{"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":"2026-10-23T09:49:08.461525+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-82.4,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-104.6,"direction":"higher_better","percentile":11}],"summary":"매출 -82.4%","percentile":12},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -543원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -543, PBR 0.95x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-251.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-47.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -251.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":39.65,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 39.6x","percentile":17}},"signals":[],"summary":"KD(044180)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 54.80억. 현재가 205원, 전일 대비 +0.0%, 30일 +0.0%. ROE -251.1%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.0019539881884043098,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 205, SMA60 205 — 혼조세입니다.","bb_lower":205.0,"bb_upper":205.0,"macd_signal":-0.0028735046766500258},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":460,"high":471,"low":450,"close":451,"volume":66745,"rsi_14":42.71,"sma_20":467.25,"sma_60":467.05,"sma_120":496.27},{"date":"2024-10-24","open":451,"high":466,"low":451,"close":455,"volume":49386,"rsi_14":29.49,"sma_20":466.85,"sma_60":466.1,"sma_120":495.33},{"date":"2024-10-25","open":455,"high":463,"low":451,"close":452,"volume":48100,"rsi_14":29.87,"sma_20":466.45,"sma_60":465.28,"sma_120":494.42},{"date":"2024-10-28","open":455,"high":458,"low":452,"close":458,"volume":35497,"rsi_14":45.31,"sma_20":466.15,"sma_60":464.65,"sma_120":493.66},{"date":"2024-10-29","open":459,"high":473,"low":459,"close":463,"volume":42938,"rsi_14":47.76,"sma_20":466.15,"sma_60":464.22,"sma_120":492.96},{"date":"2024-10-30","open":464,"high":479,"low":464,"close":470,"volume":59919,"rsi_14":52.7,"sma_20":466.45,"sma_60":463.93,"sma_120":492.25},{"date":"2024-10-31","open":471,"high":480,"low":467,"close":468,"volume":54676,"rsi_14":49.32,"sma_20":466.6,"sma_60":463.73,"sma_120":491.71},{"date":"2024-11-01","open":469,"high":479,"low":468,"close":470,"volume":33017,"rsi_14":50.67,"sma_20":465.75,"sma_60":463.5,"sma_120":491.18},{"date":"2024-11-04","open":470,"high":476,"low":466,"close":474,"volume":50654,"rsi_14":45.59,"sma_20":465.3,"sma_60":463.42,"sma_120":490.7},{"date":"2024-11-05","open":484,"high":501,"low":475,"close":484,"volume":96283,"rsi_14":60.29,"sma_20":466.3,"sma_60":463.53,"sma_120":490.31},{"date":"2024-11-06","open":484,"high":489,"low":481,"close":481,"volume":37905,"rsi_14":61.19,"sma_20":467.05,"sma_60":464.22,"sma_120":489.82},{"date":"2024-11-07","open":481,"high":500,"low":481,"close":489,"volume":91886,"rsi_14":63.89,"sma_20":468.2,"sma_60":464.97,"sma_120":489.45},{"date":"2024-11-08","open":489,"high":489,"low":485,"close":485,"volume":36945,"rsi_14":65.71,"sma_20":469.0,"sma_60":465.63,"sma_120":489.11},{"date":"2024-11-11","open":485,"high":495,"low":465,"close":476,"volume":59574,"rsi_14":58.23,"sma_20":469.35,"sma_60":466.17,"sma_120":488.63},{"date":"2024-11-12","open":476,"high":547,"low":476,"close":504,"volume":1555460,"rsi_14":77.89,"sma_20":470.55,"sma_60":467.07,"sma_120":488.43},{"date":"2024-11-13","open":504,"high":504,"low":455,"close":464,"volume":273828,"rsi_14":53.44,"sma_20":470.25,"sma_60":467.3,"sma_120":487.88},{"date":"2024-11-14","open":464,"high":570,"low":455,"close":500,"volume":1853614,"rsi_14":64.63,"sma_20":471.95,"sma_60":468.02,"sma_120":487.59},{"date":"2024-11-15","open":500,"high":597,"low":463,"close":482,"volume":2490749,"rsi_14":56.82,"sma_20":472.6,"sma_60":468.57,"sma_120":487.23},{"date":"2024-11-18","open":482,"high":510,"low":467,"close":468,"volume":534169,"rsi_14":51.35,"sma_20":472.85,"sma_60":468.82,"sma_120":486.77},{"date":"2024-11-19","open":468,"high":468,"low":423,"close":442,"volume":594558,"rsi_14":43.14,"sma_20":471.8,"sma_60":468.5,"sma_120":486.14},{"date":"2024-11-20","open":442,"high":444,"low":406,"close":411,"volume":432176,"rsi_14":37.77,"sma_20":469.8,"sma_60":467.42,"sma_120":485.23},{"date":"2024-11-21","open":408,"high":419,"low":400,"close":415,"volume":304465,"rsi_14":38.3,"sma_20":467.8,"sma_60":466.3,"sma_120":484.35},{"date":"2024-11-22","open":409,"high":440,"low":405,"close":406,"volume":174314,"rsi_14":35.83,"sma_20":465.5,"sma_60":465.28,"sma_120":483.32},{"date":"2024-11-25","open":406,"high":520,"low":403,"close":472,"volume":2140227,"rsi_14":47.97,"sma_20":466.2,"sma_60":465.12,"sma_120":482.93},{"date":"2024-11-26","open":465,"high":466,"low":413,"close":419,"volume":1256171,"rsi_14":41.04,"sma_20":464.0,"sma_60":464.27,"sma_120":482.11},{"date":"2024-11-27","open":419,"high":429,"low":405,"close":409,"volume":506888,"rsi_14":38.51,"sma_20":460.95,"sma_60":463.22,"sma_120":481.07},{"date":"2024-11-28","open":409,"high":414,"low":404,"close":406,"volume":188066,"rsi_14":38.62,"sma_20":457.85,"sma_60":462.32,"sma_120":479.9},{"date":"2024-11-29","open":406,"high":424,"low":403,"close":406,"volume":184964,"rsi_14":39.64,"sma_20":454.65,"sma_60":461.43,"sma_120":478.73},{"date":"2024-12-02","open":406,"high":406,"low":394,"close":397,"volume":266231,"rsi_14":33.23,"sma_20":450.8,"sma_60":460.17,"sma_120":477.44},{"date":"2024-12-03","open":397,"high":424,"low":387,"close":408,"volume":434608,"rsi_14":40.34,"sma_20":447.0,"sma_60":459.18,"sma_120":476.36},{"date":"2024-12-04","open":493,"high":529,"low":451,"close":465,"volume":5445602,"rsi_14":44.37,"sma_20":446.2,"sma_60":459.15,"sma_120":475.75},{"date":"2024-12-05","open":450,"high":459,"low":382,"close":409,"volume":2047505,"rsi_14":39.54,"sma_20":442.2,"sma_60":458.33,"sma_120":474.77},{"date":"2024-12-06","open":405,"high":449,"low":400,"close":414,"volume":1823326,"rsi_14":42.06,"sma_20":438.65,"sma_60":457.7,"sma_120":473.82},{"date":"2024-12-09","open":403,"high":472,"low":402,"close":426,"volume":1632178,"rsi_14":47.55,"sma_20":436.15,"sma_60":456.93,"sma_120":472.92},{"date":"2024-12-10","open":426,"high":553,"low":424,"close":553,"volume":6562280,"rsi_14":66.82,"sma_20":438.6,"sma_60":458.33,"sma_120":473.12},{"date":"2024-12-11","open":660,"high":718,"low":652,"close":718,"volume":2508760,"rsi_14":75.99,"sma_20":451.3,"sma_60":462.48,"sma_120":474.72},{"date":"2024-12-12","open":689,"high":698,"low":583,"close":607,"volume":6777316,"rsi_14":64.67,"sma_20":456.65,"sma_60":465.1,"sma_120":475.33},{"date":"2024-12-13","open":710,"high":789,"low":695,"close":789,"volume":7671290,"rsi_14":69.79,"sma_20":472.0,"sma_60":470.73,"sma_120":477.47},{"date":"2024-12-16","open":738,"high":898,"low":691,"close":730,"volume":13819891,"rsi_14":69.27,"sma_20":485.1,"sma_60":475.25,"sma_120":479.12},{"date":"2024-12-17","open":698,"high":698,"low":602,"close":618,"volume":3909813,"rsi_14":61.5,"sma_20":493.9,"sma_60":477.85,"sma_120":479.88},{"date":"2024-12-18","open":615,"high":723,"low":592,"close":656,"volume":4894997,"rsi_14":63.24,"sma_20":506.15,"sma_60":481.07,"sma_120":481.12},{"date":"2024-12-19","open":656,"high":656,"low":588,"close":603,"volume":1928963,"rsi_14":59.88,"sma_20":515.55,"sma_60":483.4,"sma_120":481.91},{"date":"2024-12-20","open":617,"high":691,"low":598,"close":620,"volume":3837926,"rsi_14":61.09,"sma_20":526.25,"sma_60":486.07,"sma_120":482.82},{"date":"2024-12-23","open":598,"high":617,"low":578,"close":597,"volume":1082550,"rsi_14":59.29,"sma_20":532.5,"sma_60":488.28,"sma_120":483.58},{"date":"2024-12-24","open":597,"high":639,"low":571,"close":600,"volume":1209010,"rsi_14":57.01,"sma_20":541.55,"sma_60":490.57,"sma_120":484.35},{"date":"2024-12-26","open":600,"high":636,"low":586,"close":604,"volume":682817,"rsi_14":60.7,"sma_20":551.3,"sma_60":492.9,"sma_120":485.13},{"date":"2024-12-27","open":600,"high":605,"low":576,"close":597,"volume":537449,"rsi_14":60.02,"sma_20":560.85,"sma_60":495.1,"sma_120":485.92},{"date":"2024-12-30","open":575,"high":615,"low":573,"close":609,"volume":629604,"rsi_14":60.02,"sma_20":571.0,"sma_60":497.13,"sma_120":486.83},{"date":"2025-01-02","open":635,"high":698,"low":609,"close":668,"volume":1622404,"rsi_14":56.8,"sma_20":584.55,"sma_60":500.22,"sma_120":488.16},{"date":"2025-01-03","open":650,"high":654,"low":606,"close":617,"volume":955426,"rsi_14":43.09,"sma_20":595.0,"sma_60":502.77,"sma_120":489.07},{"date":"2025-01-06","open":610,"high":635,"low":598,"close":604,"volume":724788,"rsi_14":49.76,"sma_20":601.95,"sma_60":505.07,"sma_120":489.93},{"date":"2025-01-07","open":600,"high":620,"low":596,"close":613,"volume":480176,"rsi_14":30.87,"sma_20":612.15,"sma_60":507.52,"sma_120":490.82},{"date":"2025-01-08","open":613,"high":620,"low":596,"close":600,"volume":453917,"rsi_14":34.3,"sma_20":621.45,"sma_60":509.7,"sma_120":491.54},{"date":"2025-01-09","open":600,"high":607,"low":582,"close":592,"volume":330649,"rsi_14":45.81,"sma_20":629.75,"sma_60":511.75,"sma_120":492.19},{"date":"2025-01-10","open":592,"high":597,"low":581,"close":589,"volume":324805,"rsi_14":37.82,"sma_20":631.55,"sma_60":513.57,"sma_120":492.86},{"date":"2025-01-13","open":589,"high":598,"low":550,"close":565,"volume":293897,"rsi_14":42.28,"sma_20":623.9,"sma_60":515.15,"sma_120":493.32},{"date":"2025-01-14","open":565,"high":581,"low":550,"close":568,"volume":180561,"rsi_14":38.79,"sma_20":621.95,"sma_60":516.85,"sma_120":493.72},{"date":"2025-01-15","open":578,"high":594,"low":540,"close":542,"volume":544464,"rsi_14":38.3,"sma_20":609.6,"sma_60":518.07,"sma_120":493.92},{"date":"2025-01-16","open":542,"high":579,"low":542,"close":547,"volume":277730,"rsi_14":38.82,"sma_20":600.45,"sma_60":519.47,"sma_120":494.16},{"date":"2025-01-17","open":550,"high":560,"low":525,"close":526,"volume":175627,"rsi_14":34.65,"sma_20":595.85,"sma_60":520.52,"sma_120":494.27},{"date":"2025-01-20","open":526,"high":529,"low":509,"close":509,"volume":258294,"rsi_14":33.33,"sma_20":588.5,"sma_60":521.48,"sma_120":494.27},{"date":"2025-01-21","open":509,"high":512,"low":498,"close":499,"volume":384444,"rsi_14":29.01,"sma_20":583.3,"sma_60":522.22,"sma_120":494.16},{"date":"2025-01-22","open":499,"high":513,"low":488,"close":488,"volume":204707,"rsi_14":7.94,"sma_20":576.7,"sma_60":522.82,"sma_120":494.05},{"date":"2025-01-23","open":488,"high":488,"low":457,"close":468,"volume":267721,"rsi_14":9.29,"sma_20":570.25,"sma_60":522.98,"sma_120":493.82},{"date":"2025-01-24","open":468,"high":514,"low":450,"close":480,"volume":773957,"rsi_14":15.93,"sma_20":564.25,"sma_60":523.27,"sma_120":493.74},{"date":"2025-01-31","open":480,"high":496,"low":459,"close":459,"volume":187696,"rsi_14":10.31,"sma_20":557.0,"sma_60":523.08,"sma_120":493.51},{"date":"2025-02-03","open":459,"high":468,"low":438,"close":449,"volume":172880,"rsi_14":10.47,"sma_20":549.6,"sma_60":522.77,"sma_120":493.25},{"date":"2025-02-04","open":444,"high":463,"low":444,"close":460,"volume":152366,"rsi_14":15.98,"sma_20":542.15,"sma_60":522.6,"sma_120":493.05},{"date":"2025-02-05","open":460,"high":467,"low":446,"close":451,"volume":129984,"rsi_14":15.5,"sma_20":531.3,"sma_60":522.22,"sma_120":492.82},{"date":"2025-02-06","open":451,"high":484,"low":451,"close":453,"volume":158774,"rsi_14":18.54,"sma_20":523.1,"sma_60":521.7,"sma_120":492.62},{"date":"2025-02-07","open":443,"high":453,"low":420,"close":433,"volume":229165,"rsi_14":15.38,"sma_20":514.55,"sma_60":520.9,"sma_120":492.56},{"date":"2025-02-10","open":433,"high":442,"low":423,"close":425,"volume":156183,"rsi_14":16.95,"sma_20":505.15,"sma_60":519.83,"sma_120":492.4},{"date":"2025-02-11","open":420,"high":441,"low":419,"close":431,"volume":113256,"rsi_14":17.42,"sma_20":496.7,"sma_60":518.93,"sma_120":492.28},{"date":"2025-02-12","open":431,"high":455,"low":427,"close":440,"volume":149490,"rsi_14":24.1,"sma_20":489.1,"sma_60":518.33,"sma_120":492.25},{"date":"2025-02-13","open":439,"high":474,"low":426,"close":442,"volume":345236,"rsi_14":27.81,"sma_20":481.75,"sma_60":517.3,"sma_120":492.18},{"date":"2025-02-14","open":442,"high":450,"low":430,"close":439,"volume":163270,"rsi_14":29.17,"sma_20":475.45,"sma_60":516.88,"sma_120":492.09},{"date":"2025-02-17","open":439,"high":443,"low":433,"close":434,"volume":108247,"rsi_14":30.43,"sma_20":468.75,"sma_60":515.78,"sma_120":491.9},{"date":"2025-02-18","open":436,"high":450,"low":434,"close":434,"volume":74241,"rsi_14":35.59,"sma_20":463.35,"sma_60":514.98,"sma_120":491.77},{"date":"2025-02-19","open":434,"high":442,"low":430,"close":436,"volume":115311,"rsi_14":29.63,"sma_20":457.8,"sma_60":514.45,"sma_120":491.63},{"date":"2025-02-20","open":436,"high":450,"low":435,"close":436,"volume":123257,"rsi_14":36.78,"sma_20":453.3,"sma_60":514.35,"sma_120":491.43},{"date":"2025-02-21","open":436,"high":446,"low":432,"close":441,"volume":125600,"rsi_14":45.12,"sma_20":449.9,"sma_60":514.85,"sma_120":491.13},{"date":"2025-02-24","open":441,"high":465,"low":439,"close":458,"volume":347114,"rsi_14":48.86,"sma_20":447.85,"sma_60":515.57,"sma_120":490.93},{"date":"2025-02-25","open":458,"high":478,"low":450,"close":463,"volume":313936,"rsi_14":57.14,"sma_20":446.6,"sma_60":516.52,"sma_120":490.9},{"date":"2025-02-26","open":465,"high":489,"low":465,"close":475,"volume":398464,"rsi_14":61.7,"sma_20":446.95,"sma_60":516.57,"sma_120":490.84},{"date":"2025-02-27","open":471,"high":489,"low":467,"close":470,"volume":259209,"rsi_14":73.42,"sma_20":446.45,"sma_60":517.42,"sma_120":490.84},{"date":"2025-02-28","open":470,"high":478,"low":444,"close":450,"volume":154182,"rsi_14":63.74,"sma_20":446.0,"sma_60":518.1,"sma_120":490.66},{"date":"2025-03-04","open":450,"high":450,"low":432,"close":440,"volume":100519,"rsi_14":54.74,"sma_20":445.55,"sma_60":518.67,"sma_120":490.49},{"date":"2025-03-05","open":440,"high":470,"low":439,"close":451,"volume":111515,"rsi_14":55.67,"sma_20":445.1,"sma_60":519.42,"sma_120":490.43},{"date":"2025-03-06","open":451,"high":469,"low":443,"close":462,"volume":110659,"rsi_14":59.43,"sma_20":445.65,"sma_60":520.5,"sma_120":490.33},{"date":"2025-03-07","open":462,"high":467,"low":431,"close":449,"volume":186607,"rsi_14":54.31,"sma_20":445.45,"sma_60":521.18,"sma_120":490.18},{"date":"2025-03-10","open":448,"high":449,"low":436,"close":443,"volume":64817,"rsi_14":53.85,"sma_20":445.95,"sma_60":520.82,"sma_120":489.98},{"date":"2025-03-11","open":443,"high":449,"low":420,"close":440,"volume":99806,"rsi_14":52.5,"sma_20":446.7,"sma_60":521.33,"sma_120":489.83},{"date":"2025-03-12","open":440,"high":449,"low":434,"close":435,"volume":70148,"rsi_14":49.59,"sma_20":446.9,"sma_60":521.68,"sma_120":489.69},{"date":"2025-03-13","open":449,"high":459,"low":425,"close":425,"volume":135581,"rsi_14":45.86,"sma_20":446.15,"sma_60":521.67,"sma_120":489.3},{"date":"2025-03-14","open":425,"high":446,"low":425,"close":443,"volume":45414,"rsi_14":50.68,"sma_20":446.2,"sma_60":519.83,"sma_120":489.08},{"date":"2025-03-17","open":443,"high":460,"low":440,"close":443,"volume":51149,"rsi_14":44.19,"sma_20":446.4,"sma_60":515.25,"sma_120":488.87},{"date":"2025-03-18","open":438,"high":457,"low":438,"close":448,"volume":56270,"rsi_14":44.19,"sma_20":447.1,"sma_60":512.6,"sma_120":488.85},{"date":"2025-03-19","open":448,"high":519,"low":447,"close":466,"volume":1007388,"rsi_14":46.67,"sma_20":448.7,"sma_60":507.22,"sma_120":488.98},{"date":"2025-03-20","open":483,"high":483,"low":463,"close":463,"volume":153982,"rsi_14":47.37,"sma_20":450.05,"sma_60":502.77,"sma_120":489.01},{"date":"2025-03-21","open":601,"high":601,"low":601,"close":601,"volume":1276464,"rsi_14":80.08,"sma_20":458.3,"sma_60":502.48,"sma_120":490.17},{"date":"2025-03-24","open":520,"high":596,"low":506,"close":509,"volume":5932984,"rsi_14":60.36,"sma_20":461.7,"sma_60":500.03,"sma_120":490.55},{"date":"2025-03-25","open":506,"high":532,"low":485,"close":500,"volume":726758,"rsi_14":57.4,"sma_20":463.8,"sma_60":498.32,"sma_120":490.86},{"date":"2025-03-26","open":520,"high":643,"low":484,"close":637,"volume":3507310,"rsi_14":69.15,"sma_20":472.5,"sma_60":498.6,"sma_120":492.33},{"date":"2025-03-27","open":679,"high":828,"low":651,"close":828,"volume":20645748,"rsi_14":79.84,"sma_20":490.15,"sma_60":502.45,"sma_120":495.37},{"date":"2025-03-28","open":788,"high":1033,"low":765,"close":818,"volume":19517692,"rsi_14":79.34,"sma_20":507.55,"sma_60":506.08,"sma_120":498.32},{"date":"2025-03-31","open":814,"high":1063,"low":803,"close":1063,"volume":17005118,"rsi_14":85.36,"sma_20":538.2,"sma_60":513.73,"sma_120":503.32},{"date":"2025-04-01","open":1095,"high":1355,"low":991,"close":1283,"volume":27505267,"rsi_14":88.69,"sma_20":580.35,"sma_60":525.17,"sma_120":510.13},{"date":"2025-04-02","open":1250,"high":1252,"low":1078,"close":1102,"volume":11323917,"rsi_14":76.72,"sma_20":612.9,"sma_60":533.38,"sma_120":515.26},{"date":"2025-04-03","open":1175,"high":1189,"low":886,"close":957,"volume":8755309,"rsi_14":68.44,"sma_20":637.65,"sma_60":538.2,"sma_120":519.21},{"date":"2025-04-04","open":957,"high":1200,"low":815,"close":990,"volume":10933199,"rsi_14":69.17,"sma_20":664.7,"sma_60":544.42,"sma_120":523.59},{"date":"2025-04-07","open":989,"high":1117,"low":910,"close":1040,"volume":4410895,"rsi_14":70.11,"sma_20":694.55,"sma_60":551.68,"sma_120":528.38},{"date":"2025-04-08","open":1040,"high":1095,"low":1001,"close":1065,"volume":2389732,"rsi_14":70.25,"sma_20":725.8,"sma_60":559.22,"sma_120":533.37},{"date":"2025-04-09","open":1050,"high":1119,"low":1000,"close":1043,"volume":1895346,"rsi_14":69.36,"sma_20":756.2,"sma_60":566.6,"sma_120":538.15},{"date":"2025-04-10","open":1042,"high":1070,"low":1000,"close":1031,"volume":1279637,"rsi_14":65.67,"sma_20":786.5,"sma_60":573.92,"sma_120":542.83},{"date":"2025-04-11","open":1022,"high":1042,"low":990,"close":1000,"volume":940520,"rsi_14":68.73,"sma_20":814.35,"sma_60":580.77,"sma_120":547.17},{"date":"2025-04-14","open":991,"high":995,"low":925,"close":963,"volume":1068688,"rsi_14":67.29,"sma_20":840.35,"sma_60":587.4,"sma_120":551.27},{"date":"2025-04-15","open":963,"high":1145,"low":950,"close":1100,"volume":3170533,"rsi_14":67.29,"sma_20":872.95,"sma_60":596.27,"sma_120":556.56},{"date":"2025-04-16","open":1062,"high":1091,"low":989,"close":989,"volume":1443260,"rsi_14":56.39,"sma_20":899.1,"sma_60":603.72,"sma_120":560.89},{"date":"2025-04-17","open":980,"high":1010,"low":935,"close":1001,"volume":1217394,"rsi_14":57.26,"sma_20":926.0,"sma_60":611.28,"sma_120":565.38},{"date":"2025-04-18","open":991,"high":995,"low":932,"close":936,"volume":1522342,"rsi_14":44.13,"sma_20":942.75,"sma_60":618.12,"sma_120":569.32},{"date":"2025-04-21","open":929,"high":959,"low":840,"close":862,"volume":1632165,"rsi_14":27.49,"sma_20":960.4,"sma_60":624.0,"sma_120":572.74},{"date":"2025-04-22","open":818,"high":851,"low":801,"close":820,"volume":994704,"rsi_14":32.29,"sma_20":976.4,"sma_60":629.35,"sma_120":575.78},{"date":"2025-04-23","open":820,"high":858,"low":783,"close":811,"volume":651764,"rsi_14":38.94,"sma_20":985.1,"sma_60":634.73,"sma_120":578.77},{"date":"2025-04-24","open":816,"high":836,"low":780,"close":808,"volume":499424,"rsi_14":35.56,"sma_20":984.1,"sma_60":640.4,"sma_120":581.69},{"date":"2025-04-25","open":810,"high":842,"low":808,"close":811,"volume":480397,"rsi_14":30.36,"sma_20":983.75,"sma_60":645.92,"sma_120":584.59},{"date":"2025-04-28","open":814,"high":824,"low":729,"close":756,"volume":891793,"rsi_14":24.8,"sma_20":968.4,"sma_60":650.87,"sma_120":586.98},{"date":"2025-04-29","open":757,"high":777,"low":708,"close":752,"volume":564691,"rsi_14":25.55,"sma_20":941.85,"sma_60":655.92,"sma_120":589.34},{"date":"2025-04-30","open":770,"high":849,"low":770,"close":779,"volume":3267648,"rsi_14":29.34,"sma_20":925.7,"sma_60":661.23,"sma_120":591.92},{"date":"2025-05-02","open":768,"high":768,"low":675,"close":745,"volume":821091,"rsi_14":29.2,"sma_20":915.1,"sma_60":666.13,"sma_120":594.17},{"date":"2025-05-07","open":746,"high":847,"low":720,"close":837,"volume":1457893,"rsi_14":40.57,"sma_20":907.45,"sma_60":672.53,"sma_120":597.12},{"date":"2025-05-08","open":810,"high":845,"low":781,"close":798,"volume":611095,"rsi_14":23.51,"sma_20":895.35,"sma_60":678.62,"sma_120":599.76},{"date":"2025-05-09","open":798,"high":799,"low":744,"close":746,"volume":517760,"rsi_14":26.22,"sma_20":879.4,"sma_60":683.97,"sma_120":601.9},{"date":"2025-05-12","open":746,"high":849,"low":746,"close":825,"volume":1280865,"rsi_14":34.78,"sma_20":868.5,"sma_60":690.53,"sma_120":604.73},{"date":"2025-05-13","open":825,"high":826,"low":780,"close":788,"volume":519817,"rsi_14":36.55,"sma_20":856.35,"sma_60":696.33,"sma_120":607.33},{"date":"2025-05-14","open":788,"high":800,"low":761,"close":781,"volume":312679,"rsi_14":41.61,"sma_20":845.4,"sma_60":701.98,"sma_120":609.64},{"date":"2025-05-15","open":782,"high":787,"low":737,"close":744,"volume":263738,"rsi_14":42.05,"sma_20":834.45,"sma_60":707.07,"sma_120":611.98},{"date":"2025-05-16","open":744,"high":760,"low":715,"close":725,"volume":201503,"rsi_14":41.19,"sma_20":815.7,"sma_60":711.92,"sma_120":613.85},{"date":"2025-05-19","open":726,"high":747,"low":689,"close":711,"volume":271465,"rsi_14":40.28,"sma_20":801.8,"sma_60":716.53,"sma_120":615.76},{"date":"2025-05-20","open":711,"high":750,"low":711,"close":720,"volume":266936,"rsi_14":40.99,"sma_20":787.75,"sma_60":721.27,"sma_120":617.86},{"date":"2025-05-21","open":720,"high":730,"low":693,"close":717,"volume":284546,"rsi_14":45.7,"sma_20":776.8,"sma_60":725.95,"sma_120":620.15},{"date":"2025-05-22","open":717,"high":717,"low":652,"close":681,"volume":203506,"rsi_14":42.68,"sma_20":767.75,"sma_60":729.95,"sma_120":622.4},{"date":"2025-05-23","open":681,"high":885,"low":681,"close":703,"volume":6665711,"rsi_14":42.08,"sma_20":761.9,"sma_60":734.03,"sma_120":624.8},{"date":"2025-05-26","open":689,"high":703,"low":673,"close":677,"volume":569958,"rsi_14":42.8,"sma_20":755.2,"sma_60":737.6,"sma_120":627.06},{"date":"2025-05-27","open":683,"high":737,"low":677,"close":703,"volume":639130,"rsi_14":33.5,"sma_20":749.95,"sma_60":741.4,"sma_120":628.98},{"date":"2025-05-28","open":703,"high":724,"low":691,"close":717,"volume":248681,"rsi_14":39.37,"sma_20":745.25,"sma_60":745.52,"sma_120":631.47},{"date":"2025-05-29","open":717,"high":793,"low":711,"close":761,"volume":1253068,"rsi_14":52.01,"sma_20":745.5,"sma_60":750.7,"sma_120":634.4},{"date":"2025-05-30","open":761,"high":770,"low":708,"close":708,"volume":679672,"rsi_14":33.14,"sma_20":743.3,"sma_60":755.17,"sma_120":636.92},{"date":"2025-06-02","open":709,"high":749,"low":690,"close":691,"volume":508094,"rsi_14":35.17,"sma_20":738.9,"sma_60":759.17,"sma_120":639.29},{"date":"2025-06-04","open":701,"high":718,"low":633,"close":652,"volume":715092,"rsi_14":32.03,"sma_20":734.25,"sma_60":762.33,"sma_120":641.42},{"date":"2025-06-05","open":646,"high":673,"low":639,"close":669,"volume":269139,"rsi_14":38.94,"sma_20":725.85,"sma_60":766.0,"sma_120":643.59},{"date":"2025-06-09","open":669,"high":690,"low":648,"close":657,"volume":342811,"rsi_14":39.76,"sma_20":718.8,"sma_60":769.57,"sma_120":645.19},{"date":"2025-06-10","open":659,"high":668,"low":641,"close":647,"volume":265347,"rsi_14":40.24,"sma_20":713.85,"sma_60":773.02,"sma_120":647.17},{"date":"2025-06-11","open":647,"high":669,"low":641,"close":644,"volume":147864,"rsi_14":38.2,"sma_20":704.8,"sma_60":776.5,"sma_120":649.09},{"date":"2025-06-12","open":644,"high":677,"low":641,"close":660,"volume":301969,"rsi_14":41.49,"sma_20":698.4,"sma_60":780.42,"sma_120":651.04},{"date":"2025-06-13","open":666,"high":670,"low":627,"close":643,"volume":346509,"rsi_14":43.99,"sma_20":691.5,"sma_60":783.75,"sma_120":651.79},{"date":"2025-06-16","open":643,"high":669,"low":637,"close":654,"volume":221283,"rsi_14":41.97,"sma_20":687.0,"sma_60":787.27,"sma_120":651.26},{"date":"2025-06-17","open":654,"high":663,"low":633,"close":639,"volume":152910,"rsi_14":43.54,"sma_20":682.7,"sma_60":790.45,"sma_120":651.52},{"date":"2025-06-18","open":659,"high":659,"low":639,"close":640,"volume":144204,"rsi_14":38.29,"sma_20":679.15,"sma_60":793.35,"sma_120":650.28},{"date":"2025-06-19","open":641,"high":650,"low":637,"close":638,"volume":77777,"rsi_14":34.63,"sma_20":675.05,"sma_60":796.27,"sma_120":649.52},{"date":"2025-06-20","open":638,"high":645,"low":622,"close":631,"volume":210889,"rsi_14":20.45,"sma_20":670.75,"sma_60":796.77,"sma_120":649.62},{"date":"2025-06-23","open":644,"high":644,"low":610,"close":614,"volume":196261,"rsi_14":24.46,"sma_20":667.4,"sma_60":798.52,"sma_120":649.27},{"date":"2025-06-24","open":630,"high":630,"low":608,"close":611,"volume":139253,"rsi_14":26.47,"sma_20":662.8,"sma_60":800.37,"sma_120":649.34},{"date":"2025-06-25","open":612,"high":628,"low":607,"close":625,"volume":211293,"rsi_14":40.69,"sma_20":660.2,"sma_60":800.17,"sma_120":649.38},{"date":"2025-06-26","open":625,"high":625,"low":585,"close":592,"volume":302789,"rsi_14":26.09,"sma_20":654.65,"sma_60":796.23,"sma_120":649.34},{"date":"2025-06-27","open":592,"high":600,"low":578,"close":584,"volume":112792,"rsi_14":26.75,"sma_20":648.0,"sma_60":792.33,"sma_120":649.21},{"date":"2025-06-30","open":585,"high":660,"low":585,"close":620,"volume":608592,"rsi_14":42.62,"sma_20":640.95,"sma_60":784.95,"sma_120":649.34},{"date":"2025-07-01","open":620,"high":640,"low":596,"close":596,"volume":234044,"rsi_14":38.24,"sma_20":635.35,"sma_60":773.5,"sma_120":649.33},{"date":"2025-07-02","open":596,"high":620,"low":580,"close":593,"volume":169160,"rsi_14":32.46,"sma_20":630.45,"sma_60":765.02,"sma_120":649.2},{"date":"2025-07-03","open":595,"high":635,"low":593,"close":615,"volume":227242,"rsi_14":42.86,"sma_20":628.6,"sma_60":759.32,"sma_120":648.76},{"date":"2025-07-04","open":615,"high":634,"low":605,"close":610,"volume":178682,"rsi_14":38.42,"sma_20":625.65,"sma_60":752.98,"sma_120":648.7},{"date":"2025-07-07","open":610,"high":628,"low":600,"close":607,"volume":125121,"rsi_14":41.01,"sma_20":623.15,"sma_60":745.77,"sma_120":648.73},{"date":"2025-07-08","open":607,"high":617,"low":603,"close":614,"volume":104552,"rsi_14":42.93,"sma_20":621.5,"sma_60":738.25,"sma_120":648.73},{"date":"2025-07-09","open":614,"high":618,"low":606,"close":609,"volume":66442,"rsi_14":42.25,"sma_20":619.75,"sma_60":731.02,"sma_120":648.81},{"date":"2025-07-10","open":615,"high":632,"low":608,"close":629,"volume":222976,"rsi_14":49.5,"sma_20":618.2,"sma_60":724.32,"sma_120":649.12},{"date":"2025-07-11","open":635,"high":635,"low":620,"close":629,"volume":103278,"rsi_14":54.1,"sma_20":617.5,"sma_60":718.13,"sma_120":649.45},{"date":"2025-07-14","open":638,"high":640,"low":621,"close":628,"volume":133314,"rsi_14":54.7,"sma_20":616.2,"sma_60":712.55,"sma_120":649.98},{"date":"2025-07-15","open":632,"high":632,"low":605,"close":610,"volume":150711,"rsi_14":45.95,"sma_20":614.75,"sma_60":704.38,"sma_120":650.33},{"date":"2025-07-16","open":607,"high":610,"low":593,"close":600,"volume":122241,"rsi_14":52.47,"sma_20":612.75,"sma_60":697.9,"sma_120":650.81},{"date":"2025-07-17","open":610,"high":610,"low":592,"close":600,"volume":120176,"rsi_14":55.19,"sma_20":610.85,"sma_60":691.22,"sma_120":651.25},{"date":"2025-07-18","open":607,"high":611,"low":603,"close":605,"volume":53525,"rsi_14":43.9,"sma_20":609.55,"sma_60":685.7,"sma_120":651.91},{"date":"2025-07-21","open":620,"high":620,"low":588,"close":598,"volume":90271,"rsi_14":50.94,"sma_20":608.75,"sma_60":681.3,"sma_120":652.65},{"date":"2025-07-22","open":598,"high":607,"low":584,"close":585,"volume":138478,"rsi_14":46.55,"sma_20":607.45,"sma_60":677.38,"sma_120":653.37},{"date":"2025-07-23","open":585,"high":595,"low":555,"close":574,"volume":113084,"rsi_14":30.48,"sma_20":604.9,"sma_60":673.43,"sma_120":654.08},{"date":"2025-07-24","open":574,"high":584,"low":543,"close":544,"volume":167951,"rsi_14":24.62,"sma_20":602.5,"sma_60":669.03,"sma_120":654.72},{"date":"2025-07-25","open":544,"high":637,"low":544,"close":544,"volume":1888627,"rsi_14":25.2,"sma_20":600.5,"sma_60":664.58,"sma_120":655.25},{"date":"2025-07-28","open":544,"high":569,"low":537,"close":541,"volume":174800,"rsi_14":20.33,"sma_20":596.55,"sma_60":661.0,"sma_120":655.93},{"date":"2025-07-29","open":541,"high":543,"low":500,"close":527,"volume":274822,"rsi_14":18.94,"sma_20":593.1,"sma_60":657.25,"sma_120":656.58},{"date":"2025-07-30","open":522,"high":532,"low":522,"close":530,"volume":122115,"rsi_14":6.96,"sma_20":589.95,"sma_60":653.1,"sma_120":657.17},{"date":"2025-07-31","open":529,"high":544,"low":520,"close":537,"volume":168632,"rsi_14":12.3,"sma_20":586.05,"sma_60":649.63,"sma_120":657.88},{"date":"2025-08-01","open":535,"high":536,"low":496,"close":506,"volume":329387,"rsi_14":9.87,"sma_20":580.85,"sma_60":644.12,"sma_120":658.33},{"date":"2025-08-04","open":506,"high":512,"low":456,"close":462,"volume":716353,"rsi_14":8.43,"sma_20":573.6,"sma_60":638.52,"sma_120":658.57},{"date":"2025-08-05","open":462,"high":484,"low":458,"close":471,"volume":312952,"rsi_14":13.56,"sma_20":566.45,"sma_60":633.93,"sma_120":658.95},{"date":"2025-08-06","open":478,"high":580,"low":476,"close":483,"volume":3216795,"rsi_14":19.05,"sma_20":560.15,"sma_60":628.23,"sma_120":659.38},{"date":"2025-08-07","open":487,"high":503,"low":483,"close":497,"volume":333267,"rsi_14":22.73,"sma_20":553.55,"sma_60":623.38,"sma_120":659.86},{"date":"2025-08-08","open":499,"high":500,"low":488,"close":497,"volume":213541,"rsi_14":23.56,"sma_20":546.95,"sma_60":618.65,"sma_120":660.32},{"date":"2025-08-11","open":497,"high":498,"low":457,"close":470,"volume":515856,"rsi_14":21.95,"sma_20":539.05,"sma_60":614.08,"sma_120":660.58},{"date":"2025-08-12","open":471,"high":479,"low":471,"close":477,"volume":84070,"rsi_14":25.87,"sma_20":532.4,"sma_60":609.95,"sma_120":660.93},{"date":"2025-08-13","open":482,"high":482,"low":454,"close":464,"volume":297639,"rsi_14":28.26,"sma_20":525.6,"sma_60":605.83,"sma_120":661.18},{"date":"2025-08-14","open":468,"high":484,"low":464,"close":480,"volume":224861,"rsi_14":34.0,"sma_20":519.6,"sma_60":601.83,"sma_120":661.55},{"date":"2025-08-18","open":486,"high":489,"low":460,"close":465,"volume":134509,"rsi_14":32.08,"sma_20":512.6,"sma_60":597.63,"sma_120":661.79},{"date":"2025-08-19","open":465,"high":472,"low":449,"close":449,"volume":108852,"rsi_14":31.78,"sma_20":505.15,"sma_60":593.77,"sma_120":661.86},{"date":"2025-08-20","open":449,"high":450,"low":414,"close":442,"volume":346879,"rsi_14":29.82,"sma_20":498.0,"sma_60":589.42,"sma_120":661.73},{"date":"2025-08-21","open":449,"high":455,"low":436,"close":436,"volume":196950,"rsi_14":26.73,"sma_20":491.1,"sma_60":585.4,"sma_120":661.5},{"date":"2025-08-22","open":436,"high":566,"low":436,"close":566,"volume":3574524,"rsi_14":59.49,"sma_20":492.2,"sma_60":583.12,"sma_120":662.26},{"date":"2025-08-25","open":683,"high":724,"low":615,"close":642,"volume":34732638,"rsi_14":75.86,"sma_20":497.1,"sma_60":581.87,"sma_120":663.69},{"date":"2025-08-26","open":650,"high":834,"low":644,"close":760,"volume":40309332,"rsi_14":81.62,"sma_20":508.05,"sma_60":581.85,"sma_120":666.27},{"date":"2025-08-27","open":730,"high":800,"low":679,"close":700,"volume":12385663,"rsi_14":71.49,"sma_20":516.7,"sma_60":581.72,"sma_120":668.44},{"date":"2025-08-28","open":704,"high":844,"low":702,"close":731,"volume":24578396,"rsi_14":72.41,"sma_20":526.75,"sma_60":582.38,"sma_120":670.77},{"date":"2025-08-29","open":750,"high":777,"low":661,"close":672,"volume":5085028,"rsi_14":65.06,"sma_20":533.5,"sma_60":582.72,"sma_120":672.52},{"date":"2025-09-01","open":671,"high":671,"low":619,"close":626,"volume":1999941,"rsi_14":63.0,"sma_20":539.5,"sma_60":582.0,"sma_120":674.0},{"date":"2025-09-02","open":626,"high":739,"low":600,"close":640,"volume":9049193,"rsi_14":63.43,"sma_20":548.4,"sma_60":581.72,"sma_120":675.64},{"date":"2025-09-03","open":640,"high":654,"low":584,"close":605,"volume":1809539,"rsi_14":61.21,"sma_20":555.1,"sma_60":581.02,"sma_120":677.02},{"date":"2025-09-04","open":606,"high":621,"low":587,"close":606,"volume":960406,"rsi_14":60.26,"sma_20":561.25,"sma_60":580.38,"sma_120":678.44},{"date":"2025-09-05","open":602,"high":625,"low":588,"close":590,"volume":949408,"rsi_14":60.16,"sma_20":565.9,"sma_60":579.22,"sma_120":679.82},{"date":"2025-09-08","open":603,"high":767,"low":603,"close":767,"volume":19392231,"rsi_14":70.49,"sma_20":579.4,"sma_60":581.28,"sma_120":682.52},{"date":"2025-09-09","open":813,"high":992,"low":799,"close":916,"volume":43698135,"rsi_14":75.82,"sma_20":601.7,"sma_60":585.65,"sma_120":686.46},{"date":"2025-09-10","open":902,"high":903,"low":846,"close":848,"volume":7247629,"rsi_14":71.02,"sma_20":620.25,"sma_60":589.13,"sma_120":689.79},{"date":"2025-09-11","open":842,"high":953,"low":834,"close":837,"volume":9392784,"rsi_14":65.74,"sma_20":638.9,"sma_60":592.42,"sma_120":692.88},{"date":"2025-09-12","open":873,"high":898,"low":800,"close":808,"volume":3162071,"rsi_14":60.2,"sma_20":655.3,"sma_60":595.25,"sma_120":695.76},{"date":"2025-09-15","open":816,"high":829,"low":762,"close":777,"volume":2314279,"rsi_14":51.17,"sma_20":670.9,"sma_60":597.68,"sma_120":697.23},{"date":"2025-09-16","open":777,"high":945,"low":770,"close":842,"volume":26422017,"rsi_14":59.7,"sma_20":690.55,"sma_60":601.48,"sma_120":700.0},{"date":"2025-09-17","open":846,"high":848,"low":790,"close":803,"volume":3158809,"rsi_14":54.86,"sma_20":708.6,"sma_60":604.68,"sma_120":702.52},{"date":"2025-09-18","open":809,"high":939,"low":800,"close":826,"volume":10849223,"rsi_14":60.66,"sma_20":727.85,"sma_60":607.95,"sma_120":704.06},{"date":"2025-09-19","open":830,"high":832,"low":792,"close":803,"volume":1524365,"rsi_14":63.19,"sma_20":739.7,"sma_60":611.47,"sma_120":703.85},{"date":"2025-09-22","open":803,"high":803,"low":768,"close":769,"volume":1326786,"rsi_14":59.33,"sma_20":746.05,"sma_60":614.55,"sma_120":703.44},{"date":"2025-09-23","open":769,"high":889,"low":769,"close":797,"volume":6132790,"rsi_14":64.04,"sma_20":747.9,"sma_60":617.5,"sma_120":701.23},{"date":"2025-09-24","open":797,"high":808,"low":775,"close":789,"volume":1245375,"rsi_14":63.24,"sma_20":752.35,"sma_60":620.72,"sma_120":697.11},{"date":"2025-09-25","open":778,"high":786,"low":750,"close":763,"volume":1003745,"rsi_14":62.34,"sma_20":753.95,"sma_60":623.55,"sma_120":694.28},{"date":"2025-09-26","open":775,"high":782,"low":733,"close":735,"volume":699647,"rsi_14":47.1,"sma_20":757.1,"sma_60":625.55,"sma_120":692.43},{"date":"2025-09-29","open":732,"high":760,"low":717,"close":724,"volume":713985,"rsi_14":26.81,"sma_20":762.0,"sma_60":627.45,"sma_120":690.22},{"date":"2025-09-30","open":728,"high":738,"low":701,"close":714,"volume":562016,"rsi_14":31.18,"sma_20":765.7,"sma_60":629.23,"sma_120":687.5},{"date":"2025-10-01","open":717,"high":724,"low":692,"close":697,"volume":483993,"rsi_14":30.66,"sma_20":770.3,"sma_60":630.62,"sma_120":684.43},{"date":"2025-10-02","open":699,"high":713,"low":658,"close":697,"volume":731752,"rsi_14":33.13,"sma_20":774.75,"sma_60":632.05,"sma_120":681.53},{"date":"2025-10-10","open":695,"high":713,"low":660,"close":683,"volume":477466,"rsi_14":35.13,"sma_20":779.4,"sma_60":632.95,"sma_120":678.63},{"date":"2025-10-13","open":671,"high":693,"low":651,"close":676,"volume":435330,"rsi_14":17.83,"sma_20":774.85,"sma_60":633.73,"sma_120":675.93},{"date":"2025-10-14","open":683,"high":688,"low":641,"close":656,"volume":635727,"rsi_14":19.25,"sma_20":761.85,"sma_60":634.2,"sma_120":673.38},{"date":"2025-10-15","open":656,"high":705,"low":656,"close":673,"volume":587764,"rsi_14":18.91,"sma_20":753.1,"sma_60":635.25,"sma_120":669.82},{"date":"2025-10-16","open":674,"high":683,"low":638,"close":661,"volume":681581,"rsi_14":19.4,"sma_20":744.3,"sma_60":636.27,"sma_120":667.08},{"date":"2025-10-17","open":662,"high":667,"low":631,"close":645,"volume":516926,"rsi_14":21.03,"sma_20":736.15,"sma_60":637.02,"sma_120":664.12},{"date":"2025-10-20","open":646,"high":658,"low":632,"close":636,"volume":333499,"rsi_14":8.72,"sma_20":729.1,"sma_60":637.53,"sma_120":661.62},{"date":"2025-10-21","open":636,"high":650,"low":608,"close":617,"volume":489792,"rsi_14":8.25,"sma_20":717.85,"sma_60":637.85,"sma_120":659.58},{"date":"2025-10-22","open":617,"high":640,"low":605,"close":630,"volume":306644,"rsi_14":15.54,"sma_20":709.2,"sma_60":638.6,"sma_120":657.99},{"date":"2025-10-23","open":630,"high":648,"low":618,"close":628,"volume":245124,"rsi_14":17.96,"sma_20":699.55,"sma_60":639.5,"sma_120":656.47},{"date":"2025-10-24","open":626,"high":639,"low":608,"close":615,"volume":388021,"rsi_14":17.75,"sma_20":690.15,"sma_60":640.68,"sma_120":654.86},{"date":"2025-10-27","open":616,"high":640,"low":612,"close":624,"volume":254892,"rsi_14":23.21,"sma_20":682.9,"sma_60":642.02,"sma_120":653.3},{"date":"2025-10-28","open":630,"high":637,"low":610,"close":620,"volume":337248,"rsi_14":25.16,"sma_20":674.05,"sma_60":643.33,"sma_120":652.17},{"date":"2025-10-29","open":633,"high":635,"low":598,"close":611,"volume":525407,"rsi_14":24.07,"sma_20":665.15,"sma_60":644.73,"sma_120":650.99},{"date":"2025-10-30","open":612,"high":625,"low":578,"close":581,"volume":842520,"rsi_14":21.67,"sma_20":656.05,"sma_60":645.58,"sma_120":649.34},{"date":"2025-10-31","open":580,"high":755,"low":578,"close":755,"volume":12009896,"rsi_14":61.38,"sma_20":657.05,"sma_60":649.22,"sma_120":649.42},{"date":"2025-11-03","open":755,"high":779,"low":623,"close":630,"volume":8202500,"rsi_14":47.12,"sma_20":652.35,"sma_60":651.28,"sma_120":647.7},{"date":"2025-11-04","open":631,"high":799,"low":607,"close":653,"volume":19259453,"rsi_14":47.82,"sma_20":649.3,"sma_60":654.47,"sma_120":646.49},{"date":"2025-11-05","open":637,"high":721,"low":624,"close":650,"volume":8692805,"rsi_14":51.6,"sma_20":648.25,"sma_60":657.88,"sma_120":645.91},{"date":"2025-11-06","open":655,"high":681,"low":612,"close":620,"volume":1924370,"rsi_14":50.0,"sma_20":645.75,"sma_60":660.58,"sma_120":644.41},{"date":"2025-11-07","open":608,"high":689,"low":597,"close":632,"volume":2766475,"rsi_14":52.16,"sma_20":644.45,"sma_60":663.25,"sma_120":643.32},{"date":"2025-11-10","open":632,"high":646,"low":606,"close":614,"volume":812902,"rsi_14":52.26,"sma_20":642.6,"sma_60":665.62,"sma_120":642.13},{"date":"2025-11-11","open":615,"high":635,"low":609,"close":617,"volume":724924,"rsi_14":51.26,"sma_20":641.9,"sma_60":668.48,"sma_120":641.28},{"date":"2025-11-12","open":617,"high":666,"low":608,"close":642,"volume":1223419,"rsi_14":54.0,"sma_20":641.65,"sma_60":671.67,"sma_120":640.81},{"date":"2025-11-13","open":642,"high":661,"low":607,"close":610,"volume":1522626,"rsi_14":51.92,"sma_20":640.35,"sma_60":674.52,"sma_120":640.17},{"date":"2025-11-14","open":635,"high":643,"low":594,"close":599,"volume":727133,"rsi_14":47.71,"sma_20":638.05,"sma_60":676.5,"sma_120":639.17},{"date":"2025-11-17","open":602,"high":612,"low":590,"close":603,"volume":281411,"rsi_14":48.45,"sma_20":636.4,"sma_60":678.8,"sma_120":638.22},{"date":"2025-11-18","open":598,"high":612,"low":580,"close":582,"volume":310651,"rsi_14":47.41,"sma_20":634.65,"sma_60":681.02,"sma_120":637.39},{"date":"2025-11-19","open":589,"high":606,"low":553,"close":579,"volume":341659,"rsi_14":49.81,"sma_20":632.1,"sma_60":683.3,"sma_120":636.36},{"date":"2025-11-20","open":579,"high":596,"low":565,"close":565,"volume":340752,"rsi_14":24.46,"sma_20":628.95,"sma_60":685.45,"sma_120":635.42},{"date":"2025-11-21","open":565,"high":565,"low":529,"close":539,"volume":345638,"rsi_14":33.33,"sma_20":625.15,"sma_60":685.0,"sma_120":634.06},{"date":"2025-11-24","open":540,"high":648,"low":529,"close":551,"volume":2583498,"rsi_14":30.53,"sma_20":621.5,"sma_60":683.48,"sma_120":632.67},{"date":"2025-11-25","open":558,"high":593,"low":551,"close":561,"volume":344046,"rsi_14":26.91,"sma_20":618.55,"sma_60":680.17,"sma_120":631.01},{"date":"2025-11-26","open":561,"high":579,"low":561,"close":565,"volume":283528,"rsi_14":31.98,"sma_20":616.25,"sma_60":677.92,"sma_120":629.82},{"date":"2025-11-27","open":574,"high":577,"low":555,"close":560,"volume":265813,"rsi_14":27.44,"sma_20":615.2,"sma_60":675.07,"sma_120":628.73},{"date":"2025-11-28","open":559,"high":575,"low":555,"close":559,"volume":207680,"rsi_14":29.8,"sma_20":605.4,"sma_60":673.18,"sma_120":627.95},{"date":"2025-12-01","open":570,"high":570,"low":550,"close":553,"volume":311500,"rsi_14":27.86,"sma_20":601.55,"sma_60":671.97,"sma_120":626.98},{"date":"2025-12-02","open":559,"high":559,"low":552,"close":557,"volume":122263,"rsi_14":18.99,"sma_20":596.75,"sma_60":670.58,"sma_120":626.15},{"date":"2025-12-03","open":557,"high":724,"low":553,"close":661,"volume":22729338,"rsi_14":55.2,"sma_20":596.0,"sma_60":671.52,"sma_120":626.27},{"date":"2025-12-04","open":671,"high":776,"low":655,"close":655,"volume":17552996,"rsi_14":62.73,"sma_20":596.5,"sma_60":672.33,"sma_120":626.36},{"date":"2025-12-05","open":666,"high":730,"low":657,"close":661,"volume":6333227,"rsi_14":63.06,"sma_20":596.7,"sma_60":673.52,"sma_120":626.37},{"date":"2025-12-08","open":661,"high":664,"low":623,"close":647,"volume":1615357,"rsi_14":65.12,"sma_20":597.1,"sma_60":671.52,"sma_120":626.4},{"date":"2025-12-09","open":647,"high":650,"low":600,"close":604,"volume":768610,"rsi_14":54.9,"sma_20":595.2,"sma_60":666.32,"sma_120":625.98},{"date":"2025-12-10","open":604,"high":604,"low":560,"close":590,"volume":699084,"rsi_14":54.9,"sma_20":591.3,"sma_60":662.02,"sma_120":625.58},{"date":"2025-12-11","open":670,"high":760,"low":650,"close":670,"volume":14919100,"rsi_14":71.2,"sma_20":593.05,"sma_60":659.23,"sma_120":625.83},{"date":"2025-12-12","open":670,"high":670,"low":622,"close":624,"volume":1148063,"rsi_14":60.64,"sma_20":594.3,"sma_60":656.17,"sma_120":625.71},{"date":"2025-12-15","open":624,"high":633,"low":606,"close":625,"volume":513508,"rsi_14":59.58,"sma_20":595.4,"sma_60":653.63,"sma_120":625.66},{"date":"2025-12-16","open":625,"high":625,"low":598,"close":611,"volume":528823,"rsi_14":56.69,"sma_20":596.85,"sma_60":649.78,"sma_120":625.63},{"date":"2025-12-17","open":611,"high":611,"low":596,"close":609,"volume":217816,"rsi_14":57.18,"sma_20":598.35,"sma_60":646.55,"sma_120":625.62},{"date":"2025-12-18","open":609,"high":625,"low":596,"close":600,"volume":319653,"rsi_14":55.87,"sma_20":600.1,"sma_60":642.87,"sma_120":625.41},{"date":"2025-12-19","open":601,"high":622,"low":595,"close":598,"volume":317339,"rsi_14":56.52,"sma_20":603.05,"sma_60":639.45,"sma_120":625.46},{"date":"2025-12-22","open":600,"high":614,"low":590,"close":601,"volume":353130,"rsi_14":56.4,"sma_20":605.55,"sma_60":636.65,"sma_120":625.6},{"date":"2025-12-23","open":603,"high":609,"low":579,"close":582,"volume":228351,"rsi_14":34.75,"sma_20":606.6,"sma_60":633.07,"sma_120":625.28},{"date":"2025-12-24","open":582,"high":594,"low":579,"close":583,"volume":166063,"rsi_14":35.83,"sma_20":607.5,"sma_60":629.63,"sma_120":625.17},{"date":"2025-12-26","open":583,"high":625,"low":583,"close":586,"volume":355311,"rsi_14":35.06,"sma_20":608.8,"sma_60":626.68,"sma_120":625.12},{"date":"2025-12-29","open":586,"high":599,"low":586,"close":589,"volume":229490,"rsi_14":37.92,"sma_20":610.3,"sma_60":624.25,"sma_120":624.9},{"date":"2025-12-30","open":589,"high":714,"low":584,"close":614,"volume":7284080,"rsi_14":52.25,"sma_20":613.35,"sma_60":622.42,"sma_120":624.93},{"date":"2026-01-02","open":614,"high":636,"low":600,"close":615,"volume":768315,"rsi_14":55.98,"sma_20":616.25,"sma_60":620.77,"sma_120":625.0},{"date":"2026-01-05","open":615,"high":620,"low":600,"close":603,"volume":425932,"rsi_14":26.24,"sma_20":613.35,"sma_60":619.2,"sma_120":624.91},{"date":"2026-01-06","open":603,"high":618,"low":598,"close":602,"volume":369461,"rsi_14":38.54,"sma_20":610.7,"sma_60":617.65,"sma_120":624.85},{"date":"2026-01-07","open":603,"high":607,"low":596,"close":599,"volume":339610,"rsi_14":36.73,"sma_20":607.6,"sma_60":616.25,"sma_120":624.6},{"date":"2026-01-08","open":605,"high":605,"low":580,"close":582,"volume":471068,"rsi_14":35.64,"sma_20":604.35,"sma_60":614.68,"sma_120":624.21},{"date":"2026-01-09","open":582,"high":690,"low":582,"close":599,"volume":2685101,"rsi_14":45.69,"sma_20":604.1,"sma_60":613.73,"sma_120":623.97},{"date":"2026-01-12","open":599,"high":613,"low":592,"close":596,"volume":346089,"rsi_14":48.18,"sma_20":604.4,"sma_60":612.45,"sma_120":623.85},{"date":"2026-01-13","open":596,"high":599,"low":589,"close":591,"volume":217914,"rsi_14":46.9,"sma_20":600.45,"sma_60":611.28,"sma_120":623.77},{"date":"2026-01-14","open":591,"high":607,"low":587,"close":596,"volume":289979,"rsi_14":47.83,"sma_20":599.05,"sma_60":610.47,"sma_120":623.74},{"date":"2026-01-15","open":596,"high":607,"low":586,"close":594,"volume":219574,"rsi_14":56.12,"sma_20":597.5,"sma_60":609.77,"sma_120":623.65},{"date":"2026-01-16","open":594,"high":604,"low":590,"close":602,"volume":281903,"rsi_14":59.05,"sma_20":597.05,"sma_60":609.52,"sma_120":623.68},{"date":"2026-01-19","open":602,"high":620,"low":587,"close":597,"volume":486853,"rsi_14":53.85,"sma_20":596.55,"sma_60":608.53,"sma_120":623.78},{"date":"2026-01-20","open":580,"high":598,"low":578,"close":592,"volume":407331,"rsi_14":36.9,"sma_20":596.25,"sma_60":608.15,"sma_120":623.93},{"date":"2026-01-21","open":592,"high":600,"low":576,"close":585,"volume":449478,"rsi_14":33.33,"sma_20":595.45,"sma_60":607.5,"sma_120":624.27},{"date":"2026-01-22","open":585,"high":594,"low":572,"close":577,"volume":307055,"rsi_14":34.88,"sma_20":595.2,"sma_60":606.78,"sma_120":624.55},{"date":"2026-01-23","open":577,"high":578,"low":561,"close":572,"volume":350652,"rsi_14":33.33,"sma_20":594.65,"sma_60":606.13,"sma_120":624.81},{"date":"2026-01-26","open":572,"high":578,"low":423,"close":425,"volume":7422956,"rsi_14":12.82,"sma_20":586.6,"sma_60":603.53,"sma_120":623.96},{"date":"2026-01-27","open":430,"high":456,"low":376,"close":395,"volume":5494140,"rsi_14":12.15,"sma_20":576.9,"sma_60":597.53,"sma_120":622.83},{"date":"2026-01-28","open":398,"high":401,"low":384,"close":385,"volume":2031629,"rsi_14":5.42,"sma_20":565.45,"sma_60":593.45,"sma_120":621.57},{"date":"2026-01-29","open":386,"high":391,"low":376,"close":388,"volume":1015429,"rsi_14":6.67,"sma_20":554.1,"sma_60":589.03,"sma_120":620.58},{"date":"2026-01-30","open":385,"high":387,"low":362,"close":362,"volume":1463467,"rsi_14":6.13,"sma_20":542.05,"sma_60":583.8,"sma_120":619.75},{"date":"2026-02-02","open":355,"high":357,"low":303,"close":330,"volume":5459855,"rsi_14":3.82,"sma_20":528.45,"sma_60":578.55,"sma_120":618.58},{"date":"2026-02-03","open":330,"high":370,"low":326,"close":337,"volume":2715480,"rsi_14":6.14,"sma_20":515.35,"sma_60":573.22,"sma_120":617.36},{"date":"2026-02-04","open":344,"high":438,"low":337,"close":438,"volume":19056906,"rsi_14":28.76,"sma_20":508.15,"sma_60":570.48,"sma_120":616.87},{"date":"2026-02-05","open":470,"high":495,"low":360,"close":369,"volume":8265731,"rsi_14":24.4,"sma_20":496.65,"sma_60":565.98,"sma_120":615.8},{"date":"2026-02-06","open":377,"high":470,"low":369,"close":392,"volume":23288022,"rsi_14":28.33,"sma_20":486.45,"sma_60":561.82,"sma_120":615.15},{"date":"2026-02-09","open":401,"high":474,"low":395,"close":430,"volume":9315503,"rsi_14":33.99,"sma_20":478.4,"sma_60":557.85,"sma_120":614.76},{"date":"2026-02-10","open":440,"high":440,"low":403,"close":409,"volume":2874907,"rsi_14":33.08,"sma_20":469.05,"sma_60":554.08,"sma_120":614.3},{"date":"2026-02-11","open":401,"high":407,"low":393,"close":394,"volume":1085409,"rsi_14":32.64,"sma_20":459.05,"sma_60":550.67,"sma_120":613.58},{"date":"2026-02-12","open":394,"high":404,"low":378,"close":381,"volume":1352931,"rsi_14":32.15,"sma_20":448.0,"sma_60":546.97,"sma_120":612.88},{"date":"2026-02-13","open":381,"high":388,"low":330,"close":333,"volume":2158309,"rsi_14":39.45,"sma_20":434.55,"sma_60":542.82,"sma_120":611.92},{"date":"2026-02-19","open":339,"high":344,"low":306,"close":320,"volume":1464384,"rsi_14":41.05,"sma_20":420.7,"sma_60":538.5,"sma_120":610.9},{"date":"2026-02-20","open":320,"high":388,"low":315,"close":368,"volume":3825123,"rsi_14":48.14,"sma_20":409.5,"sma_60":535.22,"sma_120":610.33},{"date":"2026-02-23","open":376,"high":381,"low":339,"close":344,"volume":1417880,"rsi_14":45.4,"sma_20":397.45,"sma_60":531.97,"sma_120":608.48},{"date":"2026-02-24","open":350,"high":359,"low":335,"close":347,"volume":730281,"rsi_14":48.35,"sma_20":385.95,"sma_60":528.57,"sma_120":606.02},{"date":"2026-02-25","open":347,"high":373,"low":347,"close":355,"volume":793210,"rsi_14":52.9,"sma_20":375.1,"sma_60":525.13,"sma_120":602.65},{"date":"2026-02-26","open":360,"high":362,"low":330,"close":332,"volume":762269,"rsi_14":49.44,"sma_20":370.45,"sma_60":521.95,"sma_120":598.51},{"date":"2026-02-27","open":310,"high":329,"low":306,"close":312,"volume":1017090,"rsi_14":32.79,"sma_20":366.3,"sma_60":517.12,"sma_120":596.09},{"date":"2026-03-03","open":312,"high":312,"low":277,"close":280,"volume":1203555,"rsi_14":36.47,"sma_20":361.05,"sma_60":512.47,"sma_120":592.83},{"date":"2026-03-04","open":280,"high":280,"low":218,"close":238,"volume":1295056,"rsi_14":27.87,"sma_20":353.55,"sma_60":507.22,"sma_120":589.59},{"date":"2026-03-05","open":240,"high":309,"low":240,"close":309,"volume":2673337,"rsi_14":34.12,"sma_20":350.9,"sma_60":503.08,"sma_120":586.83},{"date":"2026-03-06","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":36.11,"sma_20":349.85,"sma_60":497.22,"sma_120":584.37},{"date":"2026-03-09","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":37.68,"sma_20":348.45,"sma_60":491.45,"sma_120":581.89},{"date":"2026-03-10","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":39.16,"sma_20":342.0,"sma_60":485.58,"sma_120":579.55},{"date":"2026-03-11","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":45.77,"sma_20":339.0,"sma_60":479.95,"sma_120":575.73},{"date":"2026-03-12","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":47.97,"sma_20":334.85,"sma_60":475.03,"sma_120":570.67},{"date":"2026-03-13","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":36.77,"sma_20":328.8,"sma_60":470.35,"sma_120":566.18},{"date":"2026-03-16","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":41.21,"sma_20":323.8,"sma_60":463.97,"sma_120":560.07},{"date":"2026-03-17","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":40.31,"sma_20":319.55,"sma_60":459.08,"sma_120":557.62},{"date":"2026-03-18","open":309,"high":309,"low":309,"close":309,"volume":0,"rsi_14":37.77,"sma_20":315.95,"sma_60":453.82,"sma_120":553.73},{"date":"2026-03-19","open":244,"high":377,"low":239,"close":263,"volume":13819677,"rsi_14":33.65,"sma_20":312.45,"sma_60":448.02,"sma_120":548.9},{"date":"2026-03-20","open":260,"high":310,"low":250,"close":266,"volume":3281325,"rsi_14":38.14,"sma_20":309.75,"sma_60":442.3,"sma_120":544.42},{"date":"2026-03-23","open":244,"high":257,"low":196,"close":205,"volume":3573396,"rsi_14":33.18,"sma_20":301.6,"sma_60":435.72,"sma_120":539.29},{"date":"2026-03-24","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":40.88,"sma_20":294.65,"sma_60":429.17,"sma_120":534.31},{"date":"2026-03-25","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":287.55,"sma_60":422.57,"sma_120":529.61},{"date":"2026-03-26","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":280.05,"sma_60":416.28,"sma_120":524.67},{"date":"2026-03-27","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":273.7,"sma_60":409.98,"sma_120":519.81},{"date":"2026-03-30","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":268.35,"sma_60":403.63,"sma_120":515.16},{"date":"2026-03-31","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":264.6,"sma_60":397.23,"sma_120":510.74},{"date":"2026-04-01","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":262.95,"sma_60":390.42,"sma_120":506.42},{"date":"2026-04-02","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":257.75,"sma_60":383.58,"sma_120":502.18},{"date":"2026-04-03","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":252.55,"sma_60":376.95,"sma_120":498.07},{"date":"2026-04-06","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":247.35,"sma_60":370.33,"sma_120":493.99},{"date":"2026-04-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":2.73,"sma_20":242.15,"sma_60":363.77,"sma_120":490.01},{"date":"2026-04-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":4.69,"sma_20":236.95,"sma_60":357.48,"sma_120":486.08},{"date":"2026-04-09","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":0.0,"sma_20":231.75,"sma_60":350.92,"sma_120":482.32},{"date":"2026-04-10","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":226.55,"sma_60":344.4,"sma_120":478.43},{"date":"2026-04-13","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":221.35,"sma_60":337.97,"sma_120":474.62},{"date":"2026-04-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":216.15,"sma_60":331.45,"sma_120":470.96},{"date":"2026-04-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":210.95,"sma_60":324.97,"sma_120":467.37},{"date":"2026-04-16","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":208.05,"sma_60":318.35,"sma_120":463.93},{"date":"2026-04-17","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":311.82,"sma_120":460.39},{"date":"2026-04-20","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":305.37,"sma_120":456.87},{"date":"2026-04-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":299.03,"sma_120":453.45},{"date":"2026-04-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":292.83,"sma_120":449.96},{"date":"2026-04-23","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":286.72,"sma_120":446.5},{"date":"2026-04-24","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":283.05,"sma_120":443.12},{"date":"2026-04-27","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":279.88,"sma_120":439.98},{"date":"2026-04-28","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":276.88,"sma_120":435.4},{"date":"2026-04-29","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":273.83,"sma_120":431.86},{"date":"2026-04-30","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":221.1,"sma_120":291.52},{"date":"2026-05-04","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":269.13,"sma_120":424.2},{"date":"2026-05-06","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":266.93,"sma_120":420.53},{"date":"2026-05-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":263.05,"sma_120":416.77},{"date":"2026-05-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":260.32,"sma_120":413.15},{"date":"2026-05-11","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":257.2,"sma_120":409.51},{"date":"2026-05-12","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":253.45,"sma_120":405.65},{"date":"2026-05-13","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":250.05,"sma_120":402.07},{"date":"2026-05-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":246.9,"sma_120":398.78},{"date":"2026-05-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":243.97,"sma_120":395.47},{"date":"2026-05-18","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":241.83,"sma_120":392.32},{"date":"2026-05-19","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":239.92,"sma_120":389.21},{"date":"2026-05-20","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":237.2,"sma_120":386.21},{"date":"2026-05-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":234.88,"sma_120":383.43},{"date":"2026-05-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":232.52,"sma_120":380.54},{"date":"2026-05-26","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":230.02,"sma_120":377.57},{"date":"2026-05-27","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":227.9,"sma_120":374.57},{"date":"2026-05-28","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":226.12,"sma_120":371.62},{"date":"2026-05-29","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":224.87,"sma_120":368.67},{"date":"2026-06-01","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":224.32,"sma_120":365.77},{"date":"2026-06-02","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":222.58,"sma_120":362.83},{"date":"2026-06-04","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":220.85,"sma_120":359.03},{"date":"2026-06-05","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":219.12,"sma_120":355.28},{"date":"2026-06-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":217.38,"sma_120":351.48},{"date":"2026-06-09","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":215.65,"sma_120":347.8},{"date":"2026-06-10","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":213.92,"sma_120":344.48},{"date":"2026-06-11","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":212.18,"sma_120":341.27},{"date":"2026-06-12","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":210.45,"sma_120":337.39},{"date":"2026-06-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":208.72,"sma_120":333.9},{"date":"2026-06-16","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":206.98,"sma_120":330.4},{"date":"2026-06-17","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":206.02,"sma_120":327.02},{"date":"2026-06-18","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":323.65},{"date":"2026-06-19","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":320.36},{"date":"2026-06-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":317.08},{"date":"2026-06-23","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":313.78},{"date":"2026-06-24","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":310.64},{"date":"2026-06-25","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":307.49},{"date":"2026-06-26","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":304.32},{"date":"2026-06-29","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":301.12},{"date":"2026-06-30","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":297.71},{"date":"2026-07-01","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":294.29},{"date":"2026-07-02","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":290.98},{"date":"2026-07-03","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":287.67},{"date":"2026-07-06","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":284.38},{"date":"2026-07-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":281.24},{"date":"2026-07-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":277.96},{"date":"2026-07-09","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":274.7},{"date":"2026-07-10","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":271.48},{"date":"2026-07-13","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":268.23},{"date":"2026-07-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":264.98},{"date":"2026-07-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":261.68},{"date":"2026-07-16","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":258.41},{"date":"2026-07-20","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":255.18},{"date":"2026-07-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":252.02},{"date":"2026-07-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":248.92},{"date":"2026-07-23","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":245.86},{"date":"2026-07-24","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":244.03},{"date":"2026-07-27","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":242.44},{"date":"2026-07-28","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":240.94},{"date":"2026-07-29","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":239.42},{"date":"2026-07-30","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":238.11},{"date":"2026-07-31","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":237.07},{"date":"2026-08-03","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":235.97},{"date":"2026-08-04","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":234.03},{"date":"2026-08-05","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":232.66},{"date":"2026-08-06","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":231.1},{"date":"2026-08-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":229.22},{"date":"2026-08-10","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":227.53},{"date":"2026-08-11","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":225.95},{"date":"2026-08-12","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":224.48},{"date":"2026-08-13","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":223.42},{"date":"2026-08-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":222.46},{"date":"2026-08-18","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":221.1},{"date":"2026-08-19","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":219.94},{"date":"2026-08-20","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":218.76},{"date":"2026-08-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":217.51},{"date":"2026-08-24","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":216.45},{"date":"2026-08-25","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":215.56},{"date":"2026-08-26","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":214.93},{"date":"2026-08-27","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":214.66},{"date":"2026-08-28","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":213.79},{"date":"2026-08-31","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":212.93},{"date":"2026-09-01","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":212.06},{"date":"2026-09-02","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":211.19},{"date":"2026-09-03","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":210.32},{"date":"2026-09-04","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":209.46},{"date":"2026-09-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":208.59},{"date":"2026-09-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":207.72},{"date":"2026-09-09","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":206.86},{"date":"2026-09-10","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.99},{"date":"2026-09-11","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.51},{"date":"2026-09-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-16","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-17","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-18","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-23","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-28","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-29","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-09-30","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-01","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-02","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-06","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-07","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-08","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-12","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-13","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-14","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-15","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-16","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-19","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-20","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-21","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-22","open":205,"high":205,"low":205,"close":205,"volume":0,"rsi_14":100.0,"sma_20":205.0,"sma_60":205.0,"sma_120":205.0},{"date":"2026-10-23","open":205,"high":205,"low":205,"close":205,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1136.09,"pbr":0.95,"per":null,"roa":-6.16,"roe":-251.06,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":64073227900.0,"analysis":"ROE -251.1%로 적자 상태입니다. 시가총액 54.80억. 매출 640.73억, 영업이익 39.35억.","eps_basis":"TTM","debt_ratio":39.724761035231346,"market_cap":5479999935,"net_income":-30340215236.0,"total_debt":229339185338.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.84,"total_assets":235112390245.0,"total_equity":5773204907.0,"profit_margin":-47.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3935396868.0,"operating_margin":6.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 39.7배로 재무 리스크"],"backtest_top3":[],"current_price":205.0,"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":4456.0},{"date":"2016-10-25","close":4397.0},{"date":"2016-10-26","close":4241.0},{"date":"2016-10-27","close":4241.0},{"date":"2016-10-28","close":4161.0},{"date":"2016-10-31","close":3985.0},{"date":"2016-11-01","close":3985.0},{"date":"2016-11-02","close":3985.0},{"date":"2016-11-03","close":4044.0},{"date":"2016-11-04","close":3985.0},{"date":"2016-11-07","close":4122.0},{"date":"2016-11-08","close":4083.0},{"date":"2016-11-09","close":3652.0},{"date":"2016-11-10","close":3965.0},{"date":"2016-11-11","close":4044.0},{"date":"2016-11-14","close":4103.0},{"date":"2016-11-15","close":4083.0},{"date":"2016-11-16","close":4103.0},{"date":"2016-11-17","close":4142.0},{"date":"2016-11-18","close":4063.0},{"date":"2016-11-21","close":4063.0},{"date":"2016-11-22","close":4004.0},{"date":"2016-11-23","close":4004.0},{"date":"2016-11-24","close":3887.0},{"date":"2016-11-25","close":3887.0},{"date":"2016-11-28","close":3946.0},{"date":"2016-11-29","close":3926.0},{"date":"2016-11-30","close":3847.0},{"date":"2016-12-01","close":3436.0},{"date":"2016-12-02","close":3317.0},{"date":"2016-12-05","close":3161.0},{"date":"2016-12-06","close":3239.0},{"date":"2016-12-07","close":3199.0},{"date":"2016-12-08","close":3239.0},{"date":"2016-12-09","close":3317.0},{"date":"2016-12-12","close":3357.0},{"date":"2016-12-13","close":3377.0},{"date":"2016-12-14","close":3415.0},{"date":"2016-12-15","close":3415.0},{"date":"2016-12-16","close":3396.0},{"date":"2016-12-19","close":3474.0},{"date":"2016-12-20","close":3514.0},{"date":"2016-12-21","close":3455.0},{"date":"2016-12-22","close":3494.0},{"date":"2016-12-23","close":3593.0},{"date":"2016-12-26","close":3494.0},{"date":"2016-12-27","close":3455.0},{"date":"2016-12-28","close":3455.0},{"date":"2016-12-29","close":3455.0},{"date":"2017-01-02","close":3514.0},{"date":"2017-01-03","close":3690.0},{"date":"2017-01-04","close":3671.0},{"date":"2017-01-05","close":3690.0},{"date":"2017-01-06","close":3769.0},{"date":"2017-01-09","close":4004.0},{"date":"2017-01-10","close":4063.0},{"date":"2017-01-11","close":4063.0},{"date":"2017-01-12","close":3965.0},{"date":"2017-01-13","close":3985.0},{"date":"2017-01-16","close":3887.0},{"date":"2017-01-17","close":3926.0},{"date":"2017-01-18","close":3985.0},{"date":"2017-01-19","close":4004.0},{"date":"2017-01-20","close":4025.0},{"date":"2017-01-23","close":3946.0},{"date":"2017-01-24","close":3749.0},{"date":"2017-01-25","close":3631.0},{"date":"2017-01-26","close":3749.0},{"date":"2017-01-31","close":4868.0},{"date":"2017-02-01","close":6124.0},{"date":"2017-02-02","close":5438.0},{"date":"2017-02-03","close":7067.0},{"date":"2017-02-06","close":7342.0},{"date":"2017-02-07","close":7243.0},{"date":"2017-02-08","close":8245.0},{"date":"2017-02-09","close":9167.0},{"date":"2017-02-10","close":10090.0},{"date":"2017-02-13","close":10698.0},{"date":"2017-02-14","close":10934.0},{"date":"2017-02-15","close":10934.0},{"date":"2017-02-16","close":11680.0},{"date":"2017-02-17","close":11209.0},{"date":"2017-02-20","close":9815.0},{"date":"2017-02-21","close":10031.0},{"date":"2017-02-22","close":9717.0},{"date":"2017-02-23","close":8951.0},{"date":"2017-02-24","close":9325.0},{"date":"2017-02-27","close":8677.0},{"date":"2017-02-28","close":8480.0},{"date":"2017-03-02","close":7852.0},{"date":"2017-03-03","close":7322.0},{"date":"2017-03-06","close":7322.0},{"date":"2017-03-07","close":8382.0},{"date":"2017-03-08","close":8637.0},{"date":"2017-03-09","close":8480.0},{"date":"2017-03-10","close":9776.0},{"date":"2017-03-13","close":9579.0},{"date":"2017-03-14","close":8637.0},{"date":"2017-03-15","close":8931.0},{"date":"2017-03-16","close":9128.0},{"date":"2017-03-17","close":8578.0},{"date":"2017-03-20","close":7342.0},{"date":"2017-03-21","close":7342.0},{"date":"2017-03-22","close":6988.0},{"date":"2017-03-23","close":5889.0},{"date":"2017-03-24","close":5908.0},{"date":"2017-03-27","close":5752.0},{"date":"2017-03-28","close":5968.0},{"date":"2017-03-29","close":5379.0},{"date":"2017-03-30","close":5222.0},{"date":"2017-03-31","close":5124.0},{"date":"2017-04-03","close":5104.0},{"date":"2017-04-04","close":4927.0},{"date":"2017-04-05","close":5025.0},{"date":"2017-04-06","close":4868.0},{"date":"2017-04-07","close":4947.0},{"date":"2017-04-10","close":4809.0},{"date":"2017-04-11","close":4849.0},{"date":"2017-04-12","close":4790.0},{"date":"2017-04-13","close":4809.0},{"date":"2017-04-14","close":4574.0},{"date":"2017-04-17","close":4672.0},{"date":"2017-04-18","close":5713.0},{"date":"2017-04-19","close":5320.0},{"date":"2017-04-20","close":5398.0},{"date":"2017-04-21","close":5359.0},{"date":"2017-04-24","close":5182.0},{"date":"2017-04-25","close":5339.0},{"date":"2017-04-26","close":5222.0},{"date":"2017-04-27","close":5084.0},{"date":"2017-04-28","close":5124.0},{"date":"2017-05-02","close":5320.0},{"date":"2017-05-04","close":5320.0},{"date":"2017-05-08","close":5379.0},{"date":"2017-05-10","close":5202.0},{"date":"2017-05-11","close":5182.0},{"date":"2017-05-12","close":5241.0},{"date":"2017-05-15","close":5163.0},{"date":"2017-05-16","close":5163.0},{"date":"2017-05-17","close":5163.0},{"date":"2017-05-18","close":5163.0},{"date":"2017-05-19","close":5163.0},{"date":"2017-05-22","close":5163.0},{"date":"2017-05-23","close":5163.0},{"date":"2017-05-24","close":5163.0},{"date":"2017-05-25","close":5163.0},{"date":"2017-05-26","close":5163.0},{"date":"2017-05-29","close":5163.0},{"date":"2017-05-30","close":5163.0},{"date":"2017-05-31","close":5163.0},{"date":"2017-06-01","close":5163.0},{"date":"2017-06-02","close":5163.0},{"date":"2017-06-05","close":5163.0},{"date":"2017-06-07","close":6086.0},{"date":"2017-06-08","close":5457.0},{"date":"2017-06-09","close":5379.0},{"date":"2017-06-12","close":5359.0},{"date":"2017-06-13","close":5339.0},{"date":"2017-06-14","close":5163.0},{"date":"2017-06-15","close":5300.0},{"date":"2017-06-16","close":5182.0},{"date":"2017-06-19","close":5065.0},{"date":"2017-06-20","close":4986.0},{"date":"2017-06-21","close":4750.0},{"date":"2017-06-22","close":4868.0},{"date":"2017-06-23","close":4731.0},{"date":"2017-06-26","close":4790.0},{"date":"2017-06-27","close":4849.0},{"date":"2017-06-28","close":4711.0},{"date":"2017-06-29","close":4554.0},{"date":"2017-06-30","close":4495.0},{"date":"2017-07-03","close":4535.0},{"date":"2017-07-04","close":4358.0},{"date":"2017-07-05","close":4456.0},{"date":"2017-07-06","close":4436.0},{"date":"2017-07-07","close":4417.0},{"date":"2017-07-10","close":4260.0},{"date":"2017-07-11","close":4161.0},{"date":"2017-07-12","close":3809.0},{"date":"2017-07-13","close":3926.0},{"date":"2017-07-14","close":3985.0},{"date":"2017-07-17","close":3985.0},{"date":"2017-07-18","close":3985.0},{"date":"2017-07-19","close":4083.0},{"date":"2017-07-20","close":4044.0},{"date":"2017-07-21","close":4044.0},{"date":"2017-07-24","close":4241.0},{"date":"2017-07-25","close":4004.0},{"date":"2017-07-26","close":3809.0},{"date":"2017-07-27","close":3749.0},{"date":"2017-07-28","close":3573.0},{"date":"2017-07-31","close":3514.0},{"date":"2017-08-01","close":3652.0},{"date":"2017-08-02","close":3631.0},{"date":"2017-08-03","close":3533.0},{"date":"2017-08-04","close":3553.0},{"date":"2017-08-07","close":3573.0},{"date":"2017-08-08","close":4593.0},{"date":"2017-08-09","close":4593.0},{"date":"2017-08-10","close":4554.0},{"date":"2017-08-11","close":4083.0},{"date":"2017-08-14","close":4220.0},{"date":"2017-08-16","close":3946.0},{"date":"2017-08-17","close":3985.0},{"date":"2017-08-18","close":3926.0},{"date":"2017-08-21","close":4535.0},{"date":"2017-08-22","close":4515.0},{"date":"2017-08-23","close":4338.0},{"date":"2017-08-24","close":4338.0},{"date":"2017-08-25","close":4241.0},{"date":"2017-08-28","close":4338.0},{"date":"2017-08-29","close":4358.0},{"date":"2017-08-30","close":4397.0},{"date":"2017-08-31","close":4241.0},{"date":"2017-09-01","close":4181.0},{"date":"2017-09-04","close":4063.0},{"date":"2017-09-05","close":4063.0},{"date":"2017-09-06","close":4142.0},{"date":"2017-09-07","close":4142.0},{"date":"2017-09-08","close":4044.0},{"date":"2017-09-11","close":3867.0},{"date":"2017-09-12","close":3671.0},{"date":"2017-09-13","close":3730.0},{"date":"2017-09-14","close":3671.0},{"date":"2017-09-15","close":3631.0},{"date":"2017-09-18","close":3612.0},{"date":"2017-09-19","close":3652.0},{"date":"2017-09-20","close":3710.0},{"date":"2017-09-21","close":3631.0},{"date":"2017-09-22","close":3455.0},{"date":"2017-09-25","close":3455.0},{"date":"2017-09-26","close":3533.0},{"date":"2017-09-27","close":3474.0},{"date":"2017-09-28","close":3455.0},{"date":"2017-09-29","close":3101.0},{"date":"2017-10-10","close":3121.0},{"date":"2017-10-11","close":3180.0},{"date":"2017-10-12","close":3180.0},{"date":"2017-10-13","close":3101.0},{"date":"2017-10-16","close":2945.0},{"date":"2017-10-17","close":3082.0},{"date":"2017-10-18","close":3082.0},{"date":"2017-10-19","close":3141.0},{"date":"2017-10-20","close":3161.0},{"date":"2017-10-23","close":3101.0},{"date":"2017-10-24","close":3101.0},{"date":"2017-10-25","close":3082.0},{"date":"2017-10-26","close":3042.0},{"date":"2017-10-27","close":3042.0},{"date":"2017-10-30","close":3004.0},{"date":"2017-10-31","close":3023.0},{"date":"2017-11-01","close":3023.0},{"date":"2017-11-02","close":2984.0},{"date":"2017-11-03","close":2945.0},{"date":"2017-11-06","close":2964.0},{"date":"2017-11-07","close":2945.0},{"date":"2017-11-08","close":2925.0},{"date":"2017-11-09","close":2925.0},{"date":"2017-11-10","close":2945.0},{"date":"2017-11-13","close":2984.0},{"date":"2017-11-14","close":2945.0},{"date":"2017-11-15","close":2885.0},{"date":"2017-11-16","close":2905.0},{"date":"2017-11-17","close":2885.0},{"date":"2017-11-20","close":2905.0},{"date":"2017-11-21","close":2847.0},{"date":"2017-11-22","close":2669.0},{"date":"2017-11-23","close":2748.0},{"date":"2017-11-24","close":2826.0},{"date":"2017-11-27","close":2788.0},{"date":"2017-11-28","close":2748.0},{"date":"2017-11-29","close":2748.0},{"date":"2017-11-30","close":3337.0},{"date":"2017-12-01","close":3141.0},{"date":"2017-12-04","close":3101.0},{"date":"2017-12-05","close":3004.0},{"date":"2017-12-06","close":3042.0},{"date":"2017-12-07","close":3161.0},{"date":"2017-12-08","close":2984.0},{"date":"2017-12-11","close":2984.0},{"date":"2017-12-12","close":3258.0},{"date":"2017-12-13","close":3436.0},{"date":"2017-12-14","close":3474.0},{"date":"2017-12-15","close":3396.0},{"date":"2017-12-18","close":3455.0},{"date":"2017-12-19","close":3710.0},{"date":"2017-12-20","close":3553.0},{"date":"2017-12-21","close":3474.0},{"date":"2017-12-22","close":3474.0},{"date":"2017-12-26","close":3317.0},{"date":"2017-12-27","close":3377.0},{"date":"2017-12-28","close":3337.0},{"date":"2018-01-02","close":3436.0},{"date":"2018-01-03","close":3455.0},{"date":"2018-01-04","close":3415.0},{"date":"2018-01-05","close":3415.0},{"date":"2018-01-08","close":3337.0},{"date":"2018-01-09","close":3377.0},{"date":"2018-01-10","close":3377.0},{"date":"2018-01-11","close":3337.0},{"date":"2018-01-12","close":3377.0},{"date":"2018-01-15","close":3357.0},{"date":"2018-01-16","close":3317.0},{"date":"2018-01-17","close":3298.0},{"date":"2018-01-18","close":3298.0},{"date":"2018-01-19","close":3593.0},{"date":"2018-01-22","close":3749.0},{"date":"2018-01-23","close":3847.0},{"date":"2018-01-24","close":3730.0},{"date":"2018-01-25","close":3769.0},{"date":"2018-01-26","close":3730.0},{"date":"2018-01-29","close":3612.0},{"date":"2018-01-30","close":3652.0},{"date":"2018-01-31","close":3749.0},{"date":"2018-02-01","close":3652.0},{"date":"2018-02-02","close":3828.0},{"date":"2018-02-05","close":3652.0},{"date":"2018-02-06","close":3514.0},{"date":"2018-02-07","close":3436.0},{"date":"2018-02-08","close":3474.0},{"date":"2018-02-09","close":3377.0},{"date":"2018-02-12","close":3337.0},{"date":"2018-02-13","close":3337.0},{"date":"2018-02-14","close":3298.0},{"date":"2018-02-19","close":3258.0},{"date":"2018-02-20","close":3396.0},{"date":"2018-02-21","close":3377.0},{"date":"2018-02-22","close":3298.0},{"date":"2018-02-23","close":3317.0},{"date":"2018-02-26","close":3436.0},{"date":"2018-02-27","close":3396.0},{"date":"2018-02-28","close":3337.0},{"date":"2018-03-02","close":3337.0},{"date":"2018-03-05","close":3317.0},{"date":"2018-03-06","close":2984.0},{"date":"2018-03-07","close":2866.0},{"date":"2018-03-08","close":2925.0},{"date":"2018-03-09","close":3023.0},{"date":"2018-03-12","close":3004.0},{"date":"2018-03-13","close":2984.0},{"date":"2018-03-14","close":2964.0},{"date":"2018-03-15","close":2964.0},{"date":"2018-03-16","close":2945.0},{"date":"2018-03-19","close":2905.0},{"date":"2018-03-20","close":2866.0},{"date":"2018-03-21","close":2689.0},{"date":"2018-03-22","close":2669.0},{"date":"2018-03-23","close":2552.0},{"date":"2018-03-26","close":2610.0},{"date":"2018-03-27","close":2709.0},{"date":"2018-03-28","close":2610.0},{"date":"2018-03-29","close":2650.0},{"date":"2018-03-30","close":2748.0},{"date":"2018-04-02","close":2748.0},{"date":"2018-04-03","close":2729.0},{"date":"2018-04-04","close":2689.0},{"date":"2018-04-05","close":2847.0},{"date":"2018-04-06","close":2768.0},{"date":"2018-04-09","close":2748.0},{"date":"2018-04-10","close":2748.0},{"date":"2018-04-11","close":2788.0},{"date":"2018-04-12","close":2768.0},{"date":"2018-04-13","close":2748.0},{"date":"2018-04-16","close":2768.0},{"date":"2018-04-17","close":2826.0},{"date":"2018-04-18","close":2826.0},{"date":"2018-04-19","close":3141.0},{"date":"2018-04-20","close":3004.0},{"date":"2018-04-23","close":3180.0},{"date":"2018-04-24","close":3199.0},{"date":"2018-04-25","close":3161.0},{"date":"2018-04-26","close":3082.0},{"date":"2018-04-27","close":3063.0},{"date":"2018-04-30","close":3141.0},{"date":"2018-05-02","close":3121.0},{"date":"2018-05-03","close":3063.0},{"date":"2018-05-04","close":3042.0},{"date":"2018-05-08","close":2925.0},{"date":"2018-05-09","close":2964.0},{"date":"2018-05-10","close":2984.0},{"date":"2018-05-11","close":2945.0},{"date":"2018-05-14","close":3023.0},{"date":"2018-05-15","close":3063.0},{"date":"2018-05-16","close":2925.0},{"date":"2018-05-17","close":2964.0},{"date":"2018-05-18","close":3023.0},{"date":"2018-05-21","close":3004.0},{"date":"2018-05-23","close":2984.0},{"date":"2018-05-24","close":2945.0},{"date":"2018-05-25","close":2925.0},{"date":"2018-05-28","close":3042.0},{"date":"2018-05-29","close":2964.0},{"date":"2018-05-30","close":2945.0},{"date":"2018-05-31","close":2945.0},{"date":"2018-06-01","close":2905.0},{"date":"2018-06-04","close":2905.0},{"date":"2018-06-05","close":2885.0},{"date":"2018-06-07","close":2905.0},{"date":"2018-06-08","close":2925.0},{"date":"2018-06-11","close":2905.0},{"date":"2018-06-12","close":2905.0},{"date":"2018-06-14","close":2866.0},{"date":"2018-06-15","close":2847.0},{"date":"2018-06-18","close":2729.0},{"date":"2018-06-19","close":2689.0},{"date":"2018-06-20","close":2788.0},{"date":"2018-06-21","close":2709.0},{"date":"2018-06-22","close":2709.0},{"date":"2018-06-25","close":2748.0},{"date":"2018-06-26","close":2709.0},{"date":"2018-06-27","close":2689.0},{"date":"2018-06-28","close":2610.0},{"date":"2018-06-29","close":2610.0},{"date":"2018-07-02","close":2552.0},{"date":"2018-07-03","close":2532.0},{"date":"2018-07-04","close":2572.0},{"date":"2018-07-05","close":2552.0},{"date":"2018-07-06","close":2591.0},{"date":"2018-07-09","close":2552.0},{"date":"2018-07-10","close":2552.0},{"date":"2018-07-11","close":2572.0},{"date":"2018-07-12","close":2591.0},{"date":"2018-07-13","close":2650.0},{"date":"2018-07-16","close":2610.0},{"date":"2018-07-17","close":2631.0},{"date":"2018-07-18","close":2552.0},{"date":"2018-07-19","close":2610.0},{"date":"2018-07-20","close":2572.0},{"date":"2018-07-23","close":2532.0},{"date":"2018-07-24","close":2552.0},{"date":"2018-07-25","close":2532.0},{"date":"2018-07-26","close":2532.0},{"date":"2018-07-27","close":2552.0},{"date":"2018-07-30","close":2591.0},{"date":"2018-07-31","close":2572.0},{"date":"2018-08-01","close":2552.0},{"date":"2018-08-02","close":2552.0},{"date":"2018-08-03","close":2552.0},{"date":"2018-08-06","close":2552.0},{"date":"2018-08-07","close":2513.0},{"date":"2018-08-08","close":2532.0},{"date":"2018-08-09","close":2493.0},{"date":"2018-08-10","close":2474.0},{"date":"2018-08-13","close":2453.0},{"date":"2018-08-14","close":2532.0},{"date":"2018-08-16","close":2453.0},{"date":"2018-08-17","close":2453.0},{"date":"2018-08-20","close":2453.0},{"date":"2018-08-21","close":2453.0},{"date":"2018-08-22","close":2474.0},{"date":"2018-08-23","close":2474.0},{"date":"2018-08-24","close":2453.0},{"date":"2018-08-27","close":2415.0},{"date":"2018-08-28","close":2434.0},{"date":"2018-08-29","close":2434.0},{"date":"2018-08-30","close":2415.0},{"date":"2018-08-31","close":2415.0},{"date":"2018-09-03","close":2415.0},{"date":"2018-09-04","close":2434.0},{"date":"2018-09-05","close":2434.0},{"date":"2018-09-06","close":2415.0},{"date":"2018-09-07","close":2395.0},{"date":"2018-09-10","close":2375.0},{"date":"2018-09-11","close":2395.0},{"date":"2018-09-12","close":2356.0},{"date":"2018-09-13","close":2356.0},{"date":"2018-09-14","close":2395.0},{"date":"2018-09-17","close":2336.0},{"date":"2018-09-18","close":2375.0},{"date":"2018-09-19","close":2336.0},{"date":"2018-09-20","close":2316.0},{"date":"2018-09-21","close":2316.0},{"date":"2018-09-27","close":2297.0},{"date":"2018-09-28","close":2258.0},{"date":"2018-10-01","close":2199.0},{"date":"2018-10-02","close":2120.0},{"date":"2018-10-04","close":2061.0},{"date":"2018-10-05","close":2061.0},{"date":"2018-10-08","close":2081.0},{"date":"2018-10-10","close":2002.0},{"date":"2018-10-11","close":1983.0},{"date":"2018-10-12","close":2021.0},{"date":"2018-10-15","close":1983.0},{"date":"2018-10-16","close":2002.0},{"date":"2018-10-17","close":2042.0},{"date":"2018-10-18","close":2002.0},{"date":"2018-10-19","close":1983.0},{"date":"2018-10-22","close":1943.0},{"date":"2018-10-23","close":1904.0},{"date":"2018-10-24","close":1845.0},{"date":"2018-10-25","close":1786.0},{"date":"2018-10-26","close":1708.0},{"date":"2018-10-29","close":1610.0},{"date":"2018-10-30","close":1826.0},{"date":"2018-10-31","close":2101.0},{"date":"2018-11-01","close":2042.0},{"date":"2018-11-02","close":2021.0},{"date":"2018-11-05","close":2002.0},{"date":"2018-11-06","close":1963.0},{"date":"2018-11-07","close":1845.0},{"date":"2018-11-08","close":2395.0},{"date":"2018-11-09","close":2552.0},{"date":"2018-11-12","close":2826.0},{"date":"2018-11-13","close":2826.0},{"date":"2018-11-14","close":2631.0},{"date":"2018-11-15","close":2788.0},{"date":"2018-11-16","close":2788.0},{"date":"2018-11-19","close":2709.0},{"date":"2018-11-20","close":2631.0},{"date":"2018-11-21","close":2513.0},{"date":"2018-11-22","close":2395.0},{"date":"2018-11-23","close":2453.0},{"date":"2018-11-26","close":2434.0},{"date":"2018-11-27","close":2434.0},{"date":"2018-11-28","close":2336.0},{"date":"2018-11-29","close":2356.0},{"date":"2018-11-30","close":2316.0},{"date":"2018-12-03","close":2356.0},{"date":"2018-12-04","close":2375.0},{"date":"2018-12-05","close":2336.0},{"date":"2018-12-06","close":2199.0},{"date":"2018-12-07","close":2258.0},{"date":"2018-12-10","close":2218.0},{"date":"2018-12-11","close":2101.0},{"date":"2018-12-12","close":2258.0},{"date":"2018-12-13","close":2277.0},{"date":"2018-12-14","close":2237.0},{"date":"2018-12-17","close":2218.0},{"date":"2018-12-18","close":2258.0},{"date":"2018-12-19","close":2218.0},{"date":"2018-12-20","close":2179.0},{"date":"2018-12-21","close":2081.0},{"date":"2018-12-24","close":2061.0},{"date":"2018-12-26","close":2002.0},{"date":"2018-12-27","close":2199.0},{"date":"2018-12-28","close":2120.0},{"date":"2019-01-02","close":2101.0},{"date":"2019-01-03","close":2042.0},{"date":"2019-01-04","close":2021.0},{"date":"2019-01-07","close":2199.0},{"date":"2019-01-08","close":2101.0},{"date":"2019-01-09","close":2159.0},{"date":"2019-01-10","close":2120.0},{"date":"2019-01-11","close":2140.0},{"date":"2019-01-14","close":2101.0},{"date":"2019-01-15","close":2159.0},{"date":"2019-01-16","close":2179.0},{"date":"2019-01-17","close":2159.0},{"date":"2019-01-18","close":2120.0},{"date":"2019-01-21","close":2120.0},{"date":"2019-01-22","close":2120.0},{"date":"2019-01-23","close":2159.0},{"date":"2019-01-24","close":2159.0},{"date":"2019-01-25","close":2140.0},{"date":"2019-01-28","close":2159.0},{"date":"2019-01-29","close":2140.0},{"date":"2019-01-30","close":2120.0},{"date":"2019-01-31","close":2120.0},{"date":"2019-02-01","close":2101.0},{"date":"2019-02-07","close":2120.0},{"date":"2019-02-08","close":2101.0},{"date":"2019-02-11","close":2101.0},{"date":"2019-02-12","close":2101.0},{"date":"2019-02-13","close":2081.0},{"date":"2019-02-14","close":2042.0},{"date":"2019-02-15","close":2021.0},{"date":"2019-02-18","close":2081.0},{"date":"2019-02-19","close":2021.0},{"date":"2019-02-20","close":2101.0},{"date":"2019-02-21","close":2061.0},{"date":"2019-02-22","close":2042.0},{"date":"2019-02-25","close":2061.0},{"date":"2019-02-26","close":2061.0},{"date":"2019-02-27","close":2021.0},{"date":"2019-02-28","close":2002.0},{"date":"2019-03-04","close":2002.0},{"date":"2019-03-05","close":1963.0},{"date":"2019-03-06","close":1943.0},{"date":"2019-03-07","close":1904.0},{"date":"2019-03-08","close":2101.0},{"date":"2019-03-11","close":2042.0},{"date":"2019-03-12","close":2021.0},{"date":"2019-03-13","close":1963.0},{"date":"2019-03-14","close":1963.0},{"date":"2019-03-15","close":1963.0},{"date":"2019-03-18","close":1943.0},{"date":"2019-03-19","close":1943.0},{"date":"2019-03-20","close":1943.0},{"date":"2019-03-21","close":1943.0},{"date":"2019-03-22","close":1943.0},{"date":"2019-03-25","close":1943.0},{"date":"2019-03-26","close":1943.0},{"date":"2019-03-27","close":1943.0},{"date":"2019-03-28","close":1943.0},{"date":"2019-03-29","close":1943.0},{"date":"2019-04-01","close":1943.0},{"date":"2019-04-02","close":1943.0},{"date":"2019-04-03","close":1943.0},{"date":"2019-04-04","close":1943.0},{"date":"2019-04-05","close":1943.0},{"date":"2019-04-08","close":1943.0},{"date":"2019-04-09","close":1943.0},{"date":"2019-04-10","close":1943.0},{"date":"2019-04-11","close":1943.0},{"date":"2019-04-12","close":1943.0},{"date":"2019-04-15","close":1943.0},{"date":"2019-04-16","close":1943.0},{"date":"2019-04-17","close":1943.0},{"date":"2019-04-18","close":1943.0},{"date":"2019-04-19","close":1943.0},{"date":"2019-04-22","close":1943.0},{"date":"2019-04-23","close":1943.0},{"date":"2019-04-24","close":1943.0},{"date":"2019-04-25","close":1943.0},{"date":"2019-04-26","close":1943.0},{"date":"2019-04-29","close":1943.0},{"date":"2019-04-30","close":1943.0},{"date":"2019-05-02","close":1943.0},{"date":"2019-05-03","close":1943.0},{"date":"2019-05-07","close":1943.0},{"date":"2019-05-08","close":1943.0},{"date":"2019-05-09","close":1943.0},{"date":"2019-05-10","close":1943.0},{"date":"2019-05-13","close":1943.0},{"date":"2019-05-14","close":1943.0},{"date":"2019-05-15","close":1943.0},{"date":"2019-05-16","close":1943.0},{"date":"2019-05-17","close":1943.0},{"date":"2019-05-20","close":1943.0},{"date":"2019-05-21","close":1943.0},{"date":"2019-05-22","close":1943.0},{"date":"2019-05-23","close":1943.0},{"date":"2019-05-24","close":1943.0},{"date":"2019-05-27","close":1943.0},{"date":"2019-05-28","close":1943.0},{"date":"2019-05-29","close":1943.0},{"date":"2019-05-30","close":1943.0},{"date":"2019-05-31","close":1943.0},{"date":"2019-06-03","close":1943.0},{"date":"2019-06-04","close":1943.0},{"date":"2019-06-05","close":1943.0},{"date":"2019-06-07","close":1943.0},{"date":"2019-06-10","close":1943.0},{"date":"2019-06-11","close":1943.0},{"date":"2019-06-12","close":1943.0},{"date":"2019-06-13","close":1943.0},{"date":"2019-06-14","close":1943.0},{"date":"2019-06-17","close":1943.0},{"date":"2019-06-18","close":1943.0},{"date":"2019-06-19","close":1943.0},{"date":"2019-06-20","close":1943.0},{"date":"2019-06-21","close":1943.0},{"date":"2019-06-24","close":1943.0},{"date":"2019-06-25","close":1943.0},{"date":"2019-06-26","close":1943.0},{"date":"2019-06-27","close":1943.0},{"date":"2019-06-28","close":1943.0},{"date":"2019-07-01","close":1943.0},{"date":"2019-07-02","close":1943.0},{"date":"2019-07-03","close":1943.0},{"date":"2019-07-04","close":1943.0},{"date":"2019-07-05","close":1943.0},{"date":"2019-07-08","close":1943.0},{"date":"2019-07-09","close":1943.0},{"date":"2019-07-10","close":1943.0},{"date":"2019-07-11","close":1943.0},{"date":"2019-07-12","close":1943.0},{"date":"2019-07-15","close":1943.0},{"date":"2019-07-16","close":1943.0},{"date":"2019-07-17","close":1943.0},{"date":"2019-07-18","close":1943.0},{"date":"2019-07-19","close":1943.0},{"date":"2019-07-22","close":1943.0},{"date":"2019-07-23","close":1943.0},{"date":"2019-07-24","close":1943.0},{"date":"2019-07-25","close":1943.0},{"date":"2019-07-26","close":1943.0},{"date":"2019-07-29","close":1943.0},{"date":"2019-07-30","close":1943.0},{"date":"2019-07-31","close":1943.0},{"date":"2019-08-01","close":1943.0},{"date":"2019-08-02","close":1943.0},{"date":"2019-08-05","close":1943.0},{"date":"2019-08-06","close":1943.0},{"date":"2019-08-07","close":1943.0},{"date":"2019-08-08","close":1943.0},{"date":"2019-08-09","close":1943.0},{"date":"2019-08-12","close":1943.0},{"date":"2019-08-13","close":1943.0},{"date":"2019-08-14","close":1943.0},{"date":"2019-08-16","close":1943.0},{"date":"2019-08-19","close":1943.0},{"date":"2019-08-20","close":1943.0},{"date":"2019-08-21","close":1943.0},{"date":"2019-08-22","close":1943.0},{"date":"2019-08-23","close":1943.0},{"date":"2019-08-26","close":1943.0},{"date":"2019-08-27","close":1943.0},{"date":"2019-08-28","close":1943.0},{"date":"2019-08-29","close":1943.0},{"date":"2019-08-30","close":1943.0},{"date":"2019-09-02","close":1943.0},{"date":"2019-09-03","close":1943.0},{"date":"2019-09-04","close":1943.0},{"date":"2019-09-05","close":1943.0},{"date":"2019-09-06","close":1943.0},{"date":"2019-09-09","close":1943.0},{"date":"2019-09-10","close":1943.0},{"date":"2019-09-11","close":1943.0},{"date":"2019-09-16","close":1943.0},{"date":"2019-09-17","close":1943.0},{"date":"2019-09-18","close":1943.0},{"date":"2019-09-19","close":1943.0},{"date":"2019-09-20","close":1943.0},{"date":"2019-09-23","close":1943.0},{"date":"2019-09-24","close":1943.0},{"date":"2019-09-25","close":1943.0},{"date":"2019-09-26","close":1943.0},{"date":"2019-09-27","close":1943.0},{"date":"2019-09-30","close":1943.0},{"date":"2019-10-01","close":1943.0},{"date":"2019-10-02","close":1943.0},{"date":"2019-10-04","close":1943.0},{"date":"2019-10-07","close":1943.0},{"date":"2019-10-08","close":1943.0},{"date":"2019-10-10","close":1943.0},{"date":"2019-10-11","close":1943.0},{"date":"2019-10-14","close":1943.0},{"date":"2019-10-15","close":1943.0},{"date":"2019-10-16","close":1943.0},{"date":"2019-10-17","close":1943.0},{"date":"2019-10-18","close":1943.0},{"date":"2019-10-21","close":1943.0},{"date":"2019-10-22","close":1943.0},{"date":"2019-10-23","close":1943.0},{"date":"2019-10-24","close":1943.0},{"date":"2019-10-25","close":1943.0},{"date":"2019-10-28","close":1943.0},{"date":"2019-10-29","close":1943.0},{"date":"2019-10-30","close":1943.0},{"date":"2019-10-31","close":1943.0},{"date":"2019-11-01","close":1943.0},{"date":"2019-11-04","close":1943.0},{"date":"2019-11-05","close":1943.0},{"date":"2019-11-06","close":1943.0},{"date":"2019-11-07","close":1943.0},{"date":"2019-11-08","close":1943.0},{"date":"2019-11-11","close":1943.0},{"date":"2019-11-12","close":1943.0},{"date":"2019-11-13","close":1943.0},{"date":"2019-11-14","close":1943.0},{"date":"2019-11-15","close":1943.0},{"date":"2019-11-18","close":1943.0},{"date":"2019-11-19","close":1943.0},{"date":"2019-11-20","close":1943.0},{"date":"2019-11-21","close":1943.0},{"date":"2019-11-22","close":1943.0},{"date":"2019-11-25","close":1943.0},{"date":"2019-11-26","close":1943.0},{"date":"2019-11-27","close":1943.0},{"date":"2019-11-28","close":1943.0},{"date":"2019-11-29","close":1943.0},{"date":"2019-12-02","close":1943.0},{"date":"2019-12-03","close":1943.0},{"date":"2019-12-04","close":1943.0},{"date":"2019-12-05","close":1943.0},{"date":"2019-12-06","close":1943.0},{"date":"2019-12-09","close":1943.0},{"date":"2019-12-10","close":1943.0},{"date":"2019-12-11","close":1943.0},{"date":"2019-12-12","close":1943.0},{"date":"2019-12-13","close":1943.0},{"date":"2019-12-16","close":1943.0},{"date":"2019-12-17","close":1943.0},{"date":"2019-12-18","close":1943.0},{"date":"2019-12-19","close":1943.0},{"date":"2019-12-20","close":1943.0},{"date":"2019-12-23","close":1943.0},{"date":"2019-12-24","close":1943.0},{"date":"2019-12-26","close":1943.0},{"date":"2019-12-27","close":1943.0},{"date":"2019-12-30","close":1943.0},{"date":"2020-01-02","close":1943.0},{"date":"2020-01-03","close":1943.0},{"date":"2020-01-06","close":1943.0},{"date":"2020-01-07","close":1943.0},{"date":"2020-01-08","close":1943.0},{"date":"2020-01-09","close":1943.0},{"date":"2020-01-10","close":1943.0},{"date":"2020-01-13","close":1943.0},{"date":"2020-01-14","close":1943.0},{"date":"2020-01-15","close":1943.0},{"date":"2020-01-16","close":1943.0},{"date":"2020-01-17","close":1943.0},{"date":"2020-01-20","close":1943.0},{"date":"2020-01-21","close":1943.0},{"date":"2020-01-22","close":1943.0},{"date":"2020-01-23","close":1943.0},{"date":"2020-01-28","close":1943.0},{"date":"2020-01-29","close":1943.0},{"date":"2020-01-30","close":1943.0},{"date":"2020-01-31","close":1943.0},{"date":"2020-02-03","close":1943.0},{"date":"2020-02-04","close":1943.0},{"date":"2020-02-05","close":1943.0},{"date":"2020-02-06","close":1943.0},{"date":"2020-02-07","close":1943.0},{"date":"2020-02-10","close":1943.0},{"date":"2020-02-11","close":1943.0},{"date":"2020-02-12","close":1943.0},{"date":"2020-02-13","close":1943.0},{"date":"2020-02-14","close":1943.0},{"date":"2020-02-17","close":1943.0},{"date":"2020-02-18","close":1943.0},{"date":"2020-02-19","close":1943.0},{"date":"2020-02-20","close":1943.0},{"date":"2020-02-21","close":1943.0},{"date":"2020-02-24","close":1943.0},{"date":"2020-02-25","close":1943.0},{"date":"2020-02-26","close":1943.0},{"date":"2020-02-27","close":1943.0},{"date":"2020-02-28","close":1943.0},{"date":"2020-03-02","close":1943.0},{"date":"2020-03-03","close":1943.0},{"date":"2020-03-04","close":1943.0},{"date":"2020-03-05","close":1943.0},{"date":"2020-03-06","close":1943.0},{"date":"2020-03-09","close":1943.0},{"date":"2020-03-10","close":1943.0},{"date":"2020-03-11","close":1943.0},{"date":"2020-03-12","close":1943.0},{"date":"2020-03-13","close":1943.0},{"date":"2020-03-16","close":1943.0},{"date":"2020-03-17","close":1943.0},{"date":"2020-03-18","close":1943.0},{"date":"2020-03-19","close":1943.0},{"date":"2020-03-20","close":1943.0},{"date":"2020-03-23","close":1943.0},{"date":"2020-03-24","close":1943.0},{"date":"2020-03-25","close":1943.0},{"date":"2020-03-26","close":1943.0},{"date":"2020-03-27","close":1943.0},{"date":"2020-03-30","close":1943.0},{"date":"2020-03-31","close":1943.0},{"date":"2020-04-01","close":1943.0},{"date":"2020-04-02","close":1943.0},{"date":"2020-04-03","close":1943.0},{"date":"2020-04-06","close":1943.0},{"date":"2020-04-07","close":1943.0},{"date":"2020-04-08","close":1943.0},{"date":"2020-04-09","close":1943.0},{"date":"2020-04-10","close":1943.0},{"date":"2020-04-13","close":1943.0},{"date":"2020-04-14","close":1943.0},{"date":"2020-04-16","close":1943.0},{"date":"2020-04-17","close":1943.0},{"date":"2020-04-20","close":1943.0},{"date":"2020-04-21","close":1943.0},{"date":"2020-04-22","close":1943.0},{"date":"2020-04-23","close":1943.0},{"date":"2020-04-24","close":1943.0},{"date":"2020-04-27","close":1943.0},{"date":"2020-04-28","close":1943.0},{"date":"2020-04-29","close":1943.0},{"date":"2020-05-04","close":1943.0},{"date":"2020-05-06","close":1943.0},{"date":"2020-05-07","close":1943.0},{"date":"2020-05-08","close":1943.0},{"date":"2020-05-11","close":1943.0},{"date":"2020-05-12","close":1943.0},{"date":"2020-05-13","close":1943.0},{"date":"2020-05-14","close":1943.0},{"date":"2020-05-15","close":1943.0},{"date":"2020-05-18","close":1943.0},{"date":"2020-05-19","close":1943.0},{"date":"2020-05-20","close":1943.0},{"date":"2020-05-21","close":1943.0},{"date":"2020-05-22","close":1943.0},{"date":"2020-05-25","close":1943.0},{"date":"2020-05-26","close":1943.0},{"date":"2020-05-27","close":1943.0},{"date":"2020-05-28","close":1943.0},{"date":"2020-05-29","close":1943.0},{"date":"2020-06-01","close":1943.0},{"date":"2020-06-02","close":1943.0},{"date":"2020-06-03","close":1943.0},{"date":"2020-06-04","close":1943.0},{"date":"2020-06-05","close":1943.0},{"date":"2020-06-08","close":1943.0},{"date":"2020-06-09","close":1943.0},{"date":"2020-06-10","close":1943.0},{"date":"2020-06-11","close":1943.0},{"date":"2020-06-12","close":1943.0},{"date":"2020-06-15","close":1943.0},{"date":"2020-06-16","close":1943.0},{"date":"2020-06-17","close":1943.0},{"date":"2020-06-18","close":1943.0},{"date":"2020-06-19","close":1943.0},{"date":"2020-06-22","close":1943.0},{"date":"2020-06-23","close":1943.0},{"date":"2020-06-24","close":1943.0},{"date":"2020-06-25","close":1943.0},{"date":"2020-06-26","close":1943.0},{"date":"2020-06-29","close":1943.0},{"date":"2020-06-30","close":1943.0},{"date":"2020-07-01","close":1943.0},{"date":"2020-07-02","close":1943.0},{"date":"2020-07-03","close":1943.0},{"date":"2020-07-06","close":1943.0},{"date":"2020-07-07","close":1943.0},{"date":"2020-07-08","close":1943.0},{"date":"2020-07-09","close":1943.0},{"date":"2020-07-10","close":1943.0},{"date":"2020-07-13","close":1943.0},{"date":"2020-07-14","close":1943.0},{"date":"2020-07-15","close":1943.0},{"date":"2020-07-16","close":1943.0},{"date":"2020-07-17","close":1943.0},{"date":"2020-07-20","close":1943.0},{"date":"2020-07-21","close":1943.0},{"date":"2020-07-22","close":1943.0},{"date":"2020-07-23","close":1943.0},{"date":"2020-07-24","close":1943.0},{"date":"2020-07-27","close":1943.0},{"date":"2020-07-28","close":1943.0},{"date":"2020-07-29","close":1943.0},{"date":"2020-07-30","close":1943.0},{"date":"2020-07-31","close":1943.0},{"date":"2020-08-03","close":1943.0},{"date":"2020-08-04","close":1943.0},{"date":"2020-08-05","close":1943.0},{"date":"2020-08-06","close":1943.0},{"date":"2020-08-07","close":1943.0},{"date":"2020-08-10","close":1943.0},{"date":"2020-08-11","close":1943.0},{"date":"2020-08-12","close":1943.0},{"date":"2020-08-13","close":1943.0},{"date":"2020-08-14","close":1943.0},{"date":"2020-08-18","close":1943.0},{"date":"2020-08-19","close":1943.0},{"date":"2020-08-20","close":1943.0},{"date":"2020-08-21","close":1943.0},{"date":"2020-08-24","close":1943.0},{"date":"2020-08-25","close":1943.0},{"date":"2020-08-26","close":1943.0},{"date":"2020-08-27","close":1943.0},{"date":"2020-08-28","close":1943.0},{"date":"2020-08-31","close":1943.0},{"date":"2020-09-01","close":1943.0},{"date":"2020-09-02","close":1943.0},{"date":"2020-09-03","close":1943.0},{"date":"2020-09-04","close":1943.0},{"date":"2020-09-07","close":1943.0},{"date":"2020-09-08","close":1943.0},{"date":"2020-09-09","close":1943.0},{"date":"2020-09-10","close":1943.0},{"date":"2020-09-11","close":1943.0},{"date":"2020-09-14","close":1943.0},{"date":"2020-09-15","close":1943.0},{"date":"2020-09-16","close":1943.0},{"date":"2020-09-17","close":1943.0},{"date":"2020-09-18","close":1943.0},{"date":"2020-09-21","close":1943.0},{"date":"2020-09-22","close":1943.0},{"date":"2020-09-23","close":1943.0},{"date":"2020-09-24","close":1943.0},{"date":"2020-09-25","close":1943.0},{"date":"2020-09-28","close":1943.0},{"date":"2020-09-29","close":1943.0},{"date":"2020-10-05","close":1943.0},{"date":"2020-10-06","close":1943.0},{"date":"2020-10-07","close":1546.4019},{"date":"2020-10-08","close":1504.0347},{"date":"2020-10-12","close":1368.4597},{"date":"2020-10-13","close":1359.9862},{"date":"2020-10-14","close":1321.8558},{"date":"2020-10-15","close":1249.8315},{"date":"2020-10-16","close":1232.8848},{"date":"2020-10-19","close":1215.9379},{"date":"2020-10-20","close":1126.9668},{"date":"2020-10-21","close":1143.9137},{"date":"2020-10-22","close":1139.677},{"date":"2020-10-23","close":1126.9668},{"date":"2020-10-26","close":1037.9957},{"date":"2020-10-27","close":1025.2855},{"date":"2020-10-28","close":1046.4691},{"date":"2020-10-29","close":1021.0488},{"date":"2020-10-30","close":1008.3387},{"date":"2020-11-02","close":1029.5223},{"date":"2020-11-03","close":1037.9957},{"date":"2020-11-04","close":1033.759},{"date":"2020-11-05","close":1037.9957},{"date":"2020-11-06","close":1029.5223},{"date":"2020-11-09","close":1033.759},{"date":"2020-11-10","close":1211.7012},{"date":"2020-11-11","close":1139.677},{"date":"2020-11-12","close":1126.9668},{"date":"2020-11-13","close":1093.073},{"date":"2020-11-16","close":1126.9668},{"date":"2020-11-17","close":1076.1262},{"date":"2020-11-18","close":1080.3629},{"date":"2020-11-19","close":1148.1504},{"date":"2020-11-20","close":1249.8315},{"date":"2020-11-23","close":1177.8074},{"date":"2020-11-24","close":1207.4645},{"date":"2020-11-25","close":1186.2809},{"date":"2020-11-26","close":1169.334},{"date":"2020-11-27","close":1169.334},{"date":"2020-11-30","close":1169.334},{"date":"2020-12-01","close":1186.2809},{"date":"2020-12-02","close":1215.9379},{"date":"2020-12-03","close":1292.1987},{"date":"2020-12-04","close":1423.537},{"date":"2020-12-07","close":1334.5659},{"date":"2020-12-08","close":1304.9089},{"date":"2020-12-09","close":1237.1215},{"date":"2020-12-10","close":1249.8315},{"date":"2020-12-11","close":1258.3051},{"date":"2020-12-14","close":1258.3051},{"date":"2020-12-15","close":1275.252},{"date":"2020-12-16","close":1249.8315},{"date":"2020-12-17","close":1228.6479},{"date":"2020-12-18","close":1182.0441},{"date":"2020-12-21","close":1160.8605},{"date":"2020-12-22","close":1143.9137},{"date":"2020-12-23","close":1135.4402},{"date":"2020-12-24","close":1076.1262},{"date":"2020-12-28","close":1025.2855},{"date":"2020-12-29","close":1037.9957},{"date":"2020-12-30","close":1033.759},{"date":"2021-01-04","close":1054.9426},{"date":"2021-01-05","close":1059.1793},{"date":"2021-01-06","close":1076.1262},{"date":"2021-01-07","close":1110.0199},{"date":"2021-01-08","close":1080.3629},{"date":"2021-01-11","close":1037.9957},{"date":"2021-01-12","close":1021.0488},{"date":"2021-01-13","close":1033.759},{"date":"2021-01-14","close":1033.759},{"date":"2021-01-15","close":1025.2855},{"date":"2021-01-18","close":1029.5223},{"date":"2021-01-19","close":1071.8894},{"date":"2021-01-20","close":1046.4691},{"date":"2021-01-21","close":1050.7059},{"date":"2021-01-22","close":1059.1793},{"date":"2021-01-25","close":1050.7059},{"date":"2021-01-26","close":1029.5223},{"date":"2021-01-27","close":1016.8121},{"date":"2021-01-28","close":999.8653},{"date":"2021-01-29","close":974.4449},{"date":"2021-02-01","close":991.3918},{"date":"2021-02-02","close":1016.8121},{"date":"2021-02-03","close":1008.3387},{"date":"2021-02-04","close":1004.102},{"date":"2021-02-05","close":974.4449},{"date":"2021-02-08","close":970.2083},{"date":"2021-02-09","close":898.1841},{"date":"2021-02-10","close":855.8169},{"date":"2021-02-15","close":877.0005},{"date":"2021-02-16","close":885.4739},{"date":"2021-02-17","close":845.6487},{"date":"2021-02-18","close":687.1956},{"date":"2021-02-19","close":889.7106},{"date":"2021-02-22","close":881.2372},{"date":"2021-02-23","close":826.1599},{"date":"2021-02-24","close":768.5405},{"date":"2021-02-25","close":789.7241},{"date":"2021-02-26","close":771.9299},{"date":"2021-03-02","close":774.4719},{"date":"2021-03-03","close":803.2816},{"date":"2021-03-04","close":801.5869},{"date":"2021-03-05","close":809.213},{"date":"2021-03-08","close":796.5029},{"date":"2021-03-09","close":775.3193},{"date":"2021-03-10","close":775.3193},{"date":"2021-03-11","close":776.1666},{"date":"2021-03-12","close":793.9608},{"date":"2021-03-15","close":1029.5223},{"date":"2021-03-16","close":987.1551},{"date":"2021-03-17","close":906.6575},{"date":"2021-03-18","close":906.6575},{"date":"2021-03-19","close":919.3676},{"date":"2021-03-22","close":974.4449},{"date":"2021-03-23","close":940.5512},{"date":"2021-03-24","close":1033.759},{"date":"2021-03-25","close":978.6817},{"date":"2021-03-26","close":965.9716},{"date":"2021-03-29","close":923.6044},{"date":"2021-03-30","close":936.3145},{"date":"2021-03-31","close":949.0247},{"date":"2021-04-01","close":949.0247},{"date":"2021-04-02","close":1012.5754},{"date":"2021-04-05","close":1054.9426},{"date":"2021-04-06","close":1050.7059},{"date":"2021-04-07","close":1037.9957},{"date":"2021-04-08","close":1160.8605},{"date":"2021-04-09","close":1508.2714},{"date":"2021-04-12","close":1957.3634},{"date":"2021-04-13","close":2118.3586},{"date":"2021-04-14","close":1859.9188},{"date":"2021-04-15","close":1686.2135},{"date":"2021-04-16","close":1766.7111},{"date":"2021-04-19","close":1686.2135},{"date":"2021-04-20","close":1656.5564},{"date":"2021-04-21","close":1737.0541},{"date":"2021-04-22","close":1838.7352},{"date":"2021-04-23","close":1910.7595},{"date":"2021-04-26","close":1914.9962},{"date":"2021-04-27","close":1906.5227},{"date":"2021-04-28","close":1770.9478},{"date":"2021-04-29","close":1838.7352},{"date":"2021-04-30","close":1720.1072},{"date":"2021-05-03","close":1681.9768},{"date":"2021-05-04","close":1622.6627},{"date":"2021-05-06","close":1686.2135},{"date":"2021-05-07","close":1715.8705},{"date":"2021-05-10","close":1728.5807},{"date":"2021-05-11","close":1775.1846},{"date":"2021-05-12","close":1728.5807},{"date":"2021-05-13","close":1648.083},{"date":"2021-05-14","close":1728.5807},{"date":"2021-05-17","close":1648.083},{"date":"2021-05-18","close":1694.6869},{"date":"2021-05-20","close":1690.4502},{"date":"2021-05-21","close":1690.4502},{"date":"2021-05-24","close":1601.4791},{"date":"2021-05-25","close":1648.083},{"date":"2021-05-26","close":1618.426},{"date":"2021-05-27","close":1648.083},{"date":"2021-05-28","close":1673.5033},{"date":"2021-05-31","close":1177.8074},{"date":"2021-06-01","close":1177.8074},{"date":"2021-06-02","close":1169.334},{"date":"2021-06-03","close":1203.2277},{"date":"2021-06-04","close":1207.4645},{"date":"2021-06-07","close":1194.7543},{"date":"2021-06-08","close":1198.991},{"date":"2021-06-09","close":1177.8074},{"date":"2021-06-10","close":1182.0441},{"date":"2021-06-11","close":1194.7543},{"date":"2021-06-14","close":1194.7543},{"date":"2021-06-15","close":1169.334},{"date":"2021-06-16","close":1198.991},{"date":"2021-06-17","close":1173.5707},{"date":"2021-06-18","close":1169.334},{"date":"2021-06-21","close":1165.0973},{"date":"2021-06-22","close":1173.5707},{"date":"2021-06-23","close":1190.5176},{"date":"2021-06-24","close":1182.0441},{"date":"2021-06-25","close":1241.3582},{"date":"2021-06-28","close":1211.7012},{"date":"2021-06-29","close":1186.2809},{"date":"2021-06-30","close":1232.8848},{"date":"2021-07-01","close":1601.4791},{"date":"2021-07-02","close":2080.2283},{"date":"2021-07-05","close":2092.9382},{"date":"2021-07-06","close":1817.5518},{"date":"2021-07-07","close":1796.3682},{"date":"2021-07-08","close":1690.4502},{"date":"2021-07-09","close":1732.8174},{"date":"2021-07-12","close":1754.001},{"date":"2021-07-13","close":1673.5033},{"date":"2021-07-14","close":1626.8994},{"date":"2021-07-15","close":1703.1603},{"date":"2021-07-16","close":1686.2135},{"date":"2021-07-19","close":1533.6917},{"date":"2021-07-20","close":1457.4308},{"date":"2021-07-21","close":1440.4839},{"date":"2021-07-22","close":1432.0104},{"date":"2021-07-23","close":1622.6627},{"date":"2021-07-26","close":1826.0251},{"date":"2021-07-27","close":1639.6096},{"date":"2021-07-28","close":1991.2571},{"date":"2021-07-29","close":1859.9188},{"date":"2021-07-30","close":1707.3971},{"date":"2021-08-02","close":1660.7932},{"date":"2021-08-03","close":1770.9478},{"date":"2021-08-04","close":1813.3149},{"date":"2021-08-05","close":1792.1313},{"date":"2021-08-06","close":1787.8947},{"date":"2021-08-09","close":1694.6869},{"date":"2021-08-10","close":1601.4791},{"date":"2021-08-11","close":1601.4791},{"date":"2021-08-12","close":1563.3486},{"date":"2021-08-13","close":1542.165},{"date":"2021-08-17","close":1436.2472},{"date":"2021-08-18","close":1686.2135},{"date":"2021-08-19","close":1652.3197},{"date":"2021-08-20","close":1546.4019},{"date":"2021-08-23","close":1567.5853},{"date":"2021-08-24","close":1609.9525},{"date":"2021-08-25","close":1681.9768},{"date":"2021-08-26","close":1622.6627},{"date":"2021-08-27","close":1711.6338},{"date":"2021-08-30","close":1974.3102},{"date":"2021-08-31","close":1982.7837},{"date":"2021-09-01","close":1872.629},{"date":"2021-09-02","close":1787.8947},{"date":"2021-09-03","close":1775.1846},{"date":"2021-09-06","close":2020.0},{"date":"2021-09-07","close":1960.0},{"date":"2021-09-08","close":1985.0},{"date":"2021-09-09","close":2110.0},{"date":"2021-09-10","close":2385.0},{"date":"2021-09-13","close":2175.0},{"date":"2021-09-14","close":2060.0},{"date":"2021-09-15","close":2075.0},{"date":"2021-09-16","close":2070.0},{"date":"2021-09-17","close":2035.0},{"date":"2021-09-23","close":1955.0},{"date":"2021-09-24","close":1965.0},{"date":"2021-09-27","close":2075.0},{"date":"2021-09-28","close":1965.0},{"date":"2021-09-29","close":1890.0},{"date":"2021-09-30","close":1875.0},{"date":"2021-10-01","close":1770.0},{"date":"2021-10-05","close":1630.0},{"date":"2021-10-06","close":1600.0},{"date":"2021-10-07","close":1650.0},{"date":"2021-10-08","close":1675.0},{"date":"2021-10-12","close":1670.0},{"date":"2021-10-13","close":1750.0},{"date":"2021-10-14","close":1700.0},{"date":"2021-10-15","close":1660.0},{"date":"2021-10-18","close":1620.0},{"date":"2021-10-19","close":1615.0},{"date":"2021-10-20","close":1560.0},{"date":"2021-10-21","close":1590.0},{"date":"2021-10-22","close":1565.0},{"date":"2021-10-25","close":1515.0},{"date":"2021-10-26","close":1630.0},{"date":"2021-10-27","close":1585.0},{"date":"2021-10-28","close":1565.0},{"date":"2021-10-29","close":1560.0},{"date":"2021-11-01","close":1565.0},{"date":"2021-11-02","close":1575.0},{"date":"2021-11-03","close":1540.0},{"date":"2021-11-04","close":1440.0},{"date":"2021-11-05","close":1350.0},{"date":"2021-11-08","close":1490.0},{"date":"2021-11-09","close":1475.0},{"date":"2021-11-10","close":1410.0},{"date":"2021-11-11","close":1310.0},{"date":"2021-11-12","close":1325.0},{"date":"2021-11-15","close":1385.0},{"date":"2021-11-16","close":1370.0},{"date":"2021-11-17","close":1370.0},{"date":"2021-11-18","close":1385.0},{"date":"2021-11-19","close":1385.0},{"date":"2021-11-22","close":1345.0},{"date":"2021-11-23","close":1305.0},{"date":"2021-11-24","close":1305.0},{"date":"2021-11-25","close":1310.0},{"date":"2021-11-26","close":1270.0},{"date":"2021-11-29","close":1220.0},{"date":"2021-11-30","close":1165.0},{"date":"2021-12-01","close":1195.0},{"date":"2021-12-02","close":1260.0},{"date":"2021-12-03","close":1295.0},{"date":"2021-12-06","close":1355.0},{"date":"2021-12-07","close":1340.0},{"date":"2021-12-08","close":1295.0},{"date":"2021-12-09","close":1290.0},{"date":"2021-12-10","close":1290.0},{"date":"2021-12-13","close":1250.0},{"date":"2021-12-14","close":1230.0},{"date":"2021-12-15","close":1225.0},{"date":"2021-12-16","close":1195.0},{"date":"2021-12-17","close":1245.0},{"date":"2021-12-20","close":1200.0},{"date":"2021-12-21","close":1195.0},{"date":"2021-12-22","close":1195.0},{"date":"2021-12-23","close":1225.0},{"date":"2021-12-24","close":1270.0},{"date":"2021-12-27","close":1220.0},{"date":"2021-12-28","close":1180.0},{"date":"2021-12-29","close":1255.0},{"date":"2021-12-30","close":1260.0},{"date":"2022-01-03","close":1265.0},{"date":"2022-01-04","close":1290.0},{"date":"2022-01-05","close":1255.0},{"date":"2022-01-06","close":1285.0},{"date":"2022-01-07","close":1305.0},{"date":"2022-01-10","close":1245.0},{"date":"2022-01-11","close":1210.0},{"date":"2022-01-12","close":1230.0},{"date":"2022-01-13","close":1205.0},{"date":"2022-01-14","close":1200.0},{"date":"2022-01-17","close":1150.0},{"date":"2022-01-18","close":1140.0},{"date":"2022-01-19","close":1185.0},{"date":"2022-01-20","close":1160.0},{"date":"2022-01-21","close":1175.0},{"date":"2022-01-24","close":1165.0},{"date":"2022-01-25","close":1125.0},{"date":"2022-01-26","close":1125.0},{"date":"2022-01-27","close":1120.0},{"date":"2022-01-28","close":1125.0},{"date":"2022-02-03","close":1135.0},{"date":"2022-02-04","close":1140.0},{"date":"2022-02-07","close":1130.0},{"date":"2022-02-08","close":1130.0},{"date":"2022-02-09","close":1130.0},{"date":"2022-02-10","close":1175.0},{"date":"2022-02-11","close":1130.0},{"date":"2022-02-14","close":1050.0},{"date":"2022-02-15","close":1010.0},{"date":"2022-02-16","close":1050.0},{"date":"2022-02-17","close":1065.0},{"date":"2022-02-18","close":1070.0},{"date":"2022-02-21","close":1070.0},{"date":"2022-02-22","close":1000.0},{"date":"2022-02-23","close":1025.0},{"date":"2022-02-24","close":993.0},{"date":"2022-02-25","close":991.0},{"date":"2022-02-28","close":991.0},{"date":"2022-03-02","close":1030.0},{"date":"2022-03-03","close":1055.0},{"date":"2022-03-04","close":1025.0},{"date":"2022-03-07","close":1015.0},{"date":"2022-03-08","close":995.0},{"date":"2022-03-10","close":970.0},{"date":"2022-03-11","close":995.0},{"date":"2022-03-14","close":1295.0},{"date":"2022-03-15","close":1225.0},{"date":"2022-03-16","close":1295.0},{"date":"2022-03-17","close":1260.0},{"date":"2022-03-18","close":1255.0},{"date":"2022-03-21","close":1230.0},{"date":"2022-03-22","close":1190.0},{"date":"2022-03-23","close":1155.0},{"date":"2022-03-24","close":1290.0},{"date":"2022-03-25","close":1285.0},{"date":"2022-03-28","close":1280.0},{"date":"2022-03-29","close":1255.0},{"date":"2022-03-30","close":1305.0},{"date":"2022-03-31","close":1270.0},{"date":"2022-04-01","close":1275.0},{"date":"2022-04-04","close":1295.0},{"date":"2022-04-05","close":1290.0},{"date":"2022-04-06","close":1335.0},{"date":"2022-04-07","close":1245.0},{"date":"2022-04-08","close":1240.0},{"date":"2022-04-11","close":1220.0},{"date":"2022-04-12","close":1205.0},{"date":"2022-04-13","close":1230.0},{"date":"2022-04-14","close":1250.0},{"date":"2022-04-15","close":1255.0},{"date":"2022-04-18","close":1225.0},{"date":"2022-04-19","close":1215.0},{"date":"2022-04-20","close":1200.0},{"date":"2022-04-21","close":1275.0},{"date":"2022-04-22","close":1275.0},{"date":"2022-04-25","close":1270.0},{"date":"2022-04-26","close":1250.0},{"date":"2022-04-27","close":1285.0},{"date":"2022-04-28","close":1265.0},{"date":"2022-04-29","close":1265.0},{"date":"2022-05-02","close":1300.0},{"date":"2022-05-03","close":1280.0},{"date":"2022-05-04","close":1330.0},{"date":"2022-05-06","close":1270.0},{"date":"2022-05-09","close":1240.0},{"date":"2022-05-10","close":1290.0},{"date":"2022-05-11","close":1245.0},{"date":"2022-05-12","close":1220.0},{"date":"2022-05-13","close":1250.0},{"date":"2022-05-16","close":1240.0},{"date":"2022-05-17","close":1250.0},{"date":"2022-05-18","close":1250.0},{"date":"2022-05-19","close":1240.0},{"date":"2022-05-20","close":1260.0},{"date":"2022-05-23","close":1245.0},{"date":"2022-05-24","close":1305.0},{"date":"2022-05-25","close":1295.0},{"date":"2022-05-26","close":1290.0},{"date":"2022-05-27","close":1305.0},{"date":"2022-05-30","close":1295.0},{"date":"2022-05-31","close":1330.0},{"date":"2022-06-02","close":1285.0},{"date":"2022-06-03","close":1285.0},{"date":"2022-06-07","close":1280.0},{"date":"2022-06-08","close":1275.0},{"date":"2022-06-09","close":1285.0},{"date":"2022-06-10","close":1230.0},{"date":"2022-06-13","close":1135.0},{"date":"2022-06-14","close":1110.0},{"date":"2022-06-15","close":1065.0},{"date":"2022-06-16","close":1050.0},{"date":"2022-06-17","close":1055.0},{"date":"2022-06-20","close":992.0},{"date":"2022-06-21","close":1010.0},{"date":"2022-06-22","close":976.0},{"date":"2022-06-23","close":948.0},{"date":"2022-06-24","close":985.0},{"date":"2022-06-27","close":1025.0},{"date":"2022-06-28","close":1005.0},{"date":"2022-06-29","close":1015.0},{"date":"2022-06-30","close":1005.0},{"date":"2022-07-01","close":1050.0},{"date":"2022-07-04","close":1030.0},{"date":"2022-07-05","close":1050.0},{"date":"2022-07-06","close":1050.0},{"date":"2022-07-07","close":1040.0},{"date":"2022-07-08","close":1035.0},{"date":"2022-07-11","close":1030.0},{"date":"2022-07-12","close":1005.0},{"date":"2022-07-13","close":1010.0},{"date":"2022-07-14","close":997.0},{"date":"2022-07-15","close":1000.0},{"date":"2022-07-18","close":1030.0},{"date":"2022-07-19","close":1025.0},{"date":"2022-07-20","close":1025.0},{"date":"2022-07-21","close":1020.0},{"date":"2022-07-22","close":995.0},{"date":"2022-07-25","close":991.0},{"date":"2022-07-26","close":992.0},{"date":"2022-07-27","close":998.0},{"date":"2022-07-28","close":1015.0},{"date":"2022-07-29","close":1020.0},{"date":"2022-08-01","close":1040.0},{"date":"2022-08-02","close":1050.0},{"date":"2022-08-03","close":1045.0},{"date":"2022-08-04","close":1035.0},{"date":"2022-08-05","close":1075.0},{"date":"2022-08-08","close":1070.0},{"date":"2022-08-09","close":1055.0},{"date":"2022-08-10","close":1060.0},{"date":"2022-08-11","close":1070.0},{"date":"2022-08-12","close":1080.0},{"date":"2022-08-16","close":1055.0},{"date":"2022-08-17","close":1000.0},{"date":"2022-08-18","close":1005.0},{"date":"2022-08-19","close":1000.0},{"date":"2022-08-22","close":990.0},{"date":"2022-08-23","close":998.0},{"date":"2022-08-24","close":995.0},{"date":"2022-08-25","close":996.0},{"date":"2022-08-26","close":994.0},{"date":"2022-08-29","close":961.0},{"date":"2022-08-30","close":949.0},{"date":"2022-08-31","close":945.0},{"date":"2022-09-01","close":916.0},{"date":"2022-09-02","close":918.0},{"date":"2022-09-05","close":865.0},{"date":"2022-09-06","close":886.0},{"date":"2022-09-07","close":886.0},{"date":"2022-09-08","close":874.0},{"date":"2022-09-13","close":890.0},{"date":"2022-09-14","close":880.0},{"date":"2022-09-15","close":881.0},{"date":"2022-09-16","close":861.0},{"date":"2022-09-19","close":861.0},{"date":"2022-09-20","close":820.0},{"date":"2022-09-21","close":827.0},{"date":"2022-09-22","close":828.0},{"date":"2022-09-23","close":812.0},{"date":"2022-09-26","close":751.0},{"date":"2022-09-27","close":755.0},{"date":"2022-09-28","close":720.0},{"date":"2022-09-29","close":739.0},{"date":"2022-09-30","close":749.0},{"date":"2022-10-04","close":756.0},{"date":"2022-10-05","close":758.0},{"date":"2022-10-06","close":774.0},{"date":"2022-10-07","close":798.0},{"date":"2022-10-11","close":783.0},{"date":"2022-10-12","close":801.0},{"date":"2022-10-13","close":736.0},{"date":"2022-10-14","close":760.0},{"date":"2022-10-17","close":772.0},{"date":"2022-10-18","close":775.0},{"date":"2022-10-19","close":785.0},{"date":"2022-10-20","close":794.0},{"date":"2022-10-21","close":790.0},{"date":"2022-10-24","close":785.0},{"date":"2022-10-25","close":784.0},{"date":"2022-10-26","close":783.0},{"date":"2022-10-27","close":784.0},{"date":"2022-10-28","close":768.0},{"date":"2022-10-31","close":770.0},{"date":"2022-11-01","close":770.0},{"date":"2022-11-02","close":772.0},{"date":"2022-11-03","close":767.0},{"date":"2022-11-04","close":772.0},{"date":"2022-11-07","close":772.0},{"date":"2022-11-08","close":772.0},{"date":"2022-11-09","close":767.0},{"date":"2022-11-10","close":766.0},{"date":"2022-11-11","close":778.0},{"date":"2022-11-14","close":785.0},{"date":"2022-11-15","close":778.0},{"date":"2022-11-16","close":830.0},{"date":"2022-11-17","close":829.0},{"date":"2022-11-18","close":813.0},{"date":"2022-11-21","close":802.0},{"date":"2022-11-22","close":788.0},{"date":"2022-11-23","close":788.0},{"date":"2022-11-24","close":784.0},{"date":"2022-11-25","close":788.0},{"date":"2022-11-28","close":828.0},{"date":"2022-11-29","close":832.0},{"date":"2022-11-30","close":848.0},{"date":"2022-12-01","close":878.0},{"date":"2022-12-02","close":849.0},{"date":"2022-12-05","close":839.0},{"date":"2022-12-06","close":843.0},{"date":"2022-12-07","close":831.0},{"date":"2022-12-08","close":811.0},{"date":"2022-12-09","close":818.0},{"date":"2022-12-12","close":842.0},{"date":"2022-12-13","close":823.0},{"date":"2022-12-14","close":832.0},{"date":"2022-12-15","close":833.0},{"date":"2022-12-16","close":831.0},{"date":"2022-12-19","close":817.0},{"date":"2022-12-20","close":801.0},{"date":"2022-12-21","close":815.0},{"date":"2022-12-22","close":810.0},{"date":"2022-12-23","close":802.0},{"date":"2022-12-26","close":776.0},{"date":"2022-12-27","close":768.0},{"date":"2022-12-28","close":761.0},{"date":"2022-12-29","close":738.0},{"date":"2023-01-02","close":717.0},{"date":"2023-01-03","close":727.0},{"date":"2023-01-04","close":733.0},{"date":"2023-01-05","close":740.0},{"date":"2023-01-06","close":724.0},{"date":"2023-01-09","close":742.0},{"date":"2023-01-10","close":755.0},{"date":"2023-01-11","close":765.0},{"date":"2023-01-12","close":776.0},{"date":"2023-01-13","close":785.0},{"date":"2023-01-16","close":788.0},{"date":"2023-01-17","close":760.0},{"date":"2023-01-18","close":766.0},{"date":"2023-01-19","close":756.0},{"date":"2023-01-20","close":754.0},{"date":"2023-01-25","close":758.0},{"date":"2023-01-26","close":757.0},{"date":"2023-01-27","close":788.0},{"date":"2023-01-30","close":780.0},{"date":"2023-01-31","close":770.0},{"date":"2023-02-01","close":768.0},{"date":"2023-02-02","close":768.0},{"date":"2023-02-03","close":762.0},{"date":"2023-02-06","close":770.0},{"date":"2023-02-07","close":764.0},{"date":"2023-02-08","close":774.0},{"date":"2023-02-09","close":777.0},{"date":"2023-02-10","close":759.0},{"date":"2023-02-13","close":755.0},{"date":"2023-02-14","close":755.0},{"date":"2023-02-15","close":742.0},{"date":"2023-02-16","close":747.0},{"date":"2023-02-17","close":747.0},{"date":"2023-02-20","close":739.0},{"date":"2023-02-21","close":743.0},{"date":"2023-02-22","close":736.0},{"date":"2023-02-23","close":743.0},{"date":"2023-02-24","close":730.0},{"date":"2023-02-27","close":730.0},{"date":"2023-02-28","close":767.0},{"date":"2023-03-02","close":761.0},{"date":"2023-03-03","close":745.0},{"date":"2023-03-06","close":741.0},{"date":"2023-03-07","close":737.0},{"date":"2023-03-08","close":736.0},{"date":"2023-03-09","close":725.0},{"date":"2023-03-10","close":720.0},{"date":"2023-03-13","close":700.0},{"date":"2023-03-14","close":661.0},{"date":"2023-03-15","close":620.0},{"date":"2023-03-16","close":586.0},{"date":"2023-03-17","close":569.0},{"date":"2023-03-20","close":618.0},{"date":"2023-03-21","close":605.0},{"date":"2023-03-22","close":603.0},{"date":"2023-03-23","close":580.0},{"date":"2023-03-24","close":579.0},{"date":"2023-03-27","close":583.0},{"date":"2023-03-28","close":579.0},{"date":"2023-03-29","close":584.0},{"date":"2023-03-30","close":586.0},{"date":"2023-03-31","close":585.0},{"date":"2023-04-03","close":629.0},{"date":"2023-04-04","close":717.0},{"date":"2023-04-05","close":705.0},{"date":"2023-04-06","close":681.0},{"date":"2023-04-07","close":697.0},{"date":"2023-04-10","close":690.0},{"date":"2023-04-11","close":690.0},{"date":"2023-04-12","close":706.0},{"date":"2023-04-13","close":709.0},{"date":"2023-04-14","close":718.0},{"date":"2023-04-17","close":727.0},{"date":"2023-04-18","close":683.0},{"date":"2023-04-19","close":716.0},{"date":"2023-04-20","close":653.0},{"date":"2023-04-21","close":613.0},{"date":"2023-04-24","close":600.0},{"date":"2023-04-25","close":780.0},{"date":"2023-04-26","close":1014.0},{"date":"2023-04-27","close":880.0},{"date":"2023-04-28","close":1144.0},{"date":"2023-05-02","close":1310.0},{"date":"2023-05-03","close":1266.0},{"date":"2023-05-04","close":1075.0},{"date":"2023-05-08","close":991.0},{"date":"2023-05-09","close":1023.0},{"date":"2023-05-10","close":932.0},{"date":"2023-05-11","close":900.0},{"date":"2023-05-12","close":886.0},{"date":"2023-05-15","close":801.0},{"date":"2023-05-16","close":873.0},{"date":"2023-05-17","close":861.0},{"date":"2023-05-18","close":913.0},{"date":"2023-05-19","close":925.0},{"date":"2023-05-22","close":920.0},{"date":"2023-05-23","close":905.0},{"date":"2023-05-24","close":851.0},{"date":"2023-05-25","close":886.0},{"date":"2023-05-26","close":869.0},{"date":"2023-05-30","close":886.0},{"date":"2023-05-31","close":890.0},{"date":"2023-06-01","close":863.0},{"date":"2023-06-02","close":889.0},{"date":"2023-06-05","close":930.0},{"date":"2023-06-07","close":904.0},{"date":"2023-06-08","close":877.0},{"date":"2023-06-09","close":876.0},{"date":"2023-06-12","close":847.0},{"date":"2023-06-13","close":853.0},{"date":"2023-06-14","close":839.0},{"date":"2023-06-15","close":818.0},{"date":"2023-06-16","close":829.0},{"date":"2023-06-19","close":824.0},{"date":"2023-06-20","close":800.0},{"date":"2023-06-21","close":787.0},{"date":"2023-06-22","close":792.0},{"date":"2023-06-23","close":783.0},{"date":"2023-06-26","close":792.0},{"date":"2023-06-27","close":794.0},{"date":"2023-06-28","close":765.0},{"date":"2023-06-29","close":764.0},{"date":"2023-06-30","close":768.0},{"date":"2023-07-03","close":795.0},{"date":"2023-07-04","close":781.0},{"date":"2023-07-05","close":790.0},{"date":"2023-07-06","close":772.0},{"date":"2023-07-07","close":772.0},{"date":"2023-07-10","close":789.0},{"date":"2023-07-11","close":791.0},{"date":"2023-07-12","close":791.0},{"date":"2023-07-13","close":792.0},{"date":"2023-07-14","close":778.0},{"date":"2023-07-17","close":803.0},{"date":"2023-07-18","close":846.0},{"date":"2023-07-19","close":877.0},{"date":"2023-07-20","close":832.0},{"date":"2023-07-21","close":821.0},{"date":"2023-07-24","close":782.0},{"date":"2023-07-25","close":770.0},{"date":"2023-07-26","close":705.0},{"date":"2023-07-27","close":720.0},{"date":"2023-07-28","close":749.0},{"date":"2023-07-31","close":774.0},{"date":"2023-08-01","close":789.0},{"date":"2023-08-02","close":761.0},{"date":"2023-08-03","close":730.0},{"date":"2023-08-04","close":733.0},{"date":"2023-08-07","close":730.0},{"date":"2023-08-08","close":713.0},{"date":"2023-08-09","close":733.0},{"date":"2023-08-10","close":715.0},{"date":"2023-08-11","close":729.0},{"date":"2023-08-14","close":725.0},{"date":"2023-08-16","close":739.0},{"date":"2023-08-17","close":724.0},{"date":"2023-08-18","close":722.0},{"date":"2023-08-21","close":717.0},{"date":"2023-08-22","close":730.0},{"date":"2023-08-23","close":708.0},{"date":"2023-08-24","close":726.0},{"date":"2023-08-25","close":722.0},{"date":"2023-08-28","close":723.0},{"date":"2023-08-29","close":724.0},{"date":"2023-08-30","close":725.0},{"date":"2023-08-31","close":718.0},{"date":"2023-09-01","close":726.0},{"date":"2023-09-04","close":719.0},{"date":"2023-09-05","close":734.0},{"date":"2023-09-06","close":724.0},{"date":"2023-09-07","close":720.0},{"date":"2023-09-08","close":725.0},{"date":"2023-09-11","close":706.0},{"date":"2023-09-12","close":700.0},{"date":"2023-09-13","close":692.0},{"date":"2023-09-14","close":693.0},{"date":"2023-09-15","close":697.0},{"date":"2023-09-18","close":700.0},{"date":"2023-09-19","close":689.0},{"date":"2023-09-20","close":688.0},{"date":"2023-09-21","close":690.0},{"date":"2023-09-22","close":676.0},{"date":"2023-09-25","close":700.0},{"date":"2023-09-26","close":700.0},{"date":"2023-09-27","close":705.0},{"date":"2023-10-04","close":702.0},{"date":"2023-10-05","close":701.0},{"date":"2023-10-06","close":702.0},{"date":"2023-10-10","close":690.0},{"date":"2023-10-11","close":703.0},{"date":"2023-10-12","close":708.0},{"date":"2023-10-13","close":699.0},{"date":"2023-10-16","close":702.0},{"date":"2023-10-17","close":696.0},{"date":"2023-10-18","close":691.0},{"date":"2023-10-19","close":674.0},{"date":"2023-10-20","close":671.0},{"date":"2023-10-23","close":652.0},{"date":"2023-10-24","close":680.0},{"date":"2023-10-25","close":676.0},{"date":"2023-10-26","close":666.0},{"date":"2023-10-27","close":640.0},{"date":"2023-10-30","close":659.0},{"date":"2023-10-31","close":666.0},{"date":"2023-11-01","close":689.0},{"date":"2023-11-02","close":701.0},{"date":"2023-11-03","close":699.0},{"date":"2023-11-06","close":699.0},{"date":"2023-11-07","close":688.0},{"date":"2023-11-08","close":685.0},{"date":"2023-11-09","close":692.0},{"date":"2023-11-10","close":672.0},{"date":"2023-11-13","close":700.0},{"date":"2023-11-14","close":693.0},{"date":"2023-11-15","close":718.0},{"date":"2023-11-16","close":740.0},{"date":"2023-11-17","close":718.0},{"date":"2023-11-20","close":724.0},{"date":"2023-11-21","close":728.0},{"date":"2023-11-22","close":733.0},{"date":"2023-11-23","close":724.0},{"date":"2023-11-24","close":716.0},{"date":"2023-11-27","close":725.0},{"date":"2023-11-28","close":706.0},{"date":"2023-11-29","close":689.0},{"date":"2023-11-30","close":682.0},{"date":"2023-12-01","close":712.0},{"date":"2023-12-04","close":738.0},{"date":"2023-12-05","close":737.0},{"date":"2023-12-06","close":728.0},{"date":"2023-12-07","close":731.0},{"date":"2023-12-08","close":724.0},{"date":"2023-12-11","close":746.0},{"date":"2023-12-12","close":747.0},{"date":"2023-12-13","close":729.0},{"date":"2023-12-14","close":707.0},{"date":"2023-12-15","close":727.0},{"date":"2023-12-18","close":717.0},{"date":"2023-12-19","close":707.0},{"date":"2023-12-20","close":704.0},{"date":"2023-12-21","close":710.0},{"date":"2023-12-22","close":708.0},{"date":"2023-12-26","close":716.0},{"date":"2023-12-27","close":709.0},{"date":"2023-12-28","close":708.0},{"date":"2024-01-02","close":705.0},{"date":"2024-01-03","close":707.0},{"date":"2024-01-04","close":706.0},{"date":"2024-01-05","close":708.0},{"date":"2024-01-08","close":701.0},{"date":"2024-01-09","close":706.0},{"date":"2024-01-10","close":703.0},{"date":"2024-01-11","close":706.0},{"date":"2024-01-12","close":710.0},{"date":"2024-01-15","close":692.0},{"date":"2024-01-16","close":688.0},{"date":"2024-01-17","close":668.0},{"date":"2024-01-18","close":672.0},{"date":"2024-01-19","close":672.0},{"date":"2024-01-22","close":668.0},{"date":"2024-01-23","close":666.0},{"date":"2024-01-24","close":663.0},{"date":"2024-01-25","close":645.0},{"date":"2024-01-26","close":645.0},{"date":"2024-01-29","close":640.0},{"date":"2024-01-30","close":653.0},{"date":"2024-01-31","close":647.0},{"date":"2024-02-01","close":643.0},{"date":"2024-02-02","close":648.0},{"date":"2024-02-05","close":657.0},{"date":"2024-02-06","close":654.0},{"date":"2024-02-07","close":644.0},{"date":"2024-02-08","close":641.0},{"date":"2024-02-13","close":639.0},{"date":"2024-02-14","close":654.0},{"date":"2024-02-15","close":654.0},{"date":"2024-02-16","close":653.0},{"date":"2024-02-19","close":653.0},{"date":"2024-02-20","close":648.0},{"date":"2024-02-21","close":643.0},{"date":"2024-02-22","close":640.0},{"date":"2024-02-23","close":608.0},{"date":"2024-02-26","close":655.0},{"date":"2024-02-27","close":645.0},{"date":"2024-02-28","close":649.0},{"date":"2024-02-29","close":640.0},{"date":"2024-03-04","close":832.0},{"date":"2024-03-05","close":721.0},{"date":"2024-03-06","close":759.0},{"date":"2024-03-07","close":715.0},{"date":"2024-03-08","close":715.0},{"date":"2024-03-11","close":724.0},{"date":"2024-03-12","close":700.0},{"date":"2024-03-13","close":694.0},{"date":"2024-03-14","close":674.0},{"date":"2024-03-15","close":679.0},{"date":"2024-03-18","close":679.0},{"date":"2024-03-19","close":677.0},{"date":"2024-03-20","close":691.0},{"date":"2024-03-21","close":679.0},{"date":"2024-03-22","close":730.0},{"date":"2024-03-25","close":705.0},{"date":"2024-03-26","close":709.0},{"date":"2024-03-27","close":703.0},{"date":"2024-03-28","close":695.0},{"date":"2024-03-29","close":682.0},{"date":"2024-04-01","close":657.0},{"date":"2024-04-02","close":646.0},{"date":"2024-04-03","close":641.0},{"date":"2024-04-04","close":635.0},{"date":"2024-04-05","close":627.0},{"date":"2024-04-08","close":575.0},{"date":"2024-04-09","close":587.0},{"date":"2024-04-11","close":590.0},{"date":"2024-04-12","close":595.0},{"date":"2024-04-15","close":588.0},{"date":"2024-04-16","close":565.0},{"date":"2024-04-17","close":569.0},{"date":"2024-04-18","close":574.0},{"date":"2024-04-19","close":576.0},{"date":"2024-04-22","close":572.0},{"date":"2024-04-23","close":571.0},{"date":"2024-04-24","close":567.0},{"date":"2024-04-25","close":562.0},{"date":"2024-04-26","close":549.0},{"date":"2024-04-29","close":547.0},{"date":"2024-04-30","close":555.0},{"date":"2024-05-02","close":533.0},{"date":"2024-05-03","close":534.0},{"date":"2024-05-07","close":531.0},{"date":"2024-05-08","close":531.0},{"date":"2024-05-09","close":540.0},{"date":"2024-05-10","close":533.0},{"date":"2024-05-13","close":526.0},{"date":"2024-05-14","close":533.0},{"date":"2024-05-16","close":529.0},{"date":"2024-05-17","close":529.0},{"date":"2024-05-20","close":535.0},{"date":"2024-05-21","close":526.0},{"date":"2024-05-22","close":523.0},{"date":"2024-05-23","close":517.0},{"date":"2024-05-24","close":521.0},{"date":"2024-05-27","close":520.0},{"date":"2024-05-28","close":530.0},{"date":"2024-05-29","close":519.0},{"date":"2024-05-30","close":517.0},{"date":"2024-05-31","close":534.0},{"date":"2024-06-03","close":546.0},{"date":"2024-06-04","close":546.0},{"date":"2024-06-05","close":552.0},{"date":"2024-06-07","close":538.0},{"date":"2024-06-10","close":538.0},{"date":"2024-06-11","close":527.0},{"date":"2024-06-12","close":528.0},{"date":"2024-06-13","close":534.0},{"date":"2024-06-14","close":529.0},{"date":"2024-06-17","close":526.0},{"date":"2024-06-18","close":533.0},{"date":"2024-06-19","close":533.0},{"date":"2024-06-20","close":532.0},{"date":"2024-06-21","close":527.0},{"date":"2024-06-24","close":507.0},{"date":"2024-06-25","close":508.0},{"date":"2024-06-26","close":511.0},{"date":"2024-06-27","close":505.0},{"date":"2024-06-28","close":508.0},{"date":"2024-07-01","close":510.0},{"date":"2024-07-02","close":503.0},{"date":"2024-07-03","close":499.0},{"date":"2024-07-04","close":509.0},{"date":"2024-07-05","close":508.0},{"date":"2024-07-08","close":500.0},{"date":"2024-07-09","close":507.0},{"date":"2024-07-10","close":513.0},{"date":"2024-07-11","close":514.0},{"date":"2024-07-12","close":509.0},{"date":"2024-07-15","close":510.0},{"date":"2024-07-16","close":520.0},{"date":"2024-07-17","close":518.0},{"date":"2024-07-18","close":518.0},{"date":"2024-07-19","close":512.0},{"date":"2024-07-22","close":510.0},{"date":"2024-07-23","close":512.0},{"date":"2024-07-24","close":501.0},{"date":"2024-07-25","close":496.0},{"date":"2024-07-26","close":489.0},{"date":"2024-07-29","close":487.0},{"date":"2024-07-30","close":480.0},{"date":"2024-07-31","close":484.0},{"date":"2024-08-01","close":479.0},{"date":"2024-08-02","close":477.0},{"date":"2024-08-05","close":440.0},{"date":"2024-08-06","close":444.0},{"date":"2024-08-07","close":445.0},{"date":"2024-08-08","close":444.0},{"date":"2024-08-09","close":450.0},{"date":"2024-08-12","close":450.0},{"date":"2024-08-13","close":457.0},{"date":"2024-08-14","close":449.0},{"date":"2024-08-16","close":453.0},{"date":"2024-08-19","close":461.0},{"date":"2024-08-20","close":476.0},{"date":"2024-08-21","close":482.0},{"date":"2024-08-22","close":467.0},{"date":"2024-08-23","close":482.0},{"date":"2024-08-26","close":470.0},{"date":"2024-08-27","close":472.0},{"date":"2024-08-28","close":460.0},{"date":"2024-08-29","close":459.0},{"date":"2024-08-30","close":473.0},{"date":"2024-09-02","close":467.0},{"date":"2024-09-03","close":467.0},{"date":"2024-09-04","close":458.0},{"date":"2024-09-05","close":452.0},{"date":"2024-09-06","close":472.0},{"date":"2024-09-09","close":469.0},{"date":"2024-09-10","close":469.0},{"date":"2024-09-11","close":450.0},{"date":"2024-09-12","close":451.0},{"date":"2024-09-13","close":459.0},{"date":"2024-09-19","close":462.0},{"date":"2024-09-20","close":463.0},{"date":"2024-09-23","close":463.0},{"date":"2024-09-24","close":460.0},{"date":"2024-09-25","close":464.0},{"date":"2024-09-26","close":463.0},{"date":"2024-09-27","close":464.0},{"date":"2024-09-30","close":465.0},{"date":"2024-10-02","close":487.0},{"date":"2024-10-04","close":483.0},{"date":"2024-10-07","close":464.0},{"date":"2024-10-08","close":466.0},{"date":"2024-10-10","close":466.0},{"date":"2024-10-11","close":469.0},{"date":"2024-10-14","close":469.0},{"date":"2024-10-15","close":480.0},{"date":"2024-10-16","close":470.0},{"date":"2024-10-17","close":466.0},{"date":"2024-10-18","close":469.0},{"date":"2024-10-21","close":463.0},{"date":"2024-10-22","close":463.0},{"date":"2024-10-23","close":451.0},{"date":"2024-10-24","close":455.0},{"date":"2024-10-25","close":452.0},{"date":"2024-10-28","close":458.0},{"date":"2024-10-29","close":463.0},{"date":"2024-10-30","close":470.0},{"date":"2024-10-31","close":468.0},{"date":"2024-11-01","close":470.0},{"date":"2024-11-04","close":474.0},{"date":"2024-11-05","close":484.0},{"date":"2024-11-06","close":481.0},{"date":"2024-11-07","close":489.0},{"date":"2024-11-08","close":485.0},{"date":"2024-11-11","close":476.0},{"date":"2024-11-12","close":504.0},{"date":"2024-11-13","close":464.0},{"date":"2024-11-14","close":500.0},{"date":"2024-11-15","close":482.0},{"date":"2024-11-18","close":468.0},{"date":"2024-11-19","close":442.0},{"date":"2024-11-20","close":411.0},{"date":"2024-11-21","close":415.0},{"date":"2024-11-22","close":406.0},{"date":"2024-11-25","close":472.0},{"date":"2024-11-26","close":419.0},{"date":"2024-11-27","close":409.0},{"date":"2024-11-28","close":406.0},{"date":"2024-11-29","close":406.0},{"date":"2024-12-02","close":397.0},{"date":"2024-12-03","close":408.0},{"date":"2024-12-04","close":465.0},{"date":"2024-12-05","close":409.0},{"date":"2024-12-06","close":414.0},{"date":"2024-12-09","close":426.0},{"date":"2024-12-10","close":553.0},{"date":"2024-12-11","close":718.0},{"date":"2024-12-12","close":607.0},{"date":"2024-12-13","close":789.0},{"date":"2024-12-16","close":730.0},{"date":"2024-12-17","close":618.0},{"date":"2024-12-18","close":656.0},{"date":"2024-12-19","close":603.0},{"date":"2024-12-20","close":620.0},{"date":"2024-12-23","close":597.0},{"date":"2024-12-24","close":600.0},{"date":"2024-12-26","close":604.0},{"date":"2024-12-27","close":597.0},{"date":"2024-12-30","close":609.0},{"date":"2025-01-02","close":668.0},{"date":"2025-01-03","close":617.0},{"date":"2025-01-06","close":604.0},{"date":"2025-01-07","close":613.0},{"date":"2025-01-08","close":600.0},{"date":"2025-01-09","close":592.0},{"date":"2025-01-10","close":589.0},{"date":"2025-01-13","close":565.0},{"date":"2025-01-14","close":568.0},{"date":"2025-01-15","close":542.0},{"date":"2025-01-16","close":547.0},{"date":"2025-01-17","close":526.0},{"date":"2025-01-20","close":509.0},{"date":"2025-01-21","close":499.0},{"date":"2025-01-22","close":488.0},{"date":"2025-01-23","close":468.0},{"date":"2025-01-24","close":480.0},{"date":"2025-01-31","close":459.0},{"date":"2025-02-03","close":449.0},{"date":"2025-02-04","close":460.0},{"date":"2025-02-05","close":451.0},{"date":"2025-02-06","close":453.0},{"date":"2025-02-07","close":433.0},{"date":"2025-02-10","close":425.0},{"date":"2025-02-11","close":431.0},{"date":"2025-02-12","close":440.0},{"date":"2025-02-13","close":442.0},{"date":"2025-02-14","close":439.0},{"date":"2025-02-17","close":434.0},{"date":"2025-02-18","close":434.0},{"date":"2025-02-19","close":436.0},{"date":"2025-02-20","close":436.0},{"date":"2025-02-21","close":441.0},{"date":"2025-02-24","close":458.0},{"date":"2025-02-25","close":463.0},{"date":"2025-02-26","close":475.0},{"date":"2025-02-27","close":470.0},{"date":"2025-02-28","close":450.0},{"date":"2025-03-04","close":440.0},{"date":"2025-03-05","close":451.0},{"date":"2025-03-06","close":462.0},{"date":"2025-03-07","close":449.0},{"date":"2025-03-10","close":443.0},{"date":"2025-03-11","close":440.0},{"date":"2025-03-12","close":435.0},{"date":"2025-03-13","close":425.0},{"date":"2025-03-14","close":443.0},{"date":"2025-03-17","close":443.0},{"date":"2025-03-18","close":448.0},{"date":"2025-03-19","close":466.0},{"date":"2025-03-20","close":463.0},{"date":"2025-03-21","close":601.0},{"date":"2025-03-24","close":509.0},{"date":"2025-03-25","close":500.0},{"date":"2025-03-26","close":637.0},{"date":"2025-03-27","close":828.0},{"date":"2025-03-28","close":818.0},{"date":"2025-03-31","close":1063.0},{"date":"2025-04-01","close":1283.0},{"date":"2025-04-02","close":1102.0},{"date":"2025-04-03","close":957.0},{"date":"2025-04-04","close":990.0},{"date":"2025-04-07","close":1040.0},{"date":"2025-04-08","close":1065.0},{"date":"2025-04-09","close":1043.0},{"date":"2025-04-10","close":1031.0},{"date":"2025-04-11","close":1000.0},{"date":"2025-04-14","close":963.0},{"date":"2025-04-15","close":1100.0},{"date":"2025-04-16","close":989.0},{"date":"2025-04-17","close":1001.0},{"date":"2025-04-18","close":936.0},{"date":"2025-04-21","close":862.0},{"date":"2025-04-22","close":820.0},{"date":"2025-04-23","close":811.0},{"date":"2025-04-24","close":808.0},{"date":"2025-04-25","close":811.0},{"date":"2025-04-28","close":756.0},{"date":"2025-04-29","close":752.0},{"date":"2025-04-30","close":779.0},{"date":"2025-05-02","close":745.0},{"date":"2025-05-07","close":837.0},{"date":"2025-05-08","close":798.0},{"date":"2025-05-09","close":746.0},{"date":"2025-05-12","close":825.0},{"date":"2025-05-13","close":788.0},{"date":"2025-05-14","close":781.0},{"date":"2025-05-15","close":744.0},{"date":"2025-05-16","close":725.0},{"date":"2025-05-19","close":711.0},{"date":"2025-05-20","close":720.0},{"date":"2025-05-21","close":717.0},{"date":"2025-05-22","close":681.0},{"date":"2025-05-23","close":703.0},{"date":"2025-05-26","close":677.0},{"date":"2025-05-27","close":703.0},{"date":"2025-05-28","close":717.0},{"date":"2025-05-29","close":761.0},{"date":"2025-05-30","close":708.0},{"date":"2025-06-02","close":691.0},{"date":"2025-06-04","close":652.0},{"date":"2025-06-05","close":669.0},{"date":"2025-06-09","close":657.0},{"date":"2025-06-10","close":647.0},{"date":"2025-06-11","close":644.0},{"date":"2025-06-12","close":660.0},{"date":"2025-06-13","close":643.0},{"date":"2025-06-16","close":654.0},{"date":"2025-06-17","close":639.0},{"date":"2025-06-18","close":640.0},{"date":"2025-06-19","close":638.0},{"date":"2025-06-20","close":631.0},{"date":"2025-06-23","close":614.0},{"date":"2025-06-24","close":611.0},{"date":"2025-06-25","close":625.0},{"date":"2025-06-26","close":592.0},{"date":"2025-06-27","close":584.0},{"date":"2025-06-30","close":620.0},{"date":"2025-07-01","close":596.0},{"date":"2025-07-02","close":593.0},{"date":"2025-07-03","close":615.0},{"date":"2025-07-04","close":610.0},{"date":"2025-07-07","close":607.0},{"date":"2025-07-08","close":614.0},{"date":"2025-07-09","close":609.0},{"date":"2025-07-10","close":629.0},{"date":"2025-07-11","close":629.0},{"date":"2025-07-14","close":628.0},{"date":"2025-07-15","close":610.0},{"date":"2025-07-16","close":600.0},{"date":"2025-07-17","close":600.0},{"date":"2025-07-18","close":605.0},{"date":"2025-07-21","close":598.0},{"date":"2025-07-22","close":585.0},{"date":"2025-07-23","close":574.0},{"date":"2025-07-24","close":544.0},{"date":"2025-07-25","close":544.0},{"date":"2025-07-28","close":541.0},{"date":"2025-07-29","close":527.0},{"date":"2025-07-30","close":530.0},{"date":"2025-07-31","close":537.0},{"date":"2025-08-01","close":506.0},{"date":"2025-08-04","close":462.0},{"date":"2025-08-05","close":471.0},{"date":"2025-08-06","close":483.0},{"date":"2025-08-07","close":497.0},{"date":"2025-08-08","close":497.0},{"date":"2025-08-11","close":470.0},{"date":"2025-08-12","close":477.0},{"date":"2025-08-13","close":464.0},{"date":"2025-08-14","close":480.0},{"date":"2025-08-18","close":465.0},{"date":"2025-08-19","close":449.0},{"date":"2025-08-20","close":442.0},{"date":"2025-08-21","close":436.0},{"date":"2025-08-22","close":566.0},{"date":"2025-08-25","close":642.0},{"date":"2025-08-26","close":760.0},{"date":"2025-08-27","close":700.0},{"date":"2025-08-28","close":731.0},{"date":"2025-08-29","close":672.0},{"date":"2025-09-01","close":626.0},{"date":"2025-09-02","close":640.0},{"date":"2025-09-03","close":605.0},{"date":"2025-09-04","close":606.0},{"date":"2025-09-05","close":590.0},{"date":"2025-09-08","close":767.0},{"date":"2025-09-09","close":916.0},{"date":"2025-09-10","close":848.0},{"date":"2025-09-11","close":837.0},{"date":"2025-09-12","close":808.0},{"date":"2025-09-15","close":777.0},{"date":"2025-09-16","close":842.0},{"date":"2025-09-17","close":803.0},{"date":"2025-09-18","close":826.0},{"date":"2025-09-19","close":803.0},{"date":"2025-09-22","close":769.0},{"date":"2025-09-23","close":797.0},{"date":"2025-09-24","close":789.0},{"date":"2025-09-25","close":763.0},{"date":"2025-09-26","close":735.0},{"date":"2025-09-29","close":724.0},{"date":"2025-09-30","close":714.0},{"date":"2025-10-01","close":697.0},{"date":"2025-10-02","close":697.0},{"date":"2025-10-10","close":683.0},{"date":"2025-10-13","close":676.0},{"date":"2025-10-14","close":656.0},{"date":"2025-10-15","close":673.0},{"date":"2025-10-16","close":661.0},{"date":"2025-10-17","close":645.0},{"date":"2025-10-20","close":636.0},{"date":"2025-10-21","close":617.0},{"date":"2025-10-22","close":630.0},{"date":"2025-10-23","close":628.0},{"date":"2025-10-24","close":615.0},{"date":"2025-10-27","close":624.0},{"date":"2025-10-28","close":620.0},{"date":"2025-10-29","close":611.0},{"date":"2025-10-30","close":581.0},{"date":"2025-10-31","close":755.0},{"date":"2025-11-03","close":630.0},{"date":"2025-11-04","close":653.0},{"date":"2025-11-05","close":649.8568},{"date":"2025-11-06","close":620.0557},{"date":"2025-11-07","close":631.5916},{"date":"2025-11-10","close":614.2877},{"date":"2025-11-11","close":617.1717},{"date":"2025-11-12","close":642.1661},{"date":"2025-11-13","close":610.4424},{"date":"2025-11-14","close":599.0},{"date":"2025-11-17","close":603.0},{"date":"2025-11-18","close":582.0},{"date":"2025-11-19","close":579.0},{"date":"2025-11-20","close":565.0},{"date":"2025-11-21","close":539.0},{"date":"2025-11-24","close":551.0},{"date":"2025-11-25","close":561.0},{"date":"2025-11-26","close":565.0},{"date":"2025-11-27","close":560.0},{"date":"2025-11-28","close":559.0},{"date":"2025-12-01","close":553.0},{"date":"2025-12-02","close":557.0},{"date":"2025-12-03","close":661.0},{"date":"2025-12-04","close":655.0},{"date":"2025-12-05","close":661.0},{"date":"2025-12-08","close":647.0},{"date":"2025-12-09","close":604.0},{"date":"2025-12-10","close":590.0},{"date":"2025-12-11","close":670.0},{"date":"2025-12-12","close":624.0},{"date":"2025-12-15","close":625.0},{"date":"2025-12-16","close":611.0},{"date":"2025-12-17","close":609.0},{"date":"2025-12-18","close":600.0},{"date":"2025-12-19","close":598.0},{"date":"2025-12-22","close":601.0},{"date":"2025-12-23","close":582.0},{"date":"2025-12-24","close":583.0},{"date":"2025-12-26","close":586.0},{"date":"2025-12-29","close":589.0},{"date":"2025-12-30","close":614.0},{"date":"2026-01-02","close":615.0},{"date":"2026-01-05","close":603.0},{"date":"2026-01-06","close":602.0},{"date":"2026-01-07","close":599.0},{"date":"2026-01-08","close":582.0},{"date":"2026-01-09","close":599.0},{"date":"2026-01-12","close":596.0},{"date":"2026-01-13","close":591.0},{"date":"2026-01-14","close":596.0},{"date":"2026-01-15","close":594.0},{"date":"2026-01-16","close":602.0},{"date":"2026-01-19","close":597.0},{"date":"2026-01-20","close":592.0},{"date":"2026-01-21","close":585.0},{"date":"2026-01-22","close":577.0},{"date":"2026-01-23","close":572.0},{"date":"2026-01-26","close":425.0},{"date":"2026-01-27","close":395.0},{"date":"2026-01-28","close":385.0},{"date":"2026-01-29","close":388.0},{"date":"2026-01-30","close":362.0},{"date":"2026-02-02","close":330.0},{"date":"2026-02-03","close":337.0},{"date":"2026-02-04","close":438.0},{"date":"2026-02-05","close":369.0},{"date":"2026-02-06","close":392.0},{"date":"2026-02-09","close":430.0},{"date":"2026-02-10","close":409.0},{"date":"2026-02-11","close":394.0},{"date":"2026-02-12","close":381.0},{"date":"2026-02-13","close":333.0},{"date":"2026-02-19","close":320.0},{"date":"2026-02-20","close":368.0},{"date":"2026-02-23","close":344.0},{"date":"2026-02-24","close":347.0},{"date":"2026-02-25","close":355.0},{"date":"2026-02-26","close":332.0},{"date":"2026-02-27","close":312.0},{"date":"2026-03-03","close":280.0},{"date":"2026-03-04","close":238.0},{"date":"2026-03-05","close":309.0},{"date":"2026-03-06","close":309.0},{"date":"2026-03-09","close":309.0},{"date":"2026-03-10","close":309.0},{"date":"2026-03-11","close":309.0},{"date":"2026-03-12","close":309.0},{"date":"2026-03-13","close":309.0},{"date":"2026-03-16","close":309.0},{"date":"2026-03-17","close":309.0},{"date":"2026-03-18","close":309.0},{"date":"2026-03-19","close":263.0},{"date":"2026-03-20","close":266.0},{"date":"2026-03-23","close":205.0},{"date":"2026-03-24","close":205.0},{"date":"2026-03-25","close":205.0},{"date":"2026-03-26","close":205.0},{"date":"2026-03-27","close":205.0},{"date":"2026-03-30","close":205.0},{"date":"2026-03-31","close":205.0},{"date":"2026-04-01","close":205.0},{"date":"2026-04-02","close":205.0},{"date":"2026-04-03","close":205.0},{"date":"2026-04-06","close":205.0},{"date":"2026-04-07","close":205.0},{"date":"2026-04-08","close":205.0},{"date":"2026-04-09","close":205.0},{"date":"2026-04-10","close":205.0},{"date":"2026-04-13","close":205.0},{"date":"2026-04-14","close":205.0},{"date":"2026-04-15","close":205.0},{"date":"2026-04-16","close":205.0},{"date":"2026-04-17","close":205.0},{"date":"2026-04-20","close":205.0},{"date":"2026-04-21","close":205.0},{"date":"2026-04-22","close":205.0},{"date":"2026-04-23","close":205.0},{"date":"2026-04-24","close":205.0},{"date":"2026-04-27","close":205.0},{"date":"2026-04-28","close":205.0},{"date":"2026-04-29","close":205.0},{"date":"2026-04-30","close":205.0},{"date":"2026-05-04","close":205.0},{"date":"2026-05-06","close":205.0},{"date":"2026-05-07","close":205.0},{"date":"2026-05-08","close":205.0},{"date":"2026-05-11","close":205.0},{"date":"2026-05-12","close":205.0},{"date":"2026-05-13","close":205.0},{"date":"2026-05-14","close":205.0},{"date":"2026-05-15","close":205.0},{"date":"2026-05-18","close":205.0},{"date":"2026-05-19","close":205.0},{"date":"2026-05-20","close":205.0},{"date":"2026-05-21","close":205.0},{"date":"2026-05-22","close":205.0},{"date":"2026-05-26","close":205.0},{"date":"2026-05-27","close":205.0},{"date":"2026-05-28","close":205.0},{"date":"2026-05-29","close":205.0},{"date":"2026-06-01","close":205.0},{"date":"2026-06-02","close":205.0},{"date":"2026-06-04","close":205.0},{"date":"2026-06-05","close":205.0},{"date":"2026-06-08","close":205.0},{"date":"2026-06-09","close":205.0},{"date":"2026-06-10","close":205.0},{"date":"2026-06-11","close":205.0},{"date":"2026-06-12","close":205.0},{"date":"2026-06-15","close":205.0},{"date":"2026-06-16","close":205.0},{"date":"2026-06-17","close":205.0},{"date":"2026-06-18","close":205.0},{"date":"2026-06-19","close":205.0},{"date":"2026-06-22","close":205.0},{"date":"2026-06-23","close":205.0},{"date":"2026-06-24","close":205.0},{"date":"2026-06-25","close":205.0},{"date":"2026-06-26","close":205.0},{"date":"2026-06-29","close":205.0},{"date":"2026-06-30","close":205.0},{"date":"2026-07-01","close":205.0},{"date":"2026-07-02","close":205.0},{"date":"2026-07-03","close":205.0},{"date":"2026-07-06","close":205.0},{"date":"2026-07-07","close":205.0},{"date":"2026-07-08","close":205.0},{"date":"2026-07-09","close":205.0},{"date":"2026-07-10","close":205.0},{"date":"2026-07-13","close":205.0},{"date":"2026-07-14","close":205.0},{"date":"2026-07-15","close":205.0},{"date":"2026-07-16","close":205.0},{"date":"2026-07-20","close":205.0},{"date":"2026-07-21","close":205.0},{"date":"2026-07-22","close":205.0},{"date":"2026-07-23","close":205.0},{"date":"2026-07-24","close":205.0},{"date":"2026-07-27","close":205.0},{"date":"2026-07-28","close":205.0},{"date":"2026-07-29","close":205.0},{"date":"2026-07-30","close":205.0},{"date":"2026-07-31","close":205.0},{"date":"2026-08-03","close":205.0},{"date":"2026-08-04","close":205.0},{"date":"2026-08-05","close":205.0},{"date":"2026-08-06","close":205.0},{"date":"2026-08-07","close":205.0},{"date":"2026-08-10","close":205.0},{"date":"2026-08-11","close":205.0},{"date":"2026-08-12","close":205.0},{"date":"2026-08-13","close":205.0},{"date":"2026-08-14","close":205.0},{"date":"2026-08-18","close":205.0},{"date":"2026-08-19","close":205.0},{"date":"2026-08-20","close":205.0},{"date":"2026-08-21","close":205.0},{"date":"2026-08-24","close":205.0},{"date":"2026-08-25","close":205.0},{"date":"2026-08-26","close":205.0},{"date":"2026-08-27","close":205.0},{"date":"2026-08-28","close":205.0},{"date":"2026-08-31","close":205.0},{"date":"2026-09-01","close":205.0},{"date":"2026-09-02","close":205.0},{"date":"2026-09-03","close":205.0},{"date":"2026-09-04","close":205.0},{"date":"2026-09-07","close":205.0},{"date":"2026-09-08","close":205.0},{"date":"2026-09-09","close":205.0},{"date":"2026-09-10","close":205.0},{"date":"2026-09-11","close":205.0},{"date":"2026-09-14","close":205.0},{"date":"2026-09-15","close":205.0},{"date":"2026-09-16","close":205.0},{"date":"2026-09-17","close":205.0},{"date":"2026-09-18","close":205.0},{"date":"2026-09-21","close":205.0},{"date":"2026-09-22","close":205.0},{"date":"2026-09-23","close":205.0},{"date":"2026-09-28","close":205.0},{"date":"2026-09-29","close":205.0},{"date":"2026-09-30","close":205.0},{"date":"2026-10-01","close":205.0},{"date":"2026-10-02","close":205.0},{"date":"2026-10-06","close":205.0},{"date":"2026-10-07","close":205.0},{"date":"2026-10-08","close":205.0},{"date":"2026-10-12","close":205.0},{"date":"2026-10-13","close":205.0},{"date":"2026-10-14","close":205.0},{"date":"2026-10-15","close":205.0},{"date":"2026-10-16","close":205.0},{"date":"2026-10-19","close":205.0},{"date":"2026-10-20","close":205.0},{"date":"2026-10-21","close":205.0},{"date":"2026-10-22","close":205.0},{"date":"2026-10-23","close":205.0}],"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":205.0,"low_30d":205.0,"high_30d":205.0,"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":0.3,"per":2.88,"quarter":"2024-Q2"},{"pbr":0.31,"per":58.71,"quarter":"2024-Q3"},{"pbr":0.41,"per":3.6,"quarter":"2024-Q4"},{"pbr":0.77,"per":90.01,"quarter":"2025-Q1"},{"pbr":0.48,"per":null,"quarter":"2025-Q2"},{"pbr":0.59,"per":null,"quarter":"2025-Q3"},{"pbr":1.16,"per":null,"quarter":"2025-Q4"},{"pbr":0.28,"per":null,"quarter":"2026-Q1"},{"pbr":0.95,"per":null,"quarter":"2026-Q2"},{"pbr":0.95,"per":null,"quarter":"현재"}],"timeline":[{"close":508.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":465.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":609.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1063.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":620.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":714.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":614.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":205.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":205.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.58,"pbr_5y_low":0.28,"per_5y_avg":38.8,"per_5y_low":2.88,"current_pbr":0.95,"current_per":null,"pbr_5y_high":1.16,"per_5y_high":90.01,"pbr_5y_median":0.48,"per_5y_median":31.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 39.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REAL ESTATE - DEVELOPMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -82.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -543, PBR 0.95x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -251.1%"},"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":-6.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-251.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":39.72,"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":26.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-47.35,"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":0.3,"per":2.88,"close":508.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":58.71,"close":465.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":3.6,"close":609.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":90.01,"close":1063.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":null,"close":620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":null,"close":714.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":null,"close":614.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":null,"close":205.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":null,"close":205.0,"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":"0.9배"},{"label":"ROE","value":"-251.1%"}],"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":-543.0,"pbr":null,"per":null,"roa":-0.06164781021066685,"roe":-2.5105923391747025,"revenue":8076588963.0,"market_cap":null,"net_income":-14494164012.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2684050378112575,"total_assets":235112390245.0,"total_equity":5773204907.0,"profit_margin":-1.7945897802153634,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-277757569.0,"operating_margin":-0.034390454964644955},{"eps":201.31,"pbr":0.39,"per":null,"roa":0.0203419850803826,"roe":0.26995412862978,"revenue":45916414321.0,"market_cap":5480000000.0,"net_income":5378548873.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.246563937306885,"total_assets":264406293277.0,"total_equity":19923936338.0,"profit_margin":0.11713782429522389,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6003584834.0,"operating_margin":0.13075029753040285},{"eps":-693.93,"pbr":null,"per":null,"roa":-0.06137364331307597,"roe":-1.3140480079862216,"revenue":6438585925.0,"market_cap":null,"net_income":-18540329748.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38886943129519547,"total_assets":302089443402.0,"total_equity":14109324496.0,"profit_margin":-2.8795654766384127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":140882542.0,"operating_margin":0.02188097567401805},{"eps":-100.47,"pbr":null,"per":null,"roa":-0.008666498229130935,"roe":-0.08345514407554283,"revenue":3641638691.0,"market_cap":null,"net_income":-2684270349.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05290930769056902,"total_assets":309729521432.0,"total_equity":32164228805.0,"profit_margin":-0.7371050718551364,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1931312939.0,"operating_margin":-0.5303417232942619},{"eps":-78.41,"pbr":null,"per":null,"roa":-0.006757908481964934,"roe":-0.0600455302940833,"revenue":7020925815.0,"market_cap":null,"net_income":-2095010839.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03852734042882064,"total_assets":310008761526.0,"total_equity":34890371169.0,"profit_margin":-0.2983952393463653,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2699070010.0,"operating_margin":-0.38443220753501156},{"eps":-84.87,"pbr":null,"per":null,"roa":-0.007590145220298103,"roe":-0.061360872495799475,"revenue":10685947183.0,"market_cap":null,"net_income":-2267518395.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25551261504864203,"total_assets":298745060758.0,"total_equity":36953816052.0,"profit_margin":-0.21219629445739138,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":222090401.0,"operating_margin":0.020783408077602886},{"eps":-131.88,"pbr":null,"per":null,"roa":-0.011305219361677844,"roe":-0.08932284327362143,"revenue":56103745561.0,"market_cap":null,"net_income":-3523525441.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1268084647978571,"total_assets":311672452190.0,"total_equity":39447081081.0,"profit_margin":-0.06280374698279229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1779338155.0,"operating_margin":0.03171514017839284},{"eps":-158.37,"pbr":null,"per":null,"roa":-0.011621085615716717,"roe":-0.10433456493928517,"revenue":27133386772.0,"market_cap":null,"net_income":-4231368050.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08705706279311942,"total_assets":364111253451.0,"total_equity":40555764549.0,"profit_margin":-0.1559469182950104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2378301142.0,"operating_margin":-0.08765220361117108},{"eps":386.93,"pbr":null,"per":null,"roa":0.029165889175962342,"roe":0.23048894969833383,"revenue":33775204707.0,"market_cap":null,"net_income":10337791393.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14703643945556147,"total_assets":354448010504.0,"total_equity":44851570570.0,"profit_margin":0.3060763504671658,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1106033491.0,"operating_margin":0.03274690710522242},{"eps":72.6,"pbr":null,"per":null,"roa":0.005916163381835846,"roe":0.05625878285818578,"revenue":40623062193.0,"market_cap":null,"net_income":1939631844.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1221801903416149,"total_assets":327852988299.0,"total_equity":34476960671.0,"profit_margin":0.047747061380671335,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2414505436.0,"operating_margin":0.059436815091109936},{"eps":-293.24,"pbr":null,"per":null,"roa":-0.026579246657140253,"roe":-0.24064183446198537,"revenue":47157463959.0,"market_cap":null,"net_income":-7834646729.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14649762720502532,"total_assets":294765567665.0,"total_equity":32557293068.0,"profit_margin":-0.1661379996136276,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2647460511.0,"operating_margin":-0.05614085849276745},{"eps":9.94,"pbr":null,"per":null,"roa":0.0008445026471227671,"roe":0.006394211375633389,"revenue":49483739959.0,"market_cap":null,"net_income":265617336.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15236514829410572,"total_assets":314525166860.0,"total_equity":41540280794.0,"profit_margin":0.0053677700234476735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2796170529.0,"operating_margin":0.056506855207726435}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":176.23,"per":2.88,"date":"2024-06","close":508.0,"source":"reported"},{"eps":176.23,"per":2.75,"date":"2024-07","close":484.0,"source":"reported"},{"eps":176.23,"per":2.68,"date":"2024-08","close":473.0,"source":"reported"},{"eps":7.92,"per":58.71,"date":"2024-09","close":465.0,"source":"reported"},{"eps":7.92,"per":59.09,"date":"2024-10","close":468.0,"source":"reported"},{"eps":7.92,"per":51.26,"date":"2024-11","close":406.0,"source":"reported"},{"eps":169.28,"per":3.6,"date":"2024-12","close":609.0,"source":"reported"},{"eps":169.28,"per":2.71,"date":"2025-01","close":459.0,"source":"reported"},{"eps":169.28,"per":2.66,"date":"2025-02","close":450.0,"source":"reported"},{"eps":11.81,"per":90.01,"date":"2025-03","close":1063.0,"source":"reported"},{"eps":11.81,"per":65.96,"date":"2025-04","close":779.0,"source":"reported"},{"eps":11.81,"per":59.95,"date":"2025-05","close":708.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.52,"std":31.86,"count":12,"current":59.95,"lower_1sd":1.66,"upper_1sd":65.38},"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":"KD","phase":"above-fold","symbol_resolved":true}