"date":"2021-09-13","close":4655.0},{"date":"2021-09-14","close":4425.0},{"date":"2021-09-15","close":4270.0},{"date":"2021-09-16","close":4130.0},{"date":"2021-09-17","close":4200.0},{"date":"2021-09-23","close":3800.0},{"date":"2021-09-24","close":4125.0},{"date":"2021-09-27","close":4430.0},{"date":"2021-09-28","close":4165.0},{"date":"2021-09-29","close":4140.0},{"date":"2021-09-30","close":4090.0},{"date":"2021-10-01","close":3900.0},{"date":"2021-10-05","close":3540.0},{"date":"2021-10-06","close":3295.0},{"date":"2021-10-07","close":3420.0},{"date":"2021-10-08","close":3645.0},{"date":"2021-10-12","close":3340.0},{"date":"2021-10-13","close":3590.0},{"date":"2021-10-14","close":3550.0},{"date":"2021-10-15","close":3580.0},{"date":"2021-10-18","close":3530.0},{"date":"2021-10-19","close":3555.0},{"date":"2021-10-20","close":3620.0},{"date":"2021-10-21","close":3500.0},{"date":"2021-10-22","close":3410.0},{"date":"2021-10-25","close":3525.0},{"date":"2021-10-26","close":3555.0},{"date":"2021-10-27","close":3440.0},{"date":"2021-10-28","close":3345.0},{"date":"2021-10-29","close":3280.0},{"date":"2021-11-01","close":3630.0},{"date":"2021-11-02","close":3850.0},{"date":"2021-11-03","close":3890.0},{"date":"2021-11-04","close":3780.0},{"date":"2021-11-05","close":3880.0},{"date":"2021-11-08","close":4145.0},{"date":"2021-11-09","close":4040.0},{"date":"2021-11-10","close":3780.0},{"date":"2021-11-11","close":3825.0},{"date":"2021-11-12","close":3895.0},{"date":"2021-11-15","close":3770.0},{"date":"2021-11-16","close":3500.0},{"date":"2021-11-17","close":3350.0},{"date":"2021-11-18","close":3570.0},{"date":"2021-11-19","close":3380.0},{"date":"2021-11-22","close":3530.0},{"date":"2021-11-23","close":3600.0},{"date":"2021-11-24","close":3580.0},{"date":"2021-11-25","close":3435.0},{"date":"2021-11-26","close":3320.0},{"date":"2021-11-29","close":3070.0},{"date":"2021-11-30","close":2845.0},{"date":"2021-12-01","close":2955.0},{"date":"2021-12-02","close":3100.0},{"date":"2021-12-03","close":3090.0},{"date":"2021-12-06","close":2995.0},{"date":"2021-12-07","close":3010.0},{"date":"2021-12-08","close":2975.0},{"date":"2021-12-09","close":3110.0},{"date":"2021-12-10","close":3005.0},{"date":"2021-12-13","close":2975.0},{"date":"2021-12-14","close":2870.0},{"date":"2021-12-15","close":2935.0},{"date":"2021-12-16","close":2895.0},{"date":"2021-12-17","close":2855.0},{"date":"2021-12-20","close":2730.0},{"date":"2021-12-21","close":2745.0},{"date":"2021-12-22","close":2750.0},{"date":"2021-12-23","close":2850.0},{"date":"2021-12-24","close":2870.0},{"date":"2021-12-27","close":2800.0},{"date":"2021-12-28","close":2700.0},{"date":"2021-12-29","close":2855.0},{"date":"2021-12-30","close":3110.0},{"date":"2022-01-03","close":3080.0},{"date":"2022-01-04","close":3320.0},{"date":"2022-01-05","close":3425.0},{"date":"2022-01-06","close":3690.0},{"date":"2022-01-07","close":3650.0},{"date":"2022-01-10","close":3230.0},{"date":"2022-01-11","close":3260.0},{"date":"2022-01-12","close":3085.0},{"date":"2022-01-13","close":3215.0},{"date":"2022-01-14","close":3105.0},{"date":"2022-01-17","close":2945.0},{"date":"2022-01-18","close":2775.0},{"date":"2022-01-19","close":2660.0},{"date":"2022-01-20","close":2665.0},{"date":"2022-01-21","close":2605.0},{"date":"2022-01-24","close":2470.0},{"date":"2022-01-25","close":2240.0},{"date":"2022-01-26","close":2240.0},{"date":"2022-01-27","close":2410.0},{"date":"2022-01-28","close":2400.0},{"date":"2022-02-03","close":2535.0},{"date":"2022-02-04","close":2350.0},{"date":"2022-02-07","close":2290.0},{"date":"2022-02-08","close":2245.0},{"date":"2022-02-09","close":2290.0},{"date":"2022-02-10","close":2235.0},{"date":"2022-02-11","close":2130.0},{"date":"2022-02-14","close":1890.0},{"date":"2022-02-15","close":1895.0},{"date":"2022-02-16","close":2050.0},{"date":"2022-02-17","close":1980.0},{"date":"2022-02-18","close":2010.0},{"date":"2022-02-21","close":2030.0},{"date":"2022-02-22","close":1890.0},{"date":"2022-02-23","close":1895.0},{"date":"2022-02-24","close":1730.0},{"date":"2022-02-25","close":1795.0},{"date":"2022-02-28","close":1795.0},{"date":"2022-03-02","close":1780.0},{"date":"2022-03-03","close":1620.0},{"date":"2022-03-04","close":1550.0},{"date":"2022-03-07","close":1550.0},{"date":"2022-03-08","close":1410.0},{"date":"2022-03-10","close":1325.0},{"date":"2022-03-11","close":1210.0},{"date":"2022-03-14","close":1360.0},{"date":"2022-03-15","close":1330.0},{"date":"2022-03-16","close":1605.0},{"date":"2022-03-17","close":1590.0},{"date":"2022-03-18","close":1540.0},{"date":"2022-03-21","close":1540.0},{"date":"2022-03-22","close":1590.0},{"date":"2022-03-23","close":1560.0},{"date":"2022-03-24","close":1915.0},{"date":"2022-03-25","close":2065.0},{"date":"2022-03-28","close":2080.0},{"date":"2022-03-29","close":2080.0},{"date":"2022-03-30","close":2050.0},{"date":"2022-03-31","close":2010.0},{"date":"2022-04-01","close":2015.0},{"date":"2022-04-04","close":2300.0},{"date":"2022-04-05","close":2150.0},{"date":"2022-04-06","close":2080.0},{"date":"2022-04-07","close":1945.0},{"date":"2022-04-08","close":1950.0},{"date":"2022-04-11","close":1975.0},{"date":"2022-04-12","close":1920.0},{"date":"2022-04-13","close":1835.0},{"date":"2022-04-14","close":1800.0},{"date":"2022-04-15","close":1930.0},{"date":"2022-04-18","close":2035.0},{"date":"2022-04-19","close":1950.0},{"date":"2022-04-20","close":2010.0},{"date":"2022-04-21","close":2095.0},{"date":"2022-04-22","close":2100.0},{"date":"2022-04-25","close":2010.0},{"date":"2022-04-26","close":1955.0},{"date":"2022-04-27","close":1910.0},{"date":"2022-04-28","close":1920.0},{"date":"2022-04-29","close":1975.0},{"date":"2022-05-02","close":2035.0},{"date":"2022-05-03","close":1985.0},{"date":"2022-05-04","close":1950.0},{"date":"2022-05-06","close":1995.0},{"date":"2022-05-09","close":1905.0},{"date":"2022-05-10","close":1865.0},{"date":"2022-05-11","close":1815.0},{"date":"2022-05-12","close":1635.0},{"date":"2022-05-13","close":1680.0},{"date":"2022-05-16","close":1720.0},{"date":"2022-05-17","close":1725.0},{"date":"2022-05-18","close":1650.0},{"date":"2022-05-19","close":1600.0},{"date":"2022-05-20","close":1620.0},{"date":"2022-05-23","close":1560.0},{"date":"2022-05-24","close":1530.0},{"date":"2022-05-25","close":1540.0},{"date":"2022-05-26","close":1570.0},{"date":"2022-05-27","close":1570.0},{"date":"2022-05-30","close":1600.0},{"date":"2022-05-31","close":1585.0},{"date":"2022-06-02","close":1545.0},{"date":"2022-06-03","close":1525.0},{"date":"2022-06-07","close":1485.0},{"date":"2022-06-08","close":1460.0},{"date":"2022-06-09","close":1460.0},{"date":"2022-06-10","close":1420.0},{"date":"2022-06-13","close":1375.0},{"date":"2022-06-14","close":1360.0},{"date":"2022-06-15","close":1270.0},{"date":"2022-06-16","close":1325.0},{"date":"2022-06-17","close":1300.0},{"date":"2022-06-20","close":1210.0},{"date":"2022-06-21","close":1245.0},{"date":"2022-06-22","close":1190.0},{"date":"2022-06-23","close":1085.0},{"date":"2022-06-24","close":1140.0},{"date":"2022-06-27","close":1215.0},{"date":"2022-06-28","close":1240.0},{"date":"2022-06-29","close":1280.0},{"date":"2022-06-30","close":1225.0},{"date":"2022-07-01","close":1255.0},{"date":"2022-07-04","close":1220.0},{"date":"2022-07-05","close":1270.0},{"date":"2022-07-06","close":1230.0},{"date":"2022-07-07","close":1270.0},{"date":"2022-07-08","close":1275.0},{"date":"2022-07-11","close":1385.0},{"date":"2022-07-12","close":1310.0},{"date":"2022-07-13","close":1255.0},{"date":"2022-07-14","close":1390.0},{"date":"2022-07-15","close":1290.0},{"date":"2022-07-18","close":1465.0},{"date":"2022-07-19","close":1425.0},{"date":"2022-07-20","close":1455.0},{"date":"2022-07-21","close":1475.0},{"date":"2022-07-22","close":1410.0},{"date":"2022-07-25","close":1425.0},{"date":"2022-07-26","close":1410.0},{"date":"2022-07-27","close":1410.0},{"date":"2022-07-28","close":1415.0},{"date":"2022-07-29","close":1395.0},{"date":"2022-08-01","close":1370.0},{"date":"2022-08-02","close":1400.0},{"date":"2022-08-03","close":1430.0},{"date":"2022-08-04","close":1445.0},{"date":"2022-08-05","close":1435.0},{"date":"2022-08-08","close":1560.0},{"date":"2022-08-09","close":1560.0},{"date":"2022-08-10","close":1490.0},{"date":"2022-08-11","close":1500.0},{"date":"2022-08-12","close":1520.0},{"date":"2022-08-16","close":1470.0},{"date":"2022-08-17","close":1390.0},{"date":"2022-08-18","close":1355.0},{"date":"2022-08-19","close":1325.0},{"date":"2022-08-22","close":1265.0},{"date":"2022-08-23","close":1230.0},{"date":"2022-08-24","close":1235.0},{"date":"2022-08-25","close":1275.0},{"date":"2022-08-26","close":1265.0},{"date":"2022-08-29","close":1205.0},{"date":"2022-08-30","close":1215.0},{"date":"2022-08-31","close":1210.0},{"date":"2022-09-01","close":1175.0},{"date":"2022-09-02","close":1155.0},{"date":"2022-09-05","close":1120.0},{"date":"2022-09-06","close":1165.0},{"date":"2022-09-07","close":1125.0},{"date":"2022-09-08","close":1120.0},{"date":"2022-09-13","close":1200.0},{"date":"2022-09-14","close":1185.0},{"date":"2022-09-15","close":1175.0},{"date":"2022-09-16","close":1150.0},{"date":"2022-09-19","close":1105.0},{"date":"2022-09-20","close":1115.0},{"date":"2022-09-21","close":1110.0},{"date":"2022-09-22","close":1085.0},{"date":"2022-09-23","close":1035.0},{"date":"2022-09-26","close":927.0},{"date":"2022-09-27","close":955.0},{"date":"2022-09-28","close":900.0},{"date":"2022-09-29","close":920.0},{"date":"2022-09-30","close":924.0},{"date":"2022-10-04","close":953.0},{"date":"2022-10-05","close":920.0},{"date":"2022-10-06","close":939.0},{"date":"2022-10-07","close":959.0},{"date":"2022-10-11","close":899.0},{"date":"2022-10-12","close":871.0},{"date":"2022-10-13","close":813.0},{"date":"2022-10-14","close":850.0},{"date":"2022-10-17","close":870.0},{"date":"2022-10-18","close":899.0},{"date":"2022-10-19","close":918.0},{"date":"2022-10-20","close":1190.0},{"date":"2022-10-21","close":1035.0},{"date":"2022-10-24","close":1030.0},{"date":"2022-10-25","close":980.0},{"date":"2022-10-26","close":1005.0},{"date":"2022-10-27","close":1030.0},{"date":"2022-10-28","close":977.0},{"date":"2022-10-31","close":1020.0},{"date":"2022-11-01","close":1010.0},{"date":"2022-11-02","close":980.0},{"date":"2022-11-03","close":978.0},{"date":"2022-11-04","close":965.0},{"date":"2022-11-07","close":993.0},{"date":"2022-11-08","close":1035.0},{"date":"2022-11-09","close":1020.0},{"date":"2022-11-10","close":1015.0},{"date":"2022-11-11","close":1045.0},{"date":"2022-11-14","close":1065.0},{"date":"2022-11-15","close":1100.0},{"date":"2022-11-16","close":1095.0},{"date":"2022-11-17","close":1065.0},{"date":"2022-11-18","close":1040.0},{"date":"2022-11-21","close":1000.0},{"date":"2022-11-22","close":995.0},{"date":"2022-11-23","close":990.0},{"date":"2022-11-24","close":1005.0},{"date":"2022-11-25","close":998.0},{"date":"2022-11-28","close":975.0},{"date":"2022-11-29","close":993.0},{"date":"2022-11-30","close":994.0},{"date":"2022-12-01","close":1005.0},{"date":"2022-12-02","close":1005.0},{"date":"2022-12-05","close":1005.0},{"date":"2022-12-06","close":985.0},{"date":"2022-12-07","close":983.0},{"date":"2022-12-08","close":961.0},{"date":"2022-12-09","close":972.0},{"date":"2022-12-12","close":985.0},{"date":"2022-12-13","close":982.0},{"date":"2022-12-14","close":988.0},{"date":"2022-12-15","close":989.0},{"date":"2022-12-16","close":978.0},{"date":"2022-12-19","close":958.0},{"date":"2022-12-20","close":950.0},{"date":"2022-12-21","close":941.0},{"date":"2022-12-22","close":943.0},{"date":"2022-12-23","close":907.0},{"date":"2022-12-26","close":876.0},{"date":"2022-12-27","close":880.0},{"date":"2022-12-28","close":857.0},{"date":"2022-12-29","close":820.0},{"date":"2023-01-02","close":819.0},{"date":"2023-01-03","close":825.0},{"date":"2023-01-04","close":851.0},{"date":"2023-01-05","close":873.0},{"date":"2023-01-06","close":875.0},{"date":"2023-01-09","close":883.0},{"date":"2023-01-10","close":883.0},{"date":"2023-01-11","close":899.0},{"date":"2023-01-12","close":900.0},{"date":"2023-01-13","close":920.0},{"date":"2023-01-16","close":930.0},{"date":"2023-01-17","close":906.0},{"date":"2023-01-18","close":897.0},{"date":"2023-01-19","close":885.0},{"date":"2023-01-20","close":874.0},{"date":"2023-01-25","close":875.0},{"date":"2023-01-26","close":878.0},{"date":"2023-01-27","close":883.0},{"date":"2023-01-30","close":881.0},{"date":"2023-01-31","close":867.0},{"date":"2023-02-01","close":875.0},{"date":"2023-02-02","close":899.0},{"date":"2023-02-03","close":890.0},{"date":"2023-02-06","close":943.0},{"date":"2023-02-07","close":962.0},{"date":"2023-02-08","close":960.0},{"date":"2023-02-09","close":950.0},{"date":"2023-02-10","close":908.0},{"date":"2023-02-13","close":903.0},{"date":"2023-02-14","close":900.0},{"date":"2023-02-15","close":878.0},{"date":"2023-02-16","close":881.0},{"date":"2023-02-17","close":882.0},{"date":"2023-02-20","close":882.0},{"date":"2023-02-21","close":893.0},{"date":"2023-02-22","close":874.0},{"date":"2023-02-23","close":868.0},{"date":"2023-02-24","close":871.0},{"date":"2023-02-27","close":880.0},{"date":"2023-02-28","close":840.0},{"date":"2023-03-02","close":826.0},{"date":"2023-03-03","close":809.0},{"date":"2023-03-06","close":790.0},{"date":"2023-03-07","close":820.0},{"date":"2023-03-08","close":808.0},{"date":"2023-03-09","close":804.0},{"date":"2023-03-10","close":800.0},{"date":"2023-03-13","close":779.0},{"date":"2023-03-14","close":726.0},{"date":"2023-03-15","close":722.0},{"date":"2023-03-16","close":714.0},{"date":"2023-03-17","close":726.0},{"date":"2023-03-20","close":737.0},{"date":"2023-03-21","close":724.0},{"date":"2023-03-22","close":713.0},{"date":"2023-03-23","close":691.0},{"date":"2023-03-24","close":700.0},{"date":"2023-03-27","close":699.0},{"date":"2023-03-28","close":699.0},{"date":"2023-03-29","close":705.0},{"date":"2023-03-30","close":732.0},{"date":"2023-03-31","close":745.0},{"date":"2023-04-03","close":733.0},{"date":"2023-04-04","close":746.0},{"date":"2023-04-05","close":750.0},{"date":"2023-04-06","close":735.0},{"date":"2023-04-07","close":730.0},{"date":"2023-04-10","close":710.0},{"date":"2023-04-11","close":720.0},{"date":"2023-04-12","close":724.0},{"date":"2023-04-13","close":726.0},{"date":"2023-04-14","close":731.0},{"date":"2023-04-17","close":726.0},{"date":"2023-04-18","close":723.0},{"date":"2023-04-19","close":736.0},{"date":"2023-04-20","close":757.0},{"date":"2023-04-21","close":751.0},{"date":"2023-04-24","close":738.0},{"date":"2023-04-25","close":755.0},{"date":"2023-04-26","close":753.0},{"date":"2023-04-27","close":763.0},{"date":"2023-04-28","close":741.0},{"date":"2023-05-02","close":758.0},{"date":"2023-05-03","close":763.0},{"date":"2023-05-04","close":752.0},{"date":"2023-05-08","close":753.0},{"date":"2023-05-09","close":746.0},{"date":"2023-05-10","close":745.0},{"date":"2023-05-11","close":748.0},{"date":"2023-05-12","close":780.0},{"date":"2023-05-15","close":801.0},{"date":"2023-05-16","close":788.0},{"date":"2023-05-17","close":811.0},{"date":"2023-05-18","close":851.0},{"date":"2023-05-19","close":870.0},{"date":"2023-05-22","close":891.0},{"date":"2023-05-23","close":885.0},{"date":"2023-05-24","close":899.0},{"date":"2023-05-25","close":896.0},{"date":"2023-05-26","close":875.0},{"date":"2023-05-30","close":849.0},{"date":"2023-05-31","close":835.0},{"date":"2023-06-01","close":880.0},{"date":"2023-06-02","close":869.0},{"date":"2023-06-05","close":870.0},{"date":"2023-06-07","close":869.0},{"date":"2023-06-08","close":851.0},{"date":"2023-06-09","close":847.0},{"date":"2023-06-12","close":854.0},{"date":"2023-06-13","close":852.0},{"date":"2023-06-14","close":830.0},{"date":"2023-06-15","close":828.0},{"date":"2023-06-16","close":839.0},{"date":"2023-06-19","close":896.0},{"date":"2023-06-20","close":861.0},{"date":"2023-06-21","close":892.0},{"date":"2023-06-22","close":877.0},{"date":"2023-06-23","close":877.0},{"date":"2023-06-26","close":888.0},{"date":"2023-06-27","close":917.0},{"date":"2023-06-28","close":916.0},{"date":"2023-06-29","close":903.0},{"date":"2023-06-30","close":902.0},{"date":"2023-07-03","close":896.0},{"date":"2023-07-04","close":891.0},{"date":"2023-07-05","close":905.0},{"date":"2023-07-06","close":894.0},{"date":"2023-07-07","close":884.0},{"date":"2023-07-10","close":874.0},{"date":"2023-07-11","close":860.0},{"date":"2023-07-12","close":851.0},{"date":"2023-07-13","close":850.0},{"date":"2023-07-14","close":848.0},{"date":"2023-07-17","close":845.0},{"date":"2023-07-18","close":830.0},{"date":"2023-07-19","close":807.0},{"date":"2023-07-20","close":798.0},{"date":"2023-07-21","close":795.0},{"date":"2023-07-24","close":748.0},{"date":"2023-07-25","close":737.0},{"date":"2023-07-26","close":717.0},{"date":"2023-07-27","close":729.0},{"date":"2023-07-28","close":757.0},{"date":"2023-07-31","close":757.0},{"date":"2023-08-01","close":763.0},{"date":"2023-08-02","close":781.0},{"date":"2023-08-03","close":777.0},{"date":"2023-08-04","close":786.0},{"date":"2023-08-07","close":782.0},{"date":"2023-08-08","close":777.0},{"date":"2023-08-09","close":793.0},{"date":"2023-08-10","close":779.0},{"date":"2023-08-11","close":780.0},{"date":"2023-08-14","close":774.0},{"date":"2023-08-16","close":769.0},{"date":"2023-08-17","close":753.0},{"date":"2023-08-18","close":748.0},{"date":"2023-08-21","close":744.0},{"date":"2023-08-22","close":746.0},{"date":"2023-08-23","close":737.0},{"date":"2023-08-24","close":743.0},{"date":"2023-08-25","close":741.0},{"date":"2023-08-28","close":743.0},{"date":"2023-08-29","close":745.0},{"date":"2023-08-30","close":745.0},{"date":"2023-08-31","close":785.0},{"date":"2023-09-01","close":803.0},{"date":"2023-09-04","close":850.0},{"date":"2023-09-05","close":831.0},{"date":"2023-09-06","close":803.0},{"date":"2023-09-07","close":825.0},{"date":"2023-09-08","close":844.0},{"date":"2023-09-11","close":833.0},{"date":"2023-09-12","close":831.0},{"date":"2023-09-13","close":829.0},{"date":"2023-09-14","close":822.0},{"date":"2023-09-15","close":814.0},{"date":"2023-09-18","close":835.0},{"date":"2023-09-19","close":811.0},{"date":"2023-09-20","close":800.0},{"date":"2023-09-21","close":788.0},{"date":"2023-09-22","close":765.0},{"date":"2023-09-25","close":747.0},{"date":"2023-09-26","close":740.0},{"date":"2023-09-27","close":775.0},{"date":"2023-10-04","close":738.0},{"date":"2023-10-05","close":730.0},{"date":"2023-10-06","close":727.0},{"date":"2023-10-10","close":749.0},{"date":"2023-10-11","close":772.0},{"date":"2023-10-12","close":752.0},{"date":"2023-10-13","close":735.0},{"date":"2023-10-16","close":705.0},{"date":"2023-10-17","close":724.0},{"date":"2023-10-18","close":712.0},{"date":"2023-10-19","close":710.0},{"date":"2023-10-20","close":713.0},{"date":"2023-10-23","close":712.0},{"date":"2023-10-24","close":702.0},{"date":"2023-10-25","close":720.0},{"date":"2023-10-26","close":705.0},{"date":"2023-10-27","close":705.0},{"date":"2023-10-30","close":707.0},{"date":"2023-10-31","close":712.0},{"date":"2023-11-01","close":710.0},{"date":"2023-11-02","close":711.0},{"date":"2023-11-03","close":715.0},{"date":"2023-11-06","close":729.0},{"date":"2023-11-07","close":729.0},{"date":"2023-11-08","close":732.0},{"date":"2023-11-09","close":730.0},{"date":"2023-11-10","close":720.0},{"date":"2023-11-13","close":717.0},{"date":"2023-11-14","close":724.0},{"date":"2023-11-15","close":729.0},{"date":"2023-11-16","close":740.0},{"date":"2023-11-17","close":737.0},{"date":"2023-11-20","close":758.0},{"date":"2023-11-21","close":770.0},{"date":"2023-11-22","close":761.0},{"date":"2023-11-23","close":762.0},{"date":"2023-11-24","close":764.0},{"date":"2023-11-27","close":761.0},{"date":"2023-11-28","close":750.0},{"date":"2023-11-29","close":754.0},{"date":"2023-11-30","close":747.0},{"date":"2023-12-01","close":751.0},{"date":"2023-12-04","close":740.0},{"date":"2023-12-05","close":743.0},{"date":"2023-12-06","close":732.0},{"date":"2023-12-07","close":733.0},{"date":"2023-12-08","close":735.0},{"date":"2023-12-11","close":740.0},{"date":"2023-12-12","close":732.0},{"date":"2023-12-13","close":738.0},{"date":"2023-12-14","close":734.0},{"date":"2023-12-15","close":735.0},{"date":"2023-12-18","close":742.0},{"date":"2023-12-19","close":744.0},{"date":"2023-12-20","close":747.0},{"date":"2023-12-21","close":740.0},{"date":"2023-12-22","close":740.0},{"date":"2023-12-26","close":732.0},{"date":"2023-12-27","close":729.0},{"date":"2023-12-28","close":725.0},{"date":"2024-01-02","close":758.0},{"date":"2024-01-03","close":748.0},{"date":"2024-01-04","close":767.0},{"date":"2024-01-05","close":806.0},{"date":"2024-01-08","close":807.0},{"date":"2024-01-09","close":799.0},{"date":"2024-01-10","close":795.0},{"date":"2024-01-11","close":809.0},{"date":"2024-01-12","close":808.0},{"date":"2024-01-15","close":812.0},{"date":"2024-01-16","close":813.0},{"date":"2024-01-17","close":805.0},{"date":"2024-01-18","close":812.0},{"date":"2024-01-19","close":800.0},{"date":"2024-01-22","close":778.0},{"date":"2024-01-23","close":790.0},{"date":"2024-01-24","close":783.0},{"date":"2024-01-25","close":776.0},{"date":"2024-01-26","close":781.0},{"date":"2024-01-29","close":777.0},{"date":"2024-01-30","close":773.0},{"date":"2024-01-31","close":769.0},{"date":"2024-02-01","close":769.0},{"date":"2024-02-02","close":763.0},{"date":"2024-02-05","close":760.0},{"date":"2024-02-06","close":769.0},{"date":"2024-02-07","close":757.0},{"date":"2024-02-08","close":769.0},{"date":"2024-02-13","close":764.0},{"date":"2024-02-14","close":755.0},{"date":"2024-02-15","close":754.0},{"date":"2024-02-16","close":745.0},{"date":"2024-02-19","close":748.0},{"date":"2024-02-20","close":747.0},{"date":"2024-02-21","close":751.0},{"date":"2024-02-22","close":741.0},{"date":"2024-02-23","close":738.0},{"date":"2024-02-26","close":745.0},{"date":"2024-02-27","close":743.0},{"date":"2024-02-28","close":743.0},{"date":"2024-02-29","close":740.0},{"date":"2024-03-04","close":729.0},{"date":"2024-03-05","close":726.0},{"date":"2024-03-06","close":710.0},{"date":"2024-03-07","close":725.0},{"date":"2024-03-08","close":729.0},{"date":"2024-03-11","close":710.0},{"date":"2024-03-12","close":709.0},{"date":"2024-03-13","close":709.0},{"date":"2024-03-14","close":705.0},{"date":"2024-03-15","close":706.0},{"date":"2024-03-18","close":706.0},{"date":"2024-03-19","close":695.0},{"date":"2024-03-20","close":695.0},{"date":"2024-03-21","close":717.0},{"date":"2024-03-22","close":720.0},{"date":"2024-03-25","close":726.0},{"date":"2024-03-26","close":737.0},{"date":"2024-03-27","close":724.0},{"date":"2024-03-28","close":765.0},{"date":"2024-03-29","close":773.0},{"date":"2024-04-01","close":764.0},{"date":"2024-04-02","close":763.0},{"date":"2024-04-03","close":751.0},{"date":"2024-04-04","close":742.0},{"date":"2024-04-05","close":731.0},{"date":"2024-04-08","close":705.0},{"date":"2024-04-09","close":772.0},{"date":"2024-04-11","close":892.0},{"date":"2024-04-12","close":791.0},{"date":"2024-04-15","close":786.0},{"date":"2024-04-16","close":759.0},{"date":"2024-04-17","close":759.0},{"date":"2024-04-18","close":736.0},{"date":"2024-04-19","close":727.0},{"date":"2024-04-22","close":770.0},{"date":"2024-04-23","close":777.0},{"date":"2024-04-24","close":765.0},{"date":"2024-04-25","close":758.0},{"date":"2024-04-26","close":764.0},{"date":"2024-04-29","close":760.0},{"date":"2024-04-30","close":739.0},{"date":"2024-05-02","close":729.0},{"date":"2024-05-03","close":736.0},{"date":"2024-05-07","close":740.0},{"date":"2024-05-08","close":747.0},{"date":"2024-05-09","close":746.0},{"date":"2024-05-10","close":741.0},{"date":"2024-05-13","close":733.0},{"date":"2024-05-14","close":735.0},{"date":"2024-05-16","close":744.0},{"date":"2024-05-17","close":742.0},{"date":"2024-05-20","close":742.0},{"date":"2024-05-21","close":739.0},{"date":"2024-05-22","close":735.0},{"date":"2024-05-23","close":734.0},{"date":"2024-05-24","close":723.0},{"date":"2024-05-27","close":725.0},{"date":"2024-05-28","close":725.0},{"date":"2024-05-29","close":734.0},{"date":"2024-05-30","close":728.0},{"date":"2024-05-31","close":725.0},{"date":"2024-06-03","close":731.0},{"date":"2024-06-04","close":727.0},{"date":"2024-06-05","close":718.0},{"date":"2024-06-07","close":716.0},{"date":"2024-06-10","close":714.0},{"date":"2024-06-11","close":710.0},{"date":"2024-06-12","close":710.0},{"date":"2024-06-13","close":697.0},{"date":"2024-06-14","close":690.0},{"date":"2024-06-17","close":694.0},{"date":"2024-06-18","close":691.0},{"date":"2024-06-19","close":679.0},{"date":"2024-06-20","close":686.0},{"date":"2024-06-21","close":712.0},{"date":"2024-06-24","close":699.0},{"date":"2024-06-25","close":696.0},{"date":"2024-06-26","close":705.0},{"date":"2024-06-27","close":701.0},{"date":"2024-06-28","close":700.0},{"date":"2024-07-01","close":697.0},{"date":"2024-07-02","close":692.0},{"date":"2024-07-03","close":690.0},{"date":"2024-07-04","close":687.0},{"date":"2024-07-05","close":686.0},{"date":"2024-07-08","close":684.0},{"date":"2024-07-09","close":697.0},{"date":"2024-07-10","close":694.0},{"date":"2024-07-11","close":687.0},{"date":"2024-07-12","close":687.0},{"date":"2024-07-15","close":677.0},{"date":"2024-07-16","close":681.0},{"date":"2024-07-17","close":687.0},{"date":"2024-07-18","close":686.0},{"date":"2024-07-19","close":686.0},{"date":"2024-07-22","close":686.0},{"date":"2024-07-23","close":686.0},{"date":"2024-07-24","close":683.0},{"date":"2024-07-25","close":680.0},{"date":"2024-07-26","close":684.0},{"date":"2024-07-29","close":685.0},{"date":"2024-07-30","close":687.0},{"date":"2024-07-31","close":686.0},{"date":"2024-08-01","close":686.0},{"date":"2024-08-02","close":684.0},{"date":"2024-08-05","close":616.0},{"date":"2024-08-06","close":630.0},{"date":"2024-08-07","close":654.0},{"date":"2024-08-08","close":651.0},{"date":"2024-08-09","close":665.0},{"date":"2024-08-12","close":666.0},{"date":"2024-08-13","close":668.0},{"date":"2024-08-14","close":666.0},{"date":"2024-08-16","close":667.0},{"date":"2024-08-19","close":656.0},{"date":"2024-08-20","close":652.0},{"date":"2024-08-21","close":654.0},{"date":"2024-08-22","close":650.0},{"date":"2024-08-23","close":649.0},{"date":"2024-08-26","close":644.0},{"date":"2024-08-27","close":645.0},{"date":"2024-08-28","close":642.0},{"date":"2024-08-29","close":625.0},{"date":"2024-08-30","close":625.0},{"date":"2024-09-02","close":614.0},{"date":"2024-09-03","close":620.0},{"date":"2024-09-04","close":611.0},{"date":"2024-09-05","close":610.0},{"date":"2024-09-06","close":602.0},{"date":"2024-09-09","close":596.0},{"date":"2024-09-10","close":599.0},{"date":"2024-09-11","close":592.0},{"date":"2024-09-12","close":600.0},{"date":"2024-09-13","close":602.0},{"date":"2024-09-19","close":603.0},{"date":"2024-09-20","close":615.0},{"date":"2024-09-23","close":608.0},{"date":"2024-09-24","close":612.0},{"date":"2024-09-25","close":619.0},{"date":"2024-09-26","close":621.0},{"date":"2024-09-27","close":619.0},{"date":"2024-09-30","close":609.0},{"date":"2024-10-02","close":630.0},{"date":"2024-10-04","close":618.0},{"date":"2024-10-07","close":626.0},{"date":"2024-10-08","close":629.0},{"date":"2024-10-10","close":663.0},{"date":"2024-10-11","close":657.0},{"date":"2024-10-14","close":657.0},{"date":"2024-10-15","close":684.0},{"date":"2024-10-16","close":710.0},{"date":"2024-10-17","close":709.0},{"date":"2024-10-18","close":699.0},{"date":"2024-10-21","close":674.0},{"date":"2024-10-22","close":666.0},{"date":"2024-10-23","close":661.0},{"date":"2024-10-24","close":668.0},{"date":"2024-10-25","close":662.0},{"date":"2024-10-28","close":666.0},{"date":"2024-10-29","close":700.0},{"date":"2024-10-30","close":713.0},{"date":"2024-10-31","close":748.0},{"date":"2024-11-01","close":746.0},{"date":"2024-11-04","close":723.0},{"date":"2024-11-05","close":729.0},{"date":"2024-11-06","close":728.0},{"date":"2024-11-07","close":731.0},{"date":"2024-11-08","close":731.0},{"date":"2024-11-11","close":699.0},{"date":"2024-11-12","close":693.0},{"date":"2024-11-13","close":689.0},{"date":"2024-11-14","close":682.0},{"date":"2024-11-15","close":600.0},{"date":"2024-11-18","close":575.0},{"date":"2024-11-19","close":614.0},{"date":"2024-11-20","close":604.0},{"date":"2024-11-21","close":590.0},{"date":"2024-11-22","close":600.0},{"date":"2024-11-25","close":700.0},{"date":"2024-11-26","close":648.0},{"date":"2024-11-27","close":638.0},{"date":"2024-11-28","close":637.0},{"date":"2024-11-29","close":633.0},{"date":"2024-12-02","close":632.0},{"date":"2024-12-03","close":656.0},{"date":"2024-12-04","close":852.0},{"date":"2024-12-05","close":1001.0},{"date":"2024-12-06","close":1301.0},{"date":"2024-12-09","close":1691.0},{"date":"2024-12-10","close":2195.0},{"date":"2024-12-11","close":2375.0},{"date":"2024-12-12","close":2375.0},{"date":"2024-12-13","close":2230.0},{"date":"2024-12-16","close":1705.0},{"date":"2024-12-17","close":1575.0},{"date":"2024-12-18","close":1669.0},{"date":"2024-12-19","close":1500.0},{"date":"2024-12-20","close":1585.0},{"date":"2024-12-23","close":1505.0},{"date":"2024-12-24","close":1510.0},{"date":"2024-12-26","close":1633.0},{"date":"2024-12-27","close":1725.0},{"date":"2024-12-30","close":1899.0},{"date":"2025-01-02","close":2230.0},{"date":"2025-01-03","close":2150.0},{"date":"2025-01-06","close":1936.0},{"date":"2025-01-07","close":1885.0},{"date":"2025-01-08","close":1807.0},{"date":"2025-01-09","close":1690.0},{"date":"2025-01-10","close":1783.0},{"date":"2025-01-13","close":1699.0},{"date":"2025-01-14","close":1727.0},{"date":"2025-01-15","close":1510.0},{"date":"2025-01-16","close":1405.0},{"date":"2025-01-17","close":1337.0},{"date":"2025-01-20","close":1299.0},{"date":"2025-01-21","close":1283.0},{"date":"2025-01-22","close":1302.0},{"date":"2025-01-23","close":1238.0},{"date":"2025-01-24","close":1278.0},{"date":"2025-01-31","close":1279.0},{"date":"2025-02-03","close":1257.0},{"date":"2025-02-04","close":1310.0},{"date":"2025-02-05","close":1270.0},{"date":"2025-02-06","close":1258.0},{"date":"2025-02-07","close":1180.0},{"date":"2025-02-10","close":1190.0},{"date":"2025-02-11","close":1233.0},{"date":"2025-02-12","close":1218.0},{"date":"2025-02-13","close":1313.0},{"date":"2025-02-14","close":1314.0},{"date":"2025-02-17","close":1270.0},{"date":"2025-02-18","close":1299.0},{"date":"2025-02-19","close":1391.0},{"date":"2025-02-20","close":1365.0},{"date":"2025-02-21","close":1351.0},{"date":"2025-02-24","close":1721.0},{"date":"2025-02-25","close":1670.0},{"date":"2025-02-26","close":1645.0},{"date":"2025-02-27","close":1700.0},{"date":"2025-02-28","close":1705.0},{"date":"2025-03-04","close":1752.0},{"date":"2025-03-05","close":1928.0},{"date":"2025-03-06","close":1947.0},{"date":"2025-03-07","close":1740.0},{"date":"2025-03-10","close":1817.0},{"date":"2025-03-11","close":1700.0},{"date":"2025-03-12","close":1648.0},{"date":"2025-03-13","close":1703.0},{"date":"2025-03-14","close":1827.0},{"date":"2025-03-17","close":1785.0},{"date":"2025-03-18","close":1740.0},{"date":"2025-03-19","close":1599.0},{"date":"2025-03-20","close":1440.0},{"date":"2025-03-21","close":1340.0},{"date":"2025-03-24","close":1320.0},{"date":"2025-03-25","close":1204.0},{"date":"2025-03-26","close":1565.0},{"date":"2025-03-27","close":1687.0},{"date":"2025-03-28","close":1562.0},{"date":"2025-03-31","close":1514.0},{"date":"2025-04-01","close":1968.0},{"date":"2025-04-02","close":2010.0},{"date":"2025-04-03","close":1893.0},{"date":"2025-04-04","close":1665.0},{"date":"2025-04-07","close":1908.0},{"date":"2025-04-08","close":2030.0},{"date":"2025-04-09","close":2020.0},{"date":"2025-04-10","close":1954.0},{"date":"2025-04-11","close":1844.0},{"date":"2025-04-14","close":1798.0},{"date":"2025-04-15","close":1854.0},{"date":"2025-04-16","close":1710.0},{"date":"2025-04-17","close":1651.0},{"date":"2025-04-18","close":1718.0},{"date":"2025-04-21","close":1663.0},{"date":"2025-04-22","close":1555.0},{"date":"2025-04-23","close":1492.0},{"date":"2025-04-24","close":1495.0},{"date":"2025-04-25","close":1528.0},{"date":"2025-04-28","close":1385.0},{"date":"2025-04-29","close":1319.0},{"date":"2025-04-30","close":1582.0},{"date":"2025-05-02","close":1390.0},{"date":"2025-05-07","close":1668.0},{"date":"2025-05-08","close":1598.0},{"date":"2025-05-09","close":1595.0},{"date":"2025-05-12","close":1571.0},{"date":"2025-05-13","close":1481.0},{"date":"2025-05-14","close":1412.0},{"date":"2025-05-15","close":1259.0},{"date":"2025-05-16","close":1218.0},{"date":"2025-05-19","close":1121.0},{"date":"2025-05-20","close":1185.0},{"date":"2025-05-21","close":1167.0},{"date":"2025-05-22","close":1117.0},{"date":"2025-05-23","close":1120.0},{"date":"2025-05-26","close":980.0},{"date":"2025-05-27","close":967.0},{"date":"2025-05-28","close":963.0},{"date":"2025-05-29","close":1105.0},{"date":"2025-05-30","close":997.0},{"date":"2025-06-02","close":963.0},{"date":"2025-06-04","close":811.0},{"date":"2025-06-05","close":826.0},{"date":"2025-06-09","close":818.0},{"date":"2025-06-10","close":818.0},{"date":"2025-06-11","close":793.0},{"date":"2025-06-12","close":818.0},{"date":"2025-06-13","close":799.0},{"date":"2025-06-16","close":789.0},{"date":"2025-06-17","close":773.0},{"date":"2025-06-18","close":774.0},{"date":"2025-06-19","close":746.0},{"date":"2025-06-20","close":736.0},{"date":"2025-06-23","close":712.0},{"date":"2025-06-24","close":720.0},{"date":"2025-06-25","close":717.0},{"date":"2025-06-26","close":701.0},{"date":"2025-06-27","close":703.0},{"date":"2025-06-30","close":718.0},{"date":"2025-07-01","close":709.0},{"date":"2025-07-02","close":730.0},{"date":"2025-07-03","close":785.0},{"date":"2025-07-04","close":722.0},{"date":"2025-07-07","close":709.0},{"date":"2025-07-08","close":722.0},{"date":"2025-07-09","close":711.0},{"date":"2025-07-10","close":705.0},{"date":"2025-07-11","close":707.0},{"date":"2025-07-14","close":702.0},{"date":"2025-07-15","close":686.0},{"date":"2025-07-16","close":673.0},{"date":"2025-07-17","close":681.0},{"date":"2025-07-18","close":705.0},{"date":"2025-07-21","close":700.0},{"date":"2025-07-22","close":690.0},{"date":"2025-07-23","close":672.0},{"date":"2025-07-24","close":674.0},{"date":"2025-07-25","close":666.0},{"date":"2025-07-28","close":654.0},{"date":"2025-07-29","close":639.0},{"date":"2025-07-30","close":648.0},{"date":"2025-07-31","close":666.0},{"date":"2025-08-01","close":646.0},{"date":"2025-08-04","close":643.0},{"date":"2025-08-05","close":647.0},{"date":"2025-08-06","close":640.0},{"date":"2025-08-07","close":645.0},{"date":"2025-08-08","close":638.0},{"date":"2025-08-11","close":619.0},{"date":"2025-08-12","close":613.0},{"date":"2025-08-13","close":623.0},{"date":"2025-08-14","close":652.0},{"date":"2025-08-18","close":653.0},{"date":"2025-08-19","close":627.0},{"date":"2025-08-20","close":630.0},{"date":"2025-08-21","close":642.0},{"date":"2025-08-22","close":665.0},{"date":"2025-08-25","close":655.0},{"date":"2025-08-26","close":645.0},{"date":"2025-08-27","close":633.0},{"date":"2025-08-28","close":633.0},{"date":"2025-08-29","close":618.0},{"date":"2025-09-01","close":613.0},{"date":"2025-09-02","close":639.0},{"date":"2025-09-03","close":628.0},{"date":"2025-09-04","close":624.0},{"date":"2025-09-05","close":628.0},{"date":"2025-09-08","close":661.0},{"date":"2025-09-09","close":665.0},{"date":"2025-09-10","close":668.0},{"date":"2025-09-11","close":663.0},{"date":"2025-09-12","close":655.0},{"date":"2025-09-15","close":640.0},{"date":"2025-09-16","close":647.0},{"date":"2025-09-17","close":644.0},{"date":"2025-09-18","close":646.0},{"date":"2025-09-19","close":670.0},{"date":"2025-09-22","close":659.0},{"date":"2025-09-23","close":645.0},{"date":"2025-09-24","close":646.0},{"date":"2025-09-25","close":647.0},{"date":"2025-09-26","close":636.0},{"date":"2025-09-29","close":648.0},{"date":"2025-09-30","close":638.0},{"date":"2025-10-01","close":638.0},{"date":"2025-10-02","close":650.0},{"date":"2025-10-10","close":633.0},{"date":"2025-10-13","close":628.0},{"date":"2025-10-14","close":626.0},{"date":"2025-10-15","close":634.0},{"date":"2025-10-16","close":623.0},{"date":"2025-10-17","close":601.0},{"date":"2025-10-20","close":603.0},{"date":"2025-10-21","close":608.0},{"date":"2025-10-22","close":619.0},{"date":"2025-10-23","close":603.0},{"date":"2025-10-24","close":605.0},{"date":"2025-10-27","close":601.0},{"date":"2025-10-28","close":600.0},{"date":"2025-10-29","close":592.0},{"date":"2025-10-30","close":581.0},{"date":"2025-10-31","close":595.0},{"date":"2025-11-03","close":573.0},{"date":"2025-11-04","close":569.0},{"date":"2025-11-05","close":560.0},{"date":"2025-11-06","close":559.0},{"date":"2025-11-07","close":552.0},{"date":"2025-11-10","close":571.0},{"date":"2025-11-11","close":563.0},{"date":"2025-11-12","close":560.0},{"date":"2025-11-13","close":559.0},{"date":"2025-11-14","close":551.0},{"date":"2025-11-17","close":540.0},{"date":"2025-11-18","close":524.0},{"date":"2025-11-19","close":534.0},{"date":"2025-11-20","close":531.0},{"date":"2025-11-21","close":522.0},{"date":"2025-11-24","close":542.0},{"date":"2025-11-25","close":532.0},{"date":"2025-11-26","close":533.0},{"date":"2025-11-27","close":540.0},{"date":"2025-11-28","close":562.0},{"date":"2025-12-01","close":575.0},{"date":"2025-12-02","close":567.0},{"date":"2025-12-03","close":579.0},{"date":"2025-12-04","close":581.0},{"date":"2025-12-05","close":630.0},{"date":"2025-12-08","close":614.0},{"date":"2025-12-09","close":600.0},{"date":"2025-12-10","close":580.0},{"date":"2025-12-11","close":589.0},{"date":"2025-12-12","close":590.0},{"date":"2025-12-15","close":585.0},{"date":"2025-12-16","close":583.0},{"date":"2025-12-17","close":578.0},{"date":"2025-12-18","close":570.0},{"date":"2025-12-19","close":566.0},{"date":"2025-12-22","close":570.0},{"date":"2025-12-23","close":560.0},{"date":"2025-12-24","close":561.0},{"date":"2025-12-26","close":556.0},{"date":"2025-12-29","close":623.0},{"date":"2025-12-30","close":592.0},{"date":"2026-01-02","close":600.0},{"date":"2026-01-05","close":593.0},{"date":"2026-01-06","close":587.0},{"date":"2026-01-07","close":565.0},{"date":"2026-01-08","close":558.0},{"date":"2026-01-09","close":584.0},{"date":"2026-01-12","close":603.0},{"date":"2026-01-13","close":606.0},{"date":"2026-01-14","close":600.0},{"date":"2026-01-15","close":600.0},{"date":"2026-01-16","close":587.0},{"date":"2026-01-19","close":584.0},{"date":"2026-01-20","close":580.0},{"date":"2026-01-21","close":574.0},{"date":"2026-01-22","close":570.0},{"date":"2026-01-23","close":576.0},{"date":"2026-01-26","close":579.0},{"date":"2026-01-27","close":577.0},{"date":"2026-01-28","close":568.0},{"date":"2026-01-29","close":579.0},{"date":"2026-01-30","close":577.0},{"date":"2026-02-02","close":564.0},{"date":"2026-02-03","close":557.0},{"date":"2026-02-04","close":558.0},{"date":"2026-02-05","close":568.0},{"date":"2026-02-06","close":543.0},{"date":"2026-02-09","close":546.0},{"date":"2026-02-10","close":551.0},{"date":"2026-02-11","close":522.0},{"date":"2026-02-12","close":525.0},{"date":"2026-02-13","close":519.0},{"date":"2026-02-19","close":517.0},{"date":"2026-02-20","close":484.0},{"date":"2026-02-23","close":415.0},{"date":"2026-02-24","close":455.0},{"date":"2026-02-25","close":487.0},{"date":"2026-02-26","close":459.0},{"date":"2026-02-27","close":472.0},{"date":"2026-03-03","close":434.0},{"date":"2026-03-04","close":418.0},{"date":"2026-03-05","close":448.0},{"date":"2026-03-06","close":480.0},{"date":"2026-03-09","close":464.0},{"date":"2026-03-10","close":475.0},{"date":"2026-03-11","close":469.0},{"date":"2026-03-12","close":471.0},{"date":"2026-03-13","close":464.0},{"date":"2026-03-16","close":464.0},{"date":"2026-03-17","close":464.0},{"date":"2026-03-18","close":464.0},{"date":"2026-03-19","close":464.0},{"date":"2026-03-20","close":464.0},{"date":"2026-03-23","close":464.0},{"date":"2026-03-24","close":464.0},{"date":"2026-03-25","close":464.0},{"date":"2026-03-26","close":464.0},{"date":"2026-03-27","close":464.0},{"date":"2026-03-30","close":464.0},{"date":"2026-03-31","close":464.0},{"date":"2026-04-01","close":464.0},{"date":"2026-04-02","close":464.0},{"date":"2026-04-03","close":464.0},{"date":"2026-04-06","close":464.0},{"date":"2026-04-07","close":464.0},{"date":"2026-04-08","close":464.0},{"date":"2026-04-09","close":464.0},{"date":"2026-04-10","close":464.0},{"date":"2026-04-13","close":464.0},{"date":"2026-04-14","close":464.0},{"date":"2026-04-15","close":464.0},{"date":"2026-04-16","close":464.0},{"date":"2026-04-17","close":464.0},{"date":"2026-04-20","close":464.0},{"date":"2026-04-21","close":464.0},{"date":"2026-04-22","close":464.0},{"date":"2026-04-23","close":464.0},{"date":"2026-04-24","close":464.0},{"date":"2026-04-27","close":464.0},{"date":"2026-04-28","close":464.0},{"date":"2026-04-29","close":464.0},{"date":"2026-04-30","close":464.0},{"date":"2026-05-04","close":464.0},{"date":"2026-05-06","close":464.0},{"date":"2026-05-07","close":464.0},{"date":"2026-05-08","close":464.0},{"date":"2026-05-11","close":464.0},{"date":"2026-05-12","close":464.0},{"date":"2026-05-13","close":464.0},{"date":"2026-05-14","close":464.0},{"date":"2026-05-15","close":464.0},{"date":"2026-05-18","close":928.0},{"date":"2026-05-19","close":928.0},{"date":"2026-05-20","close":928.0},{"date":"2026-05-21","close":928.0},{"date":"2026-05-22","close":928.0},{"date":"2026-05-26","close":928.0},{"date":"2026-05-27","close":928.0},{"date":"2026-05-28","close":928.0},{"date":"2026-05-29","close":928.0},{"date":"2026-06-01","close":928.0},{"date":"2026-06-02","close":928.0},{"date":"2026-06-04","close":928.0},{"date":"2026-06-05","close":928.0},{"date":"2026-06-08","close":928.0},{"date":"2026-06-09","close":928.0},{"date":"2026-06-10","close":928.0},{"date":"2026-06-11","close":928.0},{"date":"2026-06-12","close":928.0},{"date":"2026-06-15","close":928.0},{"date":"2026-06-16","close":928.0},{"date":"2026-06-17","close":928.0},{"date":"2026-06-18","close":928.0},{"date":"2026-06-19","close":928.0},{"date":"2026-06-22","close":928.0},{"date":"2026-06-23","close":928.0},{"date":"2026-06-24","close":928.0},{"date":"2026-06-25","close":928.0},{"date":"2026-06-26","close":928.0},{"date":"2026-06-29","close":928.0},{"date":"2026-06-30","close":928.0},{"date":"2026-07-01","close":928.0},{"date":"2026-07-02","close":928.0},{"date":"2026-07-03","close":928.0},{"date":"2026-07-06","close":928.0},{"date":"2026-07-07","close":928.0},{"date":"2026-07-08","close":928.0},{"date":"2026-07-09","close":928.0},{"date":"2026-07-10","close":928.0},{"date":"2026-07-13","close":928.0},{"date":"2026-07-14","close":928.0},{"date":"2026-07-15","close":928.0},{"date":"2026-07-16","close":928.0},{"date":"2026-07-20","close":928.0},{"date":"2026-07-21","close":928.0},{"date":"2026-07-22","close":928.0},{"date":"2026-07-23","close":928.0},{"date":"2026-07-24","close":928.0},{"date":"2026-07-27","close":928.0},{"date":"2026-07-28","close":928.0},{"date":"2026-07-29","close":928.0},{"date":"2026-07-30","close":928.0},{"date":"2026-07-31","close":928.0},{"date":"2026-08-03","close":928.0},{"date":"2026-08-04","close":928.0},{"date":"2026-08-05","close":928.0},{"date":"2026-08-06","close":928.0},{"date":"2026-08-07","close":928.0},{"date":"2026-08-10","close":928.0},{"date":"2026-08-11","close":928.0},{"date":"2026-08-12","close":928.0},{"date":"2026-08-13","close":928.0},{"date":"2026-08-14","close":928.0},{"date":"2026-08-18","close":928.0},{"date":"2026-08-19","close":928.0},{"date":"2026-08-20","close":928.0},{"date":"2026-08-21","close":928.0},{"date":"2026-08-24","close":928.0},{"date":"2026-08-25","close":928.0},{"date":"2026-08-26","close":928.0},{"date":"2026-08-27","close":928.0},{"date":"2026-08-28","close":928.0},{"date":"2026-08-31","close":928.0},{"date":"2026-09-01","close":928.0},{"date":"2026-09-02","close":928.0},{"date":"2026-09-03","close":928.0},{"date":"2026-09-04","close":928.0},{"date":"2026-09-07","close":928.0},{"date":"2026-09-08","close":928.0},{"date":"2026-09-09","close":928.0},{"date":"2026-09-10","close":928.0},{"date":"2026-09-11","close":928.0},{"date":"2026-09-14","close":928.0},{"date":"2026-09-15","close":928.0},{"date":"2026-09-16","close":928.0},{"date":"2026-09-17","close":928.0},{"date":"2026-09-18","close":928.0},{"date":"2026-09-21","close":928.0},{"date":"2026-09-22","close":928.0},{"date":"2026-09-23","close":928.0},{"date":"2026-09-28","close":928.0},{"date":"2026-09-29","close":928.0},{"date":"2026-09-30","close":928.0},{"date":"2026-10-01","close":928.0},{"date":"2026-10-02","close":928.0},{"date":"2026-10-06","close":928.0},{"date":"2026-10-07","close":928.0},{"date":"2026-10-08","close":928.0},{"date":"2026-10-12","close":928.0},{"date":"2026-10-13","close":928.0},{"date":"2026-10-14","close":928.0},{"date":"2026-10-15","close":928.0},{"date":"2026-10-16","close":928.0},{"date":"2026-10-19","close":928.0},{"date":"2026-10-20","close":928.0},{"date":"2026-10-21","close":928.0},{"date":"2026-10-22","close":928.0},{"date":"2026-10-23","close":928.0}],"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":928.0,"low_30d":928.0,"high_30d":928.0,"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":0.37,"per":null,"quarter":"2024-Q2"},{"pbr":0.33,"per":null,"quarter":"2024-Q3"},{"pbr":1.09,"per":null,"quarter":"2024-Q4"},{"pbr":0.85,"per":null,"quarter":"2025-Q1"},{"pbr":0.39,"per":null,"quarter":"2025-Q2"},{"pbr":0.35,"per":null,"quarter":"2025-Q3"},{"pbr":0.34,"per":null,"quarter":"2025-Q4"},{"pbr":0.27,"per":null,"quarter":"2026-Q1"},{"pbr":0.55,"per":null,"quarter":"2026-Q2"},{"pbr":0.55,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.5,"pbr_5y_low":0.27,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.55,"current_per":null,"pbr_5y_high":1.09,"per_5y_high":null,"pbr_5y_median":0.37,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"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)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -39, PBR 0.55x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-25.43,"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":0.37,"per":null,"close":700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":null,"close":609.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.09,"per":null,"close":1899.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.85,"per":null,"close":1514.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":null,"close":718.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":null,"close":638.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":null,"close":592.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":null,"close":464.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":null,"close":928.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-2.1%"}],"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":-39.0,"pbr":null,"per":null,"roa":-0.00958867221048656,"roe":-0.021406166712619287,"revenue":3537264019.0,"market_cap":null,"net_income":-771535712.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24937968081030595,"total_assets":80463248202.0,"total_equity":36042684445.0,"profit_margin":-0.21811651826264203,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-146905472.0,"operating_margin":-0.04153081907681034},{"eps":-33.67,"pbr":0.49,"per":null,"roa":-0.008576148173035933,"roe":-0.019594826821527443,"revenue":3397482474.0,"market_cap":19900000000.0,"net_income":-721368264.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2161163675218417,"total_assets":84113316310.0,"total_equity":36814219925.0,"profit_margin":-0.21232435178707562,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-302267388.0,"operating_margin":-0.08896804922855947},{"eps":-46.12,"pbr":null,"per":null,"roa":-0.011116840187084517,"roe":-0.02632517977404646,"revenue":3933393486.0,"market_cap":null,"net_income":-988131107.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11407033966903762,"total_assets":88885968528.0,"total_equity":37535588189.0,"profit_margin":-0.2512159311080936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-873006505.0,"operating_margin":-0.22194741210287344},{"eps":-55.15,"pbr":null,"per":null,"roa":-0.014244839080445128,"roe":-0.030580501336678775,"revenue":3534610419.0,"market_cap":null,"net_income":-1181688812.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15801609393716892,"total_assets":82955574670.0,"total_equity":38641904493.0,"profit_margin":-0.3343193936304639,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-733184097.0,"operating_margin":-0.20742995976553194},{"eps":80.55,"pbr":null,"per":null,"roa":0.021539926300971665,"roe":0.04346531636964279,"revenue":5908910793.0,"market_cap":null,"net_income":1725808125.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4784858760009376,"total_assets":80121357004.0,"total_equity":39705408108.0,"profit_margin":0.2920687391396196,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1751639043.0,"operating_margin":0.29644025851178557},{"eps":-43.66,"pbr":null,"per":null,"roa":-0.011860164645907886,"roe":-0.02455260775870646,"revenue":3051380547.0,"market_cap":null,"net_income":-935399976.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1450903560472885,"total_assets":78869054851.0,"total_equity":38097785180.0,"profit_margin":-0.30654976054024113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-552942479.0,"operating_margin":-0.1812105931997344},{"eps":-74.68,"pbr":null,"per":null,"roa":-0.020530716015811145,"roe":-0.042739217885530825,"revenue":3423390681.0,"market_cap":null,"net_income":-1599999601.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.001912035350311804,"total_assets":77931992229.0,"total_equity":37436333189.0,"profit_margin":-0.4673727745653111,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1092630989.0,"operating_margin":-0.31916631515770605},{"eps":-68.89,"pbr":null,"per":null,"roa":-0.018178504504199205,"roe":-0.037809903787327556,"revenue":2928156746.0,"market_cap":null,"net_income":-1475959987.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07133934455023877,"total_assets":81192596820.0,"total_equity":39036332790.0,"profit_margin":-0.5040577110553357,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-818429570.0,"operating_margin":-0.2795033329817515},{"eps":-35.47,"pbr":null,"per":null,"roa":-0.009449686459292042,"roe":-0.01875840390429453,"revenue":2706367106.0,"market_cap":null,"net_income":-759945951.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2202547192058578,"total_assets":80420229208.0,"total_equity":40512292777.0,"profit_margin":-0.28079928599309545,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-559612194.0,"operating_margin":-0.20677615862214074},{"eps":-51.82,"pbr":null,"per":null,"roa":-0.014023398672485041,"roe":-0.026902539872321704,"revenue":2433778998.0,"market_cap":null,"net_income":-1110328048.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.029841964311338016,"total_assets":79176815402.0,"total_equity":41272238728.0,"profit_margin":-0.4562156419758866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-815797137.0,"operating_margin":-0.33519770598332693},{"eps":-67.79,"pbr":null,"per":null,"roa":-0.018269380006543868,"roe":-0.034271082770345705,"revenue":2652824211.0,"market_cap":null,"net_income":-1452496454.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12034191247058096,"total_assets":79504419607.0,"total_equity":42382566776.0,"profit_margin":-0.5475283465738846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1077141859.0,"operating_margin":-0.40603589734050416},{"eps":-18.0,"pbr":null,"per":null,"roa":-0.008989769636424566,"roe":-0.01601118472938952,"revenue":1902053627.0,"market_cap":null,"net_income":-701851295.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3723590123571211,"total_assets":78072222469.0,"total_equity":43835063230.0,"profit_margin":-0.3689965861304288,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-393403027.0,"operating_margin":-0.20683067050033285}],"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":"이스타코","phase":"above-fold","symbol_resolved":true}