{"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":"2026-10-23T09:49:49.908072+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":47.7,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":31.6,"direction":"higher_better","percentile":76}],"summary":"매출 +47.7%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.9,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.9,"direction":"higher_better","percentile":22}],"summary":"RSI 25","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -23원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -23, PBR 0.56x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":31}},"signals":[],"summary":"팬스타엔터프라이즈(054300)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 499.92억. 현재가 852원, 전일 대비 -2.0%, 30일 -25.9%. ROE 1.4%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 13.26만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 48% 성장"],"portfolio":null,"technical":{"macd":-48.40120968370911,"grade":"D","trend":"하락","atr_14":64.28571428571429,"rsi_14":24.85380116959064,"sma_20":978.4,"sma_60":1028.8666666666666,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-48.40)가 시그널선(-37.53)을 하회합니다(데드크로스). 현재가가 SMA20(978)과 SMA60(1029) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 844~1113 (현재 위치 3%).","bb_lower":844.2770713114271,"bb_upper":1112.5229286885728,"macd_signal":-37.52751855366484},"change_pct":-2.53,"chart_data":[{"date":"2024-10-23","open":491,"high":495,"low":486,"close":493,"volume":45022,"rsi_14":64.0,"sma_20":490.8,"sma_60":520.1,"sma_120":568.2},{"date":"2024-10-24","open":492,"high":519,"low":485,"close":492,"volume":58388,"rsi_14":61.22,"sma_20":490.75,"sma_60":519.22,"sma_120":566.73},{"date":"2024-10-25","open":492,"high":492,"low":487,"close":491,"volume":17411,"rsi_14":57.45,"sma_20":490.35,"sma_60":518.2,"sma_120":565.16},{"date":"2024-10-28","open":491,"high":506,"low":485,"close":498,"volume":49764,"rsi_14":60.0,"sma_20":490.9,"sma_60":517.35,"sma_120":563.73},{"date":"2024-10-29","open":501,"high":508,"low":490,"close":495,"volume":53737,"rsi_14":51.06,"sma_20":490.95,"sma_60":516.27,"sma_120":562.34},{"date":"2024-10-30","open":495,"high":500,"low":489,"close":494,"volume":28810,"rsi_14":48.94,"sma_20":491.3,"sma_60":514.97,"sma_120":560.97},{"date":"2024-10-31","open":494,"high":497,"low":488,"close":492,"volume":16978,"rsi_14":48.94,"sma_20":491.95,"sma_60":513.62,"sma_120":559.51},{"date":"2024-11-01","open":492,"high":492,"low":482,"close":487,"volume":40418,"rsi_14":45.1,"sma_20":492.25,"sma_60":512.47,"sma_120":558.05},{"date":"2024-11-04","open":487,"high":506,"low":487,"close":495,"volume":110669,"rsi_14":45.1,"sma_20":492.8,"sma_60":511.4,"sma_120":556.61},{"date":"2024-11-05","open":498,"high":499,"low":488,"close":494,"volume":17194,"rsi_14":51.11,"sma_20":493.1,"sma_60":510.53,"sma_120":555.17},{"date":"2024-11-06","open":494,"high":510,"low":485,"close":486,"volume":218517,"rsi_14":41.18,"sma_20":492.7,"sma_60":510.02,"sma_120":553.76},{"date":"2024-11-07","open":489,"high":492,"low":479,"close":488,"volume":102365,"rsi_14":51.11,"sma_20":492.35,"sma_60":509.15,"sma_120":552.4},{"date":"2024-11-08","open":486,"high":490,"low":480,"close":484,"volume":48327,"rsi_14":42.22,"sma_20":491.9,"sma_60":508.17,"sma_120":550.98},{"date":"2024-11-11","open":479,"high":490,"low":479,"close":488,"volume":154435,"rsi_14":46.94,"sma_20":491.7,"sma_60":507.18,"sma_120":549.6},{"date":"2024-11-12","open":485,"high":493,"low":479,"close":484,"volume":86248,"rsi_14":41.18,"sma_20":490.9,"sma_60":505.9,"sma_120":548.19},{"date":"2024-11-13","open":479,"high":483,"low":465,"close":476,"volume":131851,"rsi_14":36.21,"sma_20":490.05,"sma_60":504.53,"sma_120":547.17},{"date":"2024-11-14","open":471,"high":481,"low":462,"close":472,"volume":83756,"rsi_14":34.43,"sma_20":488.9,"sma_60":503.13,"sma_120":545.71},{"date":"2024-11-15","open":471,"high":477,"low":446,"close":476,"volume":119920,"rsi_14":31.03,"sma_20":488.35,"sma_60":501.62,"sma_120":544.43},{"date":"2024-11-18","open":480,"high":480,"low":473,"close":475,"volume":10801,"rsi_14":32.14,"sma_20":487.55,"sma_60":500.15,"sma_120":543.13},{"date":"2024-11-19","open":478,"high":482,"low":467,"close":482,"volume":27799,"rsi_14":40.32,"sma_20":487.1,"sma_60":498.85,"sma_120":541.84},{"date":"2024-11-20","open":476,"high":485,"low":450,"close":477,"volume":34757,"rsi_14":38.46,"sma_20":486.3,"sma_60":497.47,"sma_120":540.54},{"date":"2024-11-21","open":480,"high":480,"low":467,"close":467,"volume":21397,"rsi_14":35.71,"sma_20":485.05,"sma_60":495.9,"sma_120":539.19},{"date":"2024-11-22","open":466,"high":466,"low":455,"close":461,"volume":51797,"rsi_14":25.0,"sma_20":483.55,"sma_60":494.23,"sma_120":537.87},{"date":"2024-11-25","open":456,"high":461,"low":451,"close":454,"volume":72585,"rsi_14":22.97,"sma_20":481.35,"sma_60":492.67,"sma_120":536.57},{"date":"2024-11-26","open":457,"high":457,"low":447,"close":453,"volume":50310,"rsi_14":25.37,"sma_20":479.25,"sma_60":491.37,"sma_120":535.3},{"date":"2024-11-27","open":457,"high":491,"low":447,"close":461,"volume":262342,"rsi_14":31.51,"sma_20":477.6,"sma_60":490.4,"sma_120":534.09},{"date":"2024-11-28","open":464,"high":464,"low":456,"close":462,"volume":18328,"rsi_14":34.29,"sma_20":476.1,"sma_60":489.38,"sma_120":532.74},{"date":"2024-11-29","open":462,"high":462,"low":451,"close":460,"volume":31284,"rsi_14":29.41,"sma_20":474.75,"sma_60":488.38,"sma_120":531.48},{"date":"2024-12-02","open":453,"high":460,"low":448,"close":458,"volume":20763,"rsi_14":30.3,"sma_20":472.9,"sma_60":487.38,"sma_120":530.28},{"date":"2024-12-03","open":449,"high":458,"low":442,"close":443,"volume":85306,"rsi_14":27.4,"sma_20":470.35,"sma_60":486.18,"sma_120":529.03},{"date":"2024-12-04","open":443,"high":455,"low":440,"close":455,"volume":125279,"rsi_14":39.51,"sma_20":468.8,"sma_60":485.2,"sma_120":527.86},{"date":"2024-12-05","open":458,"high":462,"low":448,"close":459,"volume":32945,"rsi_14":39.51,"sma_20":467.35,"sma_60":484.47,"sma_120":526.48},{"date":"2024-12-06","open":462,"high":468,"low":451,"close":459,"volume":84112,"rsi_14":40.0,"sma_20":466.1,"sma_60":483.77,"sma_120":525.09},{"date":"2024-12-09","open":459,"high":459,"low":416,"close":435,"volume":285045,"rsi_14":25.77,"sma_20":463.45,"sma_60":482.65,"sma_120":523.49},{"date":"2024-12-10","open":435,"high":462,"low":424,"close":460,"volume":210050,"rsi_14":42.74,"sma_20":462.25,"sma_60":482.08,"sma_120":522.17},{"date":"2024-12-11","open":463,"high":500,"low":460,"close":481,"volume":273461,"rsi_14":55.47,"sma_20":462.5,"sma_60":481.62,"sma_120":521.07},{"date":"2024-12-12","open":481,"high":506,"low":477,"close":485,"volume":116326,"rsi_14":59.52,"sma_20":463.15,"sma_60":481.53,"sma_120":520.03},{"date":"2024-12-13","open":488,"high":507,"low":480,"close":503,"volume":254417,"rsi_14":67.88,"sma_20":464.5,"sma_60":481.55,"sma_120":519.17},{"date":"2024-12-16","open":503,"high":503,"low":488,"close":502,"volume":102247,"rsi_14":67.88,"sma_20":465.85,"sma_60":481.63,"sma_120":518.28},{"date":"2024-12-17","open":509,"high":509,"low":490,"close":493,"volume":59754,"rsi_14":61.59,"sma_20":466.4,"sma_60":481.57,"sma_120":517.38},{"date":"2024-12-18","open":500,"high":505,"low":493,"close":497,"volume":38569,"rsi_14":62.41,"sma_20":467.4,"sma_60":481.5,"sma_120":516.51},{"date":"2024-12-19","open":497,"high":497,"low":480,"close":485,"volume":46995,"rsi_14":58.28,"sma_20":468.3,"sma_60":481.37,"sma_120":515.52},{"date":"2024-12-20","open":485,"high":501,"low":466,"close":479,"volume":107185,"rsi_14":56.77,"sma_20":469.2,"sma_60":481.03,"sma_120":514.53},{"date":"2024-12-23","open":479,"high":490,"low":469,"close":484,"volume":55900,"rsi_14":64.14,"sma_20":470.7,"sma_60":480.98,"sma_120":513.55},{"date":"2024-12-24","open":484,"high":484,"low":471,"close":483,"volume":100228,"rsi_14":60.45,"sma_20":472.2,"sma_60":480.8,"sma_120":512.61},{"date":"2024-12-26","open":486,"high":490,"low":474,"close":486,"volume":32639,"rsi_14":60.15,"sma_20":473.45,"sma_60":480.78,"sma_120":511.68},{"date":"2024-12-27","open":485,"high":485,"low":469,"close":473,"volume":51510,"rsi_14":54.79,"sma_20":474.0,"sma_60":480.68,"sma_120":510.59},{"date":"2024-12-30","open":475,"high":492,"low":475,"close":489,"volume":133060,"rsi_14":69.57,"sma_20":475.45,"sma_60":480.82,"sma_120":509.69},{"date":"2025-01-02","open":489,"high":496,"low":479,"close":492,"volume":64352,"rsi_14":63.79,"sma_20":477.15,"sma_60":480.95,"sma_120":509.0},{"date":"2025-01-03","open":492,"high":495,"low":485,"close":494,"volume":26586,"rsi_14":56.7,"sma_20":479.7,"sma_60":481.05,"sma_120":508.32},{"date":"2025-01-06","open":490,"high":507,"low":489,"close":500,"volume":56725,"rsi_14":57.58,"sma_20":481.95,"sma_60":481.15,"sma_120":507.72},{"date":"2025-01-07","open":500,"high":503,"low":482,"close":490,"volume":51292,"rsi_14":42.86,"sma_20":483.5,"sma_60":481.07,"sma_120":507.1},{"date":"2025-01-08","open":490,"high":496,"low":483,"close":492,"volume":16743,"rsi_14":44.57,"sma_20":485.15,"sma_60":481.05,"sma_120":506.44},{"date":"2025-01-09","open":495,"high":495,"low":487,"close":495,"volume":17935,"rsi_14":51.16,"sma_20":488.15,"sma_60":481.1,"sma_120":505.73},{"date":"2025-01-10","open":490,"high":496,"low":487,"close":496,"volume":26484,"rsi_14":49.4,"sma_20":489.95,"sma_60":481.03,"sma_120":505.0},{"date":"2025-01-13","open":495,"high":496,"low":480,"close":488,"volume":35501,"rsi_14":51.9,"sma_20":490.3,"sma_60":480.95,"sma_120":504.09},{"date":"2025-01-14","open":488,"high":491,"low":481,"close":486,"volume":27585,"rsi_14":54.67,"sma_20":490.35,"sma_60":480.8,"sma_120":503.26},{"date":"2025-01-15","open":486,"high":489,"low":480,"close":485,"volume":24617,"rsi_14":50.7,"sma_20":489.45,"sma_60":480.77,"sma_120":502.41},{"date":"2025-01-16","open":485,"high":490,"low":481,"close":488,"volume":8037,"rsi_14":53.42,"sma_20":488.75,"sma_60":480.72,"sma_120":501.68},{"date":"2025-01-17","open":491,"high":491,"low":479,"close":486,"volume":18632,"rsi_14":50.0,"sma_20":488.4,"sma_60":480.63,"sma_120":500.94},{"date":"2025-01-20","open":489,"high":501,"low":486,"close":491,"volume":70496,"rsi_14":64.06,"sma_20":488.1,"sma_60":480.6,"sma_120":500.35},{"date":"2025-01-21","open":486,"high":591,"low":485,"close":502,"volume":3222793,"rsi_14":61.02,"sma_20":488.95,"sma_60":480.77,"sma_120":499.99},{"date":"2025-01-22","open":509,"high":529,"low":505,"close":518,"volume":544590,"rsi_14":68.06,"sma_20":490.9,"sma_60":481.22,"sma_120":499.71},{"date":"2025-01-23","open":521,"high":531,"low":509,"close":531,"volume":160428,"rsi_14":72.29,"sma_20":493.25,"sma_60":481.77,"sma_120":499.56},{"date":"2025-01-24","open":531,"high":555,"low":512,"close":550,"volume":329954,"rsi_14":76.04,"sma_20":496.6,"sma_60":482.68,"sma_120":499.48},{"date":"2025-01-31","open":549,"high":549,"low":518,"close":523,"volume":110416,"rsi_14":64.6,"sma_20":498.45,"sma_60":483.17,"sma_120":499.07},{"date":"2025-02-03","open":519,"high":532,"low":511,"close":517,"volume":207779,"rsi_14":60.68,"sma_20":500.65,"sma_60":483.58,"sma_120":498.6},{"date":"2025-02-04","open":528,"high":528,"low":513,"close":521,"volume":102514,"rsi_14":61.02,"sma_20":502.25,"sma_60":484.15,"sma_120":498.31},{"date":"2025-02-05","open":521,"high":535,"low":520,"close":528,"volume":58501,"rsi_14":62.9,"sma_20":504.05,"sma_60":484.7,"sma_120":498.05},{"date":"2025-02-06","open":531,"high":550,"low":521,"close":546,"volume":141508,"rsi_14":71.64,"sma_20":506.65,"sma_60":485.57,"sma_120":498.05},{"date":"2025-02-07","open":545,"high":587,"low":544,"close":569,"volume":747827,"rsi_14":76.77,"sma_20":510.1,"sma_60":486.95,"sma_120":498.48},{"date":"2025-02-10","open":569,"high":604,"low":557,"close":604,"volume":1010688,"rsi_14":81.48,"sma_20":515.8,"sma_60":488.88,"sma_120":499.02},{"date":"2025-02-11","open":625,"high":650,"low":579,"close":627,"volume":1606983,"rsi_14":83.25,"sma_20":522.55,"sma_60":491.27,"sma_120":499.72},{"date":"2025-02-12","open":752,"high":769,"low":577,"close":585,"volume":11341168,"rsi_14":69.88,"sma_20":527.05,"sma_60":492.88,"sma_120":500.03},{"date":"2025-02-13","open":626,"high":637,"low":540,"close":544,"volume":2890115,"rsi_14":59.3,"sma_20":529.45,"sma_60":493.88,"sma_120":499.89},{"date":"2025-02-14","open":544,"high":566,"low":510,"close":542,"volume":888622,"rsi_14":57.25,"sma_20":532.15,"sma_60":494.98,"sma_120":499.76},{"date":"2025-02-17","open":541,"high":542,"low":527,"close":531,"volume":349472,"rsi_14":52.4,"sma_20":534.4,"sma_60":495.97,"sma_120":499.55},{"date":"2025-02-18","open":537,"high":560,"low":531,"close":536,"volume":507679,"rsi_14":50.95,"sma_20":536.95,"sma_60":496.97,"sma_120":499.29},{"date":"2025-02-19","open":536,"high":553,"low":530,"close":549,"volume":238199,"rsi_14":49.81,"sma_20":540.0,"sma_60":498.2,"sma_120":499.18},{"date":"2025-02-20","open":548,"high":559,"low":542,"close":552,"volume":174186,"rsi_14":56.22,"sma_20":543.3,"sma_60":499.37,"sma_120":499.11},{"date":"2025-02-21","open":552,"high":556,"low":539,"close":539,"volume":287369,"rsi_14":54.58,"sma_20":545.7,"sma_60":500.4,"sma_120":498.93},{"date":"2025-02-24","open":542,"high":542,"low":523,"close":526,"volume":282119,"rsi_14":51.0,"sma_20":546.9,"sma_60":501.38,"sma_120":498.64},{"date":"2025-02-25","open":538,"high":551,"low":523,"close":538,"volume":289102,"rsi_14":51.97,"sma_20":547.9,"sma_60":502.67,"sma_120":498.45},{"date":"2025-02-26","open":541,"high":548,"low":534,"close":544,"volume":158061,"rsi_14":49.59,"sma_20":548.55,"sma_60":504.17,"sma_120":498.42},{"date":"2025-02-27","open":547,"high":547,"low":523,"close":537,"volume":288574,"rsi_14":42.92,"sma_20":547.9,"sma_60":505.57,"sma_120":498.47},{"date":"2025-02-28","open":540,"high":578,"low":529,"close":546,"volume":762402,"rsi_14":35.5,"sma_20":549.05,"sma_60":506.98,"sma_120":498.69},{"date":"2025-03-04","open":540,"high":567,"low":532,"close":562,"volume":389767,"rsi_14":33.16,"sma_20":551.3,"sma_60":508.65,"sma_120":499.02},{"date":"2025-03-05","open":563,"high":570,"low":553,"close":570,"volume":182253,"rsi_14":45.28,"sma_20":553.75,"sma_60":510.48,"sma_120":499.43},{"date":"2025-03-06","open":580,"high":582,"low":550,"close":554,"volume":461609,"rsi_14":53.73,"sma_20":555.05,"sma_60":512.08,"sma_120":499.73},{"date":"2025-03-07","open":556,"high":556,"low":539,"close":541,"volume":161944,"rsi_14":49.66,"sma_20":554.8,"sma_60":513.72,"sma_120":499.95},{"date":"2025-03-10","open":541,"high":549,"low":536,"close":549,"volume":60628,"rsi_14":56.34,"sma_20":553.8,"sma_60":515.28,"sma_120":500.24},{"date":"2025-03-11","open":539,"high":544,"low":510,"close":532,"volume":308078,"rsi_14":48.7,"sma_20":550.2,"sma_60":516.5,"sma_120":500.48},{"date":"2025-03-12","open":532,"high":541,"low":524,"close":531,"volume":42522,"rsi_14":43.66,"sma_20":545.4,"sma_60":517.7,"sma_120":500.73},{"date":"2025-03-13","open":530,"high":544,"low":527,"close":529,"volume":110287,"rsi_14":41.84,"sma_20":542.6,"sma_60":519.27,"sma_120":500.96},{"date":"2025-03-14","open":524,"high":544,"low":524,"close":540,"volume":107912,"rsi_14":50.36,"sma_20":542.4,"sma_60":520.6,"sma_120":501.34},{"date":"2025-03-17","open":540,"high":540,"low":528,"close":532,"volume":73191,"rsi_14":52.24,"sma_20":541.9,"sma_60":521.45,"sma_120":501.53},{"date":"2025-03-18","open":531,"high":535,"low":521,"close":527,"volume":82219,"rsi_14":45.67,"sma_20":541.7,"sma_60":522.15,"sma_120":501.84},{"date":"2025-03-19","open":527,"high":530,"low":517,"close":519,"volume":161852,"rsi_14":40.31,"sma_20":540.85,"sma_60":522.42,"sma_120":501.98},{"date":"2025-03-20","open":515,"high":527,"low":511,"close":519,"volume":90418,"rsi_14":42.62,"sma_20":539.35,"sma_60":522.7,"sma_120":502.17},{"date":"2025-03-21","open":518,"high":526,"low":511,"close":517,"volume":127413,"rsi_14":37.39,"sma_20":537.6,"sma_60":523.1,"sma_120":502.33},{"date":"2025-03-24","open":520,"high":520,"low":510,"close":517,"volume":113516,"rsi_14":27.27,"sma_20":536.5,"sma_60":523.43,"sma_120":502.47},{"date":"2025-03-25","open":517,"high":525,"low":491,"close":508,"volume":246607,"rsi_14":19.0,"sma_20":535.6,"sma_60":523.82,"sma_120":502.59},{"date":"2025-03-26","open":504,"high":515,"low":503,"close":503,"volume":81399,"rsi_14":21.35,"sma_20":533.85,"sma_60":524.22,"sma_120":502.62},{"date":"2025-03-27","open":506,"high":513,"low":503,"close":512,"volume":65319,"rsi_14":32.94,"sma_20":532.25,"sma_60":524.68,"sma_120":502.83},{"date":"2025-03-28","open":508,"high":517,"low":504,"close":513,"volume":78675,"rsi_14":26.92,"sma_20":531.05,"sma_60":525.18,"sma_120":502.99},{"date":"2025-03-31","open":513,"high":564,"low":503,"close":505,"volume":930730,"rsi_14":30.43,"sma_20":529.0,"sma_60":525.5,"sma_120":503.14},{"date":"2025-04-01","open":516,"high":545,"low":516,"close":529,"volume":287055,"rsi_14":48.91,"sma_20":527.35,"sma_60":526.43,"sma_120":503.56},{"date":"2025-04-02","open":533,"high":533,"low":514,"close":525,"volume":151051,"rsi_14":47.87,"sma_20":525.1,"sma_60":527.03,"sma_120":503.93},{"date":"2025-04-03","open":519,"high":543,"low":516,"close":538,"volume":155805,"rsi_14":48.96,"sma_20":524.3,"sma_60":527.8,"sma_120":504.38},{"date":"2025-04-04","open":538,"high":569,"low":530,"close":557,"volume":433745,"rsi_14":61.68,"sma_20":525.1,"sma_60":528.85,"sma_120":504.95},{"date":"2025-04-07","open":552,"high":552,"low":530,"close":540,"volume":229453,"rsi_14":55.46,"sma_20":524.65,"sma_60":529.52,"sma_120":505.33},{"date":"2025-04-08","open":542,"high":545,"low":511,"close":530,"volume":191076,"rsi_14":54.55,"sma_20":524.55,"sma_60":530.18,"sma_120":505.62},{"date":"2025-04-09","open":526,"high":530,"low":517,"close":525,"volume":126910,"rsi_14":52.38,"sma_20":524.25,"sma_60":530.73,"sma_120":505.89},{"date":"2025-04-10","open":525,"high":535,"low":519,"close":532,"volume":105108,"rsi_14":55.73,"sma_20":524.4,"sma_60":531.35,"sma_120":506.23},{"date":"2025-04-11","open":528,"high":532,"low":512,"close":529,"volume":89778,"rsi_14":54.48,"sma_20":523.85,"sma_60":531.9,"sma_120":506.47},{"date":"2025-04-14","open":620,"high":687,"low":586,"close":687,"volume":20848243,"rsi_14":81.63,"sma_20":531.6,"sma_60":535.22,"sma_120":508.08},{"date":"2025-04-15","open":673,"high":687,"low":573,"close":591,"volume":8045350,"rsi_14":61.76,"sma_20":534.8,"sma_60":536.97,"sma_120":508.88},{"date":"2025-04-16","open":587,"high":597,"low":570,"close":580,"volume":1650677,"rsi_14":59.04,"sma_20":537.85,"sma_60":538.55,"sma_120":509.66},{"date":"2025-04-17","open":577,"high":673,"low":568,"close":624,"volume":8766911,"rsi_14":63.25,"sma_20":543.1,"sma_60":540.82,"sma_120":510.77},{"date":"2025-04-18","open":637,"high":811,"low":635,"close":811,"volume":22952201,"rsi_14":75.59,"sma_20":557.8,"sma_60":546.23,"sma_120":513.43},{"date":"2025-04-21","open":1054,"high":1054,"low":1054,"close":1054,"volume":4647072,"rsi_14":82.13,"sma_20":584.65,"sma_60":555.62,"sma_120":518.11},{"date":"2025-04-22","open":1370,"high":1370,"low":977,"close":1029,"volume":92477744,"rsi_14":80.07,"sma_20":610.7,"sma_60":564.4,"sma_120":522.58},{"date":"2025-04-23","open":1062,"high":1068,"low":821,"close":873,"volume":25452507,"rsi_14":67.07,"sma_20":629.2,"sma_60":570.32,"sma_120":525.77},{"date":"2025-04-24","open":852,"high":897,"low":786,"close":824,"volume":11187893,"rsi_14":63.2,"sma_20":644.8,"sma_60":575.2,"sma_120":528.48},{"date":"2025-04-25","open":808,"high":830,"low":785,"close":797,"volume":5900281,"rsi_14":62.59,"sma_20":659.0,"sma_60":579.32,"sma_120":531.0},{"date":"2025-04-28","open":797,"high":837,"low":768,"close":820,"volume":5126582,"rsi_14":64.02,"sma_20":674.75,"sma_60":584.27,"sma_120":533.72},{"date":"2025-04-29","open":802,"high":835,"low":760,"close":801,"volume":4359169,"rsi_14":63.17,"sma_20":688.35,"sma_60":589.0,"sma_120":536.29},{"date":"2025-04-30","open":784,"high":790,"low":720,"close":741,"volume":4154724,"rsi_14":59.49,"sma_20":699.15,"sma_60":592.67,"sma_120":538.41},{"date":"2025-05-02","open":707,"high":742,"low":684,"close":729,"volume":3353135,"rsi_14":59.01,"sma_20":708.7,"sma_60":596.02,"sma_120":540.36},{"date":"2025-05-07","open":729,"high":780,"low":691,"close":749,"volume":4248509,"rsi_14":53.19,"sma_20":718.3,"sma_60":599.4,"sma_120":542.48},{"date":"2025-05-08","open":750,"high":755,"low":697,"close":704,"volume":2569518,"rsi_14":56.13,"sma_20":726.5,"sma_60":601.65,"sma_120":544.3},{"date":"2025-05-09","open":705,"high":706,"low":640,"close":682,"volume":3271485,"rsi_14":55.47,"sma_20":734.1,"sma_60":602.95,"sma_120":545.92},{"date":"2025-05-12","open":690,"high":793,"low":672,"close":727,"volume":11448370,"rsi_14":55.52,"sma_20":744.2,"sma_60":604.62,"sma_120":547.94},{"date":"2025-05-13","open":742,"high":743,"low":689,"close":693,"volume":2315793,"rsi_14":42.44,"sma_20":752.25,"sma_60":606.42,"sma_120":549.65},{"date":"2025-05-14","open":681,"high":707,"low":657,"close":706,"volume":1973961,"rsi_14":18.36,"sma_20":761.1,"sma_60":609.12,"sma_120":551.5},{"date":"2025-05-15","open":700,"high":700,"low":650,"close":665,"volume":2605790,"rsi_14":17.84,"sma_20":760.0,"sma_60":611.17,"sma_120":553.08},{"date":"2025-05-16","open":664,"high":697,"low":658,"close":671,"volume":1329873,"rsi_14":25.72,"sma_20":764.0,"sma_60":613.5,"sma_120":554.73},{"date":"2025-05-19","open":668,"high":679,"low":641,"close":645,"volume":1168121,"rsi_14":27.23,"sma_20":767.25,"sma_60":615.32,"sma_120":556.14},{"date":"2025-05-20","open":645,"high":673,"low":638,"close":664,"volume":988130,"rsi_14":32.73,"sma_20":769.25,"sma_60":617.23,"sma_120":557.72},{"date":"2025-05-21","open":672,"high":672,"low":631,"close":638,"volume":1158537,"rsi_14":26.55,"sma_20":760.6,"sma_60":618.67,"sma_120":559.02},{"date":"2025-05-22","open":628,"high":656,"low":627,"close":640,"volume":856917,"rsi_14":28.3,"sma_20":739.9,"sma_60":620.35,"sma_120":560.38},{"date":"2025-05-23","open":641,"high":661,"low":631,"close":646,"volume":681952,"rsi_14":35.02,"sma_20":720.75,"sma_60":622.35,"sma_120":561.87},{"date":"2025-05-26","open":642,"high":650,"low":608,"close":619,"volume":1951043,"rsi_14":33.43,"sma_20":708.05,"sma_60":623.7,"sma_120":563.18},{"date":"2025-05-27","open":619,"high":631,"low":603,"close":624,"volume":743945,"rsi_14":30.28,"sma_20":698.05,"sma_60":625.03,"sma_120":564.6},{"date":"2025-05-28","open":608,"high":645,"low":586,"close":618,"volume":3457851,"rsi_14":34.53,"sma_20":689.1,"sma_60":626.38,"sma_120":565.98},{"date":"2025-05-29","open":632,"high":640,"low":614,"close":621,"volume":679333,"rsi_14":38.22,"sma_20":679.15,"sma_60":627.63,"sma_120":567.31},{"date":"2025-05-30","open":621,"high":643,"low":611,"close":616,"volume":1374930,"rsi_14":24.66,"sma_20":669.9,"sma_60":628.53,"sma_120":568.59},{"date":"2025-06-02","open":619,"high":640,"low":611,"close":617,"volume":1898198,"rsi_14":29.57,"sma_20":663.7,"sma_60":629.32,"sma_120":569.9},{"date":"2025-06-04","open":635,"high":647,"low":609,"close":640,"volume":1813883,"rsi_14":33.16,"sma_20":659.25,"sma_60":630.75,"sma_120":571.42},{"date":"2025-06-05","open":640,"high":690,"low":631,"close":669,"volume":4337217,"rsi_14":51.09,"sma_20":655.25,"sma_60":632.88,"sma_120":573.3},{"date":"2025-06-09","open":669,"high":698,"low":662,"close":678,"volume":3043258,"rsi_14":51.87,"sma_20":653.95,"sma_60":635.03,"sma_120":575.16},{"date":"2025-06-10","open":678,"high":678,"low":653,"close":656,"volume":1651613,"rsi_14":53.01,"sma_20":652.65,"sma_60":637.1,"sma_120":576.8},{"date":"2025-06-11","open":653,"high":667,"low":644,"close":648,"volume":905576,"rsi_14":45.35,"sma_20":648.7,"sma_60":639.05,"sma_120":578.38},{"date":"2025-06-12","open":678,"high":712,"low":647,"close":656,"volume":3999897,"rsi_14":55.84,"sma_20":646.85,"sma_60":641.17,"sma_120":580.22},{"date":"2025-06-13","open":667,"high":668,"low":628,"close":643,"volume":1310759,"rsi_14":50.91,"sma_20":643.7,"sma_60":642.88,"sma_120":581.74},{"date":"2025-06-16","open":644,"high":664,"low":634,"close":660,"volume":905608,"rsi_14":53.98,"sma_20":643.45,"sma_60":645.02,"sma_120":583.23},{"date":"2025-06-17","open":660,"high":676,"low":641,"close":653,"volume":971972,"rsi_14":60.9,"sma_20":642.55,"sma_60":647.12,"sma_120":584.63},{"date":"2025-06-18","open":652,"high":653,"low":637,"close":646,"volume":855322,"rsi_14":56.96,"sma_20":642.6,"sma_60":649.23,"sma_120":585.83},{"date":"2025-06-19","open":646,"high":647,"low":625,"close":631,"volume":815336,"rsi_14":53.89,"sma_20":640.95,"sma_60":651.1,"sma_120":586.9},{"date":"2025-06-20","open":631,"high":637,"low":617,"close":637,"volume":684915,"rsi_14":54.71,"sma_20":640.9,"sma_60":653.1,"sma_120":588.1},{"date":"2025-06-23","open":632,"high":632,"low":609,"close":622,"volume":926523,"rsi_14":51.67,"sma_20":640.0,"sma_60":654.85,"sma_120":589.14},{"date":"2025-06-24","open":622,"high":640,"low":622,"close":630,"volume":739844,"rsi_14":53.48,"sma_20":639.2,"sma_60":656.88,"sma_120":590.35},{"date":"2025-06-25","open":632,"high":638,"low":618,"close":634,"volume":575181,"rsi_14":48.21,"sma_20":639.95,"sma_60":659.07,"sma_120":591.64},{"date":"2025-06-26","open":634,"high":639,"low":618,"close":631,"volume":680457,"rsi_14":36.62,"sma_20":640.3,"sma_60":661.05,"sma_120":592.87},{"date":"2025-06-27","open":631,"high":689,"low":631,"close":642,"volume":3730711,"rsi_14":37.5,"sma_20":641.5,"sma_60":663.2,"sma_120":594.19},{"date":"2025-06-30","open":649,"high":665,"low":642,"close":661,"volume":1558810,"rsi_14":51.77,"sma_20":643.5,"sma_60":665.8,"sma_120":595.65},{"date":"2025-07-01","open":662,"high":668,"low":650,"close":655,"volume":801630,"rsi_14":52.52,"sma_20":645.45,"sma_60":667.9,"sma_120":597.17},{"date":"2025-07-02","open":655,"high":657,"low":636,"close":650,"volume":671403,"rsi_14":47.79,"sma_20":647.1,"sma_60":669.98,"sma_120":598.51},{"date":"2025-07-03","open":644,"high":672,"low":641,"close":658,"volume":841809,"rsi_14":55.73,"sma_20":648.0,"sma_60":671.98,"sma_120":599.89},{"date":"2025-07-04","open":659,"high":667,"low":642,"close":647,"volume":726220,"rsi_14":44.8,"sma_20":646.9,"sma_60":673.48,"sma_120":601.17},{"date":"2025-07-07","open":647,"high":648,"low":627,"close":635,"volume":560967,"rsi_14":43.08,"sma_20":644.75,"sma_60":675.07,"sma_120":602.29},{"date":"2025-07-08","open":635,"high":642,"low":627,"close":638,"volume":276590,"rsi_14":46.83,"sma_20":643.85,"sma_60":676.87,"sma_120":603.52},{"date":"2025-07-09","open":646,"high":646,"low":634,"close":636,"volume":224554,"rsi_14":52.21,"sma_20":643.25,"sma_60":678.72,"sma_120":604.73},{"date":"2025-07-10","open":636,"high":646,"low":632,"close":636,"volume":315225,"rsi_14":49.53,"sma_20":642.25,"sma_60":680.45,"sma_120":605.9},{"date":"2025-07-11","open":641,"high":641,"low":629,"close":632,"volume":333031,"rsi_14":55.21,"sma_20":641.7,"sma_60":682.17,"sma_120":607.03},{"date":"2025-07-14","open":634,"high":638,"low":625,"close":627,"volume":319320,"rsi_14":48.39,"sma_20":640.05,"sma_60":681.17,"sma_120":608.19},{"date":"2025-07-15","open":627,"high":631,"low":620,"close":626,"volume":288256,"rsi_14":45.56,"sma_20":638.7,"sma_60":681.75,"sma_120":609.36},{"date":"2025-07-16","open":626,"high":627,"low":608,"close":613,"volume":664013,"rsi_14":41.0,"sma_20":637.05,"sma_60":682.3,"sma_120":610.42},{"date":"2025-07-17","open":614,"high":621,"low":608,"close":615,"volume":315836,"rsi_14":35.16,"sma_20":636.25,"sma_60":682.15,"sma_120":611.48},{"date":"2025-07-18","open":618,"high":618,"low":610,"close":612,"volume":245209,"rsi_14":17.33,"sma_20":635.0,"sma_60":678.83,"sma_120":612.53},{"date":"2025-07-21","open":617,"high":706,"low":611,"close":694,"volume":13370774,"rsi_14":62.91,"sma_20":638.6,"sma_60":672.83,"sma_120":614.23},{"date":"2025-07-22","open":720,"high":720,"low":670,"close":698,"volume":6465324,"rsi_14":66.0,"sma_20":642.0,"sma_60":667.32,"sma_120":615.86},{"date":"2025-07-23","open":683,"high":699,"low":676,"close":696,"volume":2360916,"rsi_14":63.19,"sma_20":645.1,"sma_60":664.37,"sma_120":617.34},{"date":"2025-07-24","open":687,"high":695,"low":680,"close":680,"volume":1121576,"rsi_14":61.07,"sma_20":647.55,"sma_60":661.97,"sma_120":618.58},{"date":"2025-07-25","open":681,"high":743,"low":677,"close":729,"volume":4405433,"rsi_14":75.27,"sma_20":651.9,"sma_60":660.83,"sma_120":620.08},{"date":"2025-07-28","open":711,"high":795,"low":700,"close":734,"volume":7542872,"rsi_14":75.53,"sma_20":655.55,"sma_60":659.4,"sma_120":621.83},{"date":"2025-07-29","open":758,"high":790,"low":742,"close":751,"volume":4810335,"rsi_14":78.33,"sma_20":660.35,"sma_60":658.57,"sma_120":623.78},{"date":"2025-07-30","open":752,"high":859,"low":746,"close":799,"volume":12497700,"rsi_14":82.47,"sma_20":667.8,"sma_60":659.53,"sma_120":626.1},{"date":"2025-07-31","open":825,"high":990,"low":808,"close":902,"volume":38033063,"rsi_14":88.57,"sma_20":680.0,"sma_60":662.42,"sma_120":629.22},{"date":"2025-08-01","open":902,"high":925,"low":881,"close":885,"volume":7757532,"rsi_14":85.64,"sma_20":691.9,"sma_60":664.68,"sma_120":632.04},{"date":"2025-08-04","open":885,"high":917,"low":878,"close":897,"volume":4129054,"rsi_14":86.33,"sma_20":705.0,"sma_60":667.9,"sma_120":634.77},{"date":"2025-08-05","open":901,"high":972,"low":897,"close":950,"volume":6089294,"rsi_14":90.8,"sma_20":720.6,"sma_60":672.37,"sma_120":637.66},{"date":"2025-08-06","open":950,"high":1133,"low":921,"close":1017,"volume":43128297,"rsi_14":92.05,"sma_20":739.65,"sma_60":677.2,"sma_120":640.91},{"date":"2025-08-07","open":1007,"high":1026,"low":971,"close":975,"volume":5917250,"rsi_14":85.11,"sma_20":756.6,"sma_60":681.9,"sma_120":644.16},{"date":"2025-08-08","open":986,"high":1024,"low":964,"close":997,"volume":5545501,"rsi_14":83.15,"sma_20":774.85,"sma_60":686.75,"sma_120":647.93},{"date":"2025-08-11","open":1001,"high":1100,"low":994,"close":1059,"volume":8735448,"rsi_14":85.05,"sma_20":796.45,"sma_60":693.32,"sma_120":652.24},{"date":"2025-08-12","open":1053,"high":1111,"low":1032,"close":1072,"volume":7112666,"rsi_14":85.74,"sma_20":818.75,"sma_60":700.0,"sma_120":656.75},{"date":"2025-08-13","open":1076,"high":1092,"low":1036,"close":1069,"volume":2741567,"rsi_14":87.91,"sma_20":841.55,"sma_60":707.07,"sma_120":661.19},{"date":"2025-08-14","open":1035,"high":1064,"low":998,"close":1010,"volume":4271828,"rsi_14":76.86,"sma_20":861.3,"sma_60":712.83,"sma_120":665.03},{"date":"2025-08-18","open":1000,"high":1044,"low":994,"close":1030,"volume":2281354,"rsi_14":77.51,"sma_20":882.2,"sma_60":719.37,"sma_120":669.02},{"date":"2025-08-19","open":1025,"high":1050,"low":985,"close":1031,"volume":2208195,"rsi_14":76.82,"sma_20":899.05,"sma_60":725.88,"sma_120":673.12},{"date":"2025-08-20","open":1005,"high":1048,"low":996,"close":1037,"volume":1750780,"rsi_14":74.79,"sma_20":916.0,"sma_60":732.4,"sma_120":677.38},{"date":"2025-08-21","open":1039,"high":1047,"low":1017,"close":1024,"volume":1486051,"rsi_14":65.64,"sma_20":932.4,"sma_60":739.15,"sma_120":681.42},{"date":"2025-08-22","open":1030,"high":1056,"low":1021,"close":1021,"volume":1942033,"rsi_14":68.09,"sma_20":949.45,"sma_60":745.77,"sma_120":685.4},{"date":"2025-08-25","open":1021,"high":1042,"low":1011,"close":1020,"volume":1685565,"rsi_14":66.85,"sma_20":964.0,"sma_60":752.47,"sma_120":689.42},{"date":"2025-08-26","open":1065,"high":1078,"low":900,"close":905,"volume":6833829,"rsi_14":44.73,"sma_20":972.55,"sma_60":757.2,"sma_120":692.42},{"date":"2025-08-27","open":920,"high":1020,"low":917,"close":950,"volume":6463217,"rsi_14":41.73,"sma_20":982.5,"sma_60":762.77,"sma_120":695.65},{"date":"2025-08-28","open":942,"high":1070,"low":933,"close":1036,"volume":10100972,"rsi_14":56.79,"sma_20":994.35,"sma_60":769.75,"sma_120":699.53},{"date":"2025-08-29","open":1036,"high":1056,"low":985,"close":990,"volume":3301103,"rsi_14":49.26,"sma_20":998.75,"sma_60":775.58,"sma_120":703.17},{"date":"2025-09-01","open":989,"high":989,"low":906,"close":929,"volume":3517172,"rsi_14":36.23,"sma_20":1000.95,"sma_60":779.92,"sma_120":706.4},{"date":"2025-09-02","open":926,"high":948,"low":920,"close":926,"volume":1315709,"rsi_14":34.2,"sma_20":1002.4,"sma_60":784.05,"sma_120":709.54},{"date":"2025-09-03","open":926,"high":953,"low":916,"close":936,"volume":1200987,"rsi_14":35.82,"sma_20":1001.7,"sma_60":788.72,"sma_120":712.91},{"date":"2025-09-04","open":936,"high":947,"low":884,"close":911,"volume":1138278,"rsi_14":38.62,"sma_20":996.4,"sma_60":793.1,"sma_120":716.08},{"date":"2025-09-05","open":910,"high":922,"low":865,"close":872,"volume":2086801,"rsi_14":32.6,"sma_20":991.25,"sma_60":796.7,"sma_120":718.93},{"date":"2025-09-08","open":859,"high":883,"low":820,"close":841,"volume":1520750,"rsi_14":30.37,"sma_20":983.45,"sma_60":800.0,"sma_120":721.44},{"date":"2025-09-09","open":841,"high":846,"low":827,"close":835,"volume":749426,"rsi_14":29.13,"sma_20":972.25,"sma_60":802.92,"sma_120":723.97},{"date":"2025-09-10","open":835,"high":919,"low":835,"close":889,"volume":3263938,"rsi_14":37.14,"sma_20":963.1,"sma_60":806.85,"sma_120":726.98},{"date":"2025-09-11","open":889,"high":905,"low":852,"close":868,"volume":1327529,"rsi_14":35.91,"sma_20":953.05,"sma_60":810.55,"sma_120":729.89},{"date":"2025-09-12","open":868,"high":920,"low":868,"close":893,"volume":1761578,"rsi_14":38.8,"sma_20":947.2,"sma_60":814.92,"sma_120":733.01},{"date":"2025-09-15","open":893,"high":898,"low":860,"close":865,"volume":903074,"rsi_14":45.83,"sma_20":938.95,"sma_60":818.72,"sma_120":735.91},{"date":"2025-09-16","open":861,"high":889,"low":850,"close":851,"volume":710530,"rsi_14":38.98,"sma_20":929.95,"sma_60":822.53,"sma_120":738.69},{"date":"2025-09-17","open":851,"high":861,"low":830,"close":861,"volume":872274,"rsi_14":26.54,"sma_20":921.15,"sma_60":826.38,"sma_120":741.63},{"date":"2025-09-18","open":863,"high":867,"low":848,"close":855,"volume":352734,"rsi_14":29.73,"sma_20":912.7,"sma_60":830.07,"sma_120":744.57},{"date":"2025-09-19","open":866,"high":883,"low":850,"close":866,"volume":590562,"rsi_14":38.87,"sma_20":904.95,"sma_60":833.98,"sma_120":747.52},{"date":"2025-09-22","open":900,"high":980,"low":897,"close":940,"volume":6873101,"rsi_14":51.98,"sma_20":900.95,"sma_60":838.95,"sma_120":751.08},{"date":"2025-09-23","open":951,"high":989,"low":932,"close":970,"volume":3460367,"rsi_14":54.55,"sma_20":904.2,"sma_60":844.1,"sma_120":754.95},{"date":"2025-09-24","open":940,"high":942,"low":885,"close":899,"volume":2367837,"rsi_14":48.57,"sma_20":901.65,"sma_60":848.17,"sma_120":758.03},{"date":"2025-09-25","open":887,"high":921,"low":887,"close":899,"volume":1072326,"rsi_14":53.54,"sma_20":894.8,"sma_60":852.32,"sma_120":761.15},{"date":"2025-09-26","open":896,"high":910,"low":838,"close":840,"volume":2602649,"rsi_14":49.88,"sma_20":887.3,"sma_60":855.35,"sma_120":763.67},{"date":"2025-09-29","open":841,"high":857,"low":810,"close":831,"volume":1699370,"rsi_14":49.51,"sma_20":882.4,"sma_60":858.42,"sma_120":765.95},{"date":"2025-09-30","open":821,"high":832,"low":786,"close":797,"volume":2128753,"rsi_14":38.27,"sma_20":875.95,"sma_60":861.12,"sma_120":768.09},{"date":"2025-10-01","open":836,"high":844,"low":808,"close":819,"volume":1290829,"rsi_14":43.77,"sma_20":870.1,"sma_60":864.13,"sma_120":770.5},{"date":"2025-10-02","open":820,"high":847,"low":815,"close":847,"volume":837510,"rsi_14":44.19,"sma_20":866.9,"sma_60":867.65,"sma_120":773.18},{"date":"2025-10-10","open":822,"high":838,"low":785,"close":830,"volume":1596068,"rsi_14":45.45,"sma_20":864.8,"sma_60":870.88,"sma_120":775.67},{"date":"2025-10-13","open":798,"high":877,"low":798,"close":872,"volume":1758066,"rsi_14":52.54,"sma_20":866.35,"sma_60":874.88,"sma_120":778.52},{"date":"2025-10-14","open":872,"high":889,"low":857,"close":869,"volume":1168935,"rsi_14":50.99,"sma_20":868.05,"sma_60":878.92,"sma_120":780.04},{"date":"2025-10-15","open":876,"high":886,"low":862,"close":876,"volume":529008,"rsi_14":52.58,"sma_20":867.4,"sma_60":883.08,"sma_120":782.42},{"date":"2025-10-16","open":875,"high":902,"low":866,"close":872,"volume":1392104,"rsi_14":50.75,"sma_20":867.6,"sma_60":887.4,"sma_120":784.85},{"date":"2025-10-17","open":872,"high":884,"low":811,"close":838,"volume":1330428,"rsi_14":35.83,"sma_20":864.85,"sma_60":891.12,"sma_120":786.63},{"date":"2025-10-20","open":867,"high":893,"low":839,"close":841,"volume":1858069,"rsi_14":30.63,"sma_20":863.65,"sma_60":894.93,"sma_120":786.88},{"date":"2025-10-21","open":843,"high":859,"low":820,"close":828,"volume":1514477,"rsi_14":37.09,"sma_20":862.5,"sma_60":897.17,"sma_120":785.0},{"date":"2025-10-22","open":820,"high":836,"low":810,"close":825,"volume":759582,"rsi_14":36.69,"sma_20":860.7,"sma_60":899.28,"sma_120":783.3},{"date":"2025-10-23","open":818,"high":929,"low":818,"close":907,"volume":6676113,"rsi_14":61.13,"sma_20":863.3,"sma_60":902.8,"sma_120":783.58},{"date":"2025-10-24","open":908,"high":910,"low":860,"close":896,"volume":2757997,"rsi_14":60.73,"sma_20":864.8,"sma_60":906.4,"sma_120":784.18},{"date":"2025-10-27","open":925,"high":930,"low":890,"close":915,"volume":3839063,"rsi_14":70.49,"sma_20":863.55,"sma_60":909.5,"sma_120":785.17},{"date":"2025-10-28","open":927,"high":961,"low":901,"close":951,"volume":4298147,"rsi_14":71.85,"sma_20":862.6,"sma_60":913.12,"sma_120":786.26},{"date":"2025-10-29","open":932,"high":932,"low":797,"close":798,"volume":7842470,"rsi_14":44.26,"sma_20":857.55,"sma_60":913.9,"sma_120":786.23},{"date":"2025-10-30","open":792,"high":804,"low":725,"close":747,"volume":3288507,"rsi_14":41.0,"sma_20":849.95,"sma_60":913.03,"sma_120":786.28},{"date":"2025-10-31","open":747,"high":753,"low":713,"close":720,"volume":2063606,"rsi_14":32.96,"sma_20":843.95,"sma_60":910.0,"sma_120":786.21},{"date":"2025-11-03","open":706,"high":723,"low":690,"close":694,"volume":1406318,"rsi_14":31.34,"sma_20":837.1,"sma_60":906.82,"sma_120":785.75},{"date":"2025-11-04","open":691,"high":719,"low":686,"close":708,"volume":779825,"rsi_14":32.35,"sma_20":832.65,"sma_60":903.67,"sma_120":785.78},{"date":"2025-11-05","open":729,"high":747,"low":700,"close":714,"volume":1959921,"rsi_14":33.47,"sma_20":827.4,"sma_60":899.73,"sma_120":786.05},{"date":"2025-11-06","open":709,"high":720,"low":694,"close":713,"volume":679172,"rsi_14":35.96,"sma_20":820.7,"sma_60":894.67,"sma_120":785.93},{"date":"2025-11-07","open":703,"high":728,"low":703,"close":703,"volume":680190,"rsi_14":34.73,"sma_20":814.35,"sma_60":890.13,"sma_120":786.02},{"date":"2025-11-10","open":696,"high":723,"low":694,"close":709,"volume":536860,"rsi_14":36.63,"sma_20":806.2,"sma_60":885.33,"sma_120":786.04},{"date":"2025-11-11","open":709,"high":726,"low":698,"close":702,"volume":521510,"rsi_14":36.3,"sma_20":797.85,"sma_60":879.38,"sma_120":786.35},{"date":"2025-11-12","open":702,"high":723,"low":696,"close":707,"volume":349017,"rsi_14":23.12,"sma_20":789.4,"sma_60":873.3,"sma_120":786.65},{"date":"2025-11-13","open":703,"high":713,"low":691,"close":696,"volume":605810,"rsi_14":23.12,"sma_20":780.6,"sma_60":867.08,"sma_120":787.08},{"date":"2025-11-14","open":695,"high":695,"low":670,"close":685,"volume":1120376,"rsi_14":18.41,"sma_20":772.95,"sma_60":861.67,"sma_120":787.25},{"date":"2025-11-17","open":691,"high":718,"low":630,"close":634,"volume":1865173,"rsi_14":8.18,"sma_20":762.6,"sma_60":855.07,"sma_120":787.22},{"date":"2025-11-18","open":634,"high":649,"low":613,"close":628,"volume":1302039,"rsi_14":13.36,"sma_20":752.6,"sma_60":848.35,"sma_120":787.12},{"date":"2025-11-19","open":628,"high":663,"low":623,"close":656,"volume":698791,"rsi_14":28.23,"sma_20":744.15,"sma_60":842.0,"sma_120":787.2},{"date":"2025-11-20","open":651,"high":715,"low":646,"close":646,"volume":1909903,"rsi_14":30.73,"sma_20":731.1,"sma_60":835.7,"sma_120":787.42},{"date":"2025-11-21","open":643,"high":645,"low":618,"close":620,"volume":660999,"rsi_14":30.73,"sma_20":717.3,"sma_60":829.02,"sma_120":787.39},{"date":"2025-11-24","open":624,"high":635,"low":605,"close":617,"volume":780706,"rsi_14":24.86,"sma_20":702.4,"sma_60":822.3,"sma_120":787.38},{"date":"2025-11-25","open":615,"high":635,"low":615,"close":620,"volume":357607,"rsi_14":23.6,"sma_20":685.85,"sma_60":817.55,"sma_120":787.38},{"date":"2025-11-26","open":629,"high":644,"low":619,"close":644,"volume":453996,"rsi_14":32.84,"sma_20":678.15,"sma_60":812.45,"sma_120":787.61},{"date":"2025-11-27","open":644,"high":666,"low":638,"close":656,"volume":441987,"rsi_14":38.42,"sma_20":673.6,"sma_60":806.12,"sma_120":787.93},{"date":"2025-11-28","open":656,"high":687,"low":648,"close":676,"volume":756357,"rsi_14":42.4,"sma_20":671.4,"sma_60":800.88,"sma_120":788.23},{"date":"2025-12-01","open":685,"high":687,"low":663,"close":668,"volume":447547,"rsi_14":42.2,"sma_20":670.1,"sma_60":796.53,"sma_120":788.23},{"date":"2025-12-02","open":662,"high":680,"low":657,"close":669,"volume":271337,"rsi_14":41.12,"sma_20":668.15,"sma_60":792.25,"sma_120":788.15},{"date":"2025-12-03","open":676,"high":692,"low":668,"close":692,"volume":492335,"rsi_14":49.12,"sma_20":667.05,"sma_60":788.18,"sma_120":788.45},{"date":"2025-12-04","open":692,"high":692,"low":643,"close":673,"volume":378832,"rsi_14":47.44,"sma_20":665.05,"sma_60":784.22,"sma_120":788.66},{"date":"2025-12-05","open":673,"high":686,"low":664,"close":681,"volume":299222,"rsi_14":62.3,"sma_20":663.95,"sma_60":781.03,"sma_120":788.87},{"date":"2025-12-08","open":680,"high":706,"low":678,"close":694,"volume":376679,"rsi_14":66.67,"sma_20":663.2,"sma_60":778.58,"sma_120":789.29},{"date":"2025-12-09","open":699,"high":707,"low":674,"close":687,"volume":342195,"rsi_14":58.76,"sma_20":662.45,"sma_60":776.12,"sma_120":789.52},{"date":"2025-12-10","open":687,"high":693,"low":670,"close":685,"volume":231948,"rsi_14":61.54,"sma_20":661.35,"sma_60":772.72,"sma_120":789.78},{"date":"2025-12-11","open":685,"high":694,"low":677,"close":678,"volume":219372,"rsi_14":69.33,"sma_20":660.45,"sma_60":769.55,"sma_120":790.05},{"date":"2025-12-12","open":689,"high":689,"low":670,"close":675,"volume":195868,"rsi_14":69.33,"sma_20":659.95,"sma_60":765.92,"sma_120":790.42},{"date":"2025-12-15","open":672,"high":684,"low":655,"close":663,"volume":497488,"rsi_14":63.52,"sma_20":661.4,"sma_60":762.55,"sma_120":790.63},{"date":"2025-12-16","open":668,"high":668,"low":653,"close":660,"volume":270466,"rsi_14":55.8,"sma_20":663.0,"sma_60":759.37,"sma_120":790.95},{"date":"2025-12-17","open":659,"high":668,"low":645,"close":651,"volume":278847,"rsi_14":48.15,"sma_20":662.75,"sma_60":755.87,"sma_120":791.12},{"date":"2025-12-18","open":642,"high":657,"low":639,"close":649,"volume":300222,"rsi_14":38.46,"sma_20":662.9,"sma_60":752.43,"sma_120":791.25},{"date":"2025-12-19","open":643,"high":658,"low":643,"close":645,"volume":228328,"rsi_14":39.82,"sma_20":664.15,"sma_60":748.75,"sma_120":791.37},{"date":"2025-12-22","open":659,"high":689,"low":656,"close":679,"volume":726715,"rsi_14":53.42,"sma_20":667.25,"sma_60":744.4,"sma_120":791.67},{"date":"2025-12-23","open":680,"high":695,"low":656,"close":662,"volume":271758,"rsi_14":39.29,"sma_20":669.35,"sma_60":739.27,"sma_120":791.68},{"date":"2025-12-24","open":662,"high":668,"low":651,"close":659,"volume":233713,"rsi_14":44.35,"sma_20":670.1,"sma_60":735.27,"sma_120":791.72},{"date":"2025-12-26","open":659,"high":665,"low":640,"close":642,"volume":449614,"rsi_14":35.34,"sma_20":669.4,"sma_60":730.98,"sma_120":791.65},{"date":"2025-12-29","open":642,"high":664,"low":642,"close":654,"volume":374684,"rsi_14":34.85,"sma_20":668.3,"sma_60":727.88,"sma_120":791.62},{"date":"2025-12-30","open":645,"high":668,"low":641,"close":660,"volume":288329,"rsi_14":39.69,"sma_20":667.9,"sma_60":725.03,"sma_120":791.73},{"date":"2026-01-02","open":665,"high":698,"low":660,"close":688,"volume":788232,"rsi_14":50.96,"sma_20":668.85,"sma_60":723.22,"sma_120":792.17},{"date":"2026-01-05","open":676,"high":687,"low":675,"close":687,"volume":382548,"rsi_14":52.98,"sma_20":668.6,"sma_60":721.02,"sma_120":792.58},{"date":"2026-01-06","open":695,"high":695,"low":655,"close":681,"volume":295018,"rsi_14":51.95,"sma_20":669.0,"sma_60":718.25,"sma_120":792.95},{"date":"2026-01-07","open":676,"high":688,"low":657,"close":664,"volume":422000,"rsi_14":50.31,"sma_20":668.15,"sma_60":715.48,"sma_120":793.18},{"date":"2026-01-08","open":663,"high":708,"low":652,"close":695,"volume":1372919,"rsi_14":59.36,"sma_20":668.2,"sma_60":712.53,"sma_120":793.71},{"date":"2026-01-09","open":707,"high":715,"low":673,"close":700,"volume":931951,"rsi_14":63.39,"sma_20":668.85,"sma_60":709.72,"sma_120":794.32},{"date":"2026-01-12","open":699,"high":715,"low":690,"close":700,"volume":542010,"rsi_14":64.09,"sma_20":669.6,"sma_60":706.78,"sma_120":794.93},{"date":"2026-01-13","open":701,"high":711,"low":683,"close":702,"volume":518510,"rsi_14":65.92,"sma_20":670.8,"sma_60":703.95,"sma_120":795.67},{"date":"2026-01-14","open":698,"high":699,"low":674,"close":687,"volume":401656,"rsi_14":52.5,"sma_20":671.4,"sma_60":701.43,"sma_120":796.27},{"date":"2026-01-15","open":687,"high":694,"low":663,"close":683,"volume":614830,"rsi_14":57.14,"sma_20":672.4,"sma_60":698.8,"sma_120":796.87},{"date":"2026-01-16","open":683,"high":729,"low":668,"close":725,"volume":1810376,"rsi_14":67.74,"sma_20":675.65,"sma_60":697.08,"sma_120":797.12},{"date":"2026-01-19","open":717,"high":725,"low":693,"close":702,"volume":842500,"rsi_14":63.33,"sma_20":682.0,"sma_60":692.0,"sma_120":797.16},{"date":"2026-01-20","open":703,"high":724,"low":684,"close":717,"volume":807975,"rsi_14":65.08,"sma_20":685.6,"sma_60":689.02,"sma_120":797.33},{"date":"2026-01-21","open":707,"high":715,"low":685,"close":689,"volume":942117,"rsi_14":50.26,"sma_20":686.1,"sma_60":685.25,"sma_120":797.41},{"date":"2026-01-22","open":691,"high":704,"low":684,"close":701,"volume":664066,"rsi_14":53.5,"sma_20":688.05,"sma_60":681.08,"sma_120":797.17},{"date":"2026-01-23","open":697,"high":708,"low":693,"close":700,"volume":657921,"rsi_14":54.87,"sma_20":690.1,"sma_60":679.45,"sma_120":796.89},{"date":"2026-01-26","open":705,"high":715,"low":690,"close":694,"volume":682137,"rsi_14":58.15,"sma_20":692.7,"sma_60":678.57,"sma_120":796.42},{"date":"2026-01-27","open":692,"high":701,"low":682,"close":693,"volume":551509,"rsi_14":49.35,"sma_20":694.65,"sma_60":678.12,"sma_120":795.53},{"date":"2026-01-28","open":693,"high":695,"low":677,"close":687,"volume":812667,"rsi_14":45.81,"sma_20":696.0,"sma_60":678.0,"sma_120":793.74},{"date":"2026-01-29","open":687,"high":696,"low":679,"close":686,"volume":745856,"rsi_14":45.51,"sma_20":695.9,"sma_60":677.63,"sma_120":792.08},{"date":"2026-01-30","open":686,"high":689,"low":660,"close":668,"volume":875369,"rsi_14":40.12,"sma_20":694.95,"sma_60":676.87,"sma_120":790.17},{"date":"2026-02-02","open":668,"high":668,"low":639,"close":646,"volume":883855,"rsi_14":38.55,"sma_20":693.2,"sma_60":675.75,"sma_120":787.64},{"date":"2026-02-03","open":639,"high":662,"low":638,"close":661,"volume":303323,"rsi_14":47.26,"sma_20":693.6,"sma_60":675.23,"sma_120":784.77},{"date":"2026-02-04","open":670,"high":677,"low":660,"close":675,"volume":526555,"rsi_14":34.57,"sma_20":692.6,"sma_60":674.4,"sma_120":782.27},{"date":"2026-02-05","open":674,"high":677,"low":657,"close":659,"volume":517474,"rsi_14":31.46,"sma_20":690.55,"sma_60":673.57,"sma_120":779.45},{"date":"2026-02-06","open":1306,"high":1520,"low":1244,"close":1476,"volume":2727637,"rsi_14":57.69,"sma_20":692.45,"sma_60":674.17,"sma_120":776.77},{"date":"2026-02-09","open":1420,"high":1476,"low":1420,"close":1428,"volume":747820,"rsi_14":49.38,"sma_20":693.05,"sma_60":674.28,"sma_120":773.79},{"date":"2026-02-10","open":1428,"high":1680,"low":1406,"close":1572,"volume":6740091,"rsi_14":66.9,"sma_20":698.0,"sma_60":675.78,"sma_120":771.43},{"date":"2026-02-11","open":1548,"high":1550,"low":1456,"close":1492,"volume":1992297,"rsi_14":57.14,"sma_20":701.15,"sma_60":676.8,"sma_120":769.23},{"date":"2026-02-12","open":1500,"high":1520,"low":1436,"close":1468,"volume":910124,"rsi_14":55.21,"sma_20":701.6,"sma_60":678.47,"sma_120":766.77},{"date":"2026-02-13","open":1468,"high":1612,"low":1442,"close":1508,"volume":3393909,"rsi_14":58.82,"sma_20":703.05,"sma_60":680.57,"sma_120":764.46},{"date":"2026-02-19","open":1508,"high":1678,"low":1500,"close":1582,"volume":2866533,"rsi_14":63.03,"sma_20":707.5,"sma_60":682.82,"sma_120":762.41},{"date":"2026-02-20","open":1566,"high":1630,"low":1550,"close":1620,"volume":928778,"rsi_14":65.81,"sma_20":712.15,"sma_60":685.55,"sma_120":760.62},{"date":"2026-02-23","open":1620,"high":1670,"low":1572,"close":1602,"volume":1336672,"rsi_14":64.48,"sma_20":717.75,"sma_60":688.57,"sma_120":758.79},{"date":"2026-02-24","open":1586,"high":1618,"low":1544,"close":1602,"volume":687322,"rsi_14":67.55,"sma_20":722.75,"sma_60":691.63,"sma_120":756.97},{"date":"2026-02-25","open":1604,"high":1608,"low":1538,"close":1540,"volume":618980,"rsi_14":65.98,"sma_20":726.25,"sma_60":694.13,"sma_120":755.84},{"date":"2026-02-26","open":1566,"high":1566,"low":1478,"close":1486,"volume":728965,"rsi_14":59.13,"sma_20":728.7,"sma_60":696.93,"sma_120":751.52},{"date":"2026-02-27","open":1500,"high":1530,"low":1468,"close":1482,"volume":581704,"rsi_14":58.51,"sma_20":731.1,"sma_60":697.2,"sma_120":751.66},{"date":"2026-03-03","open":1466,"high":1496,"low":1414,"close":1414,"volume":614445,"rsi_14":55.91,"sma_20":732.1,"sma_60":697.72,"sma_120":749.3},{"date":"2026-03-04","open":1336,"high":1408,"low":1200,"close":1212,"volume":1024876,"rsi_14":34.58,"sma_20":728.1,"sma_60":696.68,"sma_120":746.61},{"date":"2026-03-05","open":1250,"high":1370,"low":1250,"close":1346,"volume":415024,"rsi_14":45.65,"sma_20":728.35,"sma_60":696.75,"sma_120":744.5},{"date":"2026-03-06","open":1332,"high":1388,"low":1304,"close":1326,"volume":345458,"rsi_14":34.96,"sma_20":729.2,"sma_60":696.27,"sma_120":742.23},{"date":"2026-03-09","open":1300,"high":1300,"low":1196,"close":1220,"volume":720002,"rsi_14":33.89,"sma_20":726.1,"sma_60":695.22,"sma_120":739.72},{"date":"2026-03-10","open":1298,"high":1372,"low":1240,"close":1340,"volume":655168,"rsi_14":43.19,"sma_20":725.85,"sma_60":695.03,"sma_120":738.03},{"date":"2026-03-11","open":1368,"high":1420,"low":1320,"close":1332,"volume":329844,"rsi_14":40.31,"sma_20":726.2,"sma_60":694.57,"sma_120":736.58},{"date":"2026-03-12","open":1300,"high":1342,"low":1254,"close":1276,"volume":600636,"rsi_14":32.81,"sma_20":721.2,"sma_60":693.75,"sma_120":734.93},{"date":"2026-03-13","open":1240,"high":1306,"low":1238,"close":1242,"volume":559719,"rsi_14":28.67,"sma_20":716.55,"sma_60":692.68,"sma_120":732.7},{"date":"2026-03-16","open":1246,"high":1254,"low":1206,"close":1216,"volume":434379,"rsi_14":28.41,"sma_20":707.65,"sma_60":692.35,"sma_120":729.13},{"date":"2026-03-17","open":1218,"high":1298,"low":1214,"close":1238,"volume":216755,"rsi_14":30.13,"sma_20":701.3,"sma_60":690.58,"sma_120":728.25},{"date":"2026-03-18","open":1242,"high":1252,"low":1222,"close":1228,"volume":255755,"rsi_14":31.94,"sma_20":695.3,"sma_60":689.77,"sma_120":726.16},{"date":"2026-03-19","open":1204,"high":1208,"low":1128,"close":1132,"volume":589039,"rsi_14":30.46,"sma_20":685.9,"sma_60":688.2,"sma_120":723.78},{"date":"2026-03-20","open":1160,"high":1168,"low":1110,"close":1122,"volume":479892,"rsi_14":30.26,"sma_20":674.4,"sma_60":686.7,"sma_120":721.28},{"date":"2026-03-23","open":1100,"high":1116,"low":1040,"close":1042,"volume":493062,"rsi_14":29.87,"sma_20":659.95,"sma_60":684.57,"sma_120":718.5},{"date":"2026-03-24","open":1062,"high":1098,"low":1046,"close":1074,"volume":271992,"rsi_14":40.85,"sma_20":646.75,"sma_60":682.77,"sma_120":715.76},{"date":"2026-03-25","open":1072,"high":1094,"low":1056,"close":1070,"volume":159108,"rsi_14":27.88,"sma_20":633.45,"sma_60":680.37,"sma_120":712.38},{"date":"2026-03-26","open":1064,"high":1076,"low":1040,"close":1054,"volume":139834,"rsi_14":28.06,"sma_20":621.3,"sma_60":678.12,"sma_120":708.69},{"date":"2026-03-27","open":1050,"high":1100,"low":1022,"close":1070,"volume":285571,"rsi_14":35.85,"sma_20":610.9,"sma_60":676.05,"sma_120":705.66},{"date":"2026-03-30","open":1070,"high":1070,"low":1022,"close":1040,"volume":126871,"rsi_14":15.91,"sma_20":599.85,"sma_60":674.02,"sma_120":702.5},{"date":"2026-03-31","open":1028,"high":1046,"low":992,"close":1012,"volume":302434,"rsi_14":15.22,"sma_20":589.8,"sma_60":671.55,"sma_120":699.72},{"date":"2026-04-01","open":1024,"high":1052,"low":1024,"close":1038,"volume":162556,"rsi_14":21.96,"sma_20":585.4,"sma_60":669.18,"sma_120":697.11},{"date":"2026-04-02","open":1036,"high":1042,"low":976,"close":990,"volume":339740,"rsi_14":21.36,"sma_20":576.5,"sma_60":665.97,"sma_120":694.59},{"date":"2026-04-03","open":990,"high":1024,"low":990,"close":1020,"volume":164440,"rsi_14":27.93,"sma_20":568.85,"sma_60":663.02,"sma_120":692.02},{"date":"2026-04-06","open":1024,"high":1024,"low":970,"close":978,"volume":229148,"rsi_14":21.98,"sma_20":562.8,"sma_60":659.82,"sma_120":689.03},{"date":"2026-04-07","open":980,"high":1026,"low":966,"close":1014,"volume":204098,"rsi_14":28.16,"sma_20":554.65,"sma_60":657.2,"sma_120":686.34},{"date":"2026-04-08","open":1016,"high":1150,"low":1016,"close":1148,"volume":530360,"rsi_14":51.52,"sma_20":550.05,"sma_60":655.18,"sma_120":683.86},{"date":"2026-04-09","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":52.51,"sma_20":546.85,"sma_60":653.08,"sma_120":681.4},{"date":"2026-04-10","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":62.1,"sma_20":544.5,"sma_60":650.98,"sma_120":678.88},{"date":"2026-04-13","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":59.11,"sma_20":542.8,"sma_60":648.85,"sma_120":676.4},{"date":"2026-04-14","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":59.7,"sma_20":540.55,"sma_60":646.97,"sma_120":674.2},{"date":"2026-04-15","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":62.18,"sma_20":538.55,"sma_60":645.15,"sma_120":671.98},{"date":"2026-04-16","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":60.54,"sma_20":538.95,"sma_60":642.63,"sma_120":669.86},{"date":"2026-04-17","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":65.88,"sma_20":539.6,"sma_60":640.5,"sma_120":667.77},{"date":"2026-04-20","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":71.79,"sma_20":542.25,"sma_60":638.12,"sma_120":664.99},{"date":"2026-04-21","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":69.44,"sma_20":544.1,"sma_60":636.2,"sma_120":662.31},{"date":"2026-04-22","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":82.64,"sma_20":546.05,"sma_60":634.08,"sma_120":659.47},{"date":"2026-04-23","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":80.19,"sma_20":548.4,"sma_60":631.98,"sma_120":656.33},{"date":"2026-04-24","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":100.0,"sma_20":550.35,"sma_60":629.98,"sma_120":654.46},{"date":"2026-04-27","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":100.0,"sma_20":553.05,"sma_60":628.0,"sma_120":653.02},{"date":"2026-04-28","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":100.0,"sma_20":1112.9,"sma_60":1185.28,"sma_120":931.38},{"date":"2026-04-29","open":1148,"high":1148,"low":1148,"close":1148,"volume":0,"rsi_14":100.0,"sma_20":587.95,"sma_60":633.82,"sma_120":655.73},{"date":"2026-04-30","open":1261,"high":1310,"low":1099,"close":1099,"volume":1110372,"rsi_14":92.13,"sma_20":1030.75,"sma_60":888.87,"sma_120":952.09},{"date":"2026-05-04","open":1103,"high":1149,"low":1057,"close":1148,"volume":608711,"rsi_14":92.71,"sma_20":908.35,"sma_60":816.6,"sma_120":746.08},{"date":"2026-05-06","open":1126,"high":1135,"low":1092,"close":1099,"volume":225647,"rsi_14":86.41,"sma_20":938.85,"sma_60":812.52,"sma_120":749.29},{"date":"2026-05-07","open":1091,"high":1131,"low":1068,"close":1112,"volume":391316,"rsi_14":86.65,"sma_20":969.1,"sma_60":819.8,"sma_120":752.7},{"date":"2026-05-08","open":1111,"high":1111,"low":1074,"close":1101,"volume":110905,"rsi_14":36.26,"sma_20":995.45,"sma_60":827.17,"sma_120":755.97},{"date":"2026-05-11","open":1081,"high":1091,"low":1025,"close":1029,"volume":322426,"rsi_14":25.51,"sma_20":1133.0,"sma_60":1223.03,"sma_120":960.35},{"date":"2026-05-12","open":1018,"high":1021,"low":980,"close":1005,"volume":448116,"rsi_14":23.22,"sma_20":1125.85,"sma_60":1215.98,"sma_120":962.83},{"date":"2026-05-13","open":1005,"high":1071,"low":1005,"close":1032,"volume":256633,"rsi_14":30.27,"sma_20":1120.05,"sma_60":1206.98,"sma_120":965.63},{"date":"2026-05-14","open":1037,"high":1341,"low":1036,"close":1127,"volume":3225787,"rsi_14":47.3,"sma_20":1119.0,"sma_60":1200.9,"sma_120":969.32},{"date":"2026-05-15","open":1130,"high":1138,"low":1050,"close":1056,"volume":595317,"rsi_14":40.0,"sma_20":1114.4,"sma_60":1194.03,"sma_120":972.83},{"date":"2026-05-18","open":1062,"high":1103,"low":1028,"close":1058,"volume":268525,"rsi_14":40.26,"sma_20":1109.9,"sma_60":1186.53,"sma_120":976.42},{"date":"2026-05-19","open":1033,"high":1108,"low":1033,"close":1062,"volume":187036,"rsi_14":40.77,"sma_20":1105.6,"sma_60":1177.87,"sma_120":979.8},{"date":"2026-05-20","open":1055,"high":1185,"low":1036,"close":1130,"volume":868478,"rsi_14":48.31,"sma_20":1104.7,"sma_60":1169.7,"sma_120":983.83},{"date":"2026-05-21","open":1132,"high":1154,"low":1108,"close":1112,"volume":206099,"rsi_14":46.74,"sma_20":1102.9,"sma_60":1161.53,"sma_120":987.93},{"date":"2026-05-22","open":1120,"high":1133,"low":1072,"close":1098,"volume":241118,"rsi_14":49.9,"sma_20":1100.4,"sma_60":1153.13,"sma_120":991.94},{"date":"2026-05-26","open":1101,"high":1116,"low":1066,"close":1088,"volume":112741,"rsi_14":43.72,"sma_20":1097.4,"sma_60":1145.6,"sma_120":995.84},{"date":"2026-05-27","open":1050,"high":1083,"low":1021,"close":1030,"volume":291966,"rsi_14":42.92,"sma_20":1091.5,"sma_60":1138.0,"sma_120":999.06},{"date":"2026-05-28","open":1021,"high":1048,"low":990,"close":1010,"volume":305161,"rsi_14":39.68,"sma_20":1084.6,"sma_60":1130.13,"sma_120":1002.01},{"date":"2026-05-29","open":1020,"high":1121,"low":1011,"close":1018,"volume":728398,"rsi_14":41.55,"sma_20":1078.1,"sma_60":1123.53,"sma_120":1004.86},{"date":"2026-06-01","open":1018,"high":1020,"low":990,"close":990,"volume":233926,"rsi_14":45.64,"sma_20":1070.2,"sma_60":1119.83,"sma_120":1007.54},{"date":"2026-06-02","open":979,"high":984,"low":940,"close":954,"volume":174951,"rsi_14":44.44,"sma_20":1062.95,"sma_60":1113.3,"sma_120":1009.92},{"date":"2026-06-04","open":954,"high":1013,"low":950,"close":964,"volume":130076,"rsi_14":42.31,"sma_20":1053.75,"sma_60":1107.27,"sma_120":1012.18},{"date":"2026-06-05","open":995,"high":995,"low":930,"close":939,"volume":143113,"rsi_14":24.73,"sma_20":1045.75,"sma_60":1102.58,"sma_120":1014.4},{"date":"2026-06-08","open":851,"high":906,"low":848,"close":856,"volume":350735,"rsi_14":23.96,"sma_20":1032.95,"sma_60":1094.52,"sma_120":1015.86},{"date":"2026-06-09","open":860,"high":885,"low":833,"close":833,"volume":154775,"rsi_14":22.22,"sma_20":1019.55,"sma_60":1086.2,"sma_120":1017.02},{"date":"2026-06-10","open":812,"high":856,"low":800,"close":831,"volume":89631,"rsi_14":21.34,"sma_20":1009.65,"sma_60":1078.78,"sma_120":1018.22},{"date":"2026-06-11","open":831,"high":855,"low":800,"close":832,"volume":82684,"rsi_14":5.65,"sma_20":1001.0,"sma_60":1071.95,"sma_120":1019.44},{"date":"2026-06-12","open":827,"high":868,"low":827,"close":846,"volume":84898,"rsi_14":9.94,"sma_20":991.7,"sma_60":1065.78,"sma_120":1020.84},{"date":"2026-06-15","open":860,"high":989,"low":860,"close":989,"volume":466762,"rsi_14":38.18,"sma_20":984.8,"sma_60":1061.63,"sma_120":1023.46},{"date":"2026-06-16","open":986,"high":989,"low":908,"close":926,"volume":240393,"rsi_14":34.24,"sma_20":978.3,"sma_60":1056.6,"sma_120":1025.65},{"date":"2026-06-17","open":927,"high":976,"low":921,"close":937,"volume":105967,"rsi_14":49.71,"sma_20":924.05,"sma_60":1038.75,"sma_120":1041.38},{"date":"2026-06-18","open":941,"high":960,"low":910,"close":911,"volume":97411,"rsi_14":39.53,"sma_20":964.7,"sma_60":1049.83,"sma_120":1030.12},{"date":"2026-06-19","open":911,"high":960,"low":865,"close":887,"volume":154077,"rsi_14":36.61,"sma_20":952.55,"sma_60":1047.25,"sma_120":1032.11},{"date":"2026-06-22","open":887,"high":928,"low":836,"close":857,"volume":172285,"rsi_14":36.46,"sma_20":939.8,"sma_60":1043.63,"sma_120":1033.88},{"date":"2026-06-23","open":850,"high":873,"low":800,"close":808,"volume":227790,"rsi_14":35.52,"sma_20":925.3,"sma_60":1039.27,"sma_120":1029.26},{"date":"2026-06-24","open":809,"high":839,"low":795,"close":805,"volume":152709,"rsi_14":34.0,"sma_20":911.15,"sma_60":1035.12,"sma_120":1030.45},{"date":"2026-06-25","open":805,"high":832,"low":762,"close":775,"volume":111091,"rsi_14":33.67,"sma_20":898.4,"sma_60":1030.2,"sma_120":1031.42},{"date":"2026-06-26","open":791,"high":791,"low":680,"close":745,"volume":445815,"rsi_14":37.64,"sma_20":885.15,"sma_60":1025.28,"sma_120":1032.28},{"date":"2026-06-29","open":745,"high":765,"low":729,"close":763,"volume":166881,"rsi_14":42.12,"sma_20":872.4,"sma_60":1021.13,"sma_120":1033.18},{"date":"2026-06-30","open":768,"high":784,"low":745,"close":765,"volume":58911,"rsi_14":42.57,"sma_20":861.15,"sma_60":1016.62,"sma_120":1034.06},{"date":"2026-07-01","open":797,"high":989,"low":772,"close":904,"volume":1021282,"rsi_14":56.19,"sma_20":858.65,"sma_60":1015.18,"sma_120":1035.86},{"date":"2026-07-02","open":873,"high":1001,"low":861,"close":975,"volume":364714,"rsi_14":60.09,"sma_20":859.2,"sma_60":1014.43,"sma_120":1038.26},{"date":"2026-07-03","open":975,"high":977,"low":923,"close":954,"volume":86952,"rsi_14":46.62,"sma_20":859.95,"sma_60":1014.03,"sma_120":1040.53},{"date":"2026-07-06","open":989,"high":989,"low":912,"close":961,"volume":119111,"rsi_14":53.8,"sma_20":865.2,"sma_60":1013.15,"sma_120":1043.01},{"date":"2026-07-07","open":963,"high":984,"low":939,"close":980,"volume":173600,"rsi_14":54.58,"sma_20":872.55,"sma_60":1010.35,"sma_120":1045.38},{"date":"2026-07-08","open":979,"high":995,"low":902,"close":970,"volume":136515,"rsi_14":56.51,"sma_20":879.5,"sma_60":1007.38,"sma_120":1047.63},{"date":"2026-07-09","open":970,"high":970,"low":909,"close":950,"volume":57387,"rsi_14":57.02,"sma_20":885.4,"sma_60":1004.08,"sma_120":1049.72},{"date":"2026-07-10","open":958,"high":988,"low":950,"close":984,"volume":62970,"rsi_14":64.02,"sma_20":892.3,"sma_60":1001.35,"sma_120":1052.07},{"date":"2026-07-13","open":984,"high":984,"low":930,"close":945,"volume":62075,"rsi_14":65.46,"sma_20":890.1,"sma_60":997.97,"sma_120":1054.22},{"date":"2026-07-14","open":921,"high":963,"low":872,"close":936,"volume":98613,"rsi_14":64.59,"sma_20":890.6,"sma_60":994.43,"sma_120":1056.33},{"date":"2026-07-15","open":935,"high":949,"low":914,"close":929,"volume":45777,"rsi_14":68.08,"sma_20":890.2,"sma_60":990.78,"sma_120":1058.03},{"date":"2026-07-16","open":929,"high":984,"low":916,"close":973,"volume":117669,"rsi_14":75.91,"sma_20":893.3,"sma_60":987.87,"sma_120":1060.28},{"date":"2026-07-20","open":982,"high":982,"low":922,"close":952,"volume":40115,"rsi_14":71.33,"sma_20":896.55,"sma_60":984.6,"sma_120":1062.24},{"date":"2026-07-21","open":931,"high":952,"low":917,"close":939,"volume":71354,"rsi_14":69.16,"sma_20":900.65,"sma_60":981.12,"sma_120":1064.33},{"date":"2026-07-22","open":965,"high":965,"low":921,"close":933,"volume":30028,"rsi_14":54.52,"sma_20":906.9,"sma_60":977.53,"sma_120":1066.26},{"date":"2026-07-23","open":938,"high":939,"low":886,"close":916,"volume":100123,"rsi_14":38.95,"sma_20":912.45,"sma_60":973.67,"sma_120":1068.06},{"date":"2026-07-24","open":915,"high":918,"low":896,"close":911,"volume":43613,"rsi_14":41.43,"sma_20":919.25,"sma_60":969.72,"sma_120":1069.87},{"date":"2026-07-27","open":903,"high":939,"low":891,"close":899,"volume":51734,"rsi_14":37.89,"sma_20":926.95,"sma_60":965.57,"sma_120":1071.58},{"date":"2026-07-28","open":891,"high":918,"low":872,"close":900,"volume":82949,"rsi_14":33.19,"sma_20":933.8,"sma_60":961.43,"sma_120":1073.36},{"date":"2026-07-29","open":905,"high":940,"low":806,"close":895,"volume":189819,"rsi_14":33.91,"sma_20":940.3,"sma_60":957.22,"sma_120":1075.1},{"date":"2026-07-30","open":851,"high":923,"low":851,"close":910,"volume":57565,"rsi_14":41.23,"sma_20":940.6,"sma_60":954.07,"sma_120":1077.12},{"date":"2026-07-31","open":930,"high":970,"low":872,"close":944,"volume":68049,"rsi_14":41.23,"sma_20":939.05,"sma_60":950.67,"sma_120":1079.6},{"date":"2026-08-03","open":961,"high":1000,"low":950,"close":1000,"volume":368658,"rsi_14":61.22,"sma_20":941.35,"sma_60":949.02,"sma_120":1082.42},{"date":"2026-08-04","open":1000,"high":1017,"low":984,"close":1000,"volume":165291,"rsi_14":63.56,"sma_20":943.3,"sma_60":947.15,"sma_120":1085.13},{"date":"2026-08-05","open":1002,"high":1019,"low":992,"close":1001,"volume":169601,"rsi_14":65.65,"sma_20":944.35,"sma_60":945.48,"sma_120":1087.98},{"date":"2026-08-06","open":1017,"high":1020,"low":925,"close":1012,"volume":213288,"rsi_14":59.9,"sma_20":946.45,"sma_60":945.2,"sma_120":1084.12},{"date":"2026-08-07","open":996,"high":1027,"low":970,"close":1019,"volume":122210,"rsi_14":68.31,"sma_20":949.9,"sma_60":945.43,"sma_120":1080.71},{"date":"2026-08-10","open":1020,"high":1020,"low":960,"close":1008,"volume":80379,"rsi_14":69.06,"sma_20":951.1,"sma_60":945.03,"sma_120":1076.01},{"date":"2026-08-11","open":1018,"high":1018,"low":975,"close":1013,"volume":95371,"rsi_14":72.22,"sma_20":954.5,"sma_60":943.13,"sma_120":1072.02},{"date":"2026-08-12","open":1019,"high":1043,"low":999,"close":1034,"volume":90782,"rsi_14":82.07,"sma_20":959.4,"sma_60":942.77,"sma_120":1068.4},{"date":"2026-08-13","open":1030,"high":1033,"low":983,"close":1015,"volume":131354,"rsi_14":76.26,"sma_20":963.7,"sma_60":942.05,"sma_120":1064.29},{"date":"2026-08-14","open":1007,"high":1030,"low":982,"close":1030,"volume":189318,"rsi_14":82.59,"sma_20":966.55,"sma_60":941.52,"sma_120":1059.69},{"date":"2026-08-18","open":1117,"high":1140,"low":1037,"close":1046,"volume":755138,"rsi_14":83.8,"sma_20":971.25,"sma_60":940.12,"sma_120":1054.91},{"date":"2026-08-19","open":1046,"high":1130,"low":1007,"close":1111,"volume":1180671,"rsi_14":89.13,"sma_20":979.85,"sma_60":940.1,"sma_120":1050.82},{"date":"2026-08-20","open":1090,"high":1120,"low":1059,"close":1082,"volume":287117,"rsi_14":79.66,"sma_20":987.3,"sma_60":939.83,"sma_120":1046.48},{"date":"2026-08-21","open":1090,"high":1182,"low":1051,"close":1100,"volume":944140,"rsi_14":78.47,"sma_20":996.5,"sma_60":940.03,"sma_120":1042.82},{"date":"2026-08-24","open":1110,"high":1152,"low":1079,"close":1112,"volume":555803,"rsi_14":74.35,"sma_20":1006.55,"sma_60":941.4,"sma_120":1039.7},{"date":"2026-08-25","open":1100,"high":1122,"low":1054,"close":1112,"volume":209561,"rsi_14":74.35,"sma_20":1017.2,"sma_60":943.1,"sma_120":1036.62},{"date":"2026-08-26","open":1103,"high":1113,"low":1070,"close":1100,"volume":227998,"rsi_14":70.54,"sma_20":1027.2,"sma_60":944.47,"sma_120":1034.0},{"date":"2026-08-27","open":1100,"high":1117,"low":1072,"close":1098,"volume":133496,"rsi_14":68.53,"sma_20":1037.35,"sma_60":946.27,"sma_120":1033.05},{"date":"2026-08-28","open":1095,"high":1095,"low":1061,"close":1083,"volume":275165,"rsi_14":63.33,"sma_20":1046.0,"sma_60":948.42,"sma_120":1030.86},{"date":"2026-08-31","open":1083,"high":1084,"low":1016,"close":1069,"volume":189573,"rsi_14":62.55,"sma_20":1052.25,"sma_60":950.17,"sma_120":1028.72},{"date":"2026-09-01","open":1069,"high":1070,"low":1017,"close":1063,"volume":231510,"rsi_14":60.25,"sma_20":1055.4,"sma_60":952.23,"sma_120":1027.41},{"date":"2026-09-02","open":1067,"high":1160,"low":1036,"close":1136,"volume":747240,"rsi_14":67.23,"sma_20":1062.2,"sma_60":956.9,"sma_120":1025.71},{"date":"2026-09-03","open":1165,"high":1165,"low":1093,"close":1142,"volume":393534,"rsi_14":72.44,"sma_20":1069.25,"sma_60":962.05,"sma_120":1024.12},{"date":"2026-09-04","open":1137,"high":1148,"low":1100,"close":1145,"volume":267242,"rsi_14":71.22,"sma_20":1075.9,"sma_60":967.28,"sma_120":1023.03},{"date":"2026-09-07","open":1154,"high":1174,"low":1135,"close":1168,"volume":495985,"rsi_14":71.94,"sma_20":1083.35,"sma_60":972.88,"sma_120":1022.42},{"date":"2026-09-08","open":1168,"high":1171,"low":1122,"close":1150,"volume":246910,"rsi_14":58.44,"sma_20":1090.45,"sma_60":977.95,"sma_120":1021.87},{"date":"2026-09-09","open":1135,"high":1149,"low":1104,"close":1135,"volume":216613,"rsi_14":62.21,"sma_20":1096.55,"sma_60":980.38,"sma_120":1021.01},{"date":"2026-09-10","open":1124,"high":1160,"low":1099,"close":1127,"volume":416695,"rsi_14":56.52,"sma_20":1101.2,"sma_60":983.73,"sma_120":1020.17},{"date":"2026-09-11","open":1126,"high":1143,"low":1103,"close":1132,"volume":218423,"rsi_14":55.0,"sma_20":1107.05,"sma_60":986.98,"sma_120":1020.17},{"date":"2026-09-14","open":1171,"high":1175,"low":1111,"close":1112,"volume":335709,"rsi_14":50.0,"sma_20":1111.15,"sma_60":990.33,"sma_120":1020.08},{"date":"2026-09-15","open":1121,"high":1145,"low":1083,"close":1112,"volume":174907,"rsi_14":52.88,"sma_20":1114.45,"sma_60":994.08,"sma_120":1020.67},{"date":"2026-09-16","open":1130,"high":1159,"low":1074,"close":1081,"volume":151975,"rsi_14":46.41,"sma_20":1112.95,"sma_60":997.82,"sma_120":1020.73},{"date":"2026-09-17","open":1092,"high":1092,"low":1038,"close":1075,"volume":83545,"rsi_14":48.25,"sma_20":1112.6,"sma_60":1002.27,"sma_120":1020.77},{"date":"2026-09-18","open":1089,"high":1124,"low":1071,"close":1082,"volume":233222,"rsi_14":52.94,"sma_20":1111.7,"sma_60":1006.88,"sma_120":1021.0},{"date":"2026-09-21","open":1086,"high":1095,"low":1062,"close":1088,"volume":141675,"rsi_14":55.66,"sma_20":1110.5,"sma_60":1012.1,"sma_120":1021.15},{"date":"2026-09-22","open":1087,"high":1089,"low":1050,"close":1065,"volume":144330,"rsi_14":29.24,"sma_20":1108.15,"sma_60":1017.43,"sma_120":1021.36},{"date":"2026-09-23","open":1064,"high":1068,"low":1036,"close":1064,"volume":129433,"rsi_14":26.51,"sma_20":1106.35,"sma_60":1022.45,"sma_120":1021.79},{"date":"2026-09-28","open":1049,"high":1129,"low":1010,"close":1019,"volume":130358,"rsi_14":19.71,"sma_20":1102.4,"sma_60":1026.68,"sma_120":1021.65},{"date":"2026-09-29","open":1011,"high":1018,"low":998,"close":1013,"volume":126214,"rsi_14":9.42,"sma_20":1098.9,"sma_60":1028.5,"sma_120":1021.84},{"date":"2026-09-30","open":1000,"high":1064,"low":1000,"close":1041,"volume":154859,"rsi_14":22.89,"sma_20":1097.5,"sma_60":1029.6,"sma_120":1022.02},{"date":"2026-10-01","open":1025,"high":1058,"low":1001,"close":1049,"volume":104721,"rsi_14":27.84,"sma_20":1096.8,"sma_60":1031.18,"sma_120":1022.61},{"date":"2026-10-02","open":1044,"high":1052,"low":1011,"close":1038,"volume":87218,"rsi_14":27.41,"sma_20":1091.9,"sma_60":1032.47,"sma_120":1022.81},{"date":"2026-10-06","open":1033,"high":1035,"low":1000,"close":1012,"volume":265547,"rsi_14":22.48,"sma_20":1085.4,"sma_60":1033.0,"sma_120":1021.67},{"date":"2026-10-07","open":1019,"high":1019,"low":950,"close":975,"volume":325984,"rsi_14":20.85,"sma_20":1076.9,"sma_60":1033.08,"sma_120":1020.23},{"date":"2026-10-08","open":999,"high":1031,"low":949,"close":997,"volume":261504,"rsi_14":27.63,"sma_20":1068.35,"sma_60":1033.87,"sma_120":1018.98},{"date":"2026-10-12","open":995,"high":1027,"low":910,"close":936,"volume":463126,"rsi_14":24.74,"sma_20":1057.65,"sma_60":1033.07,"sma_120":1017.21},{"date":"2026-10-13","open":926,"high":970,"low":890,"close":939,"volume":160916,"rsi_14":26.06,"sma_20":1047.85,"sma_60":1032.97,"sma_120":1015.47},{"date":"2026-10-14","open":932,"high":958,"low":925,"close":942,"volume":89058,"rsi_14":25.0,"sma_20":1038.6,"sma_60":1033.07,"sma_120":1013.75},{"date":"2026-10-15","open":920,"high":928,"low":860,"close":890,"volume":128185,"rsi_14":19.63,"sma_20":1026.5,"sma_60":1032.42,"sma_120":1011.6},{"date":"2026-10-16","open":929,"high":948,"low":891,"close":917,"volume":55268,"rsi_14":27.58,"sma_20":1016.75,"sma_60":1031.48,"sma_120":1009.67},{"date":"2026-10-19","open":916,"high":958,"low":896,"close":939,"volume":131429,"rsi_14":32.19,"sma_20":1008.1,"sma_60":1031.27,"sma_120":1007.93},{"date":"2026-10-20","open":944,"high":944,"low":877,"close":890,"volume":199972,"rsi_14":31.83,"sma_20":998.55,"sma_60":1030.45,"sma_120":1005.78},{"date":"2026-10-21","open":898,"high":912,"low":863,"close":885,"volume":38276,"rsi_14":31.92,"sma_20":989.05,"sma_60":1029.65,"sma_120":1003.59},{"date":"2026-10-22","open":884,"high":918,"low":853,"close":869,"volume":207422,"rsi_14":24.85,"sma_20":978.4,"sma_60":1028.87,"sma_120":1001.27},{"date":"2026-10-23","open":906,"high":906,"low":844,"close":847,"volume":99109}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-23.45,"pbr":0.56,"per":null,"roa":0.84,"roe":1.41,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":66675017624.0,"analysis":"ROE 1.4%입니다. 시가총액 499.92억. 매출 666.75억, 영업이익 -24.74억.","eps_basis":"TTM","debt_ratio":0.6646029249332505,"market_cap":49698595716,"net_income":-1357538432.0,"total_debt":58935009560.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.91,"total_assets":147612033613.0,"total_equity":88677024053.0,"profit_margin":-2.04,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2473531172.0,"operating_margin":-3.71,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":847.0,"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":1818.0},{"date":"2016-10-25","close":1773.0},{"date":"2016-10-26","close":1680.0},{"date":"2016-10-27","close":1640.0},{"date":"2016-10-28","close":1542.0},{"date":"2016-10-31","close":1578.0},{"date":"2016-11-01","close":1533.0},{"date":"2016-11-02","close":1409.0},{"date":"2016-11-03","close":1453.0},{"date":"2016-11-04","close":1440.0},{"date":"2016-11-07","close":1458.0},{"date":"2016-11-08","close":1618.0},{"date":"2016-11-09","close":1547.0},{"date":"2016-11-10","close":1596.0},{"date":"2016-11-11","close":1618.0},{"date":"2016-11-14","close":1582.0},{"date":"2016-11-15","close":1573.0},{"date":"2016-11-16","close":1622.0},{"date":"2016-11-17","close":1604.0},{"date":"2016-11-18","close":1631.0},{"date":"2016-11-21","close":1551.0},{"date":"2016-11-22","close":1569.0},{"date":"2016-11-23","close":1564.0},{"date":"2016-11-24","close":1542.0},{"date":"2016-11-25","close":1538.0},{"date":"2016-11-28","close":1476.0},{"date":"2016-11-29","close":1480.0},{"date":"2016-11-30","close":1449.0},{"date":"2016-12-01","close":1458.0},{"date":"2016-12-02","close":1440.0},{"date":"2016-12-05","close":1440.0},{"date":"2016-12-06","close":1484.0},{"date":"2016-12-07","close":1440.0},{"date":"2016-12-08","close":1431.0},{"date":"2016-12-09","close":1444.0},{"date":"2016-12-12","close":1458.0},{"date":"2016-12-13","close":1458.0},{"date":"2016-12-14","close":1498.0},{"date":"2016-12-15","close":1556.0},{"date":"2016-12-16","close":1591.0},{"date":"2016-12-19","close":1582.0},{"date":"2016-12-20","close":1556.0},{"date":"2016-12-21","close":1538.0},{"date":"2016-12-22","close":1547.0},{"date":"2016-12-23","close":1520.0},{"date":"2016-12-26","close":1484.0},{"date":"2016-12-27","close":1489.0},{"date":"2016-12-28","close":1484.0},{"date":"2016-12-29","close":1471.0},{"date":"2017-01-02","close":1471.0},{"date":"2017-01-03","close":1529.0},{"date":"2017-01-04","close":1533.0},{"date":"2017-01-05","close":1538.0},{"date":"2017-01-06","close":1516.0},{"date":"2017-01-09","close":1524.0},{"date":"2017-01-10","close":1511.0},{"date":"2017-01-11","close":1502.0},{"date":"2017-01-12","close":1560.0},{"date":"2017-01-13","close":1551.0},{"date":"2017-01-16","close":1569.0},{"date":"2017-01-17","close":1507.0},{"date":"2017-01-18","close":1493.0},{"date":"2017-01-19","close":1484.0},{"date":"2017-01-20","close":1480.0},{"date":"2017-01-23","close":1484.0},{"date":"2017-01-24","close":1436.0},{"date":"2017-01-25","close":1453.0},{"date":"2017-01-26","close":1440.0},{"date":"2017-01-31","close":1418.0},{"date":"2017-02-01","close":1427.0},{"date":"2017-02-02","close":1360.0},{"date":"2017-02-03","close":1404.0},{"date":"2017-02-06","close":1373.0},{"date":"2017-02-07","close":1347.0},{"date":"2017-02-08","close":1364.0},{"date":"2017-02-09","close":1284.0},{"date":"2017-02-10","close":1204.0},{"date":"2017-02-13","close":1209.0},{"date":"2017-02-14","close":1209.0},{"date":"2017-02-15","close":1164.0},{"date":"2017-02-16","close":1156.0},{"date":"2017-02-17","close":1173.0},{"date":"2017-02-20","close":1160.0},{"date":"2017-02-21","close":1142.0},{"date":"2017-02-22","close":1178.0},{"date":"2017-02-23","close":1156.0},{"date":"2017-02-24","close":1164.0},{"date":"2017-02-27","close":1249.0},{"date":"2017-02-28","close":1209.0},{"date":"2017-03-02","close":1151.0},{"date":"2017-03-03","close":1129.0},{"date":"2017-03-06","close":1111.0},{"date":"2017-03-07","close":1116.0},{"date":"2017-03-08","close":1098.0},{"date":"2017-03-09","close":1084.0},{"date":"2017-03-10","close":1058.0},{"date":"2017-03-13","close":1053.0},{"date":"2017-03-14","close":1102.0},{"date":"2017-03-15","close":1098.0},{"date":"2017-03-16","close":1093.0},{"date":"2017-03-17","close":1093.0},{"date":"2017-03-20","close":1102.0},{"date":"2017-03-21","close":1098.0},{"date":"2017-03-22","close":1076.0},{"date":"2017-03-23","close":1062.0},{"date":"2017-03-24","close":1067.0},{"date":"2017-03-27","close":1036.0},{"date":"2017-03-28","close":1049.0},{"date":"2017-03-29","close":1071.0},{"date":"2017-03-30","close":1089.0},{"date":"2017-03-31","close":1156.0},{"date":"2017-04-03","close":1236.0},{"date":"2017-04-04","close":1196.0},{"date":"2017-04-05","close":1200.0},{"date":"2017-04-06","close":1164.0},{"date":"2017-04-07","close":1156.0},{"date":"2017-04-10","close":1124.0},{"date":"2017-04-11","close":1129.0},{"date":"2017-04-12","close":1187.0},{"date":"2017-04-13","close":1200.0},{"date":"2017-04-14","close":1267.0},{"date":"2017-04-17","close":1267.0},{"date":"2017-04-18","close":1218.0},{"date":"2017-04-19","close":1200.0},{"date":"2017-04-20","close":1244.0},{"date":"2017-04-21","close":1231.0},{"date":"2017-04-24","close":1209.0},{"date":"2017-04-25","close":1289.0},{"date":"2017-04-26","close":1333.0},{"date":"2017-04-27","close":1333.0},{"date":"2017-04-28","close":1302.0},{"date":"2017-05-02","close":1289.0},{"date":"2017-05-04","close":1333.0},{"date":"2017-05-08","close":1338.0},{"date":"2017-05-10","close":1320.0},{"date":"2017-05-11","close":1276.0},{"date":"2017-05-12","close":1293.0},{"date":"2017-05-15","close":1280.0},{"date":"2017-05-16","close":1284.0},{"date":"2017-05-17","close":1280.0},{"date":"2017-05-18","close":1289.0},{"date":"2017-05-19","close":1302.0},{"date":"2017-05-22","close":1307.0},{"date":"2017-05-23","close":1280.0},{"date":"2017-05-24","close":1280.0},{"date":"2017-05-25","close":1289.0},{"date":"2017-05-26","close":1316.0},{"date":"2017-05-29","close":1338.0},{"date":"2017-05-30","close":1324.0},{"date":"2017-05-31","close":1342.0},{"date":"2017-06-01","close":1324.0},{"date":"2017-06-02","close":1329.0},{"date":"2017-06-05","close":1316.0},{"date":"2017-06-07","close":1316.0},{"date":"2017-06-08","close":1320.0},{"date":"2017-06-09","close":1338.0},{"date":"2017-06-12","close":1382.0},{"date":"2017-06-13","close":1404.0},{"date":"2017-06-14","close":1382.0},{"date":"2017-06-15","close":1351.0},{"date":"2017-06-16","close":1351.0},{"date":"2017-06-19","close":1324.0},{"date":"2017-06-20","close":1324.0},{"date":"2017-06-21","close":1302.0},{"date":"2017-06-22","close":1302.0},{"date":"2017-06-23","close":1320.0},{"date":"2017-06-26","close":1302.0},{"date":"2017-06-27","close":1307.0},{"date":"2017-06-28","close":1289.0},{"date":"2017-06-29","close":1280.0},{"date":"2017-06-30","close":1276.0},{"date":"2017-07-03","close":1289.0},{"date":"2017-07-04","close":1262.0},{"date":"2017-07-05","close":1298.0},{"date":"2017-07-06","close":1316.0},{"date":"2017-07-07","close":1316.0},{"date":"2017-07-10","close":1333.0},{"date":"2017-07-11","close":1342.0},{"date":"2017-07-12","close":1307.0},{"date":"2017-07-13","close":1289.0},{"date":"2017-07-14","close":1298.0},{"date":"2017-07-17","close":1298.0},{"date":"2017-07-18","close":1280.0},{"date":"2017-07-19","close":1258.0},{"date":"2017-07-20","close":1262.0},{"date":"2017-07-21","close":1258.0},{"date":"2017-07-24","close":1147.0},{"date":"2017-07-25","close":1142.0},{"date":"2017-07-26","close":1187.0},{"date":"2017-07-27","close":1213.0},{"date":"2017-07-28","close":1200.0},{"date":"2017-07-31","close":1187.0},{"date":"2017-08-01","close":1187.0},{"date":"2017-08-02","close":1182.0},{"date":"2017-08-03","close":1164.0},{"date":"2017-08-04","close":1156.0},{"date":"2017-08-07","close":1160.0},{"date":"2017-08-08","close":1156.0},{"date":"2017-08-09","close":1156.0},{"date":"2017-08-10","close":1133.0},{"date":"2017-08-11","close":1107.0},{"date":"2017-08-14","close":1067.0},{"date":"2017-08-16","close":1107.0},{"date":"2017-08-17","close":1102.0},{"date":"2017-08-18","close":1084.0},{"date":"2017-08-21","close":1089.0},{"date":"2017-08-22","close":1058.0},{"date":"2017-08-23","close":1071.0},{"date":"2017-08-24","close":1080.0},{"date":"2017-08-25","close":1093.0},{"date":"2017-08-28","close":924.0},{"date":"2017-08-29","close":893.0},{"date":"2017-08-30","close":882.0},{"date":"2017-08-31","close":889.0},{"date":"2017-09-01","close":898.0},{"date":"2017-09-04","close":893.0},{"date":"2017-09-05","close":887.0},{"date":"2017-09-06","close":887.0},{"date":"2017-09-07","close":888.0},{"date":"2017-09-08","close":887.0},{"date":"2017-09-11","close":879.0},{"date":"2017-09-12","close":887.0},{"date":"2017-09-13","close":856.0},{"date":"2017-09-14","close":823.0},{"date":"2017-09-15","close":780.0},{"date":"2017-09-18","close":788.0},{"date":"2017-09-19","close":788.0},{"date":"2017-09-20","close":791.0},{"date":"2017-09-21","close":782.0},{"date":"2017-09-22","close":755.0},{"date":"2017-09-25","close":696.0},{"date":"2017-09-26","close":676.0},{"date":"2017-09-27","close":705.0},{"date":"2017-09-28","close":705.0},{"date":"2017-09-29","close":715.0},{"date":"2017-10-10","close":708.0},{"date":"2017-10-11","close":702.0},{"date":"2017-10-12","close":720.0},{"date":"2017-10-13","close":716.0},{"date":"2017-10-16","close":712.0},{"date":"2017-10-17","close":651.0},{"date":"2017-10-18","close":653.0},{"date":"2017-10-19","close":692.0},{"date":"2017-10-20","close":674.0},{"date":"2017-10-23","close":687.0},{"date":"2017-10-24","close":690.0},{"date":"2017-10-25","close":683.0},{"date":"2017-10-26","close":691.0},{"date":"2017-10-27","close":693.0},{"date":"2017-10-30","close":688.0},{"date":"2017-10-31","close":699.0},{"date":"2017-11-01","close":698.0},{"date":"2017-11-02","close":700.0},{"date":"2017-11-03","close":696.0},{"date":"2017-11-06","close":694.0},{"date":"2017-11-07","close":685.0},{"date":"2017-11-08","close":670.0},{"date":"2017-11-09","close":673.0},{"date":"2017-11-10","close":670.0},{"date":"2017-11-13","close":669.0},{"date":"2017-11-14","close":669.0},{"date":"2017-11-15","close":662.0},{"date":"2017-11-16","close":663.0},{"date":"2017-11-17","close":662.0},{"date":"2017-11-20","close":652.0},{"date":"2017-11-21","close":640.0},{"date":"2017-11-22","close":620.0},{"date":"2017-11-23","close":596.0},{"date":"2017-11-24","close":620.0},{"date":"2017-11-27","close":610.0},{"date":"2017-11-28","close":610.0},{"date":"2017-11-29","close":618.0},{"date":"2017-11-30","close":609.0},{"date":"2017-12-01","close":646.0},{"date":"2017-12-04","close":839.0},{"date":"2017-12-05","close":730.0},{"date":"2017-12-06","close":722.0},{"date":"2017-12-07","close":820.0},{"date":"2017-12-08","close":775.0},{"date":"2017-12-11","close":970.0},{"date":"2017-12-12","close":970.0},{"date":"2017-12-13","close":995.0},{"date":"2017-12-14","close":978.0},{"date":"2017-12-15","close":901.0},{"date":"2017-12-18","close":900.0},{"date":"2017-12-19","close":838.0},{"date":"2017-12-20","close":815.0},{"date":"2017-12-21","close":857.0},{"date":"2017-12-22","close":842.0},{"date":"2017-12-26","close":835.0},{"date":"2017-12-27","close":834.0},{"date":"2017-12-28","close":812.0},{"date":"2018-01-02","close":806.0},{"date":"2018-01-03","close":831.0},{"date":"2018-01-04","close":868.0},{"date":"2018-01-05","close":848.0},{"date":"2018-01-08","close":818.0},{"date":"2018-01-09","close":814.0},{"date":"2018-01-10","close":862.0},{"date":"2018-01-11","close":848.0},{"date":"2018-01-12","close":831.0},{"date":"2018-01-15","close":820.0},{"date":"2018-01-16","close":833.0},{"date":"2018-01-17","close":846.0},{"date":"2018-01-18","close":846.0},{"date":"2018-01-19","close":856.0},{"date":"2018-01-22","close":851.0},{"date":"2018-01-23","close":854.0},{"date":"2018-01-24","close":845.0},{"date":"2018-01-25","close":839.0},{"date":"2018-01-26","close":855.0},{"date":"2018-01-29","close":853.0},{"date":"2018-01-30","close":846.0},{"date":"2018-01-31","close":832.0},{"date":"2018-02-01","close":842.0},{"date":"2018-02-02","close":900.0},{"date":"2018-02-05","close":980.0},{"date":"2018-02-06","close":918.0},{"date":"2018-02-07","close":876.0},{"date":"2018-02-08","close":893.0},{"date":"2018-02-09","close":883.0},{"date":"2018-02-12","close":852.0},{"date":"2018-02-13","close":835.0},{"date":"2018-02-14","close":830.0},{"date":"2018-02-19","close":840.0},{"date":"2018-02-20","close":840.0},{"date":"2018-02-21","close":843.0},{"date":"2018-02-22","close":847.0},{"date":"2018-02-23","close":856.0},{"date":"2018-02-26","close":832.0},{"date":"2018-02-27","close":840.0},{"date":"2018-02-28","close":837.0},{"date":"2018-03-02","close":818.0},{"date":"2018-03-05","close":818.0},{"date":"2018-03-06","close":817.0},{"date":"2018-03-07","close":802.0},{"date":"2018-03-08","close":785.0},{"date":"2018-03-09","close":806.0},{"date":"2018-03-12","close":796.0},{"date":"2018-03-13","close":774.0},{"date":"2018-03-14","close":760.0},{"date":"2018-03-15","close":762.0},{"date":"2018-03-16","close":777.0},{"date":"2018-03-19","close":773.0},{"date":"2018-03-20","close":772.0},{"date":"2018-03-21","close":769.0},{"date":"2018-03-22","close":747.0},{"date":"2018-03-23","close":735.0},{"date":"2018-03-26","close":738.0},{"date":"2018-03-27","close":728.0},{"date":"2018-03-28","close":718.0},{"date":"2018-03-29","close":720.0},{"date":"2018-03-30","close":738.0},{"date":"2018-04-02","close":781.0},{"date":"2018-04-03","close":770.0},{"date":"2018-04-04","close":784.0},{"date":"2018-04-05","close":870.0},{"date":"2018-04-06","close":820.0},{"date":"2018-04-09","close":819.0},{"date":"2018-04-10","close":796.0},{"date":"2018-04-11","close":819.0},{"date":"2018-04-12","close":805.0},{"date":"2018-04-13","close":808.0},{"date":"2018-04-16","close":828.0},{"date":"2018-04-17","close":867.0},{"date":"2018-04-18","close":875.0},{"date":"2018-04-19","close":862.0},{"date":"2018-04-20","close":866.0},{"date":"2018-04-23","close":855.0},{"date":"2018-04-24","close":869.0},{"date":"2018-04-25","close":851.0},{"date":"2018-04-26","close":884.0},{"date":"2018-04-27","close":882.0},{"date":"2018-04-30","close":928.0},{"date":"2018-05-02","close":1185.0},{"date":"2018-05-03","close":1045.0},{"date":"2018-05-04","close":1045.0},{"date":"2018-05-08","close":1045.0},{"date":"2018-05-09","close":1055.0},{"date":"2018-05-10","close":1055.0},{"date":"2018-05-11","close":1080.0},{"date":"2018-05-14","close":1285.0},{"date":"2018-05-15","close":1275.0},{"date":"2018-05-16","close":1125.0},{"date":"2018-05-17","close":1140.0},{"date":"2018-05-18","close":1160.0},{"date":"2018-05-21","close":1165.0},{"date":"2018-05-23","close":1195.0},{"date":"2018-05-24","close":1115.0},{"date":"2018-05-25","close":978.0},{"date":"2018-05-28","close":1120.0},{"date":"2018-05-29","close":1020.0},{"date":"2018-05-30","close":1000.0},{"date":"2018-05-31","close":1010.0},{"date":"2018-06-01","close":1055.0},{"date":"2018-06-04","close":1370.0},{"date":"2018-06-05","close":1395.0},{"date":"2018-06-07","close":1320.0},{"date":"2018-06-08","close":1250.0},{"date":"2018-06-11","close":1305.0},{"date":"2018-06-12","close":1380.0},{"date":"2018-06-14","close":1500.0},{"date":"2018-06-15","close":1645.0},{"date":"2018-06-18","close":1620.0},{"date":"2018-06-19","close":1735.0},{"date":"2018-06-20","close":1770.0},{"date":"2018-06-21","close":1655.0},{"date":"2018-06-22","close":1610.0},{"date":"2018-06-25","close":1420.0},{"date":"2018-06-26","close":1470.0},{"date":"2018-06-27","close":1355.0},{"date":"2018-06-28","close":1200.0},{"date":"2018-06-29","close":1220.0},{"date":"2018-07-02","close":1105.0},{"date":"2018-07-03","close":1135.0},{"date":"2018-07-04","close":1085.0},{"date":"2018-07-05","close":1060.0},{"date":"2018-07-06","close":1130.0},{"date":"2018-07-09","close":1045.0},{"date":"2018-07-10","close":1075.0},{"date":"2018-07-11","close":1075.0},{"date":"2018-07-12","close":1135.0},{"date":"2018-07-13","close":1135.0},{"date":"2018-07-16","close":1155.0},{"date":"2018-07-17","close":1360.0},{"date":"2018-07-18","close":1400.0},{"date":"2018-07-19","close":1390.0},{"date":"2018-07-20","close":1445.0},{"date":"2018-07-23","close":1360.0},{"date":"2018-07-24","close":1475.0},{"date":"2018-07-25","close":1400.0},{"date":"2018-07-26","close":1390.0},{"date":"2018-07-27","close":1360.0},{"date":"2018-07-30","close":1475.0},{"date":"2018-07-31","close":1465.0},{"date":"2018-08-01","close":1400.0},{"date":"2018-08-02","close":1360.0},{"date":"2018-08-03","close":1380.0},{"date":"2018-08-06","close":1270.0},{"date":"2018-08-07","close":1155.0},{"date":"2018-08-08","close":1120.0},{"date":"2018-08-09","close":1155.0},{"date":"2018-08-10","close":1115.0},{"date":"2018-08-13","close":1035.0},{"date":"2018-08-14","close":1075.0},{"date":"2018-08-16","close":1105.0},{"date":"2018-08-17","close":1140.0},{"date":"2018-08-20","close":1135.0},{"date":"2018-08-21","close":1135.0},{"date":"2018-08-22","close":1155.0},{"date":"2018-08-23","close":1130.0},{"date":"2018-08-24","close":1120.0},{"date":"2018-08-27","close":1060.0},{"date":"2018-08-28","close":1080.0},{"date":"2018-08-29","close":1080.0},{"date":"2018-08-30","close":1120.0},{"date":"2018-08-31","close":1100.0},{"date":"2018-09-03","close":1075.0},{"date":"2018-09-04","close":1085.0},{"date":"2018-09-05","close":1105.0},{"date":"2018-09-06","close":1220.0},{"date":"2018-09-07","close":1235.0},{"date":"2018-09-10","close":1245.0},{"date":"2018-09-11","close":1200.0},{"date":"2018-09-12","close":1175.0},{"date":"2018-09-13","close":1170.0},{"date":"2018-09-14","close":1170.0},{"date":"2018-09-17","close":1150.0},{"date":"2018-09-18","close":1140.0},{"date":"2018-09-19","close":1105.0},{"date":"2018-09-20","close":1090.0},{"date":"2018-09-21","close":1120.0},{"date":"2018-09-27","close":1080.0},{"date":"2018-09-28","close":1065.0},{"date":"2018-10-01","close":1045.0},{"date":"2018-10-02","close":1030.0},{"date":"2018-10-04","close":1050.0},{"date":"2018-10-05","close":1035.0},{"date":"2018-10-08","close":1035.0},{"date":"2018-10-10","close":866.0},{"date":"2018-10-11","close":805.0},{"date":"2018-10-12","close":880.0},{"date":"2018-10-15","close":868.0},{"date":"2018-10-16","close":875.0},{"date":"2018-10-17","close":873.0},{"date":"2018-10-18","close":882.0},{"date":"2018-10-19","close":877.0},{"date":"2018-10-22","close":836.0},{"date":"2018-10-23","close":819.0},{"date":"2018-10-24","close":803.0},{"date":"2018-10-25","close":798.0},{"date":"2018-10-26","close":766.0},{"date":"2018-10-29","close":668.0},{"date":"2018-10-30","close":742.0},{"date":"2018-10-31","close":750.0},{"date":"2018-11-01","close":764.0},{"date":"2018-11-02","close":805.0},{"date":"2018-11-05","close":790.0},{"date":"2018-11-06","close":794.0},{"date":"2018-11-07","close":762.0},{"date":"2018-11-08","close":789.0},{"date":"2018-11-09","close":767.0},{"date":"2018-11-12","close":759.0},{"date":"2018-11-13","close":726.0},{"date":"2018-11-14","close":733.0},{"date":"2018-11-15","close":737.0},{"date":"2018-11-16","close":780.0},{"date":"2018-11-19","close":774.0},{"date":"2018-11-20","close":770.0},{"date":"2018-11-21","close":758.0},{"date":"2018-11-22","close":763.0},{"date":"2018-11-23","close":747.0},{"date":"2018-11-26","close":718.0},{"date":"2018-11-27","close":723.0},{"date":"2018-11-28","close":737.0},{"date":"2018-11-29","close":729.0},{"date":"2018-11-30","close":727.0},{"date":"2018-12-03","close":737.0},{"date":"2018-12-04","close":741.0},{"date":"2018-12-05","close":733.0},{"date":"2018-12-06","close":721.0},{"date":"2018-12-07","close":736.0},{"date":"2018-12-10","close":725.0},{"date":"2018-12-11","close":819.0},{"date":"2018-12-12","close":785.0},{"date":"2018-12-13","close":771.0},{"date":"2018-12-14","close":734.0},{"date":"2018-12-17","close":728.0},{"date":"2018-12-18","close":730.0},{"date":"2018-12-19","close":743.0},{"date":"2018-12-20","close":745.0},{"date":"2018-12-21","close":748.0},{"date":"2018-12-24","close":711.0},{"date":"2018-12-26","close":683.0},{"date":"2018-12-27","close":698.0},{"date":"2018-12-28","close":721.0},{"date":"2019-01-02","close":726.0},{"date":"2019-01-03","close":740.0},{"date":"2019-01-04","close":739.0},{"date":"2019-01-07","close":752.0},{"date":"2019-01-08","close":810.0},{"date":"2019-01-09","close":797.0},{"date":"2019-01-10","close":796.0},{"date":"2019-01-11","close":822.0},{"date":"2019-01-14","close":828.0},{"date":"2019-01-15","close":859.0},{"date":"2019-01-16","close":870.0},{"date":"2019-01-17","close":865.0},{"date":"2019-01-18","close":910.0},{"date":"2019-01-21","close":877.0},{"date":"2019-01-22","close":880.0},{"date":"2019-01-23","close":870.0},{"date":"2019-01-24","close":873.0},{"date":"2019-01-25","close":889.0},{"date":"2019-01-28","close":886.0},{"date":"2019-01-29","close":881.0},{"date":"2019-01-30","close":880.0},{"date":"2019-01-31","close":881.0},{"date":"2019-02-01","close":898.0},{"date":"2019-02-07","close":907.0},{"date":"2019-02-08","close":906.0},{"date":"2019-02-11","close":881.0},{"date":"2019-02-12","close":877.0},{"date":"2019-02-13","close":881.0},{"date":"2019-02-14","close":847.0},{"date":"2019-02-15","close":834.0},{"date":"2019-02-18","close":843.0},{"date":"2019-02-19","close":1095.0},{"date":"2019-02-20","close":1200.0},{"date":"2019-02-21","close":1205.0},{"date":"2019-02-22","close":1235.0},{"date":"2019-02-25","close":1235.0},{"date":"2019-02-26","close":1205.0},{"date":"2019-02-27","close":1425.0},{"date":"2019-02-28","close":1090.0},{"date":"2019-03-04","close":1030.0},{"date":"2019-03-05","close":1195.0},{"date":"2019-03-06","close":1095.0},{"date":"2019-03-07","close":1020.0},{"date":"2019-03-08","close":1070.0},{"date":"2019-03-11","close":1040.0},{"date":"2019-03-12","close":1070.0},{"date":"2019-03-13","close":1020.0},{"date":"2019-03-14","close":1030.0},{"date":"2019-03-15","close":946.0},{"date":"2019-03-18","close":968.0},{"date":"2019-03-19","close":966.0},{"date":"2019-03-20","close":935.0},{"date":"2019-03-21","close":909.0},{"date":"2019-03-22","close":892.0},{"date":"2019-03-25","close":928.0},{"date":"2019-03-26","close":912.0},{"date":"2019-03-27","close":890.0},{"date":"2019-03-28","close":873.0},{"date":"2019-03-29","close":1130.0},{"date":"2019-04-01","close":1175.0},{"date":"2019-04-02","close":1205.0},{"date":"2019-04-03","close":1210.0},{"date":"2019-04-04","close":1285.0},{"date":"2019-04-05","close":1280.0},{"date":"2019-04-08","close":1260.0},{"date":"2019-04-09","close":1315.0},{"date":"2019-04-10","close":1330.0},{"date":"2019-04-11","close":1350.0},{"date":"2019-04-12","close":1260.0},{"date":"2019-04-15","close":1235.0},{"date":"2019-04-16","close":1230.0},{"date":"2019-04-17","close":1190.0},{"date":"2019-04-18","close":1155.0},{"date":"2019-04-19","close":1160.0},{"date":"2019-04-22","close":1165.0},{"date":"2019-04-23","close":1170.0},{"date":"2019-04-24","close":1100.0},{"date":"2019-04-25","close":1150.0},{"date":"2019-04-26","close":1170.0},{"date":"2019-04-29","close":1105.0},{"date":"2019-04-30","close":1085.0},{"date":"2019-05-02","close":1105.0},{"date":"2019-05-03","close":1140.0},{"date":"2019-05-07","close":1145.0},{"date":"2019-05-08","close":1140.0},{"date":"2019-05-09","close":1060.0},{"date":"2019-05-10","close":1025.0},{"date":"2019-05-13","close":981.0},{"date":"2019-05-14","close":995.0},{"date":"2019-05-15","close":1005.0},{"date":"2019-05-16","close":1030.0},{"date":"2019-05-17","close":1065.0},{"date":"2019-05-20","close":1035.0},{"date":"2019-05-21","close":1020.0},{"date":"2019-05-22","close":1040.0},{"date":"2019-05-23","close":988.0},{"date":"2019-05-24","close":990.0},{"date":"2019-05-27","close":1015.0},{"date":"2019-05-28","close":1020.0},{"date":"2019-05-29","close":1005.0},{"date":"2019-05-30","close":986.0},{"date":"2019-05-31","close":995.0},{"date":"2019-06-03","close":976.0},{"date":"2019-06-04","close":960.0},{"date":"2019-06-05","close":981.0},{"date":"2019-06-07","close":1030.0},{"date":"2019-06-10","close":1045.0},{"date":"2019-06-11","close":1145.0},{"date":"2019-06-12","close":1120.0},{"date":"2019-06-13","close":1140.0},{"date":"2019-06-14","close":1150.0},{"date":"2019-06-17","close":1100.0},{"date":"2019-06-18","close":1090.0},{"date":"2019-06-19","close":1145.0},{"date":"2019-06-20","close":1140.0},{"date":"2019-06-21","close":1100.0},{"date":"2019-06-24","close":1210.0},{"date":"2019-06-25","close":1150.0},{"date":"2019-06-26","close":1120.0},{"date":"2019-06-27","close":1100.0},{"date":"2019-06-28","close":1080.0},{"date":"2019-07-01","close":1130.0},{"date":"2019-07-02","close":1195.0},{"date":"2019-07-03","close":1175.0},{"date":"2019-07-04","close":1270.0},{"date":"2019-07-05","close":1285.0},{"date":"2019-07-08","close":1200.0},{"date":"2019-07-09","close":1130.0},{"date":"2019-07-10","close":1145.0},{"date":"2019-07-11","close":1230.0},{"date":"2019-07-12","close":1210.0},{"date":"2019-07-15","close":1225.0},{"date":"2019-07-16","close":1220.0},{"date":"2019-07-17","close":1130.0},{"date":"2019-07-18","close":1095.0},{"date":"2019-07-19","close":1135.0},{"date":"2019-07-22","close":1115.0},{"date":"2019-07-23","close":1090.0},{"date":"2019-07-24","close":1020.0},{"date":"2019-07-25","close":1010.0},{"date":"2019-07-26","close":1000.0},{"date":"2019-07-29","close":926.0},{"date":"2019-07-30","close":943.0},{"date":"2019-07-31","close":988.0},{"date":"2019-08-01","close":963.0},{"date":"2019-08-02","close":978.0},{"date":"2019-08-05","close":860.0},{"date":"2019-08-06","close":832.0},{"date":"2019-08-07","close":856.0},{"date":"2019-08-08","close":916.0},{"date":"2019-08-09","close":939.0},{"date":"2019-08-12","close":976.0},{"date":"2019-08-13","close":999.0},{"date":"2019-08-14","close":1010.0},{"date":"2019-08-16","close":983.0},{"date":"2019-08-19","close":1080.0},{"date":"2019-08-20","close":1085.0},{"date":"2019-08-21","close":1055.0},{"date":"2019-08-22","close":1025.0},{"date":"2019-08-23","close":1005.0},{"date":"2019-08-26","close":982.0},{"date":"2019-08-27","close":991.0},{"date":"2019-08-28","close":1000.0},{"date":"2019-08-29","close":1000.0},{"date":"2019-08-30","close":1050.0},{"date":"2019-09-02","close":1015.0},{"date":"2019-09-03","close":1015.0},{"date":"2019-09-04","close":1020.0},{"date":"2019-09-05","close":1035.0},{"date":"2019-09-06","close":1030.0},{"date":"2019-09-09","close":1040.0},{"date":"2019-09-10","close":1135.0},{"date":"2019-09-11","close":1175.0},{"date":"2019-09-16","close":1310.0},{"date":"2019-09-17","close":1245.0},{"date":"2019-09-18","close":1310.0},{"date":"2019-09-19","close":1340.0},{"date":"2019-09-20","close":1355.0},{"date":"2019-09-23","close":1370.0},{"date":"2019-09-24","close":1335.0},{"date":"2019-09-25","close":1235.0},{"date":"2019-09-26","close":1300.0},{"date":"2019-09-27","close":1305.0},{"date":"2019-09-30","close":1310.0},{"date":"2019-10-01","close":1270.0},{"date":"2019-10-02","close":1300.0},{"date":"2019-10-04","close":1265.0},{"date":"2019-10-07","close":1045.0},{"date":"2019-10-08","close":1050.0},{"date":"2019-10-10","close":1035.0},{"date":"2019-10-11","close":1050.0},{"date":"2019-10-14","close":1100.0},{"date":"2019-10-15","close":1100.0},{"date":"2019-10-16","close":1105.0},{"date":"2019-10-17","close":1070.0},{"date":"2019-10-18","close":1135.0},{"date":"2019-10-21","close":1060.0},{"date":"2019-10-22","close":1085.0},{"date":"2019-10-23","close":1040.0},{"date":"2019-10-24","close":1065.0},{"date":"2019-10-25","close":1035.0},{"date":"2019-10-28","close":1040.0},{"date":"2019-10-29","close":1060.0},{"date":"2019-10-30","close":1020.0},{"date":"2019-10-31","close":1045.0},{"date":"2019-11-01","close":1050.0},{"date":"2019-11-04","close":1055.0},{"date":"2019-11-05","close":1050.0},{"date":"2019-11-06","close":1115.0},{"date":"2019-11-07","close":1100.0},{"date":"2019-11-08","close":1120.0},{"date":"2019-11-11","close":1070.0},{"date":"2019-11-12","close":1060.0},{"date":"2019-11-13","close":1070.0},{"date":"2019-11-14","close":1110.0},{"date":"2019-11-15","close":1085.0},{"date":"2019-11-18","close":1150.0},{"date":"2019-11-19","close":1105.0},{"date":"2019-11-20","close":1065.0},{"date":"2019-11-21","close":1055.0},{"date":"2019-11-22","close":1040.0},{"date":"2019-11-25","close":1040.0},{"date":"2019-11-26","close":1060.0},{"date":"2019-11-27","close":1030.0},{"date":"2019-11-28","close":998.0},{"date":"2019-11-29","close":983.0},{"date":"2019-12-02","close":979.0},{"date":"2019-12-03","close":1020.0},{"date":"2019-12-04","close":973.0},{"date":"2019-12-05","close":947.0},{"date":"2019-12-06","close":1000.0},{"date":"2019-12-09","close":975.0},{"date":"2019-12-10","close":978.0},{"date":"2019-12-11","close":997.0},{"date":"2019-12-12","close":1030.0},{"date":"2019-12-13","close":1030.0},{"date":"2019-12-16","close":1015.0},{"date":"2019-12-17","close":980.0},{"date":"2019-12-18","close":1015.0},{"date":"2019-12-19","close":994.0},{"date":"2019-12-20","close":1000.0},{"date":"2019-12-23","close":952.0},{"date":"2019-12-24","close":944.0},{"date":"2019-12-26","close":959.0},{"date":"2019-12-27","close":960.0},{"date":"2019-12-30","close":962.0},{"date":"2020-01-02","close":1025.0},{"date":"2020-01-03","close":1005.0},{"date":"2020-01-06","close":977.0},{"date":"2020-01-07","close":978.0},{"date":"2020-01-08","close":928.0},{"date":"2020-01-09","close":991.0},{"date":"2020-01-10","close":1010.0},{"date":"2020-01-13","close":1030.0},{"date":"2020-01-14","close":1030.0},{"date":"2020-01-15","close":1130.0},{"date":"2020-01-16","close":1115.0},{"date":"2020-01-17","close":1175.0},{"date":"2020-01-20","close":1115.0},{"date":"2020-01-21","close":1130.0},{"date":"2020-01-22","close":1125.0},{"date":"2020-01-23","close":1100.0},{"date":"2020-01-28","close":1005.0},{"date":"2020-01-29","close":1005.0},{"date":"2020-01-30","close":956.0},{"date":"2020-01-31","close":930.0},{"date":"2020-02-03","close":930.0},{"date":"2020-02-04","close":959.0},{"date":"2020-02-05","close":961.0},{"date":"2020-02-06","close":977.0},{"date":"2020-02-07","close":1010.0},{"date":"2020-02-10","close":1025.0},{"date":"2020-02-11","close":1005.0},{"date":"2020-02-12","close":998.0},{"date":"2020-02-13","close":999.0},{"date":"2020-02-14","close":1005.0},{"date":"2020-02-17","close":1010.0},{"date":"2020-02-18","close":981.0},{"date":"2020-02-19","close":976.0},{"date":"2020-02-20","close":956.0},{"date":"2020-02-21","close":930.0},{"date":"2020-02-24","close":854.0},{"date":"2020-02-25","close":887.0},{"date":"2020-02-26","close":875.0},{"date":"2020-02-27","close":859.0},{"date":"2020-02-28","close":820.0},{"date":"2020-03-02","close":820.0},{"date":"2020-03-03","close":838.0},{"date":"2020-03-04","close":867.0},{"date":"2020-03-05","close":887.0},{"date":"2020-03-06","close":877.0},{"date":"2020-03-09","close":821.0},{"date":"2020-03-10","close":820.0},{"date":"2020-03-11","close":793.0},{"date":"2020-03-12","close":703.0},{"date":"2020-03-13","close":620.0},{"date":"2020-03-16","close":614.0},{"date":"2020-03-17","close":604.0},{"date":"2020-03-18","close":563.0},{"date":"2020-03-19","close":522.0},{"date":"2020-03-20","close":560.0},{"date":"2020-03-23","close":553.0},{"date":"2020-03-24","close":587.0},{"date":"2020-03-25","close":618.0},{"date":"2020-03-26","close":628.0},{"date":"2020-03-27","close":643.0},{"date":"2020-03-30","close":643.0},{"date":"2020-03-31","close":745.0},{"date":"2020-04-01","close":733.0},{"date":"2020-04-02","close":739.0},{"date":"2020-04-03","close":737.0},{"date":"2020-04-06","close":754.0},{"date":"2020-04-07","close":767.0},{"date":"2020-04-08","close":770.0},{"date":"2020-04-09","close":810.0},{"date":"2020-04-10","close":795.0},{"date":"2020-04-13","close":761.0},{"date":"2020-04-14","close":781.0},{"date":"2020-04-16","close":874.0},{"date":"2020-04-17","close":845.0},{"date":"2020-04-20","close":873.0},{"date":"2020-04-21","close":840.0},{"date":"2020-04-22","close":839.0},{"date":"2020-04-23","close":841.0},{"date":"2020-04-24","close":830.0},{"date":"2020-04-27","close":826.0},{"date":"2020-04-28","close":838.0},{"date":"2020-04-29","close":833.0},{"date":"2020-05-04","close":830.0},{"date":"2020-05-06","close":857.0},{"date":"2020-05-07","close":862.0},{"date":"2020-05-08","close":904.0},{"date":"2020-05-11","close":855.0},{"date":"2020-05-12","close":852.0},{"date":"2020-05-13","close":839.0},{"date":"2020-05-14","close":821.0},{"date":"2020-05-15","close":814.0},{"date":"2020-05-18","close":808.0},{"date":"2020-05-19","close":829.0},{"date":"2020-05-20","close":843.0},{"date":"2020-05-21","close":841.0},{"date":"2020-05-22","close":832.0},{"date":"2020-05-25","close":823.0},{"date":"2020-05-26","close":843.0},{"date":"2020-05-27","close":843.0},{"date":"2020-05-28","close":822.0},{"date":"2020-05-29","close":822.0},{"date":"2020-06-01","close":829.0},{"date":"2020-06-02","close":847.0},{"date":"2020-06-03","close":832.0},{"date":"2020-06-04","close":840.0},{"date":"2020-06-05","close":866.0},{"date":"2020-06-08","close":846.0},{"date":"2020-06-09","close":826.0},{"date":"2020-06-10","close":810.0},{"date":"2020-06-11","close":805.0},{"date":"2020-06-12","close":788.0},{"date":"2020-06-15","close":736.0},{"date":"2020-06-16","close":777.0},{"date":"2020-06-17","close":737.0},{"date":"2020-06-18","close":747.0},{"date":"2020-06-19","close":769.0},{"date":"2020-06-22","close":762.0},{"date":"2020-06-23","close":743.0},{"date":"2020-06-24","close":781.0},{"date":"2020-06-25","close":761.0},{"date":"2020-06-26","close":752.0},{"date":"2020-06-29","close":737.0},{"date":"2020-06-30","close":750.0},{"date":"2020-07-01","close":764.0},{"date":"2020-07-02","close":775.0},{"date":"2020-07-03","close":796.0},{"date":"2020-07-06","close":796.0},{"date":"2020-07-07","close":779.0},{"date":"2020-07-08","close":786.0},{"date":"2020-07-09","close":777.0},{"date":"2020-07-10","close":749.0},{"date":"2020-07-13","close":790.0},{"date":"2020-07-14","close":770.0},{"date":"2020-07-15","close":784.0},{"date":"2020-07-16","close":780.0},{"date":"2020-07-17","close":776.0},{"date":"2020-07-20","close":795.0},{"date":"2020-07-21","close":835.0},{"date":"2020-07-22","close":816.0},{"date":"2020-07-23","close":802.0},{"date":"2020-07-24","close":800.0},{"date":"2020-07-27","close":797.0},{"date":"2020-07-28","close":792.0},{"date":"2020-07-29","close":788.0},{"date":"2020-07-30","close":792.0},{"date":"2020-07-31","close":774.0},{"date":"2020-08-03","close":799.0},{"date":"2020-08-04","close":788.0},{"date":"2020-08-05","close":787.0},{"date":"2020-08-06","close":789.0},{"date":"2020-08-07","close":767.0},{"date":"2020-08-10","close":759.0},{"date":"2020-08-11","close":759.0},{"date":"2020-08-12","close":757.0},{"date":"2020-08-13","close":757.0},{"date":"2020-08-14","close":758.0},{"date":"2020-08-18","close":700.0},{"date":"2020-08-19","close":707.0},{"date":"2020-08-20","close":680.0},{"date":"2020-08-21","close":684.0},{"date":"2020-08-24","close":678.0},{"date":"2020-08-25","close":690.0},{"date":"2020-08-26","close":689.0},{"date":"2020-08-27","close":683.0},{"date":"2020-08-28","close":695.0},{"date":"2020-08-31","close":705.0},{"date":"2020-09-01","close":704.0},{"date":"2020-09-02","close":700.0},{"date":"2020-09-03","close":701.0},{"date":"2020-09-04","close":695.0},{"date":"2020-09-07","close":716.0},{"date":"2020-09-08","close":738.0},{"date":"2020-09-09","close":730.0},{"date":"2020-09-10","close":724.0},{"date":"2020-09-11","close":726.0},{"date":"2020-09-14","close":739.0},{"date":"2020-09-15","close":738.0},{"date":"2020-09-16","close":765.0},{"date":"2020-09-17","close":747.0},{"date":"2020-09-18","close":750.0},{"date":"2020-09-21","close":738.0},{"date":"2020-09-22","close":715.0},{"date":"2020-09-23","close":704.0},{"date":"2020-09-24","close":683.0},{"date":"2020-09-25","close":700.0},{"date":"2020-09-28","close":735.0},{"date":"2020-09-29","close":752.0},{"date":"2020-10-05","close":727.0},{"date":"2020-10-06","close":728.0},{"date":"2020-10-07","close":732.0},{"date":"2020-10-08","close":738.0},{"date":"2020-10-12","close":750.0},{"date":"2020-10-13","close":740.0},{"date":"2020-10-14","close":740.0},{"date":"2020-10-15","close":731.0},{"date":"2020-10-16","close":712.0},{"date":"2020-10-19","close":700.0},{"date":"2020-10-20","close":700.0},{"date":"2020-10-21","close":712.0},{"date":"2020-10-22","close":707.0},{"date":"2020-10-23","close":715.0},{"date":"2020-10-26","close":699.0},{"date":"2020-10-27","close":680.0},{"date":"2020-10-28","close":699.0},{"date":"2020-10-29","close":693.0},{"date":"2020-10-30","close":690.0},{"date":"2020-11-02","close":688.0},{"date":"2020-11-03","close":698.0},{"date":"2020-11-04","close":726.0},{"date":"2020-11-05","close":710.0},{"date":"2020-11-06","close":711.0},{"date":"2020-11-09","close":743.0},{"date":"2020-11-10","close":752.0},{"date":"2020-11-11","close":740.0},{"date":"2020-11-12","close":760.0},{"date":"2020-11-13","close":746.0},{"date":"2020-11-16","close":741.0},{"date":"2020-11-17","close":747.0},{"date":"2020-11-18","close":747.0},{"date":"2020-11-19","close":740.0},{"date":"2020-11-20","close":745.0},{"date":"2020-11-23","close":740.0},{"date":"2020-11-24","close":760.0},{"date":"2020-11-25","close":760.0},{"date":"2020-11-26","close":758.0},{"date":"2020-11-27","close":756.0},{"date":"2020-11-30","close":756.0},{"date":"2020-12-01","close":749.0},{"date":"2020-12-02","close":747.0},{"date":"2020-12-03","close":745.0},{"date":"2020-12-04","close":732.0},{"date":"2020-12-07","close":725.0},{"date":"2020-12-08","close":716.0},{"date":"2020-12-09","close":738.0},{"date":"2020-12-10","close":747.0},{"date":"2020-12-11","close":752.0},{"date":"2020-12-14","close":741.0},{"date":"2020-12-15","close":728.0},{"date":"2020-12-16","close":720.0},{"date":"2020-12-17","close":714.0},{"date":"2020-12-18","close":712.0},{"date":"2020-12-21","close":720.0},{"date":"2020-12-22","close":705.0},{"date":"2020-12-23","close":699.0},{"date":"2020-12-24","close":699.0},{"date":"2020-12-28","close":699.0},{"date":"2020-12-29","close":712.0},{"date":"2020-12-30","close":719.0},{"date":"2021-01-04","close":725.0},{"date":"2021-01-05","close":721.0},{"date":"2021-01-06","close":724.0},{"date":"2021-01-07","close":719.0},{"date":"2021-01-08","close":717.0},{"date":"2021-01-11","close":695.0},{"date":"2021-01-12","close":699.0},{"date":"2021-01-13","close":713.0},{"date":"2021-01-14","close":715.0},{"date":"2021-01-15","close":710.0},{"date":"2021-01-18","close":711.0},{"date":"2021-01-19","close":715.0},{"date":"2021-01-20","close":730.0},{"date":"2021-01-21","close":755.0},{"date":"2021-01-22","close":754.0},{"date":"2021-01-25","close":750.0},{"date":"2021-01-26","close":741.0},{"date":"2021-01-27","close":734.0},{"date":"2021-01-28","close":722.0},{"date":"2021-01-29","close":713.0},{"date":"2021-02-01","close":732.0},{"date":"2021-02-02","close":750.0},{"date":"2021-02-03","close":759.0},{"date":"2021-02-04","close":755.0},{"date":"2021-02-05","close":767.0},{"date":"2021-02-08","close":741.0},{"date":"2021-02-09","close":750.0},{"date":"2021-02-10","close":742.0},{"date":"2021-02-15","close":845.0},{"date":"2021-02-16","close":826.0},{"date":"2021-02-17","close":979.0},{"date":"2021-02-18","close":856.0},{"date":"2021-02-19","close":858.0},{"date":"2021-02-22","close":830.0},{"date":"2021-02-23","close":816.0},{"date":"2021-02-24","close":785.0},{"date":"2021-02-25","close":816.0},{"date":"2021-02-26","close":799.0},{"date":"2021-03-02","close":807.0},{"date":"2021-03-03","close":842.0},{"date":"2021-03-04","close":836.0},{"date":"2021-03-05","close":851.0},{"date":"2021-03-08","close":844.0},{"date":"2021-03-09","close":811.0},{"date":"2021-03-10","close":805.0},{"date":"2021-03-11","close":820.0},{"date":"2021-03-12","close":842.0},{"date":"2021-03-15","close":845.0},{"date":"2021-03-16","close":840.0},{"date":"2021-03-17","close":817.0},{"date":"2021-03-18","close":822.0},{"date":"2021-03-19","close":811.0},{"date":"2021-03-22","close":1050.0},{"date":"2021-03-23","close":1010.0},{"date":"2021-03-24","close":991.0},{"date":"2021-03-25","close":953.0},{"date":"2021-03-26","close":938.0},{"date":"2021-03-29","close":939.0},{"date":"2021-03-30","close":953.0},{"date":"2021-03-31","close":935.0},{"date":"2021-04-01","close":945.0},{"date":"2021-04-02","close":936.0},{"date":"2021-04-05","close":966.0},{"date":"2021-04-06","close":942.0},{"date":"2021-04-07","close":958.0},{"date":"2021-04-08","close":962.0},{"date":"2021-04-09","close":1010.0},{"date":"2021-04-12","close":1060.0},{"date":"2021-04-13","close":1015.0},{"date":"2021-04-14","close":991.0},{"date":"2021-04-15","close":939.0},{"date":"2021-04-16","close":924.0},{"date":"2021-04-19","close":938.0},{"date":"2021-04-20","close":935.0},{"date":"2021-04-21","close":918.0},{"date":"2021-04-22","close":926.0},{"date":"2021-04-23","close":936.0},{"date":"2021-04-26","close":961.0},{"date":"2021-04-27","close":938.0},{"date":"2021-04-28","close":930.0},{"date":"2021-04-29","close":933.0},{"date":"2021-04-30","close":928.0},{"date":"2021-05-03","close":954.0},{"date":"2021-05-04","close":932.0},{"date":"2021-05-06","close":936.0},{"date":"2021-05-07","close":967.0},{"date":"2021-05-10","close":1030.0},{"date":"2021-05-11","close":1015.0},{"date":"2021-05-12","close":1015.0},{"date":"2021-05-13","close":1000.0},{"date":"2021-05-14","close":981.0},{"date":"2021-05-17","close":937.0},{"date":"2021-05-18","close":958.0},{"date":"2021-05-20","close":961.0},{"date":"2021-05-21","close":941.0},{"date":"2021-05-24","close":918.0},{"date":"2021-05-25","close":932.0},{"date":"2021-05-26","close":955.0},{"date":"2021-05-27","close":944.0},{"date":"2021-05-28","close":966.0},{"date":"2021-05-31","close":961.0},{"date":"2021-06-01","close":960.0},{"date":"2021-06-02","close":1020.0},{"date":"2021-06-03","close":1005.0},{"date":"2021-06-04","close":1070.0},{"date":"2021-06-07","close":1055.0},{"date":"2021-06-08","close":1130.0},{"date":"2021-06-09","close":1080.0},{"date":"2021-06-10","close":1060.0},{"date":"2021-06-11","close":1080.0},{"date":"2021-06-14","close":1075.0},{"date":"2021-06-15","close":1060.0},{"date":"2021-06-16","close":1095.0},{"date":"2021-06-17","close":1080.0},{"date":"2021-06-18","close":1105.0},{"date":"2021-06-21","close":1065.0},{"date":"2021-06-22","close":1070.0},{"date":"2021-06-23","close":1015.0},{"date":"2021-06-24","close":1000.0},{"date":"2021-06-25","close":999.0},{"date":"2021-06-28","close":1005.0},{"date":"2021-06-29","close":994.0},{"date":"2021-06-30","close":992.0},{"date":"2021-07-01","close":975.0},{"date":"2021-07-02","close":970.0},{"date":"2021-07-05","close":985.0},{"date":"2021-07-06","close":978.0},{"date":"2021-07-07","close":952.0},{"date":"2021-07-08","close":937.0},{"date":"2021-07-09","close":918.0},{"date":"2021-07-12","close":941.0},{"date":"2021-07-13","close":960.0},{"date":"2021-07-14","close":957.0},{"date":"2021-07-15","close":967.0},{"date":"2021-07-16","close":1020.0},{"date":"2021-07-19","close":1075.0},{"date":"2021-07-20","close":1115.0},{"date":"2021-07-21","close":1080.0},{"date":"2021-07-22","close":1215.0},{"date":"2021-07-23","close":1090.0},{"date":"2021-07-26","close":1025.0},{"date":"2021-07-27","close":1135.0},{"date":"2021-07-28","close":1120.0},{"date":"2021-07-29","close":1095.0},{"date":"2021-07-30","close":1080.0},{"date":"2021-08-02","close":1075.0},{"date":"2021-08-03","close":1075.0},{"date":"2021-08-04","close":1080.0},{"date":"2021-08-05","close":1060.0},{"date":"2021-08-06","close":1105.0},{"date":"2021-08-09","close":1125.0},{"date":"2021-08-10","close":1065.0},{"date":"2021-08-11","close":1000.0},{"date":"2021-08-12","close":983.0},{"date":"2021-08-13","close":965.0},{"date":"2021-08-17","close":922.0},{"date":"2021-08-18","close":956.0},{"date":"2021-08-19","close":915.0},{"date":"2021-08-20","close":879.0},{"date":"2021-08-23","close":905.0},{"date":"2021-08-24","close":940.0},{"date":"2021-08-25","close":940.0},{"date":"2021-08-26","close":945.0},{"date":"2021-08-27","close":943.0},{"date":"2021-08-30","close":941.0},{"date":"2021-08-31","close":940.0},{"date":"2021-09-01","close":951.0},{"date":"2021-09-02","close":956.0},{"date":"2021-09-03","close":962.0},{"date":"2021-09-06","close":1020.0},{"date":"2021-09-07","close":1005.0},{"date":"2021-09-08","close":984.0},{"date":"2021-09-09","close":985.0},{"date":"2021-09-10","close":990.0},{"date":"2021-09-13","close":970.0},{"date":"2021-09-14","close":970.0},{"date":"2021-09-15","close":964.0},{"date":"2021-09-16","close":945.0},{"date":"2021-09-17","close":931.0},{"date":"2021-09-23","close":927.0},{"date":"2021-09-24","close":975.0},{"date":"2021-09-27","close":1035.0},{"date":"2021-09-28","close":997.0},{"date":"2021-09-29","close":949.0},{"date":"2021-09-30","close":972.0},{"date":"2021-10-01","close":1030.0},{"date":"2021-10-05","close":984.0},{"date":"2021-10-06","close":988.0},{"date":"2021-10-07","close":1055.0},{"date":"2021-10-08","close":1010.0},{"date":"2021-10-12","close":962.0},{"date":"2021-10-13","close":1030.0},{"date":"2021-10-14","close":1035.0},{"date":"2021-10-15","close":1065.0},{"date":"2021-10-18","close":1030.0},{"date":"2021-10-19","close":1040.0},{"date":"2021-10-20","close":1070.0},{"date":"2021-10-21","close":1030.0},{"date":"2021-10-22","close":1085.0},{"date":"2021-10-25","close":1060.0},{"date":"2021-10-26","close":1155.0},{"date":"2021-10-27","close":1180.0},{"date":"2021-10-28","close":1180.0},{"date":"2021-10-29","close":1235.0},{"date":"2021-11-01","close":1135.0},{"date":"2021-11-02","close":1105.0},{"date":"2021-11-03","close":1030.0},{"date":"2021-11-04","close":988.0},{"date":"2021-11-05","close":965.0},{"date":"2021-11-08","close":983.0},{"date":"2021-11-09","close":982.0},{"date":"2021-11-10","close":953.0},{"date":"2021-11-11","close":950.0},{"date":"2021-11-12","close":960.0},{"date":"2021-11-15","close":979.0},{"date":"2021-11-16","close":972.0},{"date":"2021-11-17","close":979.0},{"date":"2021-11-18","close":952.0},{"date":"2021-11-19","close":961.0},{"date":"2021-11-22","close":952.0},{"date":"2021-11-23","close":946.0},{"date":"2021-11-24","close":930.0},{"date":"2021-11-25","close":916.0},{"date":"2021-11-26","close":900.0},{"date":"2021-11-29","close":860.0},{"date":"2021-11-30","close":798.0},{"date":"2021-12-01","close":840.0},{"date":"2021-12-02","close":868.0},{"date":"2021-12-03","close":893.0},{"date":"2021-12-06","close":889.0},{"date":"2021-12-07","close":895.0},{"date":"2021-12-08","close":900.0},{"date":"2021-12-09","close":905.0},{"date":"2021-12-10","close":896.0},{"date":"2021-12-13","close":893.0},{"date":"2021-12-14","close":883.0},{"date":"2021-12-15","close":888.0},{"date":"2021-12-16","close":881.0},{"date":"2021-12-17","close":886.0},{"date":"2021-12-20","close":863.0},{"date":"2021-12-21","close":860.0},{"date":"2021-12-22","close":861.0},{"date":"2021-12-23","close":861.0},{"date":"2021-12-24","close":869.0},{"date":"2021-12-27","close":880.0},{"date":"2021-12-28","close":868.0},{"date":"2021-12-29","close":895.0},{"date":"2021-12-30","close":888.0},{"date":"2022-01-03","close":902.0},{"date":"2022-01-04","close":904.0},{"date":"2022-01-05","close":930.0},{"date":"2022-01-06","close":900.0},{"date":"2022-01-07","close":908.0},{"date":"2022-01-10","close":900.0},{"date":"2022-01-11","close":899.0},{"date":"2022-01-12","close":917.0},{"date":"2022-01-13","close":955.0},{"date":"2022-01-14","close":929.0},{"date":"2022-01-17","close":893.0},{"date":"2022-01-18","close":878.0},{"date":"2022-01-19","close":852.0},{"date":"2022-01-20","close":871.0},{"date":"2022-01-21","close":865.0},{"date":"2022-01-24","close":832.0},{"date":"2022-01-25","close":795.0},{"date":"2022-01-26","close":804.0},{"date":"2022-01-27","close":767.0},{"date":"2022-01-28","close":798.0},{"date":"2022-02-03","close":828.0},{"date":"2022-02-04","close":863.0},{"date":"2022-02-07","close":870.0},{"date":"2022-02-08","close":877.0},{"date":"2022-02-09","close":880.0},{"date":"2022-02-10","close":877.0},{"date":"2022-02-11","close":845.0},{"date":"2022-02-14","close":812.0},{"date":"2022-02-15","close":840.0},{"date":"2022-02-16","close":849.0},{"date":"2022-02-17","close":839.0},{"date":"2022-02-18","close":858.0},{"date":"2022-02-21","close":856.0},{"date":"2022-02-22","close":837.0},{"date":"2022-02-23","close":849.0},{"date":"2022-02-24","close":838.0},{"date":"2022-02-25","close":840.0},{"date":"2022-02-28","close":853.0},{"date":"2022-03-02","close":873.0},{"date":"2022-03-03","close":874.0},{"date":"2022-03-04","close":897.0},{"date":"2022-03-07","close":874.0},{"date":"2022-03-08","close":850.0},{"date":"2022-03-10","close":863.0},{"date":"2022-03-11","close":871.0},{"date":"2022-03-14","close":865.0},{"date":"2022-03-15","close":863.0},{"date":"2022-03-16","close":878.0},{"date":"2022-03-17","close":894.0},{"date":"2022-03-18","close":894.0},{"date":"2022-03-21","close":895.0},{"date":"2022-03-22","close":898.0},{"date":"2022-03-23","close":903.0},{"date":"2022-03-24","close":903.0},{"date":"2022-03-25","close":919.0},{"date":"2022-03-28","close":918.0},{"date":"2022-03-29","close":910.0},{"date":"2022-03-30","close":896.0},{"date":"2022-03-31","close":915.0},{"date":"2022-04-01","close":922.0},{"date":"2022-04-04","close":954.0},{"date":"2022-04-05","close":955.0},{"date":"2022-04-06","close":959.0},{"date":"2022-04-07","close":934.0},{"date":"2022-04-08","close":927.0},{"date":"2022-04-11","close":953.0},{"date":"2022-04-12","close":927.0},{"date":"2022-04-13","close":933.0},{"date":"2022-04-14","close":935.0},{"date":"2022-04-15","close":920.0},{"date":"2022-04-18","close":928.0},{"date":"2022-04-19","close":939.0},{"date":"2022-04-20","close":931.0},{"date":"2022-04-21","close":921.0},{"date":"2022-04-22","close":909.0},{"date":"2022-04-25","close":921.0},{"date":"2022-04-26","close":922.0},{"date":"2022-04-27","close":907.0},{"date":"2022-04-28","close":894.0},{"date":"2022-04-29","close":891.0},{"date":"2022-05-02","close":886.0},{"date":"2022-05-03","close":886.0},{"date":"2022-05-04","close":886.0},{"date":"2022-05-06","close":874.0},{"date":"2022-05-09","close":841.0},{"date":"2022-05-10","close":837.0},{"date":"2022-05-11","close":875.0},{"date":"2022-05-12","close":836.0},{"date":"2022-05-13","close":838.0},{"date":"2022-05-16","close":844.0},{"date":"2022-05-17","close":879.0},{"date":"2022-05-18","close":897.0},{"date":"2022-05-19","close":880.0},{"date":"2022-05-20","close":878.0},{"date":"2022-05-23","close":861.0},{"date":"2022-05-24","close":861.0},{"date":"2022-05-25","close":844.0},{"date":"2022-05-26","close":835.0},{"date":"2022-05-27","close":851.0},{"date":"2022-05-30","close":870.0},{"date":"2022-05-31","close":875.0},{"date":"2022-06-02","close":865.0},{"date":"2022-06-03","close":871.0},{"date":"2022-06-07","close":854.0},{"date":"2022-06-08","close":856.0},{"date":"2022-06-09","close":840.0},{"date":"2022-06-10","close":820.0},{"date":"2022-06-13","close":782.0},{"date":"2022-06-14","close":784.0},{"date":"2022-06-15","close":764.0},{"date":"2022-06-16","close":765.0},{"date":"2022-06-17","close":772.0},{"date":"2022-06-20","close":713.0},{"date":"2022-06-21","close":717.0},{"date":"2022-06-22","close":677.0},{"date":"2022-06-23","close":651.0},{"date":"2022-06-24","close":700.0},{"date":"2022-06-27","close":724.0},{"date":"2022-06-28","close":725.0},{"date":"2022-06-29","close":736.0},{"date":"2022-06-30","close":713.0},{"date":"2022-07-01","close":710.0},{"date":"2022-07-04","close":700.0},{"date":"2022-07-05","close":712.0},{"date":"2022-07-06","close":704.0},{"date":"2022-07-07","close":704.0},{"date":"2022-07-08","close":727.0},{"date":"2022-07-11","close":728.0},{"date":"2022-07-12","close":713.0},{"date":"2022-07-13","close":710.0},{"date":"2022-07-14","close":715.0},{"date":"2022-07-15","close":708.0},{"date":"2022-07-18","close":721.0},{"date":"2022-07-19","close":720.0},{"date":"2022-07-20","close":725.0},{"date":"2022-07-21","close":724.0},{"date":"2022-07-22","close":711.0},{"date":"2022-07-25","close":712.0},{"date":"2022-07-26","close":705.0},{"date":"2022-07-27","close":711.0},{"date":"2022-07-28","close":710.0},{"date":"2022-07-29","close":718.0},{"date":"2022-08-01","close":709.0},{"date":"2022-08-02","close":717.0},{"date":"2022-08-03","close":725.0},{"date":"2022-08-04","close":737.0},{"date":"2022-08-05","close":743.0},{"date":"2022-08-08","close":738.0},{"date":"2022-08-09","close":729.0},{"date":"2022-08-10","close":728.0},{"date":"2022-08-11","close":745.0},{"date":"2022-08-12","close":747.0},{"date":"2022-08-16","close":746.0},{"date":"2022-08-17","close":755.0},{"date":"2022-08-18","close":751.0},{"date":"2022-08-19","close":751.0},{"date":"2022-08-22","close":717.0},{"date":"2022-08-23","close":728.0},{"date":"2022-08-24","close":729.0},{"date":"2022-08-25","close":739.0},{"date":"2022-08-26","close":747.0},{"date":"2022-08-29","close":727.0},{"date":"2022-08-30","close":738.0},{"date":"2022-08-31","close":745.0},{"date":"2022-09-01","close":727.0},{"date":"2022-09-02","close":723.0},{"date":"2022-09-05","close":713.0},{"date":"2022-09-06","close":708.0},{"date":"2022-09-07","close":714.0},{"date":"2022-09-08","close":703.0},{"date":"2022-09-13","close":715.0},{"date":"2022-09-14","close":706.0},{"date":"2022-09-15","close":704.0},{"date":"2022-09-16","close":694.0},{"date":"2022-09-19","close":673.0},{"date":"2022-09-20","close":673.0},{"date":"2022-09-21","close":675.0},{"date":"2022-09-22","close":673.0},{"date":"2022-09-23","close":681.0},{"date":"2022-09-26","close":659.0},{"date":"2022-09-27","close":659.0},{"date":"2022-09-28","close":626.0},{"date":"2022-09-29","close":610.0},{"date":"2022-09-30","close":595.0},{"date":"2022-10-04","close":600.0},{"date":"2022-10-05","close":608.0},{"date":"2022-10-06","close":631.0},{"date":"2022-10-07","close":625.0},{"date":"2022-10-11","close":597.0},{"date":"2022-10-12","close":658.0},{"date":"2022-10-13","close":596.0},{"date":"2022-10-14","close":612.0},{"date":"2022-10-17","close":615.0},{"date":"2022-10-18","close":625.0},{"date":"2022-10-19","close":664.0},{"date":"2022-10-20","close":667.0},{"date":"2022-10-21","close":658.0},{"date":"2022-10-24","close":646.0},{"date":"2022-10-25","close":635.0},{"date":"2022-10-26","close":643.0},{"date":"2022-10-27","close":653.0},{"date":"2022-10-28","close":644.0},{"date":"2022-10-31","close":637.0},{"date":"2022-11-01","close":638.0},{"date":"2022-11-02","close":647.0},{"date":"2022-11-03","close":666.0},{"date":"2022-11-04","close":676.0},{"date":"2022-11-07","close":690.0},{"date":"2022-11-08","close":697.0},{"date":"2022-11-09","close":707.0},{"date":"2022-11-10","close":702.0},{"date":"2022-11-11","close":711.0},{"date":"2022-11-14","close":705.0},{"date":"2022-11-15","close":699.0},{"date":"2022-11-16","close":692.0},{"date":"2022-11-17","close":691.0},{"date":"2022-11-18","close":690.0},{"date":"2022-11-21","close":677.0},{"date":"2022-11-22","close":687.0},{"date":"2022-11-23","close":691.0},{"date":"2022-11-24","close":702.0},{"date":"2022-11-25","close":703.0},{"date":"2022-11-28","close":702.0},{"date":"2022-11-29","close":700.0},{"date":"2022-11-30","close":701.0},{"date":"2022-12-01","close":703.0},{"date":"2022-12-02","close":705.0},{"date":"2022-12-05","close":706.0},{"date":"2022-12-06","close":704.0},{"date":"2022-12-07","close":703.0},{"date":"2022-12-08","close":700.0},{"date":"2022-12-09","close":700.0},{"date":"2022-12-12","close":698.0},{"date":"2022-12-13","close":695.0},{"date":"2022-12-14","close":695.0},{"date":"2022-12-15","close":693.0},{"date":"2022-12-16","close":676.0},{"date":"2022-12-19","close":670.0},{"date":"2022-12-20","close":650.0},{"date":"2022-12-21","close":650.0},{"date":"2022-12-22","close":651.0},{"date":"2022-12-23","close":660.0},{"date":"2022-12-26","close":643.0},{"date":"2022-12-27","close":632.0},{"date":"2022-12-28","close":628.0},{"date":"2022-12-29","close":608.0},{"date":"2023-01-02","close":599.0},{"date":"2023-01-03","close":610.0},{"date":"2023-01-04","close":608.0},{"date":"2023-01-05","close":610.0},{"date":"2023-01-06","close":623.0},{"date":"2023-01-09","close":635.0},{"date":"2023-01-10","close":636.0},{"date":"2023-01-11","close":646.0},{"date":"2023-01-12","close":658.0},{"date":"2023-01-13","close":650.0},{"date":"2023-01-16","close":656.0},{"date":"2023-01-17","close":659.0},{"date":"2023-01-18","close":654.0},{"date":"2023-01-19","close":653.0},{"date":"2023-01-20","close":661.0},{"date":"2023-01-25","close":660.0},{"date":"2023-01-26","close":660.0},{"date":"2023-01-27","close":687.0},{"date":"2023-01-30","close":679.0},{"date":"2023-01-31","close":678.0},{"date":"2023-02-01","close":691.0},{"date":"2023-02-02","close":690.0},{"date":"2023-02-03","close":687.0},{"date":"2023-02-06","close":689.0},{"date":"2023-02-07","close":693.0},{"date":"2023-02-08","close":700.0},{"date":"2023-02-09","close":702.0},{"date":"2023-02-10","close":694.0},{"date":"2023-02-13","close":689.0},{"date":"2023-02-14","close":688.0},{"date":"2023-02-15","close":677.0},{"date":"2023-02-16","close":679.0},{"date":"2023-02-17","close":684.0},{"date":"2023-02-20","close":681.0},{"date":"2023-02-21","close":680.0},{"date":"2023-02-22","close":667.0},{"date":"2023-02-23","close":671.0},{"date":"2023-02-24","close":666.0},{"date":"2023-02-27","close":657.0},{"date":"2023-02-28","close":663.0},{"date":"2023-03-02","close":675.0},{"date":"2023-03-03","close":685.0},{"date":"2023-03-06","close":692.0},{"date":"2023-03-07","close":693.0},{"date":"2023-03-08","close":685.0},{"date":"2023-03-09","close":707.0},{"date":"2023-03-10","close":687.0},{"date":"2023-03-13","close":673.0},{"date":"2023-03-14","close":658.0},{"date":"2023-03-15","close":666.0},{"date":"2023-03-16","close":660.0},{"date":"2023-03-17","close":690.0},{"date":"2023-03-20","close":764.0},{"date":"2023-03-21","close":805.0},{"date":"2023-03-22","close":790.0},{"date":"2023-03-23","close":804.0},{"date":"2023-03-24","close":782.0},{"date":"2023-03-27","close":772.0},{"date":"2023-03-28","close":829.0},{"date":"2023-03-29","close":829.0},{"date":"2023-03-30","close":838.0},{"date":"2023-03-31","close":847.0},{"date":"2023-04-03","close":848.0},{"date":"2023-04-04","close":854.0},{"date":"2023-04-05","close":902.0},{"date":"2023-04-06","close":900.0},{"date":"2023-04-07","close":892.0},{"date":"2023-04-10","close":841.0},{"date":"2023-04-11","close":850.0},{"date":"2023-04-12","close":806.0},{"date":"2023-04-13","close":814.0},{"date":"2023-04-14","close":791.0},{"date":"2023-04-17","close":767.0},{"date":"2023-04-18","close":756.0},{"date":"2023-04-19","close":825.0},{"date":"2023-04-20","close":783.0},{"date":"2023-04-21","close":771.0},{"date":"2023-04-24","close":746.0},{"date":"2023-04-25","close":725.0},{"date":"2023-04-26","close":707.0},{"date":"2023-04-27","close":719.0},{"date":"2023-04-28","close":720.0},{"date":"2023-05-02","close":772.0},{"date":"2023-05-03","close":853.0},{"date":"2023-05-04","close":788.0},{"date":"2023-05-08","close":780.0},{"date":"2023-05-09","close":762.0},{"date":"2023-05-10","close":769.0},{"date":"2023-05-11","close":785.0},{"date":"2023-05-12","close":773.0},{"date":"2023-05-15","close":733.0},{"date":"2023-05-16","close":753.0},{"date":"2023-05-17","close":740.0},{"date":"2023-05-18","close":755.0},{"date":"2023-05-19","close":756.0},{"date":"2023-05-22","close":733.0},{"date":"2023-05-23","close":735.0},{"date":"2023-05-24","close":721.0},{"date":"2023-05-25","close":717.0},{"date":"2023-05-26","close":704.0},{"date":"2023-05-30","close":704.0},{"date":"2023-05-31","close":706.0},{"date":"2023-06-01","close":727.0},{"date":"2023-06-02","close":744.0},{"date":"2023-06-05","close":737.0},{"date":"2023-06-07","close":725.0},{"date":"2023-06-08","close":720.0},{"date":"2023-06-09","close":725.0},{"date":"2023-06-12","close":741.0},{"date":"2023-06-13","close":735.0},{"date":"2023-06-14","close":755.0},{"date":"2023-06-15","close":765.0},{"date":"2023-06-16","close":766.0},{"date":"2023-06-19","close":764.0},{"date":"2023-06-20","close":754.0},{"date":"2023-06-21","close":760.0},{"date":"2023-06-22","close":747.0},{"date":"2023-06-23","close":749.0},{"date":"2023-06-26","close":748.0},{"date":"2023-06-27","close":745.0},{"date":"2023-06-28","close":735.0},{"date":"2023-06-29","close":721.0},{"date":"2023-06-30","close":733.0},{"date":"2023-07-03","close":736.0},{"date":"2023-07-04","close":730.0},{"date":"2023-07-05","close":730.0},{"date":"2023-07-06","close":722.0},{"date":"2023-07-07","close":708.0},{"date":"2023-07-10","close":709.0},{"date":"2023-07-11","close":726.0},{"date":"2023-07-12","close":736.0},{"date":"2023-07-13","close":736.0},{"date":"2023-07-14","close":727.0},{"date":"2023-07-17","close":714.0},{"date":"2023-07-18","close":717.0},{"date":"2023-07-19","close":713.0},{"date":"2023-07-20","close":713.0},{"date":"2023-07-21","close":700.0},{"date":"2023-07-24","close":682.0},{"date":"2023-07-25","close":691.0},{"date":"2023-07-26","close":699.0},{"date":"2023-07-27","close":718.0},{"date":"2023-07-28","close":717.0},{"date":"2023-07-31","close":725.0},{"date":"2023-08-01","close":722.0},{"date":"2023-08-02","close":713.0},{"date":"2023-08-03","close":704.0},{"date":"2023-08-04","close":708.0},{"date":"2023-08-07","close":705.0},{"date":"2023-08-08","close":698.0},{"date":"2023-08-09","close":705.0},{"date":"2023-08-10","close":731.0},{"date":"2023-08-11","close":733.0},{"date":"2023-08-14","close":748.0},{"date":"2023-08-16","close":730.0},{"date":"2023-08-17","close":734.0},{"date":"2023-08-18","close":758.0},{"date":"2023-08-21","close":745.0},{"date":"2023-08-22","close":745.0},{"date":"2023-08-23","close":736.0},{"date":"2023-08-24","close":740.0},{"date":"2023-08-25","close":735.0},{"date":"2023-08-28","close":734.0},{"date":"2023-08-29","close":734.0},{"date":"2023-08-30","close":744.0},{"date":"2023-08-31","close":737.0},{"date":"2023-09-01","close":720.0},{"date":"2023-09-04","close":730.0},{"date":"2023-09-05","close":733.0},{"date":"2023-09-06","close":734.0},{"date":"2023-09-07","close":728.0},{"date":"2023-09-08","close":722.0},{"date":"2023-09-11","close":717.0},{"date":"2023-09-12","close":706.0},{"date":"2023-09-13","close":706.0},{"date":"2023-09-14","close":706.0},{"date":"2023-09-15","close":710.0},{"date":"2023-09-18","close":700.0},{"date":"2023-09-19","close":703.0},{"date":"2023-09-20","close":710.0},{"date":"2023-09-21","close":745.0},{"date":"2023-09-22","close":724.0},{"date":"2023-09-25","close":699.0},{"date":"2023-09-26","close":693.0},{"date":"2023-09-27","close":702.0},{"date":"2023-10-04","close":687.0},{"date":"2023-10-05","close":692.0},{"date":"2023-10-06","close":706.0},{"date":"2023-10-10","close":704.0},{"date":"2023-10-11","close":710.0},{"date":"2023-10-12","close":720.0},{"date":"2023-10-13","close":712.0},{"date":"2023-10-16","close":691.0},{"date":"2023-10-17","close":699.0},{"date":"2023-10-18","close":701.0},{"date":"2023-10-19","close":689.0},{"date":"2023-10-20","close":668.0},{"date":"2023-10-23","close":663.0},{"date":"2023-10-24","close":681.0},{"date":"2023-10-25","close":688.0},{"date":"2023-10-26","close":664.0},{"date":"2023-10-27","close":665.0},{"date":"2023-10-30","close":658.0},{"date":"2023-10-31","close":686.0},{"date":"2023-11-01","close":745.0},{"date":"2023-11-02","close":701.0},{"date":"2023-11-03","close":690.0},{"date":"2023-11-06","close":692.0},{"date":"2023-11-07","close":686.0},{"date":"2023-11-08","close":670.0},{"date":"2023-11-09","close":665.0},{"date":"2023-11-10","close":673.0},{"date":"2023-11-13","close":668.0},{"date":"2023-11-14","close":666.0},{"date":"2023-11-15","close":667.0},{"date":"2023-11-16","close":673.0},{"date":"2023-11-17","close":727.0},{"date":"2023-11-20","close":721.0},{"date":"2023-11-21","close":736.0},{"date":"2023-11-22","close":716.0},{"date":"2023-11-23","close":717.0},{"date":"2023-11-24","close":720.0},{"date":"2023-11-27","close":718.0},{"date":"2023-11-28","close":724.0},{"date":"2023-11-29","close":718.0},{"date":"2023-11-30","close":708.0},{"date":"2023-12-01","close":698.0},{"date":"2023-12-04","close":755.0},{"date":"2023-12-05","close":734.0},{"date":"2023-12-06","close":731.0},{"date":"2023-12-07","close":718.0},{"date":"2023-12-08","close":719.0},{"date":"2023-12-11","close":727.0},{"date":"2023-12-12","close":738.0},{"date":"2023-12-13","close":720.0},{"date":"2023-12-14","close":711.0},{"date":"2023-12-15","close":731.0},{"date":"2023-12-18","close":733.0},{"date":"2023-12-19","close":736.0},{"date":"2023-12-20","close":736.0},{"date":"2023-12-21","close":741.0},{"date":"2023-12-22","close":729.0},{"date":"2023-12-26","close":711.0},{"date":"2023-12-27","close":708.0},{"date":"2023-12-28","close":714.0},{"date":"2024-01-02","close":758.0},{"date":"2024-01-03","close":766.0},{"date":"2024-01-04","close":773.0},{"date":"2024-01-05","close":751.0},{"date":"2024-01-08","close":744.0},{"date":"2024-01-09","close":744.0},{"date":"2024-01-10","close":739.0},{"date":"2024-01-11","close":743.0},{"date":"2024-01-12","close":737.0},{"date":"2024-01-15","close":754.0},{"date":"2024-01-16","close":758.0},{"date":"2024-01-17","close":739.0},{"date":"2024-01-18","close":732.0},{"date":"2024-01-19","close":752.0},{"date":"2024-01-22","close":740.0},{"date":"2024-01-23","close":734.0},{"date":"2024-01-24","close":729.0},{"date":"2024-01-25","close":701.0},{"date":"2024-01-26","close":709.0},{"date":"2024-01-29","close":702.0},{"date":"2024-01-30","close":699.0},{"date":"2024-01-31","close":694.0},{"date":"2024-02-01","close":690.0},{"date":"2024-02-02","close":696.0},{"date":"2024-02-05","close":701.0},{"date":"2024-02-06","close":708.0},{"date":"2024-02-07","close":700.0},{"date":"2024-02-08","close":700.0},{"date":"2024-02-13","close":696.0},{"date":"2024-02-14","close":704.0},{"date":"2024-02-15","close":705.0},{"date":"2024-02-16","close":739.0},{"date":"2024-02-19","close":719.0},{"date":"2024-02-20","close":720.0},{"date":"2024-02-21","close":719.0},{"date":"2024-02-22","close":723.0},{"date":"2024-02-23","close":709.0},{"date":"2024-02-26","close":704.0},{"date":"2024-02-27","close":703.0},{"date":"2024-02-28","close":704.0},{"date":"2024-02-29","close":696.0},{"date":"2024-03-04","close":699.0},{"date":"2024-03-05","close":685.0},{"date":"2024-03-06","close":673.0},{"date":"2024-03-07","close":681.0},{"date":"2024-03-08","close":681.0},{"date":"2024-03-11","close":686.0},{"date":"2024-03-12","close":693.0},{"date":"2024-03-13","close":694.0},{"date":"2024-03-14","close":694.0},{"date":"2024-03-15","close":687.0},{"date":"2024-03-18","close":690.0},{"date":"2024-03-19","close":688.0},{"date":"2024-03-20","close":683.0},{"date":"2024-03-21","close":685.0},{"date":"2024-03-22","close":687.0},{"date":"2024-03-25","close":690.0},{"date":"2024-03-26","close":686.0},{"date":"2024-03-27","close":684.0},{"date":"2024-03-28","close":681.0},{"date":"2024-03-29","close":680.0},{"date":"2024-04-01","close":681.0},{"date":"2024-04-02","close":677.0},{"date":"2024-04-03","close":674.0},{"date":"2024-04-04","close":668.0},{"date":"2024-04-05","close":665.0},{"date":"2024-04-08","close":655.0},{"date":"2024-04-09","close":662.0},{"date":"2024-04-11","close":651.0},{"date":"2024-04-12","close":668.0},{"date":"2024-04-15","close":664.0},{"date":"2024-04-16","close":665.0},{"date":"2024-04-17","close":667.0},{"date":"2024-04-18","close":676.0},{"date":"2024-04-19","close":667.0},{"date":"2024-04-22","close":660.0},{"date":"2024-04-23","close":654.0},{"date":"2024-04-24","close":669.0},{"date":"2024-04-25","close":679.0},{"date":"2024-04-26","close":669.0},{"date":"2024-04-29","close":662.0},{"date":"2024-04-30","close":659.0},{"date":"2024-05-02","close":667.0},{"date":"2024-05-03","close":662.0},{"date":"2024-05-07","close":668.0},{"date":"2024-05-08","close":667.0},{"date":"2024-05-09","close":655.0},{"date":"2024-05-10","close":651.0},{"date":"2024-05-13","close":654.0},{"date":"2024-05-14","close":654.0},{"date":"2024-05-16","close":653.0},{"date":"2024-05-17","close":598.0},{"date":"2024-05-20","close":648.0},{"date":"2024-05-21","close":629.0},{"date":"2024-05-22","close":631.0},{"date":"2024-05-23","close":637.0},{"date":"2024-05-24","close":633.0},{"date":"2024-05-27","close":629.0},{"date":"2024-05-28","close":620.0},{"date":"2024-05-29","close":610.0},{"date":"2024-05-30","close":605.0},{"date":"2024-05-31","close":606.0},{"date":"2024-06-03","close":624.0},{"date":"2024-06-04","close":612.0},{"date":"2024-06-05","close":601.0},{"date":"2024-06-07","close":593.0},{"date":"2024-06-10","close":596.0},{"date":"2024-06-11","close":625.0},{"date":"2024-06-12","close":625.0},{"date":"2024-06-13","close":627.0},{"date":"2024-06-14","close":618.0},{"date":"2024-06-17","close":614.0},{"date":"2024-06-18","close":609.0},{"date":"2024-06-19","close":607.0},{"date":"2024-06-20","close":608.0},{"date":"2024-06-21","close":602.0},{"date":"2024-06-24","close":601.0},{"date":"2024-06-25","close":603.0},{"date":"2024-06-26","close":598.0},{"date":"2024-06-27","close":602.0},{"date":"2024-06-28","close":596.0},{"date":"2024-07-01","close":598.0},{"date":"2024-07-02","close":603.0},{"date":"2024-07-03","close":597.0},{"date":"2024-07-04","close":575.0},{"date":"2024-07-05","close":575.0},{"date":"2024-07-08","close":573.0},{"date":"2024-07-09","close":564.0},{"date":"2024-07-10","close":571.0},{"date":"2024-07-11","close":580.0},{"date":"2024-07-12","close":584.0},{"date":"2024-07-15","close":597.0},{"date":"2024-07-16","close":586.0},{"date":"2024-07-17","close":587.0},{"date":"2024-07-18","close":576.0},{"date":"2024-07-19","close":574.0},{"date":"2024-07-22","close":562.0},{"date":"2024-07-23","close":545.0},{"date":"2024-07-24","close":552.0},{"date":"2024-07-25","close":549.0},{"date":"2024-07-26","close":560.0},{"date":"2024-07-29","close":572.0},{"date":"2024-07-30","close":573.0},{"date":"2024-07-31","close":556.0},{"date":"2024-08-01","close":559.0},{"date":"2024-08-02","close":546.0},{"date":"2024-08-05","close":517.0},{"date":"2024-08-06","close":540.0},{"date":"2024-08-07","close":543.0},{"date":"2024-08-08","close":547.0},{"date":"2024-08-09","close":561.0},{"date":"2024-08-12","close":558.0},{"date":"2024-08-13","close":556.0},{"date":"2024-08-14","close":567.0},{"date":"2024-08-16","close":563.0},{"date":"2024-08-19","close":560.0},{"date":"2024-08-20","close":560.0},{"date":"2024-08-21","close":561.0},{"date":"2024-08-22","close":561.0},{"date":"2024-08-23","close":548.0},{"date":"2024-08-26","close":531.0},{"date":"2024-08-27","close":519.0},{"date":"2024-08-28","close":523.0},{"date":"2024-08-29","close":520.0},{"date":"2024-08-30","close":518.0},{"date":"2024-09-02","close":515.0},{"date":"2024-09-03","close":514.0},{"date":"2024-09-04","close":503.0},{"date":"2024-09-05","close":501.0},{"date":"2024-09-06","close":502.0},{"date":"2024-09-09","close":494.0},{"date":"2024-09-10","close":509.0},{"date":"2024-09-11","close":490.0},{"date":"2024-09-12","close":502.0},{"date":"2024-09-13","close":497.0},{"date":"2024-09-19","close":497.0},{"date":"2024-09-20","close":501.0},{"date":"2024-09-23","close":493.0},{"date":"2024-09-24","close":499.0},{"date":"2024-09-25","close":487.0},{"date":"2024-09-26","close":494.0},{"date":"2024-09-27","close":487.0},{"date":"2024-09-30","close":479.0},{"date":"2024-10-02","close":481.0},{"date":"2024-10-04","close":484.0},{"date":"2024-10-07","close":488.0},{"date":"2024-10-08","close":494.0},{"date":"2024-10-10","close":495.0},{"date":"2024-10-11","close":493.0},{"date":"2024-10-14","close":492.0},{"date":"2024-10-15","close":500.0},{"date":"2024-10-16","close":493.0},{"date":"2024-10-17","close":495.0},{"date":"2024-10-18","close":487.0},{"date":"2024-10-21","close":491.0},{"date":"2024-10-22","close":491.0},{"date":"2024-10-23","close":493.0},{"date":"2024-10-24","close":492.0},{"date":"2024-10-25","close":491.0},{"date":"2024-10-28","close":498.0},{"date":"2024-10-29","close":495.0},{"date":"2024-10-30","close":494.0},{"date":"2024-10-31","close":492.0},{"date":"2024-11-01","close":487.0},{"date":"2024-11-04","close":495.0},{"date":"2024-11-05","close":494.0},{"date":"2024-11-06","close":486.0},{"date":"2024-11-07","close":488.0},{"date":"2024-11-08","close":484.0},{"date":"2024-11-11","close":488.0},{"date":"2024-11-12","close":484.0},{"date":"2024-11-13","close":476.0},{"date":"2024-11-14","close":472.0},{"date":"2024-11-15","close":476.0},{"date":"2024-11-18","close":475.0},{"date":"2024-11-19","close":482.0},{"date":"2024-11-20","close":477.0},{"date":"2024-11-21","close":467.0},{"date":"2024-11-22","close":461.0},{"date":"2024-11-25","close":454.0},{"date":"2024-11-26","close":453.0},{"date":"2024-11-27","close":461.0},{"date":"2024-11-28","close":462.0},{"date":"2024-11-29","close":460.0},{"date":"2024-12-02","close":458.0},{"date":"2024-12-03","close":443.0},{"date":"2024-12-04","close":455.0},{"date":"2024-12-05","close":459.0},{"date":"2024-12-06","close":459.0},{"date":"2024-12-09","close":435.0},{"date":"2024-12-10","close":460.0},{"date":"2024-12-11","close":481.0},{"date":"2024-12-12","close":485.0},{"date":"2024-12-13","close":503.0},{"date":"2024-12-16","close":502.0},{"date":"2024-12-17","close":493.0},{"date":"2024-12-18","close":497.0},{"date":"2024-12-19","close":485.0},{"date":"2024-12-20","close":479.0},{"date":"2024-12-23","close":484.0},{"date":"2024-12-24","close":483.0},{"date":"2024-12-26","close":486.0},{"date":"2024-12-27","close":473.0},{"date":"2024-12-30","close":489.0},{"date":"2025-01-02","close":492.0},{"date":"2025-01-03","close":494.0},{"date":"2025-01-06","close":500.0},{"date":"2025-01-07","close":490.0},{"date":"2025-01-08","close":492.0},{"date":"2025-01-09","close":495.0},{"date":"2025-01-10","close":496.0},{"date":"2025-01-13","close":488.0},{"date":"2025-01-14","close":486.0},{"date":"2025-01-15","close":485.0},{"date":"2025-01-16","close":488.0},{"date":"2025-01-17","close":486.0},{"date":"2025-01-20","close":491.0},{"date":"2025-01-21","close":502.0},{"date":"2025-01-22","close":518.0},{"date":"2025-01-23","close":531.0},{"date":"2025-01-24","close":550.0},{"date":"2025-01-31","close":523.0},{"date":"2025-02-03","close":517.0},{"date":"2025-02-04","close":521.0},{"date":"2025-02-05","close":528.0},{"date":"2025-02-06","close":546.0},{"date":"2025-02-07","close":569.0},{"date":"2025-02-10","close":604.0},{"date":"2025-02-11","close":627.0},{"date":"2025-02-12","close":585.0},{"date":"2025-02-13","close":544.0},{"date":"2025-02-14","close":542.0},{"date":"2025-02-17","close":531.0},{"date":"2025-02-18","close":536.0},{"date":"2025-02-19","close":549.0},{"date":"2025-02-20","close":552.0},{"date":"2025-02-21","close":539.0},{"date":"2025-02-24","close":526.0},{"date":"2025-02-25","close":538.0},{"date":"2025-02-26","close":544.0},{"date":"2025-02-27","close":537.0},{"date":"2025-02-28","close":546.0},{"date":"2025-03-04","close":562.0},{"date":"2025-03-05","close":570.0},{"date":"2025-03-06","close":554.0},{"date":"2025-03-07","close":541.0},{"date":"2025-03-10","close":549.0},{"date":"2025-03-11","close":532.0},{"date":"2025-03-12","close":531.0},{"date":"2025-03-13","close":529.0},{"date":"2025-03-14","close":540.0},{"date":"2025-03-17","close":532.0},{"date":"2025-03-18","close":527.0},{"date":"2025-03-19","close":519.0},{"date":"2025-03-20","close":519.0},{"date":"2025-03-21","close":517.0},{"date":"2025-03-24","close":517.0},{"date":"2025-03-25","close":508.0},{"date":"2025-03-26","close":503.0},{"date":"2025-03-27","close":512.0},{"date":"2025-03-28","close":513.0},{"date":"2025-03-31","close":505.0},{"date":"2025-04-01","close":529.0},{"date":"2025-04-02","close":525.0},{"date":"2025-04-03","close":538.0},{"date":"2025-04-04","close":557.0},{"date":"2025-04-07","close":540.0},{"date":"2025-04-08","close":530.0},{"date":"2025-04-09","close":525.0},{"date":"2025-04-10","close":532.0},{"date":"2025-04-11","close":529.0},{"date":"2025-04-14","close":687.0},{"date":"2025-04-15","close":591.0},{"date":"2025-04-16","close":580.0},{"date":"2025-04-17","close":624.0},{"date":"2025-04-18","close":811.0},{"date":"2025-04-21","close":1054.0},{"date":"2025-04-22","close":1029.0},{"date":"2025-04-23","close":873.0},{"date":"2025-04-24","close":824.0},{"date":"2025-04-25","close":797.0},{"date":"2025-04-28","close":820.0},{"date":"2025-04-29","close":801.0},{"date":"2025-04-30","close":741.0},{"date":"2025-05-02","close":729.0},{"date":"2025-05-07","close":749.0},{"date":"2025-05-08","close":704.0},{"date":"2025-05-09","close":682.0},{"date":"2025-05-12","close":727.0},{"date":"2025-05-13","close":693.0},{"date":"2025-05-14","close":706.0},{"date":"2025-05-15","close":665.0},{"date":"2025-05-16","close":671.0},{"date":"2025-05-19","close":645.0},{"date":"2025-05-20","close":664.0},{"date":"2025-05-21","close":638.0},{"date":"2025-05-22","close":640.0},{"date":"2025-05-23","close":646.0},{"date":"2025-05-26","close":619.0},{"date":"2025-05-27","close":624.0},{"date":"2025-05-28","close":618.0},{"date":"2025-05-29","close":621.0},{"date":"2025-05-30","close":616.0},{"date":"2025-06-02","close":617.0},{"date":"2025-06-04","close":640.0},{"date":"2025-06-05","close":669.0},{"date":"2025-06-09","close":678.0},{"date":"2025-06-10","close":656.0},{"date":"2025-06-11","close":648.0},{"date":"2025-06-12","close":656.0},{"date":"2025-06-13","close":643.0},{"date":"2025-06-16","close":660.0},{"date":"2025-06-17","close":653.0},{"date":"2025-06-18","close":646.0},{"date":"2025-06-19","close":631.0},{"date":"2025-06-20","close":637.0},{"date":"2025-06-23","close":622.0},{"date":"2025-06-24","close":630.0},{"date":"2025-06-25","close":634.0},{"date":"2025-06-26","close":631.0},{"date":"2025-06-27","close":642.0},{"date":"2025-06-30","close":661.0},{"date":"2025-07-01","close":655.0},{"date":"2025-07-02","close":650.0},{"date":"2025-07-03","close":658.0},{"date":"2025-07-04","close":647.0},{"date":"2025-07-07","close":635.0},{"date":"2025-07-08","close":638.0},{"date":"2025-07-09","close":636.0},{"date":"2025-07-10","close":636.0},{"date":"2025-07-11","close":632.0},{"date":"2025-07-14","close":627.0},{"date":"2025-07-15","close":626.0},{"date":"2025-07-16","close":613.0},{"date":"2025-07-17","close":615.0},{"date":"2025-07-18","close":612.0},{"date":"2025-07-21","close":694.0},{"date":"2025-07-22","close":698.0},{"date":"2025-07-23","close":696.0},{"date":"2025-07-24","close":680.0},{"date":"2025-07-25","close":729.0},{"date":"2025-07-28","close":734.0},{"date":"2025-07-29","close":751.0},{"date":"2025-07-30","close":799.0},{"date":"2025-07-31","close":902.0},{"date":"2025-08-01","close":885.0},{"date":"2025-08-04","close":897.0},{"date":"2025-08-05","close":950.0},{"date":"2025-08-06","close":1017.0},{"date":"2025-08-07","close":975.0},{"date":"2025-08-08","close":997.0},{"date":"2025-08-11","close":1059.0},{"date":"2025-08-12","close":1072.0},{"date":"2025-08-13","close":1069.0},{"date":"2025-08-14","close":1010.0},{"date":"2025-08-18","close":1030.0},{"date":"2025-08-19","close":1031.0},{"date":"2025-08-20","close":1037.0},{"date":"2025-08-21","close":1024.0},{"date":"2025-08-22","close":1021.0},{"date":"2025-08-25","close":1020.0},{"date":"2025-08-26","close":905.0},{"date":"2025-08-27","close":950.0},{"date":"2025-08-28","close":1036.0},{"date":"2025-08-29","close":990.0},{"date":"2025-09-01","close":929.0},{"date":"2025-09-02","close":926.0},{"date":"2025-09-03","close":936.0},{"date":"2025-09-04","close":911.0},{"date":"2025-09-05","close":872.0},{"date":"2025-09-08","close":841.0},{"date":"2025-09-09","close":835.0},{"date":"2025-09-10","close":889.0},{"date":"2025-09-11","close":868.0},{"date":"2025-09-12","close":893.0},{"date":"2025-09-15","close":865.0},{"date":"2025-09-16","close":851.0},{"date":"2025-09-17","close":861.0},{"date":"2025-09-18","close":855.0},{"date":"2025-09-19","close":866.0},{"date":"2025-09-22","close":940.0},{"date":"2025-09-23","close":970.0},{"date":"2025-09-24","close":899.0},{"date":"2025-09-25","close":899.0},{"date":"2025-09-26","close":840.0},{"date":"2025-09-29","close":831.0},{"date":"2025-09-30","close":797.0},{"date":"2025-10-01","close":819.0},{"date":"2025-10-02","close":847.0},{"date":"2025-10-10","close":830.0},{"date":"2025-10-13","close":872.0},{"date":"2025-10-14","close":869.0},{"date":"2025-10-15","close":876.0},{"date":"2025-10-16","close":872.0},{"date":"2025-10-17","close":838.0},{"date":"2025-10-20","close":841.0},{"date":"2025-10-21","close":828.0},{"date":"2025-10-22","close":825.0},{"date":"2025-10-23","close":907.0},{"date":"2025-10-24","close":896.0},{"date":"2025-10-27","close":915.0},{"date":"2025-10-28","close":951.0},{"date":"2025-10-29","close":798.0},{"date":"2025-10-30","close":747.0},{"date":"2025-10-31","close":720.0},{"date":"2025-11-03","close":694.0},{"date":"2025-11-04","close":708.0},{"date":"2025-11-05","close":714.0},{"date":"2025-11-06","close":713.0},{"date":"2025-11-07","close":703.0},{"date":"2025-11-10","close":709.0},{"date":"2025-11-11","close":702.0},{"date":"2025-11-12","close":707.0},{"date":"2025-11-13","close":696.0},{"date":"2025-11-14","close":685.0},{"date":"2025-11-17","close":634.0},{"date":"2025-11-18","close":628.0},{"date":"2025-11-19","close":656.0},{"date":"2025-11-20","close":646.0},{"date":"2025-11-21","close":620.0},{"date":"2025-11-24","close":617.0},{"date":"2025-11-25","close":620.0},{"date":"2025-11-26","close":644.0},{"date":"2025-11-27","close":656.0},{"date":"2025-11-28","close":676.0},{"date":"2025-12-01","close":668.0},{"date":"2025-12-02","close":669.0},{"date":"2025-12-03","close":692.0},{"date":"2025-12-04","close":673.0},{"date":"2025-12-05","close":681.0},{"date":"2025-12-08","close":694.0},{"date":"2025-12-09","close":687.0},{"date":"2025-12-10","close":685.0},{"date":"2025-12-11","close":678.0},{"date":"2025-12-12","close":675.0},{"date":"2025-12-15","close":663.0},{"date":"2025-12-16","close":660.0},{"date":"2025-12-17","close":651.0},{"date":"2025-12-18","close":649.0},{"date":"2025-12-19","close":645.0},{"date":"2025-12-22","close":679.0},{"date":"2025-12-23","close":662.0},{"date":"2025-12-24","close":659.0},{"date":"2025-12-26","close":642.0},{"date":"2025-12-29","close":654.0},{"date":"2025-12-30","close":660.0},{"date":"2026-01-02","close":688.0},{"date":"2026-01-05","close":687.0},{"date":"2026-01-06","close":681.0},{"date":"2026-01-07","close":664.0},{"date":"2026-01-08","close":695.0},{"date":"2026-01-09","close":700.0},{"date":"2026-01-12","close":700.0},{"date":"2026-01-13","close":702.0},{"date":"2026-01-14","close":687.0},{"date":"2026-01-15","close":683.0},{"date":"2026-01-16","close":725.0},{"date":"2026-01-19","close":702.0},{"date":"2026-01-20","close":717.0},{"date":"2026-01-21","close":689.0},{"date":"2026-01-22","close":701.0},{"date":"2026-01-23","close":700.0},{"date":"2026-01-26","close":694.0},{"date":"2026-01-27","close":693.0},{"date":"2026-01-28","close":687.0},{"date":"2026-01-29","close":686.0},{"date":"2026-01-30","close":668.0},{"date":"2026-02-02","close":646.0},{"date":"2026-02-03","close":661.0},{"date":"2026-02-04","close":675.0},{"date":"2026-02-05","close":659.0},{"date":"2026-02-06","close":1476.0},{"date":"2026-02-09","close":1428.0},{"date":"2026-02-10","close":1572.0},{"date":"2026-02-11","close":1492.0},{"date":"2026-02-12","close":1468.0},{"date":"2026-02-13","close":1508.0},{"date":"2026-02-19","close":1582.0},{"date":"2026-02-20","close":1620.0},{"date":"2026-02-23","close":1602.0},{"date":"2026-02-24","close":1602.0},{"date":"2026-02-25","close":1540.0},{"date":"2026-02-26","close":1486.0},{"date":"2026-02-27","close":1482.0},{"date":"2026-03-03","close":1414.0},{"date":"2026-03-04","close":1212.0},{"date":"2026-03-05","close":1346.0},{"date":"2026-03-06","close":1326.0},{"date":"2026-03-09","close":1220.0},{"date":"2026-03-10","close":1340.0},{"date":"2026-03-11","close":1332.0},{"date":"2026-03-12","close":1276.0},{"date":"2026-03-13","close":1242.0},{"date":"2026-03-16","close":1216.0},{"date":"2026-03-17","close":1238.0},{"date":"2026-03-18","close":1228.0},{"date":"2026-03-19","close":1132.0},{"date":"2026-03-20","close":1122.0},{"date":"2026-03-23","close":1042.0},{"date":"2026-03-24","close":1074.0},{"date":"2026-03-25","close":1070.0},{"date":"2026-03-26","close":1054.0},{"date":"2026-03-27","close":1070.0},{"date":"2026-03-30","close":1040.0},{"date":"2026-03-31","close":1012.0},{"date":"2026-04-01","close":1038.0},{"date":"2026-04-02","close":990.0},{"date":"2026-04-03","close":1020.0},{"date":"2026-04-06","close":978.0},{"date":"2026-04-07","close":1014.0},{"date":"2026-04-08","close":1148.0},{"date":"2026-04-09","close":1148.0},{"date":"2026-04-10","close":1148.0},{"date":"2026-04-13","close":1148.0},{"date":"2026-04-14","close":1148.0},{"date":"2026-04-15","close":1148.0},{"date":"2026-04-16","close":1148.0},{"date":"2026-04-17","close":1148.0},{"date":"2026-04-20","close":1148.0},{"date":"2026-04-21","close":1148.0},{"date":"2026-04-22","close":1148.0},{"date":"2026-04-23","close":1148.0},{"date":"2026-04-24","close":1148.0},{"date":"2026-04-27","close":1148.0},{"date":"2026-04-28","close":1148.0},{"date":"2026-04-29","close":1148.0},{"date":"2026-04-30","close":1099.0},{"date":"2026-05-04","close":1148.0},{"date":"2026-05-06","close":1099.0},{"date":"2026-05-07","close":1112.0},{"date":"2026-05-08","close":1101.0},{"date":"2026-05-11","close":1029.0},{"date":"2026-05-12","close":1005.0},{"date":"2026-05-13","close":1032.0},{"date":"2026-05-14","close":1127.0},{"date":"2026-05-15","close":1056.0},{"date":"2026-05-18","close":1058.0},{"date":"2026-05-19","close":1062.0},{"date":"2026-05-20","close":1130.0},{"date":"2026-05-21","close":1112.0},{"date":"2026-05-22","close":1098.0},{"date":"2026-05-26","close":1088.0},{"date":"2026-05-27","close":1030.0},{"date":"2026-05-28","close":1010.0},{"date":"2026-05-29","close":1018.0},{"date":"2026-06-01","close":990.0},{"date":"2026-06-02","close":954.0},{"date":"2026-06-04","close":964.0},{"date":"2026-06-05","close":939.0},{"date":"2026-06-08","close":856.0},{"date":"2026-06-09","close":833.0},{"date":"2026-06-10","close":831.0},{"date":"2026-06-11","close":832.0},{"date":"2026-06-12","close":846.0},{"date":"2026-06-15","close":989.0},{"date":"2026-06-16","close":926.0},{"date":"2026-06-17","close":937.0},{"date":"2026-06-18","close":911.0},{"date":"2026-06-19","close":887.0},{"date":"2026-06-22","close":857.0},{"date":"2026-06-23","close":808.0},{"date":"2026-06-24","close":805.0},{"date":"2026-06-25","close":775.0},{"date":"2026-06-26","close":745.0},{"date":"2026-06-29","close":763.0},{"date":"2026-06-30","close":765.0},{"date":"2026-07-01","close":904.0},{"date":"2026-07-02","close":975.0},{"date":"2026-07-03","close":954.0},{"date":"2026-07-06","close":961.0},{"date":"2026-07-07","close":980.0},{"date":"2026-07-08","close":970.0},{"date":"2026-07-09","close":950.0},{"date":"2026-07-10","close":984.0},{"date":"2026-07-13","close":945.0},{"date":"2026-07-14","close":936.0},{"date":"2026-07-15","close":929.0},{"date":"2026-07-16","close":973.0},{"date":"2026-07-20","close":952.0},{"date":"2026-07-21","close":939.0},{"date":"2026-07-22","close":933.0},{"date":"2026-07-23","close":916.0},{"date":"2026-07-24","close":911.0},{"date":"2026-07-27","close":899.0},{"date":"2026-07-28","close":900.0},{"date":"2026-07-29","close":895.0},{"date":"2026-07-30","close":910.0},{"date":"2026-07-31","close":944.0},{"date":"2026-08-03","close":1000.0},{"date":"2026-08-04","close":1000.0},{"date":"2026-08-05","close":1001.0},{"date":"2026-08-06","close":1012.0},{"date":"2026-08-07","close":1019.0},{"date":"2026-08-10","close":1008.0},{"date":"2026-08-11","close":1013.0},{"date":"2026-08-12","close":1034.0},{"date":"2026-08-13","close":1015.0},{"date":"2026-08-14","close":1030.0},{"date":"2026-08-18","close":1046.0},{"date":"2026-08-19","close":1111.0},{"date":"2026-08-20","close":1082.0},{"date":"2026-08-21","close":1100.0},{"date":"2026-08-24","close":1112.0},{"date":"2026-08-25","close":1112.0},{"date":"2026-08-26","close":1100.0},{"date":"2026-08-27","close":1098.0},{"date":"2026-08-28","close":1083.0},{"date":"2026-08-31","close":1069.0},{"date":"2026-09-01","close":1063.0},{"date":"2026-09-02","close":1136.0},{"date":"2026-09-03","close":1142.0},{"date":"2026-09-04","close":1145.0},{"date":"2026-09-07","close":1168.0},{"date":"2026-09-08","close":1150.0},{"date":"2026-09-09","close":1135.0},{"date":"2026-09-10","close":1127.0},{"date":"2026-09-11","close":1132.0},{"date":"2026-09-14","close":1112.0},{"date":"2026-09-15","close":1112.0},{"date":"2026-09-16","close":1081.0},{"date":"2026-09-17","close":1075.0},{"date":"2026-09-18","close":1082.0},{"date":"2026-09-21","close":1088.0},{"date":"2026-09-22","close":1065.0},{"date":"2026-09-23","close":1064.0},{"date":"2026-09-28","close":1019.0},{"date":"2026-09-29","close":1013.0},{"date":"2026-09-30","close":1041.0},{"date":"2026-10-01","close":1049.0},{"date":"2026-10-02","close":1038.0},{"date":"2026-10-06","close":1012.0},{"date":"2026-10-07","close":975.0},{"date":"2026-10-08","close":997.0},{"date":"2026-10-12","close":936.0},{"date":"2026-10-13","close":939.0},{"date":"2026-10-14","close":942.0},{"date":"2026-10-15","close":890.0},{"date":"2026-10-16","close":917.0},{"date":"2026-10-19","close":939.0},{"date":"2026-10-20","close":890.0},{"date":"2026-10-21","close":885.0},{"date":"2026-10-22","close":869.0},{"date":"2026-10-23","close":859.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":26252.0,"foreign_net":-26252.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":7984.0,"foreign_net":-7984.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":61824.0,"foreign_net":-61824.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":28916.0,"foreign_net":-28916.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":7667.0,"foreign_net":-7667.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-8705.0,"foreign_net":8705.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-7071.0,"foreign_net":7071.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-47580.0,"foreign_net":47580.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":183411.0,"foreign_net":-16624.0,"institution_net":-166787.0},{"date":"2026-10-08","retail_net":47284.0,"foreign_net":110593.0,"institution_net":-157877.0},{"date":"2026-10-07","retail_net":116658.0,"foreign_net":8490.0,"institution_net":-125148.0},{"date":"2026-10-06","retail_net":36443.0,"foreign_net":67191.0,"institution_net":-103634.0},{"date":"2026-10-02","retail_net":31673.0,"foreign_net":-30793.0,"institution_net":-880.0},{"date":"2026-10-01","retail_net":-17839.0,"foreign_net":17839.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-4323.0,"foreign_net":2497.0,"institution_net":1826.0},{"date":"2026-09-29","retail_net":-19292.0,"foreign_net":19292.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":31447.0,"foreign_net":-31447.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-11265.0,"foreign_net":11265.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-34251.0,"foreign_net":34824.0,"institution_net":-573.0},{"date":"2026-09-21","retail_net":29376.0,"foreign_net":-29376.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-101777.0,"foreign_net":101986.0,"institution_net":-209.0},{"date":"2026-09-17","retail_net":14400.0,"foreign_net":-14400.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-9045.0,"foreign_net":8263.0,"institution_net":782.0},{"date":"2026-09-15","retail_net":6412.0,"foreign_net":-6412.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":72715.0,"foreign_net":-72715.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-10509.0,"foreign_net":11838.0,"institution_net":-1329.0},{"date":"2026-09-10","retail_net":-23810.0,"foreign_net":22481.0,"institution_net":1329.0},{"date":"2026-09-09","retail_net":35970.0,"foreign_net":-35970.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":47389.0,"foreign_net":-47389.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":10173.0,"foreign_net":-10173.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":26252.0,"foreign_net":-26252.0,"institution_net":0},"d3":{"retail_net":96060.0,"foreign_net":-96060.0,"institution_net":0},"d7":{"retail_net":116867.0,"foreign_net":-116867.0,"institution_net":0},"d14":{"retail_net":466917.0,"foreign_net":87409.0,"institution_net":-554326.0},"d30":{"retail_net":500527.0,"foreign_net":51973.0,"institution_net":-552500.0}},"analysis":"최근 5일 외국인 순매수 -13.26만, 기관 순매수 0.00. 30일 누적: 외국인 5.20만, 기관 -55.25만.","foreign_flow":-132643.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":847.0,"low_30d":837.0,"support":870.8,"high_30d":1175.0,"change_1d":-2.5,"change_7d":-9.3,"change_30d":-25.9,"resistance":1141.2,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":66.59,"quarter":"2024-Q2"},{"pbr":0.67,"per":114.05,"quarter":"2024-Q3"},{"pbr":0.64,"per":7.77,"quarter":"2024-Q4"},{"pbr":0.66,"per":7.84,"quarter":"2025-Q1"},{"pbr":0.54,"per":7.84,"quarter":"2025-Q2"},{"pbr":0.65,"per":11.62,"quarter":"2025-Q3"},{"pbr":0.55,"per":null,"quarter":"2025-Q4"},{"pbr":0.85,"per":null,"quarter":"2026-Q1"},{"pbr":0.64,"per":null,"quarter":"2026-Q2"},{"pbr":0.56,"per":null,"quarter":"현재"}],"timeline":[{"close":596.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":479.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":489.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":505.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":661.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":797.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":660.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1012.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":765.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.54,"per_5y_avg":35.95,"per_5y_low":7.77,"current_pbr":0.56,"current_per":null,"pbr_5y_high":0.85,"per_5y_high":114.05,"pbr_5y_median":0.65,"per_5y_median":9.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"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":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 48% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +47.7%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"적자 (EPS -23, PBR 0.56x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"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":12.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.82,"per":66.59,"close":596.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":114.05,"close":479.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":7.77,"close":489.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":7.84,"close":505.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":7.84,"close":661.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":11.62,"close":797.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":null,"close":660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.85,"per":null,"close":1012.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":765.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"1.4%"}],"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":21.54,"pbr":null,"per":null,"roa":0.00844362951646398,"roe":0.014055290390158669,"revenue":19881636574.0,"market_cap":null,"net_income":1246381324.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12905399952614585,"total_assets":147612033613.0,"total_equity":88677024053.0,"profit_margin":0.06269007681339181,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":306574214.0,"operating_margin":0.015419968716303727},{"eps":14.35,"pbr":0.71,"per":null,"roa":0.005580578816248056,"roe":0.009435172251081446,"revenue":13458740914.0,"market_cap":63600000000.0,"net_income":830270140.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20744778488868382,"total_assets":148778499030.0,"total_equity":87997348422.0,"profit_margin":0.06169003068751695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":232952501.0,"operating_margin":0.01730863997520593},{"eps":-35.35,"pbr":null,"per":null,"roa":-0.013734052483790716,"roe":-0.023157254504174184,"revenue":16637759606.0,"market_cap":null,"net_income":-2045677437.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05756123352417188,"total_assets":148949295149.0,"total_equity":88338513386.0,"profit_margin":-0.12295390037143442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1210316197.0,"operating_margin":-0.07274514271522045},{"eps":-23.99,"pbr":null,"per":null,"roa":-0.009168293774551422,"roe":-0.015191850368612486,"revenue":16696880530.0,"market_cap":null,"net_income":-1388512459.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.037026292419665534,"total_assets":151447204152.0,"total_equity":91398508102.0,"profit_margin":-0.08315999246117861,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1802741690.0,"operating_margin":-0.10796877217639168},{"eps":26.64,"pbr":null,"per":null,"roa":0.01023556269745534,"roe":0.01705877354934712,"revenue":16727744558.0,"market_cap":null,"net_income":1541873742.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1444123513259115,"total_assets":150638884014.0,"total_equity":90385966936.0,"profit_margin":0.09217463458112188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-137992422.0,"operating_margin":-0.008249314276741838},{"eps":5.49,"pbr":null,"per":null,"roa":0.003281565735678316,"roe":0.005613155664486995,"revenue":17098628904.0,"market_cap":null,"net_income":317682928.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1295758936251138,"total_assets":96808338942.0,"total_equity":56596137180.0,"profit_margin":0.01857943872480221,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":358695784.0,"operating_margin":0.020978043679051237},{"eps":60.47,"pbr":null,"per":null,"roa":0.03503428320319455,"roe":0.061850549141966166,"revenue":13060717613.0,"market_cap":null,"net_income":3499543154.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11093935417130436,"total_assets":99889103873.0,"total_equity":56580631903.0,"profit_margin":0.2679441710397847,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-166414647.0,"operating_margin":-0.012741615884441065},{"eps":-8.33,"pbr":null,"per":null,"roa":-0.004982658181108226,"roe":-0.009074463434321915,"revenue":13354213218.0,"market_cap":null,"net_income":-482115328.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14704720794431755,"total_assets":96758659831.0,"total_equity":53128797255.0,"profit_margin":-0.03610211400175654,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66105311.0,"operating_margin":0.004950146438496082},{"eps":6.77,"pbr":null,"per":null,"roa":0.004001012631096302,"roe":0.007304784475945032,"revenue":22961780804.0,"market_cap":null,"net_income":391911768.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10811198060768668,"total_assets":97953144400.0,"total_equity":53651380036.0,"profit_margin":0.017068004060544293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":152723195.0,"operating_margin":0.006651191225263993},{"eps":4.01,"pbr":null,"per":null,"roa":0.0022877211783792263,"roe":0.004356753509146838,"revenue":13513613174.0,"market_cap":null,"net_income":232003903.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10919557982013908,"total_assets":101412665666.0,"total_equity":53251555892.0,"profit_margin":0.017168162208932563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":232876187.0,"operating_margin":0.017232710748895083},{"eps":1.75,"pbr":null,"per":null,"roa":0.00105785031727393,"roe":0.0019228693375834592,"revenue":13459773640.0,"market_cap":null,"net_income":101210807.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14416141332671029,"total_assets":95675924417.0,"total_equity":52635301329.0,"profit_margin":0.007519502905993893,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":477927276.0,"operating_margin":0.03550782418655891},{"eps":-3.58,"pbr":null,"per":null,"roa":-0.0021609485676364086,"roe":-0.0039433251864145705,"revenue":15764118802.0,"market_cap":null,"net_income":-207321888.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10567632386712585,"total_assets":95940223245.0,"total_equity":52575397209.0,"profit_margin":-0.01315150504788742,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":214188369.0,"operating_margin":0.013587081630774428}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.95,"per":66.59,"date":"2024-06","close":596.0,"source":"reported"},{"eps":8.95,"per":62.12,"date":"2024-07","close":556.0,"source":"reported"},{"eps":8.95,"per":57.88,"date":"2024-08","close":518.0,"source":"reported"},{"eps":4.2,"per":114.05,"date":"2024-09","close":479.0,"source":"reported"},{"eps":4.2,"per":117.14,"date":"2024-10","close":492.0,"source":"reported"},{"eps":4.2,"per":109.52,"date":"2024-11","close":460.0,"source":"reported"},{"eps":62.92,"per":7.77,"date":"2024-12","close":489.0,"source":"reported"},{"eps":62.92,"per":8.31,"date":"2025-01","close":523.0,"source":"reported"},{"eps":62.92,"per":8.68,"date":"2025-02","close":546.0,"source":"reported"},{"eps":64.4,"per":7.84,"date":"2025-03","close":505.0,"source":"reported"},{"eps":64.4,"per":11.51,"date":"2025-04","close":741.0,"source":"reported"},{"eps":64.4,"per":9.57,"date":"2025-05","close":616.0,"source":"reported"},{"eps":84.27,"per":7.84,"date":"2025-06","close":661.0,"source":"reported"},{"eps":84.27,"per":10.7,"date":"2025-07","close":902.0,"source":"reported"},{"eps":84.27,"per":11.75,"date":"2025-08","close":990.0,"source":"reported"},{"eps":68.61,"per":11.62,"date":"2025-09","close":797.0,"source":"reported"},{"eps":68.61,"per":10.49,"date":"2025-10","close":720.0,"source":"reported"},{"eps":68.61,"per":9.85,"date":"2025-11","close":676.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":35.73,"std":39.81,"count":18,"current":9.85,"lower_1sd":0.0,"upper_1sd":75.55},"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":"팬스타엔터프라이즈","phase":"above-fold","symbol_resolved":true}