{"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":"2026-10-23T09:51:20.318429+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":138.7,"direction":"higher_better","percentile":91}],"summary":"매출 +36.1%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.7,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":42.0,"direction":"higher_better","percentile":83}],"summary":"RSI 47","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -211원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -211, PBR 1.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.47,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.12,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.1x","percentile":20}},"signals":[],"summary":"윈팩(097800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 755.59억. 현재가 2,770원, 전일 대비 -1.4%, 30일 +42.0%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.10만, 기관 순매도 62.00.","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":["전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":179.85259551035824,"grade":"D","trend":"하락","atr_14":429.2857142857143,"rsi_14":46.7438494934877,"sma_20":3142.5,"sma_60":2329.2,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(179.85)가 시그널선(273.63)을 하회합니다(데드크로스). SMA20 3142, SMA60 2329 — 혼조세입니다. 볼린저밴드 2179~4106 (현재 위치 31%).","bb_lower":2179.32036981672,"bb_upper":4105.67963018328,"macd_signal":273.6295766171912},"change_pct":2.49,"chart_data":[{"date":"2024-10-23","open":1577,"high":1666,"low":1565,"close":1654,"volume":3679194,"rsi_14":68.57,"sma_20":1515.1,"sma_60":1641.02,"sma_120":1496.03},{"date":"2024-10-24","open":1637,"high":1640,"low":1567,"close":1567,"volume":2184867,"rsi_14":61.79,"sma_20":1524.6,"sma_60":1634.13,"sma_120":1498.83},{"date":"2024-10-25","open":1567,"high":1619,"low":1413,"close":1502,"volume":3348488,"rsi_14":57.13,"sma_20":1530.05,"sma_60":1626.78,"sma_120":1501.3},{"date":"2024-10-28","open":1502,"high":1510,"low":1429,"close":1456,"volume":2779554,"rsi_14":44.34,"sma_20":1533.55,"sma_60":1618.72,"sma_120":1503.6},{"date":"2024-10-29","open":1498,"high":1498,"low":1400,"close":1401,"volume":2178810,"rsi_14":36.2,"sma_20":1530.05,"sma_60":1609.55,"sma_120":1505.06},{"date":"2024-10-30","open":1410,"high":1428,"low":1322,"close":1337,"volume":2571032,"rsi_14":34.59,"sma_20":1522.85,"sma_60":1597.67,"sma_120":1506.1},{"date":"2024-10-31","open":1288,"high":1386,"low":1258,"close":1297,"volume":3285471,"rsi_14":33.73,"sma_20":1517.7,"sma_60":1585.62,"sma_120":1507.27},{"date":"2024-11-01","open":1263,"high":1281,"low":1166,"close":1206,"volume":4582289,"rsi_14":23.39,"sma_20":1508.6,"sma_60":1571.22,"sma_120":1507.76},{"date":"2024-11-04","open":1206,"high":1207,"low":1120,"close":1160,"volume":2535143,"rsi_14":20.84,"sma_20":1497.35,"sma_60":1557.05,"sma_120":1507.88},{"date":"2024-11-05","open":1161,"high":1161,"low":1082,"close":1082,"volume":3441532,"rsi_14":17.71,"sma_20":1474.6,"sma_60":1544.2,"sma_120":1506.98},{"date":"2024-11-06","open":1100,"high":1152,"low":1070,"close":1081,"volume":3160824,"rsi_14":18.32,"sma_20":1448.8,"sma_60":1534.48,"sma_120":1506.4},{"date":"2024-11-07","open":1096,"high":1110,"low":1011,"close":1038,"volume":2339527,"rsi_14":20.1,"sma_20":1422.4,"sma_60":1523.48,"sma_120":1505.45},{"date":"2024-11-08","open":1057,"high":1088,"low":1048,"close":1078,"volume":1815541,"rsi_14":22.03,"sma_20":1399.05,"sma_60":1512.38,"sma_120":1504.76},{"date":"2024-11-11","open":1077,"high":1077,"low":992,"close":1000,"volume":2619399,"rsi_14":13.47,"sma_20":1368.05,"sma_60":1501.62,"sma_120":1503.54},{"date":"2024-11-12","open":990,"high":995,"low":948,"close":959,"volume":2421039,"rsi_14":5.16,"sma_20":1334.35,"sma_60":1490.03,"sma_120":1502.42},{"date":"2024-11-13","open":970,"high":973,"low":911,"close":919,"volume":1794008,"rsi_14":5.49,"sma_20":1297.95,"sma_60":1475.48,"sma_120":1501.38},{"date":"2024-11-14","open":901,"high":930,"low":851,"close":852,"volume":2569628,"rsi_14":5.48,"sma_20":1259.7,"sma_60":1459.43,"sma_120":1499.67},{"date":"2024-11-15","open":851,"high":893,"low":840,"close":886,"volume":2114526,"rsi_14":10.31,"sma_20":1229.05,"sma_60":1443.47,"sma_120":1498.34},{"date":"2024-11-18","open":889,"high":891,"low":847,"close":853,"volume":1824875,"rsi_14":10.63,"sma_20":1195.7,"sma_60":1427.23,"sma_120":1497.0},{"date":"2024-11-19","open":850,"high":862,"low":817,"close":829,"volume":1549987,"rsi_14":11.28,"sma_20":1157.85,"sma_60":1412.47,"sma_120":1495.33},{"date":"2024-11-20","open":829,"high":835,"low":803,"close":813,"volume":1223932,"rsi_14":11.71,"sma_20":1115.8,"sma_60":1397.17,"sma_120":1493.72},{"date":"2024-11-21","open":817,"high":817,"low":760,"close":760,"volume":2388009,"rsi_14":12.46,"sma_20":1075.45,"sma_60":1379.5,"sma_120":1491.05},{"date":"2024-11-22","open":771,"high":780,"low":748,"close":748,"volume":1539229,"rsi_14":13.21,"sma_20":1037.75,"sma_60":1361.88,"sma_120":1488.42},{"date":"2024-11-25","open":759,"high":862,"low":759,"close":828,"volume":3086012,"rsi_14":27.4,"sma_20":1006.35,"sma_60":1345.7,"sma_120":1486.58},{"date":"2024-11-26","open":828,"high":830,"low":787,"close":797,"volume":1106296,"rsi_14":26.01,"sma_20":976.15,"sma_60":1330.77,"sma_120":1484.22},{"date":"2024-11-27","open":796,"high":796,"low":748,"close":751,"volume":1412722,"rsi_14":25.88,"sma_20":946.85,"sma_60":1315.55,"sma_120":1482.04},{"date":"2024-11-28","open":758,"high":758,"low":709,"close":723,"volume":1670439,"rsi_14":19.55,"sma_20":918.15,"sma_60":1299.23,"sma_120":1479.81},{"date":"2024-11-29","open":720,"high":728,"low":687,"close":700,"volume":1039168,"rsi_14":21.59,"sma_20":892.85,"sma_60":1284.32,"sma_120":1476.74},{"date":"2024-12-02","open":691,"high":724,"low":669,"close":675,"volume":1014589,"rsi_14":22.27,"sma_20":868.6,"sma_60":1269.23,"sma_120":1473.29},{"date":"2024-12-03","open":677,"high":693,"low":671,"close":675,"volume":828812,"rsi_14":24.15,"sma_20":848.25,"sma_60":1253.4,"sma_120":1470.08},{"date":"2024-12-04","open":644,"high":674,"low":637,"close":637,"volume":1872562,"rsi_14":25.73,"sma_20":826.05,"sma_60":1237.93,"sma_120":1465.76},{"date":"2024-12-05","open":637,"high":653,"low":626,"close":639,"volume":891924,"rsi_14":19.95,"sma_20":806.1,"sma_60":1224.28,"sma_120":1461.42},{"date":"2024-12-06","open":642,"high":642,"low":571,"close":615,"volume":2655415,"rsi_14":20.4,"sma_20":782.95,"sma_60":1209.95,"sma_120":1456.96},{"date":"2024-12-09","open":596,"high":607,"low":561,"close":565,"volume":1639510,"rsi_14":19.16,"sma_20":761.2,"sma_60":1195.8,"sma_120":1452.11},{"date":"2024-12-10","open":553,"high":609,"low":553,"close":609,"volume":1388394,"rsi_14":27.63,"sma_20":743.7,"sma_60":1181.88,"sma_120":1447.62},{"date":"2024-12-11","open":610,"high":724,"low":590,"close":691,"volume":3936617,"rsi_14":42.89,"sma_20":732.3,"sma_60":1170.48,"sma_120":1443.66},{"date":"2024-12-12","open":710,"high":712,"low":661,"close":675,"volume":1418819,"rsi_14":42.54,"sma_20":723.45,"sma_60":1158.65,"sma_120":1438.28},{"date":"2024-12-13","open":660,"high":700,"low":660,"close":695,"volume":750474,"rsi_14":34.5,"sma_20":713.9,"sma_60":1145.38,"sma_120":1431.58},{"date":"2024-12-16","open":700,"high":732,"low":700,"close":717,"volume":1048342,"rsi_14":40.48,"sma_20":707.1,"sma_60":1132.02,"sma_120":1425.42},{"date":"2024-12-17","open":725,"high":725,"low":692,"close":719,"volume":670845,"rsi_14":45.74,"sma_20":701.6,"sma_60":1120.23,"sma_120":1418.97},{"date":"2024-12-18","open":715,"high":725,"low":705,"close":713,"volume":911691,"rsi_14":48.59,"sma_20":696.6,"sma_60":1109.17,"sma_120":1412.12},{"date":"2024-12-19","open":690,"high":700,"low":668,"close":670,"volume":1260377,"rsi_14":45.99,"sma_20":692.1,"sma_60":1097.38,"sma_120":1404.87},{"date":"2024-12-20","open":670,"high":673,"low":626,"close":633,"volume":917679,"rsi_14":44.56,"sma_20":686.35,"sma_60":1084.72,"sma_120":1397.48},{"date":"2024-12-23","open":643,"high":668,"low":638,"close":660,"volume":694190,"rsi_14":48.18,"sma_20":677.95,"sma_60":1072.62,"sma_120":1390.63},{"date":"2024-12-24","open":670,"high":677,"low":631,"close":631,"volume":744343,"rsi_14":49.26,"sma_20":669.65,"sma_60":1058.62,"sma_120":1382.11},{"date":"2024-12-26","open":631,"high":650,"low":606,"close":609,"volume":664509,"rsi_14":46.46,"sma_20":662.55,"sma_60":1044.08,"sma_120":1372.46},{"date":"2024-12-27","open":610,"high":626,"low":601,"close":623,"volume":628183,"rsi_14":50.97,"sma_20":657.55,"sma_60":1031.13,"sma_120":1363.65},{"date":"2024-12-30","open":622,"high":622,"low":600,"close":616,"volume":375458,"rsi_14":56.87,"sma_20":653.35,"sma_60":1018.27,"sma_120":1355.24},{"date":"2025-01-02","open":625,"high":625,"low":603,"close":625,"volume":498781,"rsi_14":52.38,"sma_20":650.85,"sma_60":1005.6,"sma_120":1346.2},{"date":"2025-01-03","open":625,"high":805,"low":621,"close":757,"volume":17175388,"rsi_14":58.55,"sma_20":654.95,"sma_60":992.6,"sma_120":1339.39},{"date":"2025-01-06","open":770,"high":849,"low":760,"close":797,"volume":8403418,"rsi_14":64.88,"sma_20":662.95,"sma_60":979.27,"sma_120":1332.45},{"date":"2025-01-07","open":804,"high":817,"low":770,"close":784,"volume":2123421,"rsi_14":61.04,"sma_20":670.2,"sma_60":966.23,"sma_120":1324.9},{"date":"2025-01-08","open":784,"high":798,"low":765,"close":791,"volume":1471201,"rsi_14":59.54,"sma_20":679.0,"sma_60":953.67,"sma_120":1316.66},{"date":"2025-01-09","open":847,"high":923,"low":806,"close":817,"volume":8589758,"rsi_14":61.89,"sma_20":691.6,"sma_60":940.28,"sma_120":1308.42},{"date":"2025-01-10","open":817,"high":840,"low":782,"close":793,"volume":1782776,"rsi_14":59.3,"sma_20":700.8,"sma_60":926.28,"sma_120":1299.69},{"date":"2025-01-13","open":793,"high":794,"low":761,"close":776,"volume":1069344,"rsi_14":63.12,"sma_20":705.05,"sma_60":911.77,"sma_120":1290.83},{"date":"2025-01-14","open":776,"high":787,"low":760,"close":782,"volume":840405,"rsi_14":69.97,"sma_20":710.4,"sma_60":897.85,"sma_120":1281.12},{"date":"2025-01-15","open":782,"high":805,"low":764,"close":768,"volume":618698,"rsi_14":65.0,"sma_20":714.05,"sma_60":885.67,"sma_120":1272.21},{"date":"2025-01-16","open":785,"high":796,"low":770,"close":781,"volume":591582,"rsi_14":71.8,"sma_20":717.25,"sma_60":873.35,"sma_120":1262.97},{"date":"2025-01-17","open":779,"high":785,"low":761,"close":773,"volume":718117,"rsi_14":74.85,"sma_20":719.95,"sma_60":859.8,"sma_120":1253.08},{"date":"2025-01-20","open":775,"high":815,"low":767,"close":800,"volume":1298286,"rsi_14":75.8,"sma_20":724.3,"sma_60":845.57,"sma_120":1243.29},{"date":"2025-01-21","open":805,"high":825,"low":774,"close":780,"volume":924290,"rsi_14":73.03,"sma_20":729.8,"sma_60":832.45,"sma_120":1233.29},{"date":"2025-01-22","open":780,"high":794,"low":762,"close":766,"volume":847835,"rsi_14":69.53,"sma_20":736.45,"sma_60":820.18,"sma_120":1223.48},{"date":"2025-01-23","open":770,"high":788,"low":751,"close":769,"volume":690907,"rsi_14":52.59,"sma_20":741.9,"sma_60":808.73,"sma_120":1213.72},{"date":"2025-01-24","open":775,"high":779,"low":755,"close":758,"volume":581669,"rsi_14":40.39,"sma_20":748.25,"sma_60":798.02,"sma_120":1203.78},{"date":"2025-01-31","open":747,"high":747,"low":697,"close":697,"volume":1079775,"rsi_14":32.67,"sma_20":752.65,"sma_60":787.35,"sma_120":1192.51},{"date":"2025-02-03","open":671,"high":685,"low":651,"close":669,"volume":1205911,"rsi_14":27.57,"sma_20":754.95,"sma_60":776.88,"sma_120":1181.25},{"date":"2025-02-04","open":670,"high":713,"low":670,"close":677,"volume":715709,"rsi_14":22.44,"sma_20":758.0,"sma_60":768.07,"sma_120":1169.64},{"date":"2025-02-05","open":688,"high":717,"low":681,"close":695,"volume":747352,"rsi_14":30.24,"sma_20":761.5,"sma_60":760.32,"sma_120":1158.68},{"date":"2025-02-06","open":697,"high":704,"low":672,"close":678,"volume":751647,"rsi_14":30.24,"sma_20":757.55,"sma_60":753.58,"sma_120":1148.89},{"date":"2025-02-07","open":678,"high":824,"low":665,"close":767,"volume":7877583,"rsi_14":47.73,"sma_20":756.05,"sma_60":748.35,"sma_120":1141.42},{"date":"2025-02-10","open":767,"high":776,"low":713,"close":754,"volume":1493574,"rsi_14":47.88,"sma_20":754.55,"sma_60":743.62,"sma_120":1133.55},{"date":"2025-02-11","open":769,"high":770,"low":731,"close":731,"volume":1156927,"rsi_14":42.65,"sma_20":751.55,"sma_60":737.83,"sma_120":1125.11},{"date":"2025-02-12","open":731,"high":737,"low":696,"close":701,"volume":1036455,"rsi_14":40.06,"sma_20":745.75,"sma_60":732.85,"sma_120":1117.23},{"date":"2025-02-13","open":697,"high":728,"low":693,"close":709,"volume":917883,"rsi_14":36.73,"sma_20":741.55,"sma_60":728.68,"sma_120":1109.36},{"date":"2025-02-14","open":755,"high":830,"low":727,"close":729,"volume":3654981,"rsi_14":42.57,"sma_20":739.2,"sma_60":725.52,"sma_120":1100.5},{"date":"2025-02-17","open":740,"high":761,"low":739,"close":747,"volume":860844,"rsi_14":47.26,"sma_20":737.45,"sma_60":723.77,"sma_120":1091.6},{"date":"2025-02-18","open":755,"high":755,"low":733,"close":754,"volume":871127,"rsi_14":47.86,"sma_20":736.75,"sma_60":721.57,"sma_120":1082.52},{"date":"2025-02-19","open":759,"high":806,"low":749,"close":771,"volume":2152773,"rsi_14":51.82,"sma_20":736.25,"sma_60":720.2,"sma_120":1073.72},{"date":"2025-02-20","open":771,"high":785,"low":734,"close":743,"volume":1055837,"rsi_14":57.1,"sma_20":734.75,"sma_60":718.77,"sma_120":1065.62},{"date":"2025-02-21","open":740,"high":745,"low":710,"close":715,"volume":1015414,"rsi_14":57.1,"sma_20":730.5,"sma_60":717.13,"sma_120":1057.15},{"date":"2025-02-24","open":711,"high":771,"low":708,"close":744,"volume":1573039,"rsi_14":59.71,"sma_20":728.7,"sma_60":716.87,"sma_120":1048.18},{"date":"2025-02-25","open":744,"high":772,"low":734,"close":749,"volume":839730,"rsi_14":58.13,"sma_20":727.85,"sma_60":716.88,"sma_120":1039.38},{"date":"2025-02-26","open":756,"high":760,"low":737,"close":743,"volume":663372,"rsi_14":60.12,"sma_20":726.55,"sma_60":715.47,"sma_120":1030.58},{"date":"2025-02-27","open":743,"high":767,"low":737,"close":746,"volume":554012,"rsi_14":45.53,"sma_20":725.95,"sma_60":714.62,"sma_120":1022.69},{"date":"2025-02-28","open":723,"high":745,"low":714,"close":720,"volume":865071,"rsi_14":43.15,"sma_20":727.1,"sma_60":714.1,"sma_120":1014.83},{"date":"2025-03-04","open":720,"high":729,"low":670,"close":707,"volume":761525,"rsi_14":44.96,"sma_20":729.0,"sma_60":713.83,"sma_120":1006.53},{"date":"2025-03-05","open":707,"high":717,"low":690,"close":706,"volume":521041,"rsi_14":51.2,"sma_20":730.45,"sma_60":713.93,"sma_120":999.12},{"date":"2025-03-06","open":705,"high":715,"low":681,"close":683,"volume":771907,"rsi_14":44.2,"sma_20":729.85,"sma_60":714.07,"sma_120":991.65},{"date":"2025-03-07","open":676,"high":690,"low":667,"close":682,"volume":439910,"rsi_14":38.54,"sma_20":730.05,"sma_60":714.18,"sma_120":983.79},{"date":"2025-03-10","open":682,"high":703,"low":677,"close":685,"volume":289800,"rsi_14":33.68,"sma_20":725.95,"sma_60":714.98,"sma_120":976.46},{"date":"2025-03-11","open":680,"high":680,"low":662,"close":672,"volume":518995,"rsi_14":29.08,"sma_20":721.85,"sma_60":715.53,"sma_120":969.91},{"date":"2025-03-12","open":672,"high":679,"low":667,"close":677,"volume":272063,"rsi_14":24.46,"sma_20":719.15,"sma_60":716.57,"sma_120":963.26},{"date":"2025-03-13","open":681,"high":704,"low":665,"close":667,"volume":576850,"rsi_14":27.11,"sma_20":717.45,"sma_60":718.27,"sma_120":957.03},{"date":"2025-03-14","open":665,"high":677,"low":665,"close":672,"volume":518942,"rsi_14":34.97,"sma_20":715.6,"sma_60":719.32,"sma_120":950.6},{"date":"2025-03-17","open":680,"high":699,"low":675,"close":691,"volume":512949,"rsi_14":30.08,"sma_20":713.7,"sma_60":719.32,"sma_120":944.9},{"date":"2025-03-18","open":691,"high":698,"low":675,"close":679,"volume":437422,"rsi_14":25.0,"sma_20":710.3,"sma_60":719.38,"sma_120":939.02},{"date":"2025-03-19","open":665,"high":672,"low":659,"close":663,"volume":791173,"rsi_14":23.33,"sma_20":705.75,"sma_60":718.85,"sma_120":932.12},{"date":"2025-03-20","open":665,"high":670,"low":655,"close":658,"volume":453695,"rsi_14":21.05,"sma_20":700.1,"sma_60":717.87,"sma_120":924.94},{"date":"2025-03-21","open":659,"high":677,"low":526,"close":572,"volume":5010132,"rsi_14":15.09,"sma_20":691.55,"sma_60":715.42,"sma_120":917.83},{"date":"2025-03-24","open":573,"high":606,"low":546,"close":599,"volume":1406400,"rsi_14":26.11,"sma_20":685.75,"sma_60":713.52,"sma_120":911.34},{"date":"2025-03-25","open":580,"high":600,"low":580,"close":582,"volume":841034,"rsi_14":24.38,"sma_20":677.65,"sma_60":712.05,"sma_120":904.72},{"date":"2025-03-26","open":582,"high":604,"low":577,"close":593,"volume":376499,"rsi_14":30.43,"sma_20":669.85,"sma_60":711.38,"sma_120":898.05},{"date":"2025-03-27","open":595,"high":595,"low":580,"close":583,"volume":251167,"rsi_14":29.29,"sma_20":661.85,"sma_60":710.1,"sma_120":891.36},{"date":"2025-03-28","open":583,"high":583,"low":560,"close":560,"volume":497738,"rsi_14":25.87,"sma_20":652.55,"sma_60":708.92,"sma_120":883.77},{"date":"2025-03-31","open":560,"high":560,"low":526,"close":544,"volume":653419,"rsi_14":25.57,"sma_20":643.75,"sma_60":707.83,"sma_120":875.96},{"date":"2025-04-01","open":545,"high":573,"low":545,"close":573,"volume":341057,"rsi_14":31.82,"sma_20":637.05,"sma_60":707.0,"sma_120":869.07},{"date":"2025-04-02","open":573,"high":580,"low":547,"close":551,"volume":340327,"rsi_14":30.54,"sma_20":629.3,"sma_60":705.92,"sma_120":862.09},{"date":"2025-04-03","open":540,"high":560,"low":530,"close":551,"volume":273067,"rsi_14":29.35,"sma_20":622.7,"sma_60":704.68,"sma_120":855.14},{"date":"2025-04-04","open":545,"high":557,"low":522,"close":543,"volume":411320,"rsi_14":23.76,"sma_20":615.75,"sma_60":701.12,"sma_120":846.86},{"date":"2025-04-07","open":535,"high":535,"low":500,"close":504,"volume":812934,"rsi_14":21.68,"sma_20":606.7,"sma_60":696.23,"sma_120":837.75},{"date":"2025-04-08","open":510,"high":532,"low":508,"close":510,"volume":447922,"rsi_14":24.41,"sma_20":598.6,"sma_60":691.67,"sma_120":828.95},{"date":"2025-04-09","open":510,"high":513,"low":493,"close":495,"volume":519565,"rsi_14":23.62,"sma_20":589.5,"sma_60":686.73,"sma_120":820.2},{"date":"2025-04-10","open":525,"high":527,"low":498,"close":526,"volume":652596,"rsi_14":40.94,"sma_20":582.45,"sma_60":681.88,"sma_120":811.08},{"date":"2025-04-11","open":518,"high":531,"low":501,"close":531,"volume":541803,"rsi_14":35.34,"sma_20":575.4,"sma_60":677.52,"sma_120":801.9},{"date":"2025-04-14","open":531,"high":565,"low":531,"close":551,"volume":506599,"rsi_14":43.4,"sma_20":568.4,"sma_60":673.77,"sma_120":792.77},{"date":"2025-04-15","open":550,"high":562,"low":543,"close":560,"volume":416440,"rsi_14":42.92,"sma_20":562.45,"sma_60":670.07,"sma_120":783.96},{"date":"2025-04-16","open":560,"high":561,"low":537,"close":538,"volume":327526,"rsi_14":40.82,"sma_20":556.2,"sma_60":666.23,"sma_120":775.95},{"date":"2025-04-17","open":551,"high":552,"low":539,"close":551,"volume":199253,"rsi_14":48.09,"sma_20":550.85,"sma_60":662.4,"sma_120":767.88},{"date":"2025-04-18","open":551,"high":560,"low":545,"close":558,"volume":277052,"rsi_14":53.1,"sma_20":550.15,"sma_60":658.82,"sma_120":759.31},{"date":"2025-04-21","open":558,"high":561,"low":543,"close":546,"volume":356607,"rsi_14":43.54,"sma_20":547.5,"sma_60":654.58,"sma_120":750.08},{"date":"2025-04-22","open":545,"high":545,"low":535,"close":544,"volume":262474,"rsi_14":48.15,"sma_20":545.6,"sma_60":650.65,"sma_120":741.55},{"date":"2025-04-23","open":550,"high":564,"low":549,"close":558,"volume":420942,"rsi_14":51.72,"sma_20":543.85,"sma_60":647.18,"sma_120":733.68},{"date":"2025-04-24","open":561,"high":565,"low":550,"close":556,"volume":286452,"rsi_14":53.3,"sma_20":542.5,"sma_60":643.63,"sma_120":726.18},{"date":"2025-04-25","open":563,"high":569,"low":554,"close":563,"volume":409838,"rsi_14":67.88,"sma_20":542.65,"sma_60":640.38,"sma_120":719.2},{"date":"2025-04-28","open":571,"high":571,"low":546,"close":546,"volume":410784,"rsi_14":60.23,"sma_20":542.75,"sma_60":637.87,"sma_120":712.61},{"date":"2025-04-29","open":546,"high":559,"low":539,"close":557,"volume":233240,"rsi_14":68.02,"sma_20":541.95,"sma_60":636.0,"sma_120":706.44},{"date":"2025-04-30","open":557,"high":560,"low":537,"close":539,"volume":270734,"rsi_14":54.09,"sma_20":541.35,"sma_60":633.7,"sma_120":700.88},{"date":"2025-05-02","open":539,"high":544,"low":525,"close":532,"volume":413697,"rsi_14":50.31,"sma_20":540.4,"sma_60":630.98,"sma_120":695.65},{"date":"2025-05-07","open":532,"high":546,"low":530,"close":544,"volume":227608,"rsi_14":47.71,"sma_20":540.45,"sma_60":628.75,"sma_120":691.17},{"date":"2025-05-08","open":545,"high":557,"low":541,"close":550,"volume":365306,"rsi_14":46.67,"sma_20":542.75,"sma_60":625.13,"sma_120":686.74},{"date":"2025-05-09","open":550,"high":555,"low":537,"close":545,"volume":324629,"rsi_14":52.63,"sma_20":544.5,"sma_60":621.65,"sma_120":682.63},{"date":"2025-05-12","open":540,"high":553,"low":511,"close":552,"volume":566829,"rsi_14":50.39,"sma_20":547.35,"sma_60":618.67,"sma_120":678.25},{"date":"2025-05-13","open":563,"high":568,"low":549,"close":558,"volume":406712,"rsi_14":50.0,"sma_20":548.95,"sma_60":616.28,"sma_120":674.57},{"date":"2025-05-14","open":558,"high":568,"low":553,"close":562,"volume":339497,"rsi_14":56.78,"sma_20":550.5,"sma_60":613.83,"sma_120":671.26},{"date":"2025-05-15","open":562,"high":563,"low":546,"close":548,"volume":298803,"rsi_14":51.54,"sma_20":550.35,"sma_60":610.82,"sma_120":668.17},{"date":"2025-05-16","open":553,"high":553,"low":526,"close":529,"volume":639896,"rsi_14":39.26,"sma_20":548.8,"sma_60":607.18,"sma_120":665.48},{"date":"2025-05-19","open":529,"high":530,"low":507,"close":517,"volume":612425,"rsi_14":36.55,"sma_20":547.75,"sma_60":603.23,"sma_120":662.4},{"date":"2025-05-20","open":511,"high":525,"low":511,"close":515,"volume":309093,"rsi_14":32.86,"sma_20":545.95,"sma_60":598.97,"sma_120":659.58},{"date":"2025-05-21","open":515,"high":523,"low":496,"close":501,"volume":898909,"rsi_14":33.58,"sma_20":543.1,"sma_60":594.93,"sma_120":656.85},{"date":"2025-05-22","open":501,"high":505,"low":490,"close":492,"volume":552523,"rsi_14":25.93,"sma_20":540.4,"sma_60":591.22,"sma_120":654.17},{"date":"2025-05-23","open":497,"high":500,"low":484,"close":484,"volume":522892,"rsi_14":28.0,"sma_20":537.4,"sma_60":586.88,"sma_120":651.88},{"date":"2025-05-26","open":484,"high":494,"low":470,"close":471,"volume":951930,"rsi_14":26.72,"sma_20":533.05,"sma_60":582.25,"sma_120":649.57},{"date":"2025-05-27","open":471,"high":471,"low":439,"close":457,"volume":788370,"rsi_14":17.29,"sma_20":528.1,"sma_60":577.48,"sma_120":646.48},{"date":"2025-05-28","open":460,"high":567,"low":460,"close":489,"volume":2973139,"rsi_14":30.82,"sma_20":524.4,"sma_60":573.2,"sma_120":643.91},{"date":"2025-05-29","open":490,"high":500,"low":460,"close":485,"volume":445974,"rsi_14":31.01,"sma_20":521.35,"sma_60":569.28,"sma_120":641.69},{"date":"2025-05-30","open":472,"high":494,"low":471,"close":481,"volume":276264,"rsi_14":27.1,"sma_20":517.55,"sma_60":565.52,"sma_120":639.67},{"date":"2025-06-02","open":481,"high":488,"low":475,"close":487,"volume":262407,"rsi_14":27.1,"sma_20":514.95,"sma_60":561.87,"sma_120":637.9},{"date":"2025-06-04","open":488,"high":502,"low":481,"close":482,"volume":487395,"rsi_14":24.36,"sma_20":512.45,"sma_60":558.52,"sma_120":636.29},{"date":"2025-06-05","open":482,"high":506,"low":480,"close":500,"volume":846120,"rsi_14":35.0,"sma_20":510.25,"sma_60":555.48,"sma_120":634.83},{"date":"2025-06-09","open":510,"high":510,"low":495,"close":505,"volume":475592,"rsi_14":41.78,"sma_20":508.0,"sma_60":552.48,"sma_120":633.73},{"date":"2025-06-10","open":505,"high":514,"low":496,"close":498,"volume":722440,"rsi_14":43.26,"sma_20":505.65,"sma_60":549.58,"sma_120":632.56},{"date":"2025-06-11","open":497,"high":553,"low":497,"close":544,"volume":1666617,"rsi_14":57.84,"sma_20":505.25,"sma_60":547.37,"sma_120":631.97},{"date":"2025-06-12","open":545,"high":579,"low":539,"close":551,"volume":1620692,"rsi_14":64.04,"sma_20":504.9,"sma_60":545.43,"sma_120":631.85},{"date":"2025-06-13","open":564,"high":569,"low":534,"close":544,"volume":666048,"rsi_14":64.77,"sma_20":504.0,"sma_60":543.3,"sma_120":631.31},{"date":"2025-06-16","open":544,"high":544,"low":519,"close":524,"volume":431214,"rsi_14":60.64,"sma_20":502.8,"sma_60":540.52,"sma_120":629.92},{"date":"2025-06-17","open":524,"high":573,"low":517,"close":531,"volume":783338,"rsi_14":66.48,"sma_20":502.9,"sma_60":538.05,"sma_120":628.72},{"date":"2025-06-18","open":531,"high":543,"low":521,"close":529,"volume":335084,"rsi_14":71.18,"sma_20":503.5,"sma_60":535.82,"sma_120":627.33},{"date":"2025-06-19","open":524,"high":529,"low":506,"close":510,"volume":598805,"rsi_14":56.69,"sma_20":503.25,"sma_60":533.35,"sma_120":625.61},{"date":"2025-06-20","open":510,"high":515,"low":501,"close":510,"volume":391166,"rsi_14":58.17,"sma_20":503.7,"sma_60":532.32,"sma_120":623.87},{"date":"2025-06-23","open":500,"high":505,"low":485,"close":499,"volume":730985,"rsi_14":55.62,"sma_20":504.05,"sma_60":530.65,"sma_120":622.08},{"date":"2025-06-24","open":500,"high":522,"low":500,"close":522,"volume":485815,"rsi_14":59.89,"sma_20":505.95,"sma_60":529.65,"sma_120":620.85},{"date":"2025-06-25","open":525,"high":568,"low":523,"close":542,"volume":1044291,"rsi_14":65.62,"sma_20":509.5,"sma_60":528.8,"sma_120":620.09},{"date":"2025-06-26","open":548,"high":554,"low":529,"close":529,"volume":560239,"rsi_14":57.75,"sma_20":513.1,"sma_60":527.9,"sma_120":619.0},{"date":"2025-06-27","open":532,"high":534,"low":511,"close":514,"volume":366663,"rsi_14":52.28,"sma_20":514.35,"sma_60":527.13,"sma_120":618.02},{"date":"2025-06-30","open":513,"high":522,"low":493,"close":497,"volume":552260,"rsi_14":49.76,"sma_20":514.95,"sma_60":526.35,"sma_120":617.09},{"date":"2025-07-01","open":499,"high":507,"low":496,"close":501,"volume":338756,"rsi_14":36.97,"sma_20":515.95,"sma_60":525.15,"sma_120":616.08},{"date":"2025-07-02","open":502,"high":507,"low":491,"close":499,"volume":267716,"rsi_14":33.75,"sma_20":516.55,"sma_60":524.28,"sma_120":615.1},{"date":"2025-07-03","open":500,"high":523,"low":493,"close":522,"volume":553981,"rsi_14":43.75,"sma_20":518.55,"sma_60":523.8,"sma_120":614.24},{"date":"2025-07-04","open":526,"high":526,"low":501,"close":503,"volume":477181,"rsi_14":44.0,"sma_20":518.7,"sma_60":523.13,"sma_120":612.12},{"date":"2025-07-07","open":509,"high":509,"low":497,"close":499,"volume":218734,"rsi_14":40.7,"sma_20":518.4,"sma_60":523.05,"sma_120":609.64},{"date":"2025-07-08","open":500,"high":507,"low":494,"close":499,"volume":384786,"rsi_14":41.18,"sma_20":518.45,"sma_60":522.87,"sma_120":607.27},{"date":"2025-07-09","open":500,"high":500,"low":490,"close":490,"volume":444246,"rsi_14":43.75,"sma_20":515.75,"sma_60":522.78,"sma_120":604.76},{"date":"2025-07-10","open":501,"high":522,"low":493,"close":495,"volume":469169,"rsi_14":45.45,"sma_20":512.95,"sma_60":522.27,"sma_120":602.08},{"date":"2025-07-11","open":497,"high":511,"low":497,"close":504,"volume":400554,"rsi_14":51.53,"sma_20":510.95,"sma_60":521.82,"sma_120":599.67},{"date":"2025-07-14","open":504,"high":504,"low":492,"close":495,"volume":388824,"rsi_14":40.94,"sma_20":509.5,"sma_60":520.88,"sma_120":597.33},{"date":"2025-07-15","open":496,"high":500,"low":490,"close":499,"volume":406954,"rsi_14":33.83,"sma_20":507.9,"sma_60":519.87,"sma_120":594.97},{"date":"2025-07-16","open":500,"high":508,"low":491,"close":506,"volume":479006,"rsi_14":40.94,"sma_20":506.75,"sma_60":519.33,"sma_120":592.78},{"date":"2025-07-17","open":504,"high":508,"low":492,"close":501,"volume":342044,"rsi_14":44.44,"sma_20":506.3,"sma_60":518.5,"sma_120":590.45},{"date":"2025-07-18","open":501,"high":510,"low":495,"close":497,"volume":176103,"rsi_14":50.0,"sma_20":505.65,"sma_60":517.48,"sma_120":588.15},{"date":"2025-07-21","open":497,"high":504,"low":493,"close":495,"volume":215619,"rsi_14":47.06,"sma_20":505.45,"sma_60":516.63,"sma_120":585.61},{"date":"2025-07-22","open":496,"high":498,"low":483,"close":486,"volume":558708,"rsi_14":44.04,"sma_20":503.65,"sma_60":515.67,"sma_120":583.16},{"date":"2025-07-23","open":486,"high":492,"low":483,"close":486,"volume":309573,"rsi_14":29.07,"sma_20":500.85,"sma_60":514.47,"sma_120":580.83},{"date":"2025-07-24","open":487,"high":490,"low":470,"close":474,"volume":619695,"rsi_14":31.65,"sma_20":498.1,"sma_60":513.1,"sma_120":578.37},{"date":"2025-07-25","open":470,"high":476,"low":469,"close":472,"volume":303785,"rsi_14":32.47,"sma_20":496.0,"sma_60":511.58,"sma_120":575.98},{"date":"2025-07-28","open":480,"high":486,"low":467,"close":481,"volume":619259,"rsi_14":39.53,"sma_20":495.2,"sma_60":510.5,"sma_120":574.18},{"date":"2025-07-29","open":492,"high":492,"low":469,"close":475,"volume":380820,"rsi_14":40.96,"sma_20":493.9,"sma_60":509.13,"sma_120":572.57},{"date":"2025-07-30","open":470,"high":490,"low":469,"close":480,"volume":446084,"rsi_14":40.96,"sma_20":492.95,"sma_60":508.15,"sma_120":570.92},{"date":"2025-07-31","open":487,"high":489,"low":463,"close":470,"volume":279641,"rsi_14":29.76,"sma_20":490.35,"sma_60":507.12,"sma_120":569.05},{"date":"2025-08-01","open":472,"high":472,"low":448,"close":450,"volume":796229,"rsi_14":26.32,"sma_20":487.7,"sma_60":505.55,"sma_120":567.15},{"date":"2025-08-04","open":450,"high":454,"low":444,"close":448,"volume":246322,"rsi_14":22.58,"sma_20":485.15,"sma_60":503.85,"sma_120":564.49},{"date":"2025-08-05","open":455,"high":461,"low":449,"close":449,"volume":190333,"rsi_14":17.24,"sma_20":482.65,"sma_60":502.25,"sma_120":561.95},{"date":"2025-08-06","open":438,"high":452,"low":437,"close":448,"volume":355926,"rsi_14":18.07,"sma_20":480.55,"sma_60":500.52,"sma_120":559.59},{"date":"2025-08-07","open":460,"high":460,"low":442,"close":447,"volume":316263,"rsi_14":18.75,"sma_20":478.15,"sma_60":498.67,"sma_120":557.48},{"date":"2025-08-08","open":443,"high":522,"low":443,"close":500,"volume":3593486,"rsi_14":51.91,"sma_20":477.95,"sma_60":497.63,"sma_120":555.73},{"date":"2025-08-11","open":508,"high":508,"low":479,"close":496,"volume":740465,"rsi_14":53.97,"sma_20":478.0,"sma_60":496.77,"sma_120":553.79},{"date":"2025-08-12","open":492,"high":504,"low":482,"close":482,"volume":394954,"rsi_14":48.57,"sma_20":477.15,"sma_60":495.98,"sma_120":551.58},{"date":"2025-08-13","open":483,"high":505,"low":483,"close":496,"volume":454004,"rsi_14":57.75,"sma_20":476.65,"sma_60":495.63,"sma_120":549.43},{"date":"2025-08-14","open":497,"high":500,"low":488,"close":490,"volume":206911,"rsi_14":56.16,"sma_20":476.1,"sma_60":495.22,"sma_120":547.09},{"date":"2025-08-18","open":488,"high":489,"low":468,"close":479,"volume":420932,"rsi_14":49.32,"sma_20":475.2,"sma_60":494.85,"sma_120":544.89},{"date":"2025-08-19","open":479,"high":484,"low":471,"close":478,"volume":152961,"rsi_14":51.05,"sma_20":474.35,"sma_60":494.62,"sma_120":542.92},{"date":"2025-08-20","open":477,"high":484,"low":463,"close":471,"volume":260609,"rsi_14":46.9,"sma_20":473.6,"sma_60":494.4,"sma_120":540.64},{"date":"2025-08-21","open":471,"high":474,"low":450,"close":458,"volume":305391,"rsi_14":45.95,"sma_20":472.2,"sma_60":494.18,"sma_120":538.22},{"date":"2025-08-22","open":458,"high":464,"low":452,"close":457,"volume":185828,"rsi_14":52.71,"sma_20":471.35,"sma_60":494.18,"sma_120":535.83},{"date":"2025-08-25","open":458,"high":470,"low":458,"close":469,"volume":174348,"rsi_14":57.55,"sma_20":471.2,"sma_60":493.85,"sma_120":533.52},{"date":"2025-08-26","open":469,"high":473,"low":459,"close":460,"volume":159472,"rsi_14":53.74,"sma_20":470.15,"sma_60":493.43,"sma_120":531.36},{"date":"2025-08-27","open":473,"high":473,"low":449,"close":450,"volume":263410,"rsi_14":50.64,"sma_20":468.9,"sma_60":492.92,"sma_120":529.22},{"date":"2025-08-28","open":451,"high":454,"low":447,"close":450,"volume":118418,"rsi_14":50.97,"sma_20":467.4,"sma_60":492.3,"sma_120":527.08},{"date":"2025-08-29","open":451,"high":456,"low":450,"close":455,"volume":162316,"rsi_14":28.97,"sma_20":466.65,"sma_60":491.85,"sma_120":525.18},{"date":"2025-09-01","open":450,"high":457,"low":448,"close":449,"volume":181002,"rsi_14":28.44,"sma_20":466.6,"sma_60":491.0,"sma_120":523.24},{"date":"2025-09-02","open":449,"high":456,"low":448,"close":453,"volume":114604,"rsi_14":35.35,"sma_20":466.85,"sma_60":490.13,"sma_120":521.31},{"date":"2025-09-03","open":453,"high":477,"low":449,"close":466,"volume":251176,"rsi_14":34.69,"sma_20":467.7,"sma_60":489.6,"sma_120":519.59},{"date":"2025-09-04","open":469,"high":472,"low":458,"close":461,"volume":190026,"rsi_14":35.05,"sma_20":468.35,"sma_60":488.22,"sma_120":517.79},{"date":"2025-09-05","open":463,"high":474,"low":463,"close":469,"volume":261755,"rsi_14":44.68,"sma_20":469.45,"sma_60":486.85,"sma_120":516.14},{"date":"2025-09-08","open":468,"high":475,"low":458,"close":458,"volume":206630,"rsi_14":40.38,"sma_20":467.35,"sma_60":485.42,"sma_120":514.36},{"date":"2025-09-09","open":464,"high":472,"low":460,"close":468,"volume":303294,"rsi_14":48.6,"sma_20":465.95,"sma_60":484.48,"sma_120":512.5},{"date":"2025-09-10","open":526,"high":608,"low":502,"close":508,"volume":36476173,"rsi_14":68.66,"sma_20":467.25,"sma_60":484.1,"sma_120":511.07},{"date":"2025-09-11","open":508,"high":515,"low":476,"close":482,"volume":4214828,"rsi_14":57.86,"sma_20":466.55,"sma_60":483.32,"sma_120":509.57},{"date":"2025-09-12","open":500,"high":595,"low":493,"close":555,"volume":31724696,"rsi_14":69.55,"sma_20":469.8,"sma_60":484.07,"sma_120":508.71},{"date":"2025-09-15","open":565,"high":573,"low":526,"close":538,"volume":4350128,"rsi_14":67.11,"sma_20":472.75,"sma_60":484.53,"sma_120":508.43},{"date":"2025-09-16","open":539,"high":576,"low":527,"close":563,"volume":3758250,"rsi_14":73.25,"sma_20":477.0,"sma_60":485.6,"sma_120":508.12},{"date":"2025-09-17","open":556,"high":556,"low":535,"close":546,"volume":1657309,"rsi_14":68.46,"sma_20":480.75,"sma_60":486.0,"sma_120":507.82},{"date":"2025-09-18","open":549,"high":572,"low":534,"close":567,"volume":2222363,"rsi_14":70.29,"sma_20":486.2,"sma_60":486.42,"sma_120":507.61},{"date":"2025-09-19","open":570,"high":570,"low":542,"close":549,"volume":1357023,"rsi_14":67.36,"sma_20":490.8,"sma_60":486.75,"sma_120":507.32},{"date":"2025-09-22","open":549,"high":666,"low":549,"close":626,"volume":15847021,"rsi_14":73.96,"sma_20":498.65,"sma_60":488.62,"sma_120":507.88},{"date":"2025-09-23","open":631,"high":635,"low":590,"close":608,"volume":2825187,"rsi_14":69.4,"sma_20":506.05,"sma_60":490.47,"sma_120":508.41},{"date":"2025-09-24","open":605,"high":619,"low":575,"close":593,"volume":1865970,"rsi_14":67.55,"sma_20":513.2,"sma_60":492.0,"sma_120":508.57},{"date":"2025-09-25","open":593,"high":593,"low":562,"close":567,"volume":1400760,"rsi_14":62.44,"sma_20":519.05,"sma_60":493.13,"sma_120":508.71},{"date":"2025-09-26","open":565,"high":574,"low":544,"close":551,"volume":1211133,"rsi_14":61.65,"sma_20":523.85,"sma_60":493.62,"sma_120":508.71},{"date":"2025-09-29","open":551,"high":568,"low":540,"close":558,"volume":762986,"rsi_14":61.36,"sma_20":529.3,"sma_60":494.53,"sma_120":508.83},{"date":"2025-09-30","open":555,"high":563,"low":540,"close":546,"volume":591047,"rsi_14":55.16,"sma_20":533.95,"sma_60":495.32,"sma_120":509.18},{"date":"2025-10-01","open":553,"high":575,"low":552,"close":567,"volume":1021721,"rsi_14":61.71,"sma_20":539.0,"sma_60":496.45,"sma_120":509.66},{"date":"2025-10-02","open":575,"high":705,"low":575,"close":634,"volume":22441926,"rsi_14":61.06,"sma_20":547.65,"sma_60":498.85,"sma_120":510.82},{"date":"2025-10-10","open":662,"high":740,"low":657,"close":699,"volume":9254225,"rsi_14":69.88,"sma_20":559.15,"sma_60":502.25,"sma_120":512.26},{"date":"2025-10-13","open":680,"high":726,"low":666,"close":702,"volume":3208743,"rsi_14":68.15,"sma_20":571.35,"sma_60":505.55,"sma_120":513.68},{"date":"2025-10-14","open":721,"high":753,"low":663,"close":676,"volume":3347147,"rsi_14":66.58,"sma_20":581.75,"sma_60":508.57,"sma_120":514.73},{"date":"2025-10-15","open":676,"high":696,"low":670,"close":688,"volume":1173643,"rsi_14":65.8,"sma_20":590.75,"sma_60":511.72,"sma_120":515.79},{"date":"2025-10-16","open":691,"high":695,"low":662,"close":665,"volume":1650602,"rsi_14":64.95,"sma_20":599.9,"sma_60":514.37,"sma_120":516.85},{"date":"2025-10-17","open":665,"high":665,"low":632,"close":633,"volume":1471721,"rsi_14":51.02,"sma_20":603.8,"sma_60":516.57,"sma_120":517.53},{"date":"2025-10-20","open":649,"high":664,"low":635,"close":659,"volume":1210911,"rsi_14":57.26,"sma_20":609.85,"sma_60":519.27,"sma_120":518.38},{"date":"2025-10-21","open":659,"high":667,"low":625,"close":633,"volume":1531733,"rsi_14":55.52,"sma_20":613.35,"sma_60":521.57,"sma_120":519.1},{"date":"2025-10-22","open":633,"high":637,"low":613,"close":636,"volume":777760,"rsi_14":60.18,"sma_20":617.85,"sma_60":524.07,"sma_120":519.87},{"date":"2025-10-23","open":638,"high":638,"low":615,"close":624,"volume":510729,"rsi_14":60.9,"sma_20":620.7,"sma_60":526.37,"sma_120":520.42},{"date":"2025-10-24","open":630,"high":655,"low":630,"close":641,"volume":983645,"rsi_14":62.03,"sma_20":625.3,"sma_60":529.15,"sma_120":521.12},{"date":"2025-10-27","open":643,"high":671,"low":627,"close":630,"volume":1233341,"rsi_14":62.21,"sma_20":625.5,"sma_60":531.78,"sma_120":521.68},{"date":"2025-10-28","open":630,"high":630,"low":609,"close":611,"volume":881871,"rsi_14":56.43,"sma_20":625.65,"sma_60":533.95,"sma_120":522.23},{"date":"2025-10-29","open":627,"high":630,"low":604,"close":611,"volume":740007,"rsi_14":45.82,"sma_20":626.55,"sma_60":536.22,"sma_120":522.67},{"date":"2025-10-30","open":611,"high":629,"low":590,"close":600,"volume":929480,"rsi_14":27.6,"sma_20":628.2,"sma_60":538.22,"sma_120":523.18},{"date":"2025-10-31","open":600,"high":624,"low":585,"close":617,"volume":797599,"rsi_14":31.91,"sma_20":631.5,"sma_60":540.67,"sma_120":523.89},{"date":"2025-11-03","open":609,"high":615,"low":590,"close":594,"volume":1256146,"rsi_14":32.33,"sma_20":633.3,"sma_60":543.07,"sma_120":524.31},{"date":"2025-11-04","open":575,"high":605,"low":575,"close":584,"volume":878667,"rsi_14":27.39,"sma_20":635.2,"sma_60":545.33,"sma_120":524.59},{"date":"2025-11-05","open":575,"high":580,"low":550,"close":565,"volume":913924,"rsi_14":27.88,"sma_20":635.1,"sma_60":547.27,"sma_120":524.76},{"date":"2025-11-06","open":573,"high":585,"low":550,"close":574,"volume":410261,"rsi_14":35.47,"sma_20":632.1,"sma_60":549.37,"sma_120":524.94},{"date":"2025-11-07","open":569,"high":570,"low":541,"close":552,"volume":497918,"rsi_14":23.12,"sma_20":624.75,"sma_60":551.12,"sma_120":524.89},{"date":"2025-11-10","open":553,"high":569,"low":551,"close":560,"volume":387848,"rsi_14":29.83,"sma_20":617.65,"sma_60":552.12,"sma_120":524.88},{"date":"2025-11-11","open":576,"high":592,"low":565,"close":580,"volume":646113,"rsi_14":35.86,"sma_20":612.85,"sma_60":553.52,"sma_120":525.14},{"date":"2025-11-12","open":580,"high":590,"low":561,"close":582,"volume":487427,"rsi_14":38.83,"sma_20":607.55,"sma_60":555.18,"sma_120":525.58},{"date":"2025-11-13","open":578,"high":582,"low":566,"close":574,"volume":309497,"rsi_14":31.28,"sma_20":603.0,"sma_60":556.48,"sma_120":526.06},{"date":"2025-11-14","open":574,"high":574,"low":541,"close":547,"volume":656608,"rsi_14":28.72,"sma_20":598.7,"sma_60":557.43,"sma_120":526.33},{"date":"2025-11-17","open":550,"high":555,"low":535,"close":545,"volume":401144,"rsi_14":31.46,"sma_20":593.0,"sma_60":558.53,"sma_120":526.69},{"date":"2025-11-18","open":530,"high":545,"low":500,"close":517,"volume":943227,"rsi_14":27.18,"sma_20":587.2,"sma_60":559.18,"sma_120":526.9},{"date":"2025-11-19","open":517,"high":530,"low":500,"close":511,"volume":504976,"rsi_14":27.86,"sma_20":580.95,"sma_60":559.85,"sma_120":527.12},{"date":"2025-11-20","open":520,"high":536,"low":514,"close":522,"volume":343513,"rsi_14":25.64,"sma_20":575.85,"sma_60":560.92,"sma_120":527.55},{"date":"2025-11-21","open":508,"high":511,"low":499,"close":501,"volume":561555,"rsi_14":25.91,"sma_20":568.85,"sma_60":561.65,"sma_120":527.92},{"date":"2025-11-24","open":502,"high":515,"low":494,"close":497,"volume":524135,"rsi_14":26.74,"sma_20":562.2,"sma_60":562.12,"sma_120":527.98},{"date":"2025-11-25","open":506,"high":521,"low":499,"close":506,"volume":605730,"rsi_14":33.33,"sma_20":556.95,"sma_60":562.88,"sma_120":528.16},{"date":"2025-11-26","open":508,"high":513,"low":501,"close":506,"volume":180553,"rsi_14":29.76,"sma_20":551.7,"sma_60":563.82,"sma_120":528.37},{"date":"2025-11-27","open":509,"high":522,"low":506,"close":510,"volume":231005,"rsi_14":36.0,"sma_20":547.2,"sma_60":564.82,"sma_120":528.56},{"date":"2025-11-28","open":510,"high":526,"low":507,"close":524,"volume":233726,"rsi_14":38.46,"sma_20":542.55,"sma_60":565.97,"sma_120":528.91},{"date":"2025-12-01","open":526,"high":549,"low":526,"close":538,"volume":410946,"rsi_14":36.0,"sma_20":539.75,"sma_60":567.45,"sma_120":529.23},{"date":"2025-12-02","open":527,"high":538,"low":527,"close":532,"volume":277000,"rsi_14":33.77,"sma_20":537.15,"sma_60":568.77,"sma_120":529.45},{"date":"2025-12-03","open":532,"high":539,"low":529,"close":534,"volume":205564,"rsi_14":36.49,"sma_20":535.6,"sma_60":569.9,"sma_120":529.75},{"date":"2025-12-04","open":534,"high":543,"low":518,"close":524,"volume":392120,"rsi_14":41.22,"sma_20":533.1,"sma_60":570.95,"sma_120":529.58},{"date":"2025-12-05","open":524,"high":525,"low":511,"close":525,"volume":472278,"rsi_14":42.31,"sma_20":531.75,"sma_60":571.88,"sma_120":529.37},{"date":"2025-12-08","open":534,"high":534,"low":519,"close":521,"volume":228138,"rsi_14":51.89,"sma_20":529.8,"sma_60":572.93,"sma_120":529.17},{"date":"2025-12-09","open":516,"high":520,"low":508,"close":510,"volume":293252,"rsi_14":49.55,"sma_20":526.3,"sma_60":573.63,"sma_120":529.06},{"date":"2025-12-10","open":516,"high":519,"low":508,"close":509,"volume":188224,"rsi_14":43.56,"sma_20":522.65,"sma_60":573.65,"sma_120":528.88},{"date":"2025-12-11","open":509,"high":519,"low":506,"close":516,"volume":272932,"rsi_14":58.62,"sma_20":519.75,"sma_60":574.22,"sma_120":528.77},{"date":"2025-12-12","open":520,"high":520,"low":505,"close":516,"volume":386494,"rsi_14":61.45,"sma_20":518.2,"sma_60":573.57,"sma_120":528.82},{"date":"2025-12-15","open":516,"high":516,"low":500,"close":508,"volume":520222,"rsi_14":51.22,"sma_20":516.35,"sma_60":573.07,"sma_120":528.8},{"date":"2025-12-16","open":508,"high":508,"low":495,"close":497,"volume":731985,"rsi_14":45.16,"sma_20":515.35,"sma_60":571.97,"sma_120":528.78},{"date":"2025-12-17","open":504,"high":507,"low":494,"close":498,"volume":240848,"rsi_14":43.33,"sma_20":514.7,"sma_60":571.17,"sma_120":528.58},{"date":"2025-12-18","open":498,"high":500,"low":490,"close":494,"volume":259019,"rsi_14":31.25,"sma_20":513.3,"sma_60":569.95,"sma_120":528.18},{"date":"2025-12-19","open":496,"high":504,"low":481,"close":497,"volume":326112,"rsi_14":20.29,"sma_20":513.1,"sma_60":569.08,"sma_120":527.92},{"date":"2025-12-22","open":511,"high":520,"low":501,"close":509,"volume":339698,"rsi_14":34.67,"sma_20":513.7,"sma_60":567.13,"sma_120":527.88},{"date":"2025-12-23","open":509,"high":510,"low":488,"close":491,"volume":480940,"rsi_14":26.37,"sma_20":512.95,"sma_60":565.18,"sma_120":527.83},{"date":"2025-12-24","open":491,"high":498,"low":488,"close":491,"volume":258005,"rsi_14":29.63,"sma_20":512.2,"sma_60":563.48,"sma_120":527.74},{"date":"2025-12-26","open":491,"high":503,"low":484,"close":490,"volume":550725,"rsi_14":28.4,"sma_20":511.2,"sma_60":562.2,"sma_120":527.67},{"date":"2025-12-29","open":491,"high":504,"low":487,"close":499,"volume":269244,"rsi_14":37.21,"sma_20":509.95,"sma_60":561.33,"sma_120":527.48},{"date":"2025-12-30","open":499,"high":520,"low":499,"close":516,"volume":644929,"rsi_14":53.26,"sma_20":508.85,"sma_60":560.63,"sma_120":527.58},{"date":"2026-01-02","open":520,"high":571,"low":513,"close":567,"volume":1544086,"rsi_14":70.42,"sma_20":510.6,"sma_60":560.98,"sma_120":528.15},{"date":"2026-01-05","open":615,"high":615,"low":550,"close":569,"volume":1369360,"rsi_14":69.34,"sma_20":512.35,"sma_60":561.02,"sma_120":528.73},{"date":"2026-01-06","open":598,"high":598,"low":540,"close":565,"volume":627165,"rsi_14":67.38,"sma_20":514.4,"sma_60":559.87,"sma_120":529.36},{"date":"2026-01-07","open":571,"high":575,"low":545,"close":558,"volume":781887,"rsi_14":67.86,"sma_20":516.05,"sma_60":557.52,"sma_120":529.88},{"date":"2026-01-08","open":558,"high":561,"low":537,"close":540,"volume":527897,"rsi_14":64.63,"sma_20":517.0,"sma_60":554.82,"sma_120":530.18},{"date":"2026-01-09","open":540,"high":549,"low":529,"close":530,"volume":373094,"rsi_14":60.26,"sma_20":518.0,"sma_60":552.38,"sma_120":530.48},{"date":"2026-01-12","open":531,"high":547,"low":525,"close":535,"volume":442467,"rsi_14":63.06,"sma_20":519.3,"sma_60":549.83,"sma_120":530.77},{"date":"2026-01-13","open":530,"high":539,"low":523,"close":529,"volume":434899,"rsi_14":60.0,"sma_20":519.95,"sma_60":547.57,"sma_120":530.97},{"date":"2026-01-14","open":535,"high":541,"low":526,"close":535,"volume":351537,"rsi_14":58.44,"sma_20":520.9,"sma_60":545.93,"sma_120":531.25},{"date":"2026-01-15","open":535,"high":540,"low":515,"close":526,"volume":436685,"rsi_14":62.07,"sma_20":521.8,"sma_60":543.72,"sma_120":531.49},{"date":"2026-01-16","open":526,"high":533,"low":507,"close":509,"volume":516360,"rsi_14":55.56,"sma_20":522.4,"sma_60":541.65,"sma_120":531.61},{"date":"2026-01-19","open":493,"high":520,"low":493,"close":512,"volume":439225,"rsi_14":54.19,"sma_20":523.85,"sma_60":537.67,"sma_120":531.83},{"date":"2026-01-20","open":512,"high":520,"low":500,"close":513,"volume":480027,"rsi_14":48.92,"sma_20":524.65,"sma_60":535.53,"sma_120":532.05},{"date":"2026-01-21","open":513,"high":515,"low":496,"close":500,"volume":682972,"rsi_14":16.83,"sma_20":524.2,"sma_60":533.37,"sma_120":532.27},{"date":"2026-01-30","open":553,"high":599,"low":547,"close":593,"volume":2911447,"rsi_14":56.7,"sma_20":528.4,"sma_60":534.77,"sma_120":533.27},{"date":"2026-02-02","open":582,"high":600,"low":559,"close":560,"volume":1443397,"rsi_14":48.0,"sma_20":531.85,"sma_60":533.92,"sma_120":533.93},{"date":"2026-02-03","open":558,"high":575,"low":545,"close":569,"volume":930076,"rsi_14":50.87,"sma_20":535.75,"sma_60":533.22,"sma_120":534.72},{"date":"2026-02-04","open":569,"high":574,"low":542,"close":566,"volume":864388,"rsi_14":49.09,"sma_20":527.95,"sma_60":534.32,"sma_120":533.05},{"date":"2026-02-05","open":561,"high":566,"low":537,"close":541,"volume":822465,"rsi_14":43.55,"sma_20":530.45,"sma_60":533.15,"sma_120":533.55},{"date":"2026-02-06","open":541,"high":547,"low":512,"close":538,"volume":612124,"rsi_14":44.51,"sma_20":532.85,"sma_60":531.93,"sma_120":534.08},{"date":"2026-02-09","open":539,"high":569,"low":539,"close":568,"volume":900460,"rsi_14":57.22,"sma_20":536.3,"sma_60":531.4,"sma_120":534.81},{"date":"2026-02-10","open":570,"high":580,"low":558,"close":569,"volume":545715,"rsi_14":60.54,"sma_20":538.95,"sma_60":530.6,"sma_120":535.63},{"date":"2026-02-11","open":568,"high":568,"low":528,"close":556,"volume":638673,"rsi_14":55.44,"sma_20":538.4,"sma_60":529.97,"sma_120":536.52},{"date":"2026-02-12","open":551,"high":559,"low":466,"close":494,"volume":3186439,"rsi_14":42.97,"sma_20":534.65,"sma_60":528.47,"sma_120":536.9},{"date":"2026-02-13","open":477,"high":479,"low":414,"close":428,"volume":6523016,"rsi_14":32.69,"sma_20":527.8,"sma_60":526.18,"sma_120":536.73},{"date":"2026-02-19","open":427,"high":438,"low":391,"close":399,"volume":4374086,"rsi_14":30.7,"sma_20":519.85,"sma_60":523.27,"sma_120":536.32},{"date":"2026-02-20","open":399,"high":468,"low":395,"close":430,"volume":3263275,"rsi_14":38.48,"sma_20":514.35,"sma_60":521.23,"sma_120":536.17},{"date":"2026-02-23","open":2150,"high":2335,"low":2150,"close":2185,"volume":279032,"rsi_14":39.71,"sma_20":509.7,"sma_60":519.18,"sma_120":535.65},{"date":"2026-02-24","open":2190,"high":2385,"low":2130,"close":2320,"volume":396190,"rsi_14":43.58,"sma_20":506.15,"sma_60":517.25,"sma_120":535.38},{"date":"2026-02-25","open":2430,"high":2745,"low":2325,"close":2510,"volume":1031861,"rsi_14":48.66,"sma_20":504.8,"sma_60":515.92,"sma_120":535.55},{"date":"2026-02-26","open":2515,"high":2640,"low":2375,"close":2445,"volume":309123,"rsi_14":48.66,"sma_20":502.5,"sma_60":513.87,"sma_120":535.65},{"date":"2026-02-27","open":2415,"high":2415,"low":2275,"close":2300,"volume":208518,"rsi_14":35.83,"sma_20":499.2,"sma_60":513.05,"sma_120":535.24},{"date":"2026-03-03","open":2205,"high":2370,"low":2180,"close":2190,"volume":210056,"rsi_14":36.12,"sma_20":495.65,"sma_60":511.27,"sma_120":534.9},{"date":"2026-03-04","open":2150,"high":2150,"low":1925,"close":1950,"volume":358344,"rsi_14":32.21,"sma_20":489.7,"sma_60":509.15,"sma_120":534.17},{"date":"2026-03-05","open":2015,"high":2240,"low":2015,"close":2185,"volume":164039,"rsi_14":34.87,"sma_20":485.95,"sma_60":507.92,"sma_120":533.88},{"date":"2026-03-06","open":2200,"high":2235,"low":2085,"close":2205,"volume":72259,"rsi_14":35.32,"sma_20":482.35,"sma_60":506.57,"sma_120":533.74},{"date":"2026-03-09","open":2120,"high":2120,"low":2000,"close":2010,"volume":109313,"rsi_14":33.33,"sma_20":477.45,"sma_60":504.92,"sma_120":533.28},{"date":"2026-03-10","open":2150,"high":2195,"low":2045,"close":2160,"volume":86847,"rsi_14":42.79,"sma_20":470.75,"sma_60":503.83,"sma_120":532.98},{"date":"2026-03-11","open":2220,"high":2220,"low":2060,"close":2120,"volume":146245,"rsi_14":49.46,"sma_20":464.9,"sma_60":502.47,"sma_120":532.67},{"date":"2026-03-12","open":2160,"high":2170,"low":2065,"close":2130,"volume":48010,"rsi_14":53.91,"sma_20":459.3,"sma_60":501.13,"sma_120":532.48},{"date":"2026-03-13","open":2115,"high":2160,"low":2060,"close":2135,"volume":56922,"rsi_14":49.52,"sma_20":452.25,"sma_60":499.75,"sma_120":532.28},{"date":"2026-03-16","open":2135,"high":2175,"low":2035,"close":2060,"volume":88602,"rsi_14":46.13,"sma_20":444.4,"sma_60":497.4,"sma_120":532.42},{"date":"2026-03-17","open":2090,"high":2115,"low":2065,"close":2075,"volume":90712,"rsi_14":41.81,"sma_20":437.35,"sma_60":495.83,"sma_120":531.64},{"date":"2026-03-18","open":2075,"high":2105,"low":2045,"close":2060,"volume":99354,"rsi_14":32.95,"sma_20":433.25,"sma_60":493.83,"sma_120":531.3},{"date":"2026-03-19","open":2030,"high":2085,"low":2020,"close":2065,"volume":56857,"rsi_14":34.92,"sma_20":432.5,"sma_60":491.82,"sma_120":530.86},{"date":"2026-03-20","open":2065,"high":2105,"low":2025,"close":2090,"volume":84012,"rsi_14":40.79,"sma_20":433.45,"sma_60":490.05,"sma_120":530.5},{"date":"2026-03-23","open":2095,"high":2150,"low":2005,"close":2005,"volume":90164,"rsi_14":41.7,"sma_20":432.0,"sma_60":487.98,"sma_120":529.93},{"date":"2026-03-24","open":2035,"high":2070,"low":2005,"close":2045,"volume":56560,"rsi_14":55.19,"sma_20":430.6,"sma_60":486.12,"sma_120":529.52},{"date":"2026-03-25","open":2045,"high":2180,"low":2025,"close":2155,"volume":89533,"rsi_14":48.1,"sma_20":428.95,"sma_60":484.8,"sma_120":529.22},{"date":"2026-03-26","open":2155,"high":2155,"low":2040,"close":2045,"volume":63671,"rsi_14":40.91,"sma_20":424.3,"sma_60":483.13,"sma_120":528.39},{"date":"2026-03-27","open":2045,"high":2110,"low":1995,"close":2075,"volume":64101,"rsi_14":54.55,"sma_20":420.6,"sma_60":481.45,"sma_120":527.83},{"date":"2026-03-30","open":2075,"high":2075,"low":1975,"close":1995,"volume":57927,"rsi_14":37.21,"sma_20":417.55,"sma_60":479.5,"sma_120":526.53},{"date":"2026-03-31","open":1995,"high":2010,"low":1925,"close":1950,"volume":128967,"rsi_14":36.92,"sma_20":415.15,"sma_60":477.53,"sma_120":525.3},{"date":"2026-04-01","open":1985,"high":2050,"low":1970,"close":2045,"volume":72810,"rsi_14":44.22,"sma_20":416.1,"sma_60":476.07,"sma_120":524.02},{"date":"2026-04-02","open":2050,"high":2075,"low":1945,"close":1975,"volume":92925,"rsi_14":40.0,"sma_20":414.0,"sma_60":474.35,"sma_120":522.76},{"date":"2026-04-03","open":1975,"high":2075,"low":1975,"close":2020,"volume":51825,"rsi_14":47.4,"sma_20":412.15,"sma_60":472.85,"sma_120":521.4},{"date":"2026-04-06","open":2050,"high":2065,"low":1980,"close":1990,"volume":58350,"rsi_14":44.59,"sma_20":411.95,"sma_60":471.2,"sma_120":520.14},{"date":"2026-04-07","open":2020,"high":2250,"low":1990,"close":2015,"volume":279816,"rsi_14":47.17,"sma_20":410.5,"sma_60":469.43,"sma_120":518.28},{"date":"2026-04-08","open":2045,"high":2260,"low":2000,"close":2040,"volume":300419,"rsi_14":48.47,"sma_20":409.7,"sma_60":468.05,"sma_120":516.62},{"date":"2026-04-09","open":2060,"high":2075,"low":2010,"close":2050,"volume":64014,"rsi_14":47.5,"sma_20":408.9,"sma_60":466.7,"sma_120":515.09},{"date":"2026-04-10","open":2050,"high":2105,"low":2020,"close":2080,"volume":100445,"rsi_14":55.03,"sma_20":408.35,"sma_60":465.47,"sma_120":513.83},{"date":"2026-04-13","open":2080,"high":2090,"low":1925,"close":2020,"volume":146226,"rsi_14":48.37,"sma_20":407.95,"sma_60":463.88,"sma_120":512.61},{"date":"2026-04-14","open":2030,"high":2220,"low":2030,"close":2110,"volume":221858,"rsi_14":46.98,"sma_20":408.3,"sma_60":462.32,"sma_120":511.48},{"date":"2026-04-15","open":2195,"high":2195,"low":2095,"close":2125,"volume":121019,"rsi_14":56.15,"sma_20":408.95,"sma_60":459.95,"sma_120":510.47},{"date":"2026-04-16","open":2110,"high":2400,"low":2100,"close":2370,"volume":432711,"rsi_14":67.05,"sma_20":412.0,"sma_60":458.37,"sma_120":509.69},{"date":"2026-04-17","open":2500,"high":2500,"low":2295,"close":2400,"volume":398133,"rsi_14":74.85,"sma_20":415.1,"sma_60":456.95,"sma_120":508.41},{"date":"2026-04-20","open":2405,"high":2440,"low":2275,"close":2360,"volume":230971,"rsi_14":75.31,"sma_20":418.65,"sma_60":455.52,"sma_120":506.52},{"date":"2026-04-21","open":2390,"high":2390,"low":2280,"close":2345,"volume":147828,"rsi_14":70.55,"sma_20":421.65,"sma_60":454.33,"sma_120":504.57},{"date":"2026-04-22","open":2335,"high":2335,"low":2250,"close":2295,"volume":206229,"rsi_14":72.54,"sma_20":423.05,"sma_60":453.15,"sma_120":502.77},{"date":"2026-04-23","open":2370,"high":2615,"low":2290,"close":2385,"volume":1010819,"rsi_14":74.17,"sma_20":426.45,"sma_60":452.18,"sma_120":501.01},{"date":"2026-04-24","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":77.24,"sma_20":429.55,"sma_60":451.32,"sma_120":499.44},{"date":"2026-04-27","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":76.43,"sma_20":433.45,"sma_60":450.35,"sma_120":498.14},{"date":"2026-04-28","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":75.56,"sma_20":437.8,"sma_60":449.53,"sma_120":496.62},{"date":"2026-04-29","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":75.19,"sma_20":441.2,"sma_60":449.0,"sma_120":494.27},{"date":"2026-04-30","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":78.35,"sma_20":448.45,"sma_60":420.65,"sma_120":425.86},{"date":"2026-05-04","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":81.74,"sma_20":448.95,"sma_60":448.97,"sma_120":491.44},{"date":"2026-05-06","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":78.35,"sma_20":452.9,"sma_60":447.43,"sma_120":490.32},{"date":"2026-05-07","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":77.66,"sma_20":456.6,"sma_60":445.95,"sma_120":489.3},{"date":"2026-05-08","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":53.33,"sma_20":460.05,"sma_60":444.88,"sma_120":488.13},{"date":"2026-05-11","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":46.15,"sma_20":463.4,"sma_60":443.87,"sma_120":487.16},{"date":"2026-05-12","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":58.06,"sma_20":466.45,"sma_60":442.35,"sma_120":486.27},{"date":"2026-05-13","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":64.29,"sma_20":470.1,"sma_60":440.82,"sma_120":485.53},{"date":"2026-05-14","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":100.0,"sma_20":472.85,"sma_60":439.5,"sma_120":484.73},{"date":"2026-05-15","open":2385,"high":2385,"low":2385,"close":2385,"volume":0,"rsi_14":100.0,"sma_20":2377.25,"sma_60":2112.28,"sma_120":1320.63},{"date":"2026-05-18","open":2490,"high":2550,"low":2005,"close":2160,"volume":560187,"rsi_14":89.45,"sma_20":655.15,"sma_60":499.88,"sma_120":513.33},{"date":"2026-05-19","open":2220,"high":2245,"low":1798,"close":1866,"volume":318991,"rsi_14":78.62,"sma_20":724.45,"sma_60":524.33,"sma_120":524.05},{"date":"2026-05-20","open":1880,"high":1941,"low":1770,"close":1830,"volume":151262,"rsi_14":77.47,"sma_20":792.35,"sma_60":547.67,"sma_120":534.45},{"date":"2026-05-21","open":1832,"high":2000,"low":1832,"close":1948,"volume":175401,"rsi_14":78.5,"sma_20":866.3,"sma_60":572.85,"sma_120":545.9},{"date":"2026-05-22","open":2075,"high":2485,"low":1950,"close":2300,"volume":699398,"rsi_14":81.08,"sma_20":958.35,"sma_60":603.45,"sma_120":560.51},{"date":"2026-05-26","open":2350,"high":2890,"low":2330,"close":2700,"volume":1345061,"rsi_14":61.05,"sma_20":2309.7,"sma_60":2187.82,"sma_120":1399.1},{"date":"2026-05-27","open":2705,"high":2860,"low":2435,"close":2450,"volume":473003,"rsi_14":51.94,"sma_20":2312.95,"sma_60":2187.9,"sma_120":1415.21},{"date":"2026-05-28","open":2450,"high":2550,"low":2250,"close":2325,"volume":296900,"rsi_14":48.33,"sma_20":2309.95,"sma_60":2188.32,"sma_120":1430.33},{"date":"2026-05-29","open":2325,"high":2440,"low":2140,"close":2250,"volume":197713,"rsi_14":46.4,"sma_20":2303.2,"sma_60":2189.32,"sma_120":1444.72},{"date":"2026-06-01","open":2250,"high":2260,"low":2020,"close":2060,"volume":285208,"rsi_14":42.13,"sma_20":2286.95,"sma_60":2191.15,"sma_120":1457.72},{"date":"2026-06-02","open":2040,"high":2040,"low":1940,"close":1950,"volume":92302,"rsi_14":40.0,"sma_20":2265.2,"sma_60":2187.23,"sma_120":1469.83},{"date":"2026-06-04","open":2015,"high":2125,"low":1926,"close":1995,"volume":87348,"rsi_14":41.22,"sma_20":2245.7,"sma_60":2183.73,"sma_120":1482.23},{"date":"2026-06-05","open":1995,"high":2025,"low":1900,"close":1923,"volume":78924,"rsi_14":39.92,"sma_20":2222.6,"sma_60":2182.28,"sma_120":1494.04},{"date":"2026-06-08","open":1923,"high":1923,"low":1731,"close":1813,"volume":94744,"rsi_14":38.09,"sma_20":2194.0,"sma_60":2176.5,"sma_120":1504.9},{"date":"2026-06-09","open":1820,"high":1900,"low":1820,"close":1867,"volume":60557,"rsi_14":43.43,"sma_20":2168.1,"sma_60":2172.28,"sma_120":1516.09},{"date":"2026-06-10","open":1867,"high":1939,"low":1792,"close":1875,"volume":58781,"rsi_14":50.23,"sma_20":2142.6,"sma_60":2168.03,"sma_120":1527.23},{"date":"2026-06-11","open":1850,"high":2435,"low":1850,"close":2435,"volume":814518,"rsi_14":62.25,"sma_20":2145.1,"sma_60":2173.03,"sma_120":1543.09},{"date":"2026-06-12","open":3000,"high":3160,"low":2240,"close":2315,"volume":2226983,"rsi_14":57.43,"sma_20":2141.6,"sma_60":2177.28,"sma_120":1557.93},{"date":"2026-06-15","open":2405,"high":3005,"low":2350,"close":3005,"volume":3626821,"rsi_14":62.55,"sma_20":2172.6,"sma_60":2192.78,"sma_120":1578.61},{"date":"2026-06-16","open":3250,"high":3500,"low":2845,"close":2885,"volume":2693476,"rsi_14":53.66,"sma_20":2197.6,"sma_60":2206.53,"sma_120":1598.28},{"date":"2026-06-17","open":2885,"high":3430,"low":2745,"close":2950,"volume":1565480,"rsi_14":79.73,"sma_20":2447.9,"sma_60":2302.87,"sma_120":1737.3},{"date":"2026-06-18","open":2950,"high":3140,"low":2725,"close":2740,"volume":464925,"rsi_14":58.54,"sma_20":2280.8,"sma_60":2232.12,"sma_120":1637.1},{"date":"2026-06-19","open":2755,"high":2925,"low":2465,"close":2535,"volume":865993,"rsi_14":55.57,"sma_20":2316.05,"sma_60":2240.95,"sma_120":1653.98},{"date":"2026-06-22","open":2480,"high":2575,"low":2400,"close":2485,"volume":231402,"rsi_14":58.78,"sma_20":2342.9,"sma_60":2248.28,"sma_120":1670.39},{"date":"2026-06-23","open":2490,"high":2490,"low":2180,"close":2190,"volume":352975,"rsi_14":54.61,"sma_20":2337.4,"sma_60":2248.87,"sma_120":1684.34},{"date":"2026-06-24","open":2190,"high":2300,"low":2040,"close":2135,"volume":279564,"rsi_14":52.68,"sma_20":2309.15,"sma_60":2250.37,"sma_120":1697.9},{"date":"2026-06-25","open":2240,"high":2270,"low":1970,"close":1970,"volume":450670,"rsi_14":50.87,"sma_20":2285.15,"sma_60":2248.62,"sma_120":1710.17},{"date":"2026-06-26","open":1965,"high":2170,"low":1910,"close":2015,"volume":301231,"rsi_14":53.82,"sma_20":2269.65,"sma_60":2248.95,"sma_120":1722.82},{"date":"2026-06-29","open":2015,"high":2245,"low":2000,"close":2170,"volume":150932,"rsi_14":55.52,"sma_20":2265.65,"sma_60":2252.62,"sma_120":1736.78},{"date":"2026-06-30","open":2140,"high":2265,"low":1994,"close":2200,"volume":180779,"rsi_14":55.88,"sma_20":2272.65,"sma_60":2255.2,"sma_120":1750.97},{"date":"2026-07-01","open":2250,"high":2360,"low":2110,"close":2210,"volume":154526,"rsi_14":44.92,"sma_20":2285.65,"sma_60":2259.12,"sma_120":1765.15},{"date":"2026-07-02","open":2195,"high":2200,"low":2020,"close":2075,"volume":98261,"rsi_14":44.62,"sma_20":2289.65,"sma_60":2260.03,"sma_120":1778.35},{"date":"2026-07-03","open":2060,"high":2085,"low":1980,"close":2085,"volume":80020,"rsi_14":20.32,"sma_20":2297.75,"sma_60":2261.62,"sma_120":1791.63},{"date":"2026-07-06","open":2085,"high":2120,"low":1980,"close":1983,"volume":97284,"rsi_14":20.56,"sma_20":2306.25,"sma_60":2261.08,"sma_120":1804.08},{"date":"2026-07-07","open":1983,"high":2040,"low":1840,"close":1919,"volume":114501,"rsi_14":16.33,"sma_20":2308.85,"sma_60":2259.07,"sma_120":1815.91},{"date":"2026-07-08","open":1903,"high":1903,"low":1750,"close":1824,"volume":109272,"rsi_14":17.66,"sma_20":2306.3,"sma_60":2255.3,"sma_120":1826.81},{"date":"2026-07-09","open":1871,"high":1871,"low":1752,"close":1771,"volume":65476,"rsi_14":19.78,"sma_20":2273.1,"sma_60":2250.15,"sma_120":1836.84},{"date":"2026-07-10","open":1772,"high":2130,"low":1758,"close":2035,"volume":203102,"rsi_14":34.78,"sma_20":2259.1,"sma_60":2250.4,"sma_120":1849.06},{"date":"2026-07-13","open":2035,"high":2080,"low":1815,"close":1880,"volume":117568,"rsi_14":38.42,"sma_20":2202.85,"sma_60":2246.57,"sma_120":1860.02},{"date":"2026-07-14","open":1805,"high":1928,"low":1795,"close":1893,"volume":62037,"rsi_14":40.66,"sma_20":2153.25,"sma_60":2242.7,"sma_120":1871.14},{"date":"2026-07-15","open":1950,"high":2120,"low":1931,"close":2025,"volume":80470,"rsi_14":52.18,"sma_20":2107.0,"sma_60":2236.95,"sma_120":1883.52},{"date":"2026-07-16","open":2025,"high":2085,"low":1920,"close":1980,"volume":51997,"rsi_14":48.61,"sma_20":2069.0,"sma_60":2229.95,"sma_120":1895.6},{"date":"2026-07-20","open":1980,"high":1980,"low":1806,"close":1839,"volume":65875,"rsi_14":36.75,"sma_20":2034.2,"sma_60":2221.27,"sma_120":1906.47},{"date":"2026-07-21","open":1839,"high":1876,"low":1778,"close":1865,"volume":42132,"rsi_14":36.55,"sma_20":2003.2,"sma_60":2213.27,"sma_120":1917.6},{"date":"2026-07-22","open":1867,"high":1950,"low":1811,"close":1866,"volume":113078,"rsi_14":36.08,"sma_20":1987.0,"sma_60":2206.12,"sma_120":1928.69},{"date":"2026-07-23","open":1866,"high":1878,"low":1810,"close":1833,"volume":65070,"rsi_14":39.33,"sma_20":1971.9,"sma_60":2196.92,"sma_120":1939.58},{"date":"2026-07-24","open":1833,"high":1834,"low":1729,"close":1769,"volume":82662,"rsi_14":36.7,"sma_20":1961.85,"sma_60":2186.65,"sma_120":1950.08},{"date":"2026-07-27","open":1769,"high":1908,"low":1769,"close":1801,"volume":24934,"rsi_14":41.86,"sma_20":1951.15,"sma_60":2176.92,"sma_120":1960.83},{"date":"2026-07-28","open":1801,"high":1801,"low":1676,"close":1685,"volume":56435,"rsi_14":40.0,"sma_20":1926.9,"sma_60":2165.25,"sma_120":1970.59},{"date":"2026-07-29","open":1685,"high":1716,"low":1324,"close":1425,"volume":137395,"rsi_14":35.06,"sma_20":1888.15,"sma_60":2149.25,"sma_120":1978.3},{"date":"2026-07-30","open":1488,"high":1488,"low":1344,"close":1385,"volume":181753,"rsi_14":35.4,"sma_20":1846.9,"sma_60":2132.58,"sma_120":1984.9},{"date":"2026-07-31","open":1440,"high":1544,"low":1429,"close":1500,"volume":198167,"rsi_14":27.2,"sma_20":1818.15,"sma_60":2117.83,"sma_120":1992.73},{"date":"2026-08-03","open":1500,"high":1527,"low":1455,"close":1518,"volume":116026,"rsi_14":32.53,"sma_20":1789.8,"sma_60":2103.38,"sma_120":2000.64},{"date":"2026-08-04","open":1472,"high":1700,"low":1472,"close":1661,"volume":91260,"rsi_14":40.05,"sma_20":1773.7,"sma_60":2091.32,"sma_120":2009.77},{"date":"2026-08-05","open":1661,"high":1740,"low":1661,"close":1729,"volume":47422,"rsi_14":36.57,"sma_20":1764.2,"sma_60":2080.38,"sma_120":2019.67},{"date":"2026-08-06","open":1728,"high":1759,"low":1651,"close":1707,"volume":43147,"rsi_14":37.35,"sma_20":1758.35,"sma_60":2069.08,"sma_120":2029.41},{"date":"2026-08-07","open":1705,"high":1753,"low":1686,"close":1689,"volume":47855,"rsi_14":42.15,"sma_20":1754.25,"sma_60":2057.48,"sma_120":2038.75},{"date":"2026-08-10","open":1695,"high":1780,"low":1695,"close":1767,"volume":58851,"rsi_14":45.14,"sma_20":1740.85,"sma_60":2047.18,"sma_120":2048.73},{"date":"2026-08-11","open":1767,"high":1825,"low":1690,"close":1788,"volume":76252,"rsi_14":46.21,"sma_20":1736.25,"sma_60":2037.23,"sma_120":2059.0},{"date":"2026-08-12","open":1800,"high":1869,"low":1788,"close":1855,"volume":48908,"rsi_14":51.04,"sma_20":1734.35,"sma_60":2028.4,"sma_120":2070.34},{"date":"2026-08-13","open":1885,"high":2410,"low":1839,"close":2410,"volume":1950954,"rsi_14":70.64,"sma_20":1753.6,"sma_60":2032.57,"sma_120":2086.86},{"date":"2026-08-14","open":2410,"high":2485,"low":2200,"close":2265,"volume":731978,"rsi_14":63.93,"sma_20":1767.85,"sma_60":2039.22,"sma_120":2102.41},{"date":"2026-08-18","open":2210,"high":2310,"low":2175,"close":2180,"volume":261360,"rsi_14":65.14,"sma_20":1784.9,"sma_60":2045.05,"sma_120":2116.99},{"date":"2026-08-19","open":2130,"high":2165,"low":2065,"close":2140,"volume":127339,"rsi_14":75.27,"sma_20":1798.65,"sma_60":2048.25,"sma_120":2116.62},{"date":"2026-08-20","open":2140,"high":2160,"low":2040,"close":2130,"volume":210413,"rsi_14":76.9,"sma_20":1811.85,"sma_60":2045.42,"sma_120":2115.03},{"date":"2026-08-21","open":2120,"high":2120,"low":1943,"close":1952,"volume":127522,"rsi_14":65.61,"sma_20":1817.8,"sma_60":2032.95,"sma_120":2110.38},{"date":"2026-08-24","open":1952,"high":1983,"low":1904,"close":1954,"volume":78991,"rsi_14":65.22,"sma_20":1827.05,"sma_60":2024.68,"sma_120":2106.29},{"date":"2026-08-25","open":1938,"high":2030,"low":1856,"close":2025,"volume":66053,"rsi_14":63.38,"sma_20":1838.25,"sma_60":2019.68,"sma_120":2104.0},{"date":"2026-08-26","open":2070,"high":2075,"low":1995,"close":2045,"volume":40286,"rsi_14":62.04,"sma_20":1856.25,"sma_60":2016.27,"sma_120":2102.79},{"date":"2026-08-27","open":2055,"high":2080,"low":2005,"close":2060,"volume":32165,"rsi_14":63.52,"sma_20":1888.0,"sma_60":2016.27,"sma_120":2103.71},{"date":"2026-08-28","open":2045,"high":2070,"low":2000,"close":2045,"volume":32607,"rsi_14":63.67,"sma_20":1921.0,"sma_60":2017.85,"sma_120":2102.54},{"date":"2026-08-31","open":2050,"high":2065,"low":1944,"close":2015,"volume":35385,"rsi_14":59.89,"sma_20":1946.75,"sma_60":2018.18,"sma_120":2100.96},{"date":"2026-09-01","open":2015,"high":2015,"low":1951,"close":1991,"volume":27980,"rsi_14":58.07,"sma_20":1970.4,"sma_60":2019.32,"sma_120":2100.8},{"date":"2026-09-02","open":1991,"high":1991,"low":1911,"close":1934,"volume":46830,"rsi_14":53.17,"sma_20":1984.05,"sma_60":2021.33,"sma_120":2098.92},{"date":"2026-09-03","open":1937,"high":1941,"low":1887,"close":1928,"volume":40613,"rsi_14":15.47,"sma_20":1994.0,"sma_60":2022.35,"sma_120":2097.32},{"date":"2026-09-04","open":1927,"high":1947,"low":1905,"close":1920,"volume":30973,"rsi_14":19.25,"sma_20":2004.65,"sma_60":2023.1,"sma_120":2095.57},{"date":"2026-09-07","open":1935,"high":1960,"low":1921,"close":1938,"volume":28886,"rsi_14":25.51,"sma_20":2017.1,"sma_60":2014.82,"sma_120":2093.93},{"date":"2026-09-08","open":1930,"high":1980,"low":1930,"close":1951,"volume":36395,"rsi_14":29.76,"sma_20":2026.3,"sma_60":2008.75,"sma_120":2093.02},{"date":"2026-09-09","open":1953,"high":2080,"low":1952,"close":2075,"volume":76514,"rsi_14":45.27,"sma_20":2040.65,"sma_60":1993.25,"sma_120":2093.02},{"date":"2026-09-10","open":2100,"high":2100,"low":1995,"close":2050,"volume":45878,"rsi_14":61.45,"sma_20":2050.4,"sma_60":1979.33,"sma_120":2092.93},{"date":"2026-09-11","open":2085,"high":2085,"low":2000,"close":2055,"volume":56946,"rsi_14":61.72,"sma_20":2032.65,"sma_60":1964.42,"sma_120":2092.85},{"date":"2026-09-14","open":2045,"high":2160,"low":1991,"close":2070,"volume":39605,"rsi_14":56.0,"sma_20":2022.9,"sma_60":1953.25,"sma_120":2092.68},{"date":"2026-09-15","open":2070,"high":2115,"low":2000,"close":2075,"volume":43829,"rsi_14":54.17,"sma_20":2017.65,"sma_60":1945.58,"sma_120":2093.27},{"date":"2026-09-16","open":2075,"high":2120,"low":2000,"close":2060,"volume":24472,"rsi_14":50.0,"sma_20":2013.65,"sma_60":1938.5,"sma_120":2093.39},{"date":"2026-09-17","open":2060,"high":2190,"low":2060,"close":2185,"volume":78052,"rsi_14":64.89,"sma_20":2016.4,"sma_60":1938.42,"sma_120":2093.64},{"date":"2026-09-18","open":2190,"high":2275,"low":2095,"close":2170,"volume":203402,"rsi_14":67.03,"sma_20":2027.3,"sma_60":1939.0,"sma_120":2094.68},{"date":"2026-09-21","open":2220,"high":2600,"low":2185,"close":2480,"volume":548373,"rsi_14":83.0,"sma_20":2053.6,"sma_60":1947.5,"sma_120":2098.06},{"date":"2026-09-22","open":2530,"high":2620,"low":2425,"close":2465,"volume":233014,"rsi_14":87.98,"sma_20":2075.6,"sma_60":1955.0,"sma_120":2101.97},{"date":"2026-09-23","open":2555,"high":2600,"low":2370,"close":2465,"volume":154796,"rsi_14":88.74,"sma_20":2096.6,"sma_60":1959.92,"sma_120":2106.27},{"date":"2026-09-28","open":2450,"high":2500,"low":2280,"close":2335,"volume":95043,"rsi_14":75.46,"sma_20":2110.35,"sma_60":1962.17,"sma_120":2108.68},{"date":"2026-09-29","open":2330,"high":2960,"low":2305,"close":2945,"volume":619917,"rsi_14":85.79,"sma_20":2155.35,"sma_60":1974.42,"sma_120":2116.77},{"date":"2026-09-30","open":3035,"high":3035,"low":2970,"close":3035,"volume":1098717,"rsi_14":86.52,"sma_20":2206.35,"sma_60":1990.42,"sma_120":2125.22},{"date":"2026-10-01","open":3035,"high":3945,"low":2870,"close":3835,"volume":10096771,"rsi_14":90.74,"sma_20":2298.55,"sma_60":2019.58,"sma_120":2140.6},{"date":"2026-10-02","open":3865,"high":4535,"low":3835,"close":4025,"volume":8145007,"rsi_14":92.47,"sma_20":2403.1,"sma_60":2053.62,"sma_120":2157.35},{"date":"2026-10-06","open":4030,"high":4045,"low":3760,"close":3940,"volume":2071704,"rsi_14":89.19,"sma_20":2503.7,"sma_60":2087.3,"sma_120":2173.18},{"date":"2026-10-07","open":3890,"high":3890,"low":3535,"close":3545,"volume":954676,"rsi_14":76.48,"sma_20":2584.95,"sma_60":2115.98,"sma_120":2185.64},{"date":"2026-10-08","open":3560,"high":3850,"low":3520,"close":3600,"volume":1277883,"rsi_14":76.9,"sma_20":2668.05,"sma_60":2146.47,"sma_120":2198.31},{"date":"2026-10-12","open":3520,"high":3660,"low":3235,"close":3280,"volume":840852,"rsi_14":69.43,"sma_20":2734.5,"sma_60":2167.22,"sma_120":2208.81},{"date":"2026-10-13","open":3105,"high":3420,"low":3080,"close":3410,"volume":704315,"rsi_14":69.48,"sma_20":2801.25,"sma_60":2192.72,"sma_120":2219.64},{"date":"2026-10-14","open":3300,"high":3410,"low":3145,"close":3220,"volume":409915,"rsi_14":65.81,"sma_20":2859.75,"sma_60":2214.83,"sma_120":2228.77},{"date":"2026-10-15","open":2950,"high":3160,"low":2900,"close":2925,"volume":576416,"rsi_14":56.73,"sma_20":2903.25,"sma_60":2229.83,"sma_120":2233.39},{"date":"2026-10-16","open":3100,"high":3200,"low":3045,"close":3120,"volume":505476,"rsi_14":59.4,"sma_20":2955.75,"sma_60":2248.83,"sma_120":2239.39},{"date":"2026-10-19","open":3035,"high":3420,"low":3010,"close":3335,"volume":450500,"rsi_14":61.76,"sma_20":3018.75,"sma_60":2273.77,"sma_120":2247.52},{"date":"2026-10-20","open":3300,"high":3395,"low":2955,"close":3025,"volume":175721,"rsi_14":58.89,"sma_20":3067.0,"sma_60":2293.1,"sma_120":2253.18},{"date":"2026-10-21","open":3165,"high":3265,"low":3025,"close":3055,"volume":206156,"rsi_14":51.67,"sma_20":3110.5,"sma_60":2312.92,"sma_120":2259.52},{"date":"2026-10-22","open":3220,"high":3220,"low":2720,"close":2810,"volume":325998,"rsi_14":46.74,"sma_20":3142.5,"sma_60":2329.2,"sma_120":2263.06},{"date":"2026-10-23","open":2764,"high":2880,"low":2617,"close":2880,"volume":188099}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-211.45,"pbr":1.29,"per":null,"roa":0.1,"roe":0.21,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":94984843014.0,"analysis":"ROE 0.2%입니다. 시가총액 755.59억. 매출 949.85억, 영업이익 -72.10억.","eps_basis":"TTM","debt_ratio":1.1432876671779124,"market_cap":78560000640,"net_income":-7588193616.0,"total_debt":69571548344.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.28,"total_assets":130423729594.0,"total_equity":60852181250.0,"profit_margin":-7.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7209791604.0,"operating_margin":-7.59,"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":2880.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":1977.0},{"date":"2017-01-11","close":1926.0},{"date":"2017-01-12","close":1885.0},{"date":"2017-01-13","close":1872.0},{"date":"2017-01-16","close":1816.0},{"date":"2017-01-17","close":1840.0},{"date":"2017-01-18","close":1822.0},{"date":"2017-01-19","close":1813.0},{"date":"2017-01-20","close":1756.0},{"date":"2017-01-23","close":1699.0},{"date":"2017-01-24","close":1687.0},{"date":"2017-01-25","close":1672.0},{"date":"2017-01-26","close":1708.0},{"date":"2017-01-31","close":1708.0},{"date":"2017-02-01","close":1732.0},{"date":"2017-02-02","close":1681.0},{"date":"2017-02-03","close":1634.0},{"date":"2017-02-06","close":1595.0},{"date":"2017-02-07","close":1514.0},{"date":"2017-02-08","close":1389.0},{"date":"2017-02-09","close":1424.0},{"date":"2017-02-10","close":1341.0},{"date":"2017-02-13","close":1218.0},{"date":"2017-02-14","close":1239.0},{"date":"2017-02-15","close":1389.0},{"date":"2017-02-16","close":1314.0},{"date":"2017-02-17","close":1281.0},{"date":"2017-02-20","close":1341.0},{"date":"2017-02-21","close":1362.0},{"date":"2017-02-22","close":1409.0},{"date":"2017-02-23","close":1352.0},{"date":"2017-02-24","close":1362.0},{"date":"2017-02-27","close":1352.0},{"date":"2017-02-28","close":1326.0},{"date":"2017-03-02","close":1284.0},{"date":"2017-03-03","close":1251.0},{"date":"2017-03-06","close":1281.0},{"date":"2017-03-07","close":1364.0},{"date":"2017-03-08","close":1424.0},{"date":"2017-03-09","close":1367.0},{"date":"2017-03-10","close":1403.0},{"date":"2017-03-13","close":1412.0},{"date":"2017-03-14","close":1394.0},{"date":"2017-03-15","close":1356.0},{"date":"2017-03-16","close":1347.0},{"date":"2017-03-17","close":1314.0},{"date":"2017-03-20","close":1284.0},{"date":"2017-03-21","close":1296.0},{"date":"2017-03-22","close":1254.0},{"date":"2017-03-23","close":1254.0},{"date":"2017-03-24","close":1257.0},{"date":"2017-03-27","close":1281.0},{"date":"2017-03-28","close":1272.0},{"date":"2017-03-29","close":1227.0},{"date":"2017-03-30","close":1227.0},{"date":"2017-03-31","close":1221.0},{"date":"2017-04-03","close":1239.0},{"date":"2017-04-04","close":1206.0},{"date":"2017-04-05","close":1200.0},{"date":"2017-04-06","close":1183.0},{"date":"2017-04-07","close":1179.0},{"date":"2017-04-10","close":1149.0},{"date":"2017-04-11","close":1197.0},{"date":"2017-04-12","close":1191.0},{"date":"2017-04-13","close":1209.0},{"date":"2017-04-14","close":1245.0},{"date":"2017-04-17","close":1424.0},{"date":"2017-04-18","close":1391.0},{"date":"2017-04-19","close":1332.0},{"date":"2017-04-20","close":1347.0},{"date":"2017-04-21","close":1362.0},{"date":"2017-04-24","close":1332.0},{"date":"2017-04-25","close":1352.0},{"date":"2017-04-26","close":1344.0},{"date":"2017-04-27","close":1332.0},{"date":"2017-04-28","close":1332.0},{"date":"2017-05-02","close":1281.0},{"date":"2017-05-04","close":1284.0},{"date":"2017-05-08","close":1239.0},{"date":"2017-05-10","close":1242.0},{"date":"2017-05-11","close":1236.0},{"date":"2017-05-12","close":1254.0},{"date":"2017-05-15","close":1260.0},{"date":"2017-05-16","close":1239.0},{"date":"2017-05-17","close":1224.0},{"date":"2017-05-18","close":1200.0},{"date":"2017-05-19","close":1203.0},{"date":"2017-05-22","close":1206.0},{"date":"2017-05-23","close":1212.0},{"date":"2017-05-24","close":1197.0},{"date":"2017-05-25","close":1185.0},{"date":"2017-05-26","close":1194.0},{"date":"2017-05-29","close":1183.0},{"date":"2017-05-30","close":1176.0},{"date":"2017-05-31","close":1179.0},{"date":"2017-06-01","close":1170.0},{"date":"2017-06-02","close":1164.0},{"date":"2017-06-05","close":1153.0},{"date":"2017-06-07","close":1161.0},{"date":"2017-06-08","close":1143.0},{"date":"2017-06-09","close":1143.0},{"date":"2017-06-12","close":1138.0},{"date":"2017-06-13","close":1158.0},{"date":"2017-06-14","close":1391.0},{"date":"2017-06-15","close":1744.0},{"date":"2017-06-16","close":1654.0},{"date":"2017-06-19","close":1651.0},{"date":"2017-06-20","close":1523.0},{"date":"2017-06-21","close":1520.0},{"date":"2017-06-22","close":1487.0},{"date":"2017-06-23","close":1481.0},{"date":"2017-06-26","close":1550.0},{"date":"2017-06-27","close":1684.0},{"date":"2017-06-28","close":1678.0},{"date":"2017-06-29","close":1696.0},{"date":"2017-06-30","close":1666.0},{"date":"2017-07-03","close":1582.0},{"date":"2017-07-04","close":1481.0},{"date":"2017-07-05","close":1523.0},{"date":"2017-07-06","close":1466.0},{"date":"2017-07-07","close":1433.0},{"date":"2017-07-10","close":1379.0},{"date":"2017-07-11","close":1544.0},{"date":"2017-07-12","close":1508.0},{"date":"2017-07-13","close":1511.0},{"date":"2017-07-14","close":1547.0},{"date":"2017-07-17","close":1607.0},{"date":"2017-07-18","close":1517.0},{"date":"2017-07-19","close":1490.0},{"date":"2017-07-20","close":1445.0},{"date":"2017-07-21","close":1445.0},{"date":"2017-07-24","close":1397.0},{"date":"2017-07-25","close":1445.0},{"date":"2017-07-26","close":1555.0},{"date":"2017-07-27","close":1523.0},{"date":"2017-07-28","close":1439.0},{"date":"2017-07-31","close":1349.0},{"date":"2017-08-01","close":1391.0},{"date":"2017-08-02","close":1362.0},{"date":"2017-08-03","close":1431.0},{"date":"2017-08-04","close":1403.0},{"date":"2017-08-07","close":1451.0},{"date":"2017-08-08","close":1466.0},{"date":"2017-08-09","close":1401.0},{"date":"2017-08-10","close":1332.0},{"date":"2017-08-11","close":1221.0},{"date":"2017-08-14","close":1191.0},{"date":"2017-08-16","close":1099.0},{"date":"2017-08-17","close":1116.0},{"date":"2017-08-18","close":1203.0},{"date":"2017-08-21","close":1197.0},{"date":"2017-08-22","close":1191.0},{"date":"2017-08-23","close":1188.0},{"date":"2017-08-24","close":1176.0},{"date":"2017-08-25","close":1183.0},{"date":"2017-08-28","close":1203.0},{"date":"2017-08-29","close":1230.0},{"date":"2017-08-30","close":1227.0},{"date":"2017-08-31","close":1245.0},{"date":"2017-09-01","close":1266.0},{"date":"2017-09-04","close":1257.0},{"date":"2017-09-05","close":1242.0},{"date":"2017-09-06","close":1236.0},{"date":"2017-09-07","close":1248.0},{"date":"2017-09-08","close":1221.0},{"date":"2017-09-11","close":1194.0},{"date":"2017-09-12","close":1191.0},{"date":"2017-09-13","close":1164.0},{"date":"2017-09-14","close":1138.0},{"date":"2017-09-15","close":1143.0},{"date":"2017-09-18","close":1188.0},{"date":"2017-09-19","close":1161.0},{"date":"2017-09-20","close":1123.0},{"date":"2017-09-21","close":1093.0},{"date":"2017-09-22","close":1078.0},{"date":"2017-09-25","close":997.0},{"date":"2017-09-26","close":868.0},{"date":"2017-09-27","close":851.0},{"date":"2017-09-28","close":895.0},{"date":"2017-09-29","close":878.0},{"date":"2017-10-10","close":841.0},{"date":"2017-10-11","close":860.0},{"date":"2017-10-12","close":853.0},{"date":"2017-10-13","close":838.0},{"date":"2017-10-16","close":863.0},{"date":"2017-10-17","close":838.0},{"date":"2017-10-18","close":848.0},{"date":"2017-10-19","close":838.0},{"date":"2017-10-20","close":838.0},{"date":"2017-10-23","close":845.0},{"date":"2017-10-24","close":856.0},{"date":"2017-10-25","close":866.0},{"date":"2017-10-26","close":848.0},{"date":"2017-10-27","close":908.0},{"date":"2017-10-30","close":963.0},{"date":"2017-10-31","close":983.0},{"date":"2017-11-01","close":987.0},{"date":"2017-11-02","close":1018.0},{"date":"2017-11-03","close":1030.0},{"date":"2017-11-06","close":1022.0},{"date":"2017-11-07","close":995.0},{"date":"2017-11-08","close":999.0},{"date":"2017-11-09","close":987.0},{"date":"2017-11-10","close":1046.0},{"date":"2017-11-13","close":1192.0},{"date":"2017-11-14","close":1133.0},{"date":"2017-11-15","close":1141.0},{"date":"2017-11-16","close":1141.0},{"date":"2017-11-17","close":1129.0},{"date":"2017-11-20","close":1097.0},{"date":"2017-11-21","close":1125.0},{"date":"2017-11-22","close":1097.0},{"date":"2017-11-23","close":1121.0},{"date":"2017-11-24","close":1113.0},{"date":"2017-11-27","close":1168.0},{"date":"2017-11-28","close":1121.0},{"date":"2017-11-29","close":1263.0},{"date":"2017-11-30","close":1192.0},{"date":"2017-12-01","close":1172.0},{"date":"2017-12-04","close":1149.0},{"date":"2017-12-05","close":1161.0},{"date":"2017-12-06","close":1192.0},{"date":"2017-12-07","close":1161.0},{"date":"2017-12-08","close":1121.0},{"date":"2017-12-11","close":1224.0},{"date":"2017-12-12","close":1157.0},{"date":"2017-12-13","close":1200.0},{"date":"2017-12-14","close":1196.0},{"date":"2017-12-15","close":1184.0},{"date":"2017-12-18","close":1299.0},{"date":"2017-12-19","close":1184.0},{"date":"2017-12-20","close":1022.0},{"date":"2017-12-21","close":916.0},{"date":"2017-12-22","close":1003.0},{"date":"2017-12-26","close":916.0},{"date":"2017-12-27","close":916.0},{"date":"2017-12-28","close":896.0},{"date":"2018-01-02","close":924.0},{"date":"2018-01-03","close":912.0},{"date":"2018-01-04","close":900.0},{"date":"2018-01-05","close":896.0},{"date":"2018-01-08","close":852.0},{"date":"2018-01-09","close":884.0},{"date":"2018-01-10","close":880.0},{"date":"2018-01-11","close":888.0},{"date":"2018-01-12","close":884.0},{"date":"2018-01-15","close":856.0},{"date":"2018-01-16","close":833.0},{"date":"2018-01-17","close":805.0},{"date":"2018-01-18","close":825.0},{"date":"2018-01-19","close":845.0},{"date":"2018-01-22","close":849.0},{"date":"2018-01-23","close":845.0},{"date":"2018-01-24","close":845.0},{"date":"2018-01-25","close":904.0},{"date":"2018-01-26","close":975.0},{"date":"2018-01-29","close":1003.0},{"date":"2018-01-30","close":987.0},{"date":"2018-01-31","close":971.0},{"date":"2018-02-01","close":939.0},{"date":"2018-02-02","close":947.0},{"date":"2018-02-05","close":924.0},{"date":"2018-02-06","close":904.0},{"date":"2018-02-07","close":920.0},{"date":"2018-02-08","close":908.0},{"date":"2018-02-09","close":880.0},{"date":"2018-02-12","close":860.0},{"date":"2018-02-13","close":876.0},{"date":"2018-02-14","close":880.0},{"date":"2018-02-19","close":908.0},{"date":"2018-02-20","close":908.0},{"date":"2018-02-21","close":963.0},{"date":"2018-02-22","close":947.0},{"date":"2018-02-23","close":947.0},{"date":"2018-02-26","close":920.0},{"date":"2018-02-27","close":904.0},{"date":"2018-02-28","close":888.0},{"date":"2018-03-02","close":888.0},{"date":"2018-03-05","close":892.0},{"date":"2018-03-06","close":892.0},{"date":"2018-03-07","close":868.0},{"date":"2018-03-08","close":841.0},{"date":"2018-03-09","close":833.0},{"date":"2018-03-12","close":888.0},{"date":"2018-03-13","close":924.0},{"date":"2018-03-14","close":951.0},{"date":"2018-03-15","close":947.0},{"date":"2018-03-16","close":967.0},{"date":"2018-03-19","close":971.0},{"date":"2018-03-20","close":935.0},{"date":"2018-03-21","close":912.0},{"date":"2018-03-22","close":884.0},{"date":"2018-03-23","close":860.0},{"date":"2018-03-26","close":908.0},{"date":"2018-03-27","close":912.0},{"date":"2018-03-28","close":888.0},{"date":"2018-03-29","close":833.0},{"date":"2018-03-30","close":837.0},{"date":"2018-04-02","close":896.0},{"date":"2018-04-03","close":900.0},{"date":"2018-04-04","close":955.0},{"date":"2018-04-05","close":1240.0},{"date":"2018-04-06","close":1362.0},{"date":"2018-04-09","close":1366.0},{"date":"2018-04-10","close":1370.0},{"date":"2018-04-11","close":1374.0},{"date":"2018-04-12","close":1670.0},{"date":"2018-04-13","close":1725.0},{"date":"2018-04-16","close":2049.0},{"date":"2018-04-17","close":1737.0},{"date":"2018-04-18","close":1619.0},{"date":"2018-04-19","close":1500.0},{"date":"2018-04-20","close":1504.0},{"date":"2018-04-23","close":1382.0},{"date":"2018-04-24","close":1417.0},{"date":"2018-04-25","close":1559.0},{"date":"2018-04-26","close":1548.0},{"date":"2018-04-27","close":1472.0},{"date":"2018-04-30","close":1401.0},{"date":"2018-05-02","close":1362.0},{"date":"2018-05-03","close":1354.0},{"date":"2018-05-04","close":1303.0},{"date":"2018-05-08","close":1291.0},{"date":"2018-05-09","close":1405.0},{"date":"2018-05-10","close":1409.0},{"date":"2018-05-11","close":1516.0},{"date":"2018-05-14","close":1445.0},{"date":"2018-05-15","close":1382.0},{"date":"2018-05-16","close":1397.0},{"date":"2018-05-17","close":1476.0},{"date":"2018-05-18","close":1532.0},{"date":"2018-05-21","close":1492.0},{"date":"2018-05-23","close":1476.0},{"date":"2018-05-24","close":1504.0},{"date":"2018-05-25","close":1457.0},{"date":"2018-05-28","close":1378.0},{"date":"2018-05-29","close":1342.0},{"date":"2018-05-30","close":1326.0},{"date":"2018-05-31","close":1315.0},{"date":"2018-06-01","close":1409.0},{"date":"2018-06-04","close":1579.0},{"date":"2018-06-05","close":1623.0},{"date":"2018-06-07","close":1642.0},{"date":"2018-06-08","close":1599.0},{"date":"2018-06-11","close":1484.0},{"date":"2018-06-12","close":1476.0},{"date":"2018-06-14","close":1496.0},{"date":"2018-06-15","close":1476.0},{"date":"2018-06-18","close":1374.0},{"date":"2018-06-19","close":1342.0},{"date":"2018-06-20","close":1382.0},{"date":"2018-06-21","close":1386.0},{"date":"2018-06-22","close":1382.0},{"date":"2018-06-25","close":1382.0},{"date":"2018-06-26","close":1346.0},{"date":"2018-06-27","close":1334.0},{"date":"2018-06-28","close":1251.0},{"date":"2018-06-29","close":1216.0},{"date":"2018-07-02","close":1097.0},{"date":"2018-07-03","close":1196.0},{"date":"2018-07-04","close":1271.0},{"date":"2018-07-05","close":1220.0},{"date":"2018-07-06","close":1200.0},{"date":"2018-07-09","close":1184.0},{"date":"2018-07-10","close":1228.0},{"date":"2018-07-11","close":1196.0},{"date":"2018-07-12","close":1192.0},{"date":"2018-07-13","close":1240.0},{"date":"2018-07-16","close":1196.0},{"date":"2018-07-17","close":1216.0},{"date":"2018-07-18","close":1180.0},{"date":"2018-07-19","close":1164.0},{"date":"2018-07-20","close":1196.0},{"date":"2018-07-23","close":1105.0},{"date":"2018-07-24","close":1117.0},{"date":"2018-07-25","close":1085.0},{"date":"2018-07-26","close":1109.0},{"date":"2018-07-27","close":1145.0},{"date":"2018-07-30","close":1164.0},{"date":"2018-07-31","close":1168.0},{"date":"2018-08-01","close":1216.0},{"date":"2018-08-02","close":1208.0},{"date":"2018-08-03","close":1216.0},{"date":"2018-08-06","close":1200.0},{"date":"2018-08-07","close":1200.0},{"date":"2018-08-08","close":1200.0},{"date":"2018-08-09","close":1200.0},{"date":"2018-08-10","close":1176.0},{"date":"2018-08-13","close":1109.0},{"date":"2018-08-14","close":1168.0},{"date":"2018-08-16","close":1192.0},{"date":"2018-08-17","close":1180.0},{"date":"2018-08-20","close":1172.0},{"date":"2018-08-21","close":1247.0},{"date":"2018-08-22","close":1232.0},{"date":"2018-08-23","close":1200.0},{"date":"2018-08-24","close":1240.0},{"date":"2018-08-27","close":1216.0},{"date":"2018-08-28","close":1216.0},{"date":"2018-08-29","close":1236.0},{"date":"2018-08-30","close":1378.0},{"date":"2018-08-31","close":1417.0},{"date":"2018-09-03","close":1512.0},{"date":"2018-09-04","close":1512.0},{"date":"2018-09-05","close":1445.0},{"date":"2018-09-06","close":1484.0},{"date":"2018-09-07","close":1461.0},{"date":"2018-09-10","close":1421.0},{"date":"2018-09-11","close":1421.0},{"date":"2018-09-12","close":1484.0},{"date":"2018-09-13","close":1457.0},{"date":"2018-09-14","close":1496.0},{"date":"2018-09-17","close":1504.0},{"date":"2018-09-18","close":1472.0},{"date":"2018-09-19","close":1469.0},{"date":"2018-09-20","close":1449.0},{"date":"2018-09-21","close":1378.0},{"date":"2018-09-27","close":1386.0},{"date":"2018-09-28","close":1390.0},{"date":"2018-10-01","close":1334.0},{"date":"2018-10-02","close":1299.0},{"date":"2018-10-04","close":1275.0},{"date":"2018-10-05","close":1240.0},{"date":"2018-10-08","close":1342.0},{"date":"2018-10-10","close":1216.0},{"date":"2018-10-11","close":1161.0},{"date":"2018-10-12","close":1196.0},{"date":"2018-10-15","close":1161.0},{"date":"2018-10-16","close":1180.0},{"date":"2018-10-17","close":1184.0},{"date":"2018-10-18","close":1168.0},{"date":"2018-10-19","close":1180.0},{"date":"2018-10-22","close":1145.0},{"date":"2018-10-23","close":1097.0},{"date":"2018-10-24","close":1078.0},{"date":"2018-10-25","close":1050.0},{"date":"2018-10-26","close":1026.0},{"date":"2018-10-29","close":920.0},{"date":"2018-10-30","close":979.0},{"date":"2018-10-31","close":1074.0},{"date":"2018-11-01","close":1050.0},{"date":"2018-11-02","close":1097.0},{"date":"2018-11-05","close":1078.0},{"date":"2018-11-06","close":1050.0},{"date":"2018-11-07","close":1117.0},{"date":"2018-11-08","close":1161.0},{"date":"2018-11-09","close":1196.0},{"date":"2018-11-12","close":1157.0},{"date":"2018-11-13","close":1121.0},{"date":"2018-11-14","close":1129.0},{"date":"2018-11-15","close":1117.0},{"date":"2018-11-16","close":1133.0},{"date":"2018-11-19","close":1192.0},{"date":"2018-11-20","close":1291.0},{"date":"2018-11-21","close":1295.0},{"date":"2018-11-22","close":1259.0},{"date":"2018-11-23","close":1220.0},{"date":"2018-11-26","close":1208.0},{"date":"2018-11-27","close":1247.0},{"date":"2018-11-28","close":1232.0},{"date":"2018-11-29","close":1204.0},{"date":"2018-11-30","close":1172.0},{"date":"2018-12-03","close":1121.0},{"date":"2018-12-04","close":1121.0},{"date":"2018-12-05","close":1117.0},{"date":"2018-12-06","close":1046.0},{"date":"2018-12-07","close":1070.0},{"date":"2018-12-10","close":1054.0},{"date":"2018-12-11","close":1042.0},{"date":"2018-12-12","close":1054.0},{"date":"2018-12-13","close":1066.0},{"date":"2018-12-14","close":1046.0},{"date":"2018-12-17","close":1046.0},{"date":"2018-12-18","close":1034.0},{"date":"2018-12-19","close":1026.0},{"date":"2018-12-20","close":1022.0},{"date":"2018-12-21","close":1022.0},{"date":"2018-12-24","close":1010.0},{"date":"2018-12-26","close":963.0},{"date":"2018-12-27","close":967.0},{"date":"2018-12-28","close":1007.0},{"date":"2019-01-02","close":1030.0},{"date":"2019-01-03","close":999.0},{"date":"2019-01-04","close":995.0},{"date":"2019-01-07","close":1003.0},{"date":"2019-01-08","close":1026.0},{"date":"2019-01-09","close":1034.0},{"date":"2019-01-10","close":1026.0},{"date":"2019-01-11","close":1010.0},{"date":"2019-01-14","close":1022.0},{"date":"2019-01-15","close":1054.0},{"date":"2019-01-16","close":1137.0},{"date":"2019-01-17","close":1101.0},{"date":"2019-01-18","close":1093.0},{"date":"2019-01-21","close":1093.0},{"date":"2019-01-22","close":1109.0},{"date":"2019-01-23","close":1105.0},{"date":"2019-01-24","close":1105.0},{"date":"2019-01-25","close":1137.0},{"date":"2019-01-28","close":1089.0},{"date":"2019-01-29","close":1078.0},{"date":"2019-01-30","close":1070.0},{"date":"2019-01-31","close":1074.0},{"date":"2019-02-01","close":1074.0},{"date":"2019-02-07","close":1058.0},{"date":"2019-02-08","close":1046.0},{"date":"2019-02-11","close":1093.0},{"date":"2019-02-12","close":1097.0},{"date":"2019-02-13","close":1105.0},{"date":"2019-02-14","close":1153.0},{"date":"2019-02-15","close":1133.0},{"date":"2019-02-18","close":1137.0},{"date":"2019-02-19","close":1161.0},{"date":"2019-02-20","close":1141.0},{"date":"2019-02-21","close":1184.0},{"date":"2019-02-22","close":1164.0},{"date":"2019-02-25","close":1164.0},{"date":"2019-02-26","close":1121.0},{"date":"2019-02-27","close":1117.0},{"date":"2019-02-28","close":1113.0},{"date":"2019-03-04","close":1117.0},{"date":"2019-03-05","close":1113.0},{"date":"2019-03-06","close":1164.0},{"date":"2019-03-07","close":1141.0},{"date":"2019-03-08","close":1113.0},{"date":"2019-03-11","close":1089.0},{"date":"2019-03-12","close":1109.0},{"date":"2019-03-13","close":1117.0},{"date":"2019-03-14","close":1133.0},{"date":"2019-03-15","close":1101.0},{"date":"2019-03-18","close":1097.0},{"date":"2019-03-19","close":1105.0},{"date":"2019-03-20","close":1105.0},{"date":"2019-03-21","close":1089.0},{"date":"2019-03-22","close":1062.0},{"date":"2019-03-25","close":999.0},{"date":"2019-03-26","close":1034.0},{"date":"2019-03-27","close":1034.0},{"date":"2019-03-28","close":1022.0},{"date":"2019-03-29","close":1034.0},{"date":"2019-04-01","close":1062.0},{"date":"2019-04-02","close":1070.0},{"date":"2019-04-03","close":1074.0},{"date":"2019-04-04","close":1066.0},{"date":"2019-04-05","close":1097.0},{"date":"2019-04-08","close":1157.0},{"date":"2019-04-09","close":1145.0},{"date":"2019-04-10","close":1184.0},{"date":"2019-04-11","close":1188.0},{"date":"2019-04-12","close":1224.0},{"date":"2019-04-15","close":1200.0},{"date":"2019-04-16","close":1188.0},{"date":"2019-04-17","close":1176.0},{"date":"2019-04-18","close":1164.0},{"date":"2019-04-19","close":1180.0},{"date":"2019-04-22","close":1204.0},{"date":"2019-04-23","close":1212.0},{"date":"2019-04-24","close":1184.0},{"date":"2019-04-25","close":1295.0},{"date":"2019-04-26","close":1228.0},{"date":"2019-04-29","close":1263.0},{"date":"2019-04-30","close":1220.0},{"date":"2019-05-02","close":1334.0},{"date":"2019-05-03","close":1307.0},{"date":"2019-05-07","close":1283.0},{"date":"2019-05-08","close":1236.0},{"date":"2019-05-09","close":1176.0},{"date":"2019-05-10","close":1137.0},{"date":"2019-05-13","close":1137.0},{"date":"2019-05-14","close":1129.0},{"date":"2019-05-15","close":1168.0},{"date":"2019-05-16","close":1137.0},{"date":"2019-05-17","close":1157.0},{"date":"2019-05-20","close":1141.0},{"date":"2019-05-21","close":1097.0},{"date":"2019-05-22","close":1101.0},{"date":"2019-05-23","close":1046.0},{"date":"2019-05-24","close":1066.0},{"date":"2019-05-27","close":1050.0},{"date":"2019-05-28","close":1062.0},{"date":"2019-05-29","close":1030.0},{"date":"2019-05-30","close":1042.0},{"date":"2019-05-31","close":1054.0},{"date":"2019-06-03","close":1054.0},{"date":"2019-06-04","close":1050.0},{"date":"2019-06-05","close":1058.0},{"date":"2019-06-07","close":1066.0},{"date":"2019-06-10","close":1046.0},{"date":"2019-06-11","close":1082.0},{"date":"2019-06-12","close":1066.0},{"date":"2019-06-13","close":1074.0},{"date":"2019-06-14","close":1105.0},{"date":"2019-06-17","close":1097.0},{"date":"2019-06-18","close":1074.0},{"date":"2019-06-19","close":1093.0},{"date":"2019-06-20","close":1113.0},{"date":"2019-06-21","close":1125.0},{"date":"2019-06-24","close":1113.0},{"date":"2019-06-25","close":1259.0},{"date":"2019-06-26","close":1208.0},{"date":"2019-06-27","close":1200.0},{"date":"2019-06-28","close":1161.0},{"date":"2019-07-01","close":1161.0},{"date":"2019-07-02","close":1188.0},{"date":"2019-07-03","close":1303.0},{"date":"2019-07-04","close":1224.0},{"date":"2019-07-05","close":1437.0},{"date":"2019-07-08","close":1362.0},{"date":"2019-07-09","close":1216.0},{"date":"2019-07-10","close":1326.0},{"date":"2019-07-11","close":1350.0},{"date":"2019-07-12","close":1350.0},{"date":"2019-07-15","close":1295.0},{"date":"2019-07-16","close":1267.0},{"date":"2019-07-17","close":1228.0},{"date":"2019-07-18","close":1224.0},{"date":"2019-07-19","close":1232.0},{"date":"2019-07-22","close":1220.0},{"date":"2019-07-23","close":1180.0},{"date":"2019-07-24","close":1192.0},{"date":"2019-07-25","close":1200.0},{"date":"2019-07-26","close":1184.0},{"date":"2019-07-29","close":1093.0},{"date":"2019-07-30","close":1109.0},{"date":"2019-07-31","close":1113.0},{"date":"2019-08-01","close":1074.0},{"date":"2019-08-02","close":1085.0},{"date":"2019-08-05","close":1018.0},{"date":"2019-08-06","close":947.0},{"date":"2019-08-07","close":959.0},{"date":"2019-08-08","close":1046.0},{"date":"2019-08-09","close":1105.0},{"date":"2019-08-12","close":1161.0},{"date":"2019-08-13","close":1200.0},{"date":"2019-08-14","close":1224.0},{"date":"2019-08-16","close":1232.0},{"date":"2019-08-19","close":1232.0},{"date":"2019-08-20","close":1216.0},{"date":"2019-08-21","close":1236.0},{"date":"2019-08-22","close":1208.0},{"date":"2019-08-23","close":1204.0},{"date":"2019-08-26","close":1133.0},{"date":"2019-08-27","close":1085.0},{"date":"2019-08-28","close":1113.0},{"date":"2019-08-29","close":1113.0},{"date":"2019-08-30","close":1133.0},{"date":"2019-09-02","close":1145.0},{"date":"2019-09-03","close":1157.0},{"date":"2019-09-04","close":1133.0},{"date":"2019-09-05","close":1212.0},{"date":"2019-09-06","close":1192.0},{"date":"2019-09-09","close":1153.0},{"date":"2019-09-10","close":1145.0},{"date":"2019-09-11","close":1157.0},{"date":"2019-09-16","close":1141.0},{"date":"2019-09-17","close":1133.0},{"date":"2019-09-18","close":1153.0},{"date":"2019-09-19","close":1192.0},{"date":"2019-09-20","close":1172.0},{"date":"2019-09-23","close":1168.0},{"date":"2019-09-24","close":1168.0},{"date":"2019-09-25","close":1141.0},{"date":"2019-09-26","close":1196.0},{"date":"2019-09-27","close":1295.0},{"date":"2019-09-30","close":1271.0},{"date":"2019-10-01","close":1318.0},{"date":"2019-10-02","close":1243.0},{"date":"2019-10-04","close":1259.0},{"date":"2019-10-07","close":1255.0},{"date":"2019-10-08","close":1334.0},{"date":"2019-10-10","close":1350.0},{"date":"2019-10-11","close":1330.0},{"date":"2019-10-14","close":1378.0},{"date":"2019-10-15","close":1354.0},{"date":"2019-10-16","close":1366.0},{"date":"2019-10-17","close":1334.0},{"date":"2019-10-18","close":1307.0},{"date":"2019-10-21","close":1330.0},{"date":"2019-10-22","close":1358.0},{"date":"2019-10-23","close":1453.0},{"date":"2019-10-24","close":1488.0},{"date":"2019-10-25","close":1753.0},{"date":"2019-10-28","close":1792.0},{"date":"2019-10-29","close":1745.0},{"date":"2019-10-30","close":1694.0},{"date":"2019-10-31","close":1741.0},{"date":"2019-11-01","close":1698.0},{"date":"2019-11-04","close":1737.0},{"date":"2019-11-05","close":1749.0},{"date":"2019-11-06","close":1611.0},{"date":"2019-11-07","close":1587.0},{"date":"2019-11-08","close":1512.0},{"date":"2019-11-11","close":1461.0},{"date":"2019-11-12","close":1465.0},{"date":"2019-11-13","close":1401.0},{"date":"2019-11-14","close":1429.0},{"date":"2019-11-15","close":1445.0},{"date":"2019-11-18","close":1469.0},{"date":"2019-11-19","close":1382.0},{"date":"2019-11-20","close":1342.0},{"date":"2019-11-21","close":1307.0},{"date":"2019-11-22","close":1295.0},{"date":"2019-11-25","close":1390.0},{"date":"2019-11-26","close":1358.0},{"date":"2019-11-27","close":1322.0},{"date":"2019-11-28","close":1330.0},{"date":"2019-11-29","close":1295.0},{"date":"2019-12-02","close":1303.0},{"date":"2019-12-03","close":1334.0},{"date":"2019-12-04","close":1326.0},{"date":"2019-12-05","close":1287.0},{"date":"2019-12-06","close":1342.0},{"date":"2019-12-09","close":1350.0},{"date":"2019-12-10","close":1397.0},{"date":"2019-12-11","close":1390.0},{"date":"2019-12-12","close":1397.0},{"date":"2019-12-13","close":1488.0},{"date":"2019-12-16","close":1524.0},{"date":"2019-12-17","close":1548.0},{"date":"2019-12-18","close":1619.0},{"date":"2019-12-19","close":1583.0},{"date":"2019-12-20","close":1575.0},{"date":"2019-12-23","close":1508.0},{"date":"2019-12-24","close":1512.0},{"date":"2019-12-26","close":1551.0},{"date":"2019-12-27","close":1579.0},{"date":"2019-12-30","close":1591.0},{"date":"2020-01-02","close":1658.0},{"date":"2020-01-03","close":1650.0},{"date":"2020-01-06","close":1630.0},{"date":"2020-01-07","close":1603.0},{"date":"2020-01-08","close":1571.0},{"date":"2020-01-09","close":1713.0},{"date":"2020-01-10","close":1690.0},{"date":"2020-01-13","close":1690.0},{"date":"2020-01-14","close":1666.0},{"date":"2020-01-15","close":1666.0},{"date":"2020-01-16","close":1705.0},{"date":"2020-01-17","close":1753.0},{"date":"2020-01-20","close":1690.0},{"date":"2020-01-21","close":1690.0},{"date":"2020-01-22","close":1737.0},{"date":"2020-01-23","close":1721.0},{"date":"2020-01-28","close":1646.0},{"date":"2020-01-29","close":1619.0},{"date":"2020-01-30","close":1516.0},{"date":"2020-01-31","close":1476.0},{"date":"2020-02-03","close":1540.0},{"date":"2020-02-04","close":1607.0},{"date":"2020-02-05","close":1575.0},{"date":"2020-02-06","close":1591.0},{"date":"2020-02-07","close":1579.0},{"date":"2020-02-10","close":1571.0},{"date":"2020-02-11","close":1587.0},{"date":"2020-02-12","close":1650.0},{"date":"2020-02-13","close":1607.0},{"date":"2020-02-14","close":1638.0},{"date":"2020-02-17","close":1634.0},{"date":"2020-02-18","close":1595.0},{"date":"2020-02-19","close":1595.0},{"date":"2020-02-20","close":1662.0},{"date":"2020-02-21","close":1737.0},{"date":"2020-02-24","close":1721.0},{"date":"2020-02-25","close":1852.0},{"date":"2020-02-26","close":1852.0},{"date":"2020-02-27","close":1769.0},{"date":"2020-02-28","close":1642.0},{"date":"2020-03-02","close":1682.0},{"date":"2020-03-03","close":1682.0},{"date":"2020-03-04","close":1698.0},{"date":"2020-03-05","close":1694.0},{"date":"2020-03-06","close":1619.0},{"date":"2020-03-09","close":1476.0},{"date":"2020-03-10","close":1540.0},{"date":"2020-03-11","close":1421.0},{"date":"2020-03-12","close":1315.0},{"date":"2020-03-13","close":1263.0},{"date":"2020-03-16","close":1149.0},{"date":"2020-03-17","close":1145.0},{"date":"2020-03-18","close":1042.0},{"date":"2020-03-19","close":884.0},{"date":"2020-03-20","close":995.0},{"date":"2020-03-23","close":904.0},{"date":"2020-03-24","close":1062.0},{"date":"2020-03-25","close":1145.0},{"date":"2020-03-26","close":1129.0},{"date":"2020-03-27","close":1129.0},{"date":"2020-03-30","close":1145.0},{"date":"2020-03-31","close":1168.0},{"date":"2020-04-01","close":1141.0},{"date":"2020-04-02","close":1164.0},{"date":"2020-04-03","close":1208.0},{"date":"2020-04-06","close":1251.0},{"date":"2020-04-07","close":1295.0},{"date":"2020-04-08","close":1295.0},{"date":"2020-04-09","close":1295.0},{"date":"2020-04-10","close":1299.0},{"date":"2020-04-13","close":1220.0},{"date":"2020-04-14","close":1267.0},{"date":"2020-04-16","close":1295.0},{"date":"2020-04-17","close":1350.0},{"date":"2020-04-20","close":1315.0},{"date":"2020-04-21","close":1279.0},{"date":"2020-04-22","close":1279.0},{"date":"2020-04-23","close":1303.0},{"date":"2020-04-24","close":1275.0},{"date":"2020-04-27","close":1326.0},{"date":"2020-04-28","close":1350.0},{"date":"2020-04-29","close":1409.0},{"date":"2020-05-04","close":1413.0},{"date":"2020-05-06","close":1421.0},{"date":"2020-05-07","close":1500.0},{"date":"2020-05-08","close":1496.0},{"date":"2020-05-11","close":1449.0},{"date":"2020-05-12","close":1496.0},{"date":"2020-05-13","close":1532.0},{"date":"2020-05-14","close":1504.0},{"date":"2020-05-15","close":1429.0},{"date":"2020-05-18","close":1397.0},{"date":"2020-05-19","close":1425.0},{"date":"2020-05-20","close":1465.0},{"date":"2020-05-21","close":1441.0},{"date":"2020-05-22","close":1397.0},{"date":"2020-05-25","close":1433.0},{"date":"2020-05-26","close":1409.0},{"date":"2020-05-27","close":1366.0},{"date":"2020-05-28","close":1338.0},{"date":"2020-05-29","close":1318.0},{"date":"2020-06-01","close":1330.0},{"date":"2020-06-02","close":1405.0},{"date":"2020-06-03","close":1390.0},{"date":"2020-06-04","close":1390.0},{"date":"2020-06-05","close":1401.0},{"date":"2020-06-08","close":1394.0},{"date":"2020-06-09","close":1386.0},{"date":"2020-06-10","close":1382.0},{"date":"2020-06-11","close":1350.0},{"date":"2020-06-12","close":1283.0},{"date":"2020-06-15","close":1192.0},{"date":"2020-06-16","close":1236.0},{"date":"2020-06-17","close":1267.0},{"date":"2020-06-18","close":1247.0},{"date":"2020-06-19","close":1255.0},{"date":"2020-06-22","close":1247.0},{"date":"2020-06-23","close":1247.0},{"date":"2020-06-24","close":1271.0},{"date":"2020-06-25","close":1208.0},{"date":"2020-06-26","close":1212.0},{"date":"2020-06-29","close":1188.0},{"date":"2020-06-30","close":1216.0},{"date":"2020-07-01","close":1200.0},{"date":"2020-07-02","close":1224.0},{"date":"2020-07-03","close":1220.0},{"date":"2020-07-06","close":1330.0},{"date":"2020-07-07","close":1291.0},{"date":"2020-07-08","close":1283.0},{"date":"2020-07-09","close":1283.0},{"date":"2020-07-10","close":1283.0},{"date":"2020-07-13","close":1303.0},{"date":"2020-07-14","close":1311.0},{"date":"2020-07-15","close":1318.0},{"date":"2020-07-16","close":1295.0},{"date":"2020-07-17","close":1318.0},{"date":"2020-07-20","close":1374.0},{"date":"2020-07-21","close":1469.0},{"date":"2020-07-22","close":1476.0},{"date":"2020-07-23","close":1429.0},{"date":"2020-07-24","close":1401.0},{"date":"2020-07-27","close":1457.0},{"date":"2020-07-28","close":1453.0},{"date":"2020-07-29","close":1563.0},{"date":"2020-07-30","close":1638.0},{"date":"2020-07-31","close":1567.0},{"date":"2020-08-03","close":1524.0},{"date":"2020-08-04","close":1563.0},{"date":"2020-08-05","close":1500.0},{"date":"2020-08-06","close":1476.0},{"date":"2020-08-07","close":1472.0},{"date":"2020-08-10","close":1480.0},{"date":"2020-08-11","close":1437.0},{"date":"2020-08-12","close":1409.0},{"date":"2020-08-13","close":1322.0},{"date":"2020-08-14","close":1326.0},{"date":"2020-08-18","close":1291.0},{"date":"2020-08-19","close":1271.0},{"date":"2020-08-20","close":1204.0},{"date":"2020-08-21","close":1216.0},{"date":"2020-08-24","close":1204.0},{"date":"2020-08-25","close":1240.0},{"date":"2020-08-26","close":1224.0},{"date":"2020-08-27","close":1208.0},{"date":"2020-08-28","close":1220.0},{"date":"2020-08-31","close":1243.0},{"date":"2020-09-01","close":1275.0},{"date":"2020-09-02","close":1299.0},{"date":"2020-09-03","close":1318.0},{"date":"2020-09-04","close":1287.0},{"date":"2020-09-07","close":1295.0},{"date":"2020-09-08","close":1311.0},{"date":"2020-09-09","close":1291.0},{"date":"2020-09-10","close":1315.0},{"date":"2020-09-11","close":1315.0},{"date":"2020-09-14","close":1330.0},{"date":"2020-09-15","close":1362.0},{"date":"2020-09-16","close":1346.0},{"date":"2020-09-17","close":1322.0},{"date":"2020-09-18","close":1330.0},{"date":"2020-09-21","close":1315.0},{"date":"2020-09-22","close":1275.0},{"date":"2020-09-23","close":1279.0},{"date":"2020-09-24","close":1251.0},{"date":"2020-09-25","close":1255.0},{"date":"2020-09-28","close":1279.0},{"date":"2020-09-29","close":1267.0},{"date":"2020-10-05","close":1295.0},{"date":"2020-10-06","close":1311.0},{"date":"2020-10-07","close":1315.0},{"date":"2020-10-08","close":1342.0},{"date":"2020-10-12","close":1386.0},{"date":"2020-10-13","close":1401.0},{"date":"2020-10-14","close":1413.0},{"date":"2020-10-15","close":1401.0},{"date":"2020-10-16","close":1338.0},{"date":"2020-10-19","close":1354.0},{"date":"2020-10-20","close":1540.0},{"date":"2020-10-21","close":1536.0},{"date":"2020-10-22","close":1528.0},{"date":"2020-10-23","close":1437.0},{"date":"2020-10-26","close":1461.0},{"date":"2020-10-27","close":1465.0},{"date":"2020-10-28","close":1472.0},{"date":"2020-10-29","close":1433.0},{"date":"2020-10-30","close":1358.0},{"date":"2020-11-02","close":1374.0},{"date":"2020-11-03","close":1390.0},{"date":"2020-11-04","close":1417.0},{"date":"2020-11-05","close":1421.0},{"date":"2020-11-06","close":1409.0},{"date":"2020-11-09","close":1437.0},{"date":"2020-11-10","close":1425.0},{"date":"2020-11-11","close":1405.0},{"date":"2020-11-12","close":1421.0},{"date":"2020-11-13","close":1457.0},{"date":"2020-11-16","close":1472.0},{"date":"2020-11-17","close":1472.0},{"date":"2020-11-18","close":1445.0},{"date":"2020-11-19","close":1429.0},{"date":"2020-11-20","close":1461.0},{"date":"2020-11-23","close":1441.0},{"date":"2020-11-24","close":1449.0},{"date":"2020-11-25","close":1417.0},{"date":"2020-11-26","close":1429.0},{"date":"2020-11-27","close":1437.0},{"date":"2020-11-30","close":1425.0},{"date":"2020-12-01","close":1429.0},{"date":"2020-12-02","close":1548.0},{"date":"2020-12-03","close":1551.0},{"date":"2020-12-04","close":1508.0},{"date":"2020-12-07","close":1465.0},{"date":"2020-12-08","close":1457.0},{"date":"2020-12-09","close":1480.0},{"date":"2020-12-10","close":1457.0},{"date":"2020-12-11","close":1476.0},{"date":"2020-12-14","close":1437.0},{"date":"2020-12-15","close":1421.0},{"date":"2020-12-16","close":1445.0},{"date":"2020-12-17","close":1433.0},{"date":"2020-12-18","close":1433.0},{"date":"2020-12-21","close":1409.0},{"date":"2020-12-22","close":1362.0},{"date":"2020-12-23","close":1370.0},{"date":"2020-12-24","close":1397.0},{"date":"2020-12-28","close":1413.0},{"date":"2020-12-29","close":1441.0},{"date":"2020-12-30","close":1469.0},{"date":"2021-01-04","close":1496.0},{"date":"2021-01-05","close":1496.0},{"date":"2021-01-06","close":1472.0},{"date":"2021-01-07","close":1472.0},{"date":"2021-01-08","close":1484.0},{"date":"2021-01-11","close":1619.0},{"date":"2021-01-12","close":1682.0},{"date":"2021-01-13","close":1670.0},{"date":"2021-01-14","close":1717.0},{"date":"2021-01-15","close":1702.0},{"date":"2021-01-18","close":1753.0},{"date":"2021-01-19","close":1769.0},{"date":"2021-01-20","close":1879.0},{"date":"2021-01-21","close":1895.0},{"date":"2021-01-22","close":1974.0},{"date":"2021-01-25","close":1954.0},{"date":"2021-01-26","close":2006.0},{"date":"2021-01-27","close":1923.0},{"date":"2021-01-28","close":1883.0},{"date":"2021-01-29","close":1804.0},{"date":"2021-02-01","close":1804.0},{"date":"2021-02-02","close":2049.0},{"date":"2021-02-03","close":2120.0},{"date":"2021-02-04","close":2041.0},{"date":"2021-02-05","close":1986.0},{"date":"2021-02-08","close":1919.0},{"date":"2021-02-09","close":1986.0},{"date":"2021-02-10","close":1974.0},{"date":"2021-02-15","close":2077.0},{"date":"2021-02-16","close":2179.0},{"date":"2021-02-17","close":2136.0},{"date":"2021-02-18","close":2041.0},{"date":"2021-02-19","close":2128.0},{"date":"2021-02-22","close":2065.0},{"date":"2021-02-23","close":2077.0},{"date":"2021-02-24","close":1982.0},{"date":"2021-02-25","close":2021.0},{"date":"2021-02-26","close":1942.0},{"date":"2021-03-02","close":1982.0},{"date":"2021-03-03","close":2085.0},{"date":"2021-03-04","close":2124.0},{"date":"2021-03-05","close":2168.0},{"date":"2021-03-08","close":2325.0},{"date":"2021-03-09","close":2211.0},{"date":"2021-03-10","close":2207.0},{"date":"2021-03-11","close":2211.0},{"date":"2021-03-12","close":2333.0},{"date":"2021-03-15","close":2393.0},{"date":"2021-03-16","close":2401.0},{"date":"2021-03-17","close":2448.0},{"date":"2021-03-18","close":2428.0},{"date":"2021-03-19","close":2464.0},{"date":"2021-03-22","close":2452.0},{"date":"2021-03-23","close":2290.0},{"date":"2021-03-24","close":2325.0},{"date":"2021-03-25","close":2302.0},{"date":"2021-03-26","close":2250.0},{"date":"2021-03-29","close":2278.0},{"date":"2021-03-30","close":2286.0},{"date":"2021-03-31","close":2282.0},{"date":"2021-04-01","close":2306.0},{"date":"2021-04-02","close":2286.0},{"date":"2021-04-05","close":2401.0},{"date":"2021-04-06","close":2274.0},{"date":"2021-04-07","close":2203.0},{"date":"2021-04-08","close":2152.0},{"date":"2021-04-09","close":2191.0},{"date":"2021-04-12","close":2306.0},{"date":"2021-04-13","close":2203.0},{"date":"2021-04-14","close":2187.0},{"date":"2021-04-15","close":2187.0},{"date":"2021-04-16","close":2187.0},{"date":"2021-04-19","close":2179.0},{"date":"2021-04-20","close":2191.0},{"date":"2021-04-21","close":2171.0},{"date":"2021-04-22","close":2112.0},{"date":"2021-04-23","close":2069.0},{"date":"2021-04-26","close":2092.0},{"date":"2021-04-27","close":2037.0},{"date":"2021-04-28","close":1954.0},{"date":"2021-04-29","close":1994.0},{"date":"2021-04-30","close":1911.0},{"date":"2021-05-03","close":1915.0},{"date":"2021-05-04","close":1927.0},{"date":"2021-05-06","close":1919.0},{"date":"2021-05-07","close":1938.0},{"date":"2021-05-10","close":1978.0},{"date":"2021-05-11","close":1950.0},{"date":"2021-05-12","close":1875.0},{"date":"2021-05-13","close":1812.0},{"date":"2021-05-14","close":1848.0},{"date":"2021-05-17","close":1796.0},{"date":"2021-05-18","close":1792.0},{"date":"2021-05-20","close":1800.0},{"date":"2021-05-21","close":1792.0},{"date":"2021-05-24","close":1737.0},{"date":"2021-05-25","close":1832.0},{"date":"2021-05-26","close":1784.0},{"date":"2021-05-27","close":1773.0},{"date":"2021-05-28","close":1800.0},{"date":"2021-05-31","close":1848.0},{"date":"2021-06-01","close":1860.0},{"date":"2021-06-02","close":1856.0},{"date":"2021-06-03","close":1891.0},{"date":"2021-06-04","close":1875.0},{"date":"2021-06-07","close":1848.0},{"date":"2021-06-08","close":1792.0},{"date":"2021-06-09","close":1792.0},{"date":"2021-06-10","close":1769.0},{"date":"2021-06-11","close":1828.0},{"date":"2021-06-14","close":1824.0},{"date":"2021-06-15","close":1808.0},{"date":"2021-06-16","close":1808.0},{"date":"2021-06-17","close":1816.0},{"date":"2021-06-18","close":2033.0},{"date":"2021-06-21","close":2073.0},{"date":"2021-06-22","close":1978.0},{"date":"2021-06-23","close":1907.0},{"date":"2021-06-24","close":1919.0},{"date":"2021-06-25","close":1919.0},{"date":"2021-06-28","close":1974.0},{"date":"2021-06-29","close":1954.0},{"date":"2021-06-30","close":1974.0},{"date":"2021-07-01","close":1970.0},{"date":"2021-07-02","close":1938.0},{"date":"2021-07-05","close":1998.0},{"date":"2021-07-06","close":1962.0},{"date":"2021-07-07","close":2041.0},{"date":"2021-07-08","close":1970.0},{"date":"2021-07-09","close":1895.0},{"date":"2021-07-12","close":1871.0},{"date":"2021-07-13","close":1875.0},{"date":"2021-07-14","close":1852.0},{"date":"2021-07-15","close":1895.0},{"date":"2021-07-16","close":1879.0},{"date":"2021-07-19","close":1848.0},{"date":"2021-07-20","close":1816.0},{"date":"2021-07-21","close":1784.0},{"date":"2021-07-22","close":1828.0},{"date":"2021-07-23","close":1919.0},{"date":"2021-07-26","close":1887.0},{"date":"2021-07-27","close":1935.0},{"date":"2021-07-28","close":1927.0},{"date":"2021-07-29","close":1903.0},{"date":"2021-07-30","close":1994.0},{"date":"2021-08-02","close":1978.0},{"date":"2021-08-03","close":2124.0},{"date":"2021-08-04","close":2104.0},{"date":"2021-08-05","close":2247.0},{"date":"2021-08-06","close":2148.0},{"date":"2021-08-09","close":2128.0},{"date":"2021-08-10","close":2092.0},{"date":"2021-08-11","close":1994.0},{"date":"2021-08-12","close":1931.0},{"date":"2021-08-13","close":1903.0},{"date":"2021-08-17","close":1804.0},{"date":"2021-08-18","close":1836.0},{"date":"2021-08-19","close":1773.0},{"date":"2021-08-20","close":1765.0},{"date":"2021-08-23","close":1804.0},{"date":"2021-08-24","close":1844.0},{"date":"2021-08-25","close":1938.0},{"date":"2021-08-26","close":1958.0},{"date":"2021-08-27","close":2006.0},{"date":"2021-08-30","close":1970.0},{"date":"2021-08-31","close":1915.0},{"date":"2021-09-01","close":1907.0},{"date":"2021-09-02","close":1860.0},{"date":"2021-09-03","close":1875.0},{"date":"2021-09-06","close":1824.0},{"date":"2021-09-07","close":1820.0},{"date":"2021-09-08","close":1808.0},{"date":"2021-09-09","close":1800.0},{"date":"2021-09-10","close":1800.0},{"date":"2021-09-13","close":1773.0},{"date":"2021-09-14","close":1804.0},{"date":"2021-09-15","close":1808.0},{"date":"2021-09-16","close":1796.0},{"date":"2021-09-17","close":1777.0},{"date":"2021-09-23","close":1796.0},{"date":"2021-09-24","close":1792.0},{"date":"2021-09-27","close":1788.0},{"date":"2021-09-28","close":1745.0},{"date":"2021-09-29","close":1698.0},{"date":"2021-09-30","close":1638.0},{"date":"2021-10-01","close":1563.0},{"date":"2021-10-05","close":1524.0},{"date":"2021-10-06","close":1492.0},{"date":"2021-10-07","close":1571.0},{"date":"2021-10-08","close":1571.0},{"date":"2021-10-12","close":1544.0},{"date":"2021-10-13","close":1548.0},{"date":"2021-10-14","close":1591.0},{"date":"2021-10-15","close":1630.0},{"date":"2021-10-18","close":1619.0},{"date":"2021-10-19","close":1634.0},{"date":"2021-10-20","close":1611.0},{"date":"2021-10-21","close":1607.0},{"date":"2021-10-22","close":1611.0},{"date":"2021-10-25","close":1678.0},{"date":"2021-10-26","close":1808.0},{"date":"2021-10-27","close":1828.0},{"date":"2021-10-28","close":1840.0},{"date":"2021-10-29","close":1836.0},{"date":"2021-11-01","close":1887.0},{"date":"2021-11-02","close":1887.0},{"date":"2021-11-03","close":1871.0},{"date":"2021-11-04","close":1875.0},{"date":"2021-11-05","close":1950.0},{"date":"2021-11-08","close":2029.0},{"date":"2021-11-09","close":2108.0},{"date":"2021-11-10","close":1745.0},{"date":"2021-11-11","close":1662.0},{"date":"2021-11-12","close":1749.0},{"date":"2021-11-15","close":1757.0},{"date":"2021-11-16","close":1721.0},{"date":"2021-11-17","close":1713.0},{"date":"2021-11-18","close":1662.0},{"date":"2021-11-19","close":1654.0},{"date":"2021-11-22","close":1709.0},{"date":"2021-11-23","close":1666.0},{"date":"2021-11-24","close":1630.0},{"date":"2021-11-25","close":1611.0},{"date":"2021-11-26","close":1571.0},{"date":"2021-11-29","close":1512.0},{"date":"2021-11-30","close":1445.0},{"date":"2021-12-01","close":1532.0},{"date":"2021-12-02","close":1603.0},{"date":"2021-12-03","close":1615.0},{"date":"2021-12-06","close":1630.0},{"date":"2021-12-07","close":1630.0},{"date":"2021-12-08","close":1611.0},{"date":"2021-12-09","close":1615.0},{"date":"2021-12-10","close":1583.0},{"date":"2021-12-13","close":1619.0},{"date":"2021-12-14","close":1548.0},{"date":"2021-12-15","close":1528.0},{"date":"2021-12-16","close":1555.0},{"date":"2021-12-17","close":1536.0},{"date":"2021-12-20","close":1512.0},{"date":"2021-12-21","close":1650.0},{"date":"2021-12-22","close":1650.0},{"date":"2021-12-23","close":1642.0},{"date":"2021-12-24","close":1646.0},{"date":"2021-12-27","close":1615.0},{"date":"2021-12-28","close":1623.0},{"date":"2021-12-29","close":1634.0},{"date":"2021-12-30","close":1670.0},{"date":"2022-01-03","close":1702.0},{"date":"2022-01-04","close":1698.0},{"date":"2022-01-05","close":1654.0},{"date":"2022-01-06","close":1634.0},{"date":"2022-01-07","close":1666.0},{"date":"2022-01-10","close":1615.0},{"date":"2022-01-11","close":1630.0},{"date":"2022-01-12","close":1666.0},{"date":"2022-01-13","close":1634.0},{"date":"2022-01-14","close":1623.0},{"date":"2022-01-17","close":1619.0},{"date":"2022-01-18","close":1591.0},{"date":"2022-01-19","close":1579.0},{"date":"2022-01-20","close":1599.0},{"date":"2022-01-21","close":1532.0},{"date":"2022-01-24","close":1488.0},{"date":"2022-01-25","close":1433.0},{"date":"2022-01-26","close":1445.0},{"date":"2022-01-27","close":1433.0},{"date":"2022-01-28","close":1469.0},{"date":"2022-02-03","close":1484.0},{"date":"2022-02-04","close":1496.0},{"date":"2022-02-07","close":1496.0},{"date":"2022-02-08","close":1500.0},{"date":"2022-02-09","close":1500.0},{"date":"2022-02-10","close":1472.0},{"date":"2022-02-11","close":1433.0},{"date":"2022-02-14","close":1382.0},{"date":"2022-02-15","close":1382.0},{"date":"2022-02-16","close":1394.0},{"date":"2022-02-17","close":1417.0},{"date":"2022-02-18","close":1445.0},{"date":"2022-02-21","close":1433.0},{"date":"2022-02-22","close":1386.0},{"date":"2022-02-23","close":1413.0},{"date":"2022-02-24","close":1378.0},{"date":"2022-02-25","close":1374.0},{"date":"2022-02-28","close":1382.0},{"date":"2022-03-02","close":1397.0},{"date":"2022-03-03","close":1417.0},{"date":"2022-03-04","close":1417.0},{"date":"2022-03-07","close":1386.0},{"date":"2022-03-08","close":1362.0},{"date":"2022-03-10","close":1362.0},{"date":"2022-03-11","close":1390.0},{"date":"2022-03-14","close":1374.0},{"date":"2022-03-15","close":1362.0},{"date":"2022-03-16","close":1366.0},{"date":"2022-03-17","close":1394.0},{"date":"2022-03-18","close":1405.0},{"date":"2022-03-21","close":1405.0},{"date":"2022-03-22","close":1401.0},{"date":"2022-03-23","close":1390.0},{"date":"2022-03-24","close":1421.0},{"date":"2022-03-25","close":1417.0},{"date":"2022-03-28","close":1413.0},{"date":"2022-03-29","close":1425.0},{"date":"2022-03-30","close":1413.0},{"date":"2022-03-31","close":1429.0},{"date":"2022-04-01","close":1421.0},{"date":"2022-04-04","close":1453.0},{"date":"2022-04-05","close":1461.0},{"date":"2022-04-06","close":1441.0},{"date":"2022-04-07","close":1397.0},{"date":"2022-04-08","close":1433.0},{"date":"2022-04-11","close":1421.0},{"date":"2022-04-12","close":1405.0},{"date":"2022-04-13","close":1465.0},{"date":"2022-04-14","close":1469.0},{"date":"2022-04-15","close":1437.0},{"date":"2022-04-18","close":1449.0},{"date":"2022-04-19","close":1472.0},{"date":"2022-04-20","close":1461.0},{"date":"2022-04-21","close":1449.0},{"date":"2022-04-22","close":1469.0},{"date":"2022-04-25","close":1441.0},{"date":"2022-04-26","close":1465.0},{"date":"2022-04-27","close":1445.0},{"date":"2022-04-28","close":1429.0},{"date":"2022-04-29","close":1453.0},{"date":"2022-05-02","close":1461.0},{"date":"2022-05-03","close":1453.0},{"date":"2022-05-04","close":1425.0},{"date":"2022-05-06","close":1405.0},{"date":"2022-05-09","close":1382.0},{"date":"2022-05-10","close":1386.0},{"date":"2022-05-11","close":1390.0},{"date":"2022-05-12","close":1342.0},{"date":"2022-05-13","close":1370.0},{"date":"2022-05-16","close":1382.0},{"date":"2022-05-17","close":1405.0},{"date":"2022-05-18","close":1409.0},{"date":"2022-05-19","close":1390.0},{"date":"2022-05-20","close":1413.0},{"date":"2022-05-23","close":1409.0},{"date":"2022-05-24","close":1405.0},{"date":"2022-05-25","close":1366.0},{"date":"2022-05-26","close":1354.0},{"date":"2022-05-27","close":1346.0},{"date":"2022-05-30","close":1334.0},{"date":"2022-05-31","close":1338.0},{"date":"2022-06-02","close":1346.0},{"date":"2022-06-03","close":1350.0},{"date":"2022-06-07","close":1334.0},{"date":"2022-06-08","close":1366.0},{"date":"2022-06-09","close":1425.0},{"date":"2022-06-10","close":1401.0},{"date":"2022-06-13","close":1350.0},{"date":"2022-06-14","close":1322.0},{"date":"2022-06-15","close":1263.0},{"date":"2022-06-16","close":1240.0},{"date":"2022-06-17","close":1220.0},{"date":"2022-06-20","close":1153.0},{"date":"2022-06-21","close":1176.0},{"date":"2022-06-22","close":1129.0},{"date":"2022-06-23","close":1034.0},{"date":"2022-06-24","close":1066.0},{"date":"2022-06-27","close":1105.0},{"date":"2022-06-28","close":1105.0},{"date":"2022-06-29","close":1137.0},{"date":"2022-06-30","close":1105.0},{"date":"2022-07-01","close":1070.0},{"date":"2022-07-04","close":1054.0},{"date":"2022-07-05","close":1074.0},{"date":"2022-07-06","close":1070.0},{"date":"2022-07-07","close":1085.0},{"date":"2022-07-08","close":1105.0},{"date":"2022-07-11","close":1113.0},{"date":"2022-07-12","close":1078.0},{"date":"2022-07-13","close":1101.0},{"date":"2022-07-14","close":1097.0},{"date":"2022-07-15","close":1105.0},{"date":"2022-07-18","close":1125.0},{"date":"2022-07-19","close":1137.0},{"date":"2022-07-20","close":1125.0},{"date":"2022-07-21","close":1137.0},{"date":"2022-07-22","close":1133.0},{"date":"2022-07-25","close":1113.0},{"date":"2022-07-26","close":1117.0},{"date":"2022-07-27","close":1141.0},{"date":"2022-07-28","close":1141.0},{"date":"2022-07-29","close":1141.0},{"date":"2022-08-01","close":1145.0},{"date":"2022-08-02","close":1141.0},{"date":"2022-08-03","close":1133.0},{"date":"2022-08-04","close":1145.0},{"date":"2022-08-05","close":1153.0},{"date":"2022-08-08","close":1145.0},{"date":"2022-08-09","close":1149.0},{"date":"2022-08-10","close":1145.0},{"date":"2022-08-11","close":1157.0},{"date":"2022-08-12","close":1161.0},{"date":"2022-08-16","close":1161.0},{"date":"2022-08-17","close":1184.0},{"date":"2022-08-18","close":1228.0},{"date":"2022-08-19","close":1224.0},{"date":"2022-08-22","close":1184.0},{"date":"2022-08-23","close":1153.0},{"date":"2022-08-24","close":1192.0},{"date":"2022-08-25","close":1200.0},{"date":"2022-08-26","close":1188.0},{"date":"2022-08-29","close":1157.0},{"date":"2022-08-30","close":1168.0},{"date":"2022-08-31","close":1200.0},{"date":"2022-09-01","close":1243.0},{"date":"2022-09-02","close":1263.0},{"date":"2022-09-05","close":1196.0},{"date":"2022-09-06","close":1216.0},{"date":"2022-09-07","close":1204.0},{"date":"2022-09-08","close":1212.0},{"date":"2022-09-13","close":1220.0},{"date":"2022-09-14","close":1184.0},{"date":"2022-09-15","close":1176.0},{"date":"2022-09-16","close":1161.0},{"date":"2022-09-19","close":1113.0},{"date":"2022-09-20","close":1117.0},{"date":"2022-09-21","close":1097.0},{"date":"2022-09-22","close":1085.0},{"date":"2022-09-23","close":1050.0},{"date":"2022-09-26","close":1054.0},{"date":"2022-09-27","close":1058.0},{"date":"2022-09-28","close":1042.0},{"date":"2022-09-29","close":1026.0},{"date":"2022-09-30","close":1034.0},{"date":"2022-10-04","close":1058.0},{"date":"2022-10-05","close":1050.0},{"date":"2022-10-06","close":1058.0},{"date":"2022-10-07","close":1153.0},{"date":"2022-10-11","close":1034.0},{"date":"2022-10-12","close":1030.0},{"date":"2022-10-13","close":1003.0},{"date":"2022-10-14","close":1034.0},{"date":"2022-10-17","close":1018.0},{"date":"2022-10-18","close":1030.0},{"date":"2022-10-19","close":1038.0},{"date":"2022-10-20","close":1034.0},{"date":"2022-10-21","close":1034.0},{"date":"2022-10-24","close":1030.0},{"date":"2022-10-25","close":1034.0},{"date":"2022-10-26","close":1042.0},{"date":"2022-10-27","close":1046.0},{"date":"2022-10-28","close":1034.0},{"date":"2022-10-31","close":1034.0},{"date":"2022-11-01","close":1034.0},{"date":"2022-11-02","close":1038.0},{"date":"2022-11-03","close":1022.0},{"date":"2022-11-04","close":1022.0},{"date":"2022-11-07","close":1034.0},{"date":"2022-11-08","close":1034.0},{"date":"2022-11-09","close":1054.0},{"date":"2022-11-10","close":1042.0},{"date":"2022-11-11","close":1058.0},{"date":"2022-11-14","close":1078.0},{"date":"2022-11-15","close":1097.0},{"date":"2022-11-16","close":1113.0},{"date":"2022-11-17","close":1093.0},{"date":"2022-11-18","close":1121.0},{"date":"2022-11-21","close":1082.0},{"date":"2022-11-22","close":1097.0},{"date":"2022-11-23","close":1089.0},{"date":"2022-11-24","close":1129.0},{"date":"2022-11-25","close":1125.0},{"date":"2022-11-28","close":1105.0},{"date":"2022-11-29","close":1093.0},{"date":"2022-11-30","close":1085.0},{"date":"2022-12-01","close":1089.0},{"date":"2022-12-02","close":1089.0},{"date":"2022-12-05","close":1082.0},{"date":"2022-12-06","close":1062.0},{"date":"2022-12-07","close":1058.0},{"date":"2022-12-08","close":1026.0},{"date":"2022-12-09","close":1022.0},{"date":"2022-12-12","close":1034.0},{"date":"2022-12-13","close":1030.0},{"date":"2022-12-14","close":1038.0},{"date":"2022-12-15","close":1042.0},{"date":"2022-12-16","close":1034.0},{"date":"2022-12-19","close":1030.0},{"date":"2022-12-20","close":1018.0},{"date":"2022-12-21","close":1022.0},{"date":"2022-12-22","close":1018.0},{"date":"2022-12-23","close":955.0},{"date":"2022-12-26","close":951.0},{"date":"2022-12-27","close":947.0},{"date":"2022-12-28","close":947.0},{"date":"2022-12-29","close":943.0},{"date":"2023-01-02","close":967.0},{"date":"2023-01-03","close":967.0},{"date":"2023-01-04","close":975.0},{"date":"2023-01-05","close":951.0},{"date":"2023-01-06","close":971.0},{"date":"2023-01-09","close":987.0},{"date":"2023-01-10","close":987.0},{"date":"2023-01-11","close":991.0},{"date":"2023-01-12","close":995.0},{"date":"2023-01-13","close":987.0},{"date":"2023-01-16","close":995.0},{"date":"2023-01-17","close":991.0},{"date":"2023-01-18","close":991.0},{"date":"2023-01-19","close":991.0},{"date":"2023-01-20","close":995.0},{"date":"2023-01-25","close":1018.0},{"date":"2023-01-26","close":1027.0},{"date":"2023-01-27","close":1037.0},{"date":"2023-01-30","close":1030.0},{"date":"2023-01-31","close":1023.0},{"date":"2023-02-01","close":1025.0},{"date":"2023-02-02","close":1033.0},{"date":"2023-02-03","close":1044.0},{"date":"2023-02-06","close":1030.0},{"date":"2023-02-07","close":1030.0},{"date":"2023-02-08","close":1036.0},{"date":"2023-02-09","close":1046.0},{"date":"2023-02-10","close":1031.0},{"date":"2023-02-13","close":1070.0},{"date":"2023-02-14","close":1391.0},{"date":"2023-02-15","close":1496.0},{"date":"2023-02-16","close":1497.0},{"date":"2023-02-17","close":1508.0},{"date":"2023-02-20","close":1502.0},{"date":"2023-02-21","close":1493.0},{"date":"2023-02-22","close":1476.0},{"date":"2023-02-23","close":1484.0},{"date":"2023-02-24","close":1549.0},{"date":"2023-02-27","close":1517.0},{"date":"2023-02-28","close":1464.0},{"date":"2023-03-02","close":1431.0},{"date":"2023-03-03","close":1454.0},{"date":"2023-03-06","close":1414.0},{"date":"2023-03-07","close":1443.0},{"date":"2023-03-08","close":1392.0},{"date":"2023-03-09","close":1322.0},{"date":"2023-03-10","close":1273.0},{"date":"2023-03-13","close":1302.0},{"date":"2023-03-14","close":1224.0},{"date":"2023-03-15","close":1292.0},{"date":"2023-03-16","close":1418.0},{"date":"2023-03-17","close":1392.0},{"date":"2023-03-20","close":1403.0},{"date":"2023-03-21","close":1350.0},{"date":"2023-03-22","close":1375.0},{"date":"2023-03-23","close":1356.0},{"date":"2023-03-24","close":1420.0},{"date":"2023-03-27","close":1467.0},{"date":"2023-03-28","close":1479.0},{"date":"2023-03-29","close":1433.0},{"date":"2023-03-30","close":1491.0},{"date":"2023-03-31","close":1384.0},{"date":"2023-04-03","close":1369.0},{"date":"2023-04-04","close":1334.0},{"date":"2023-04-05","close":1352.0},{"date":"2023-04-06","close":1320.0},{"date":"2023-04-07","close":1357.0},{"date":"2023-04-10","close":1294.0},{"date":"2023-04-11","close":1326.0},{"date":"2023-04-12","close":1351.0},{"date":"2023-04-13","close":1311.0},{"date":"2023-04-14","close":1300.0},{"date":"2023-04-17","close":1274.0},{"date":"2023-04-18","close":1240.0},{"date":"2023-04-19","close":1285.0},{"date":"2023-04-20","close":1263.0},{"date":"2023-04-21","close":1358.0},{"date":"2023-04-24","close":1223.0},{"date":"2023-04-25","close":1190.0},{"date":"2023-04-26","close":1178.0},{"date":"2023-04-27","close":1191.0},{"date":"2023-04-28","close":1150.0},{"date":"2023-05-02","close":1175.0},{"date":"2023-05-03","close":1155.0},{"date":"2023-05-04","close":1120.0},{"date":"2023-05-08","close":1131.0},{"date":"2023-05-09","close":1108.0},{"date":"2023-05-10","close":1085.0},{"date":"2023-05-11","close":1107.0},{"date":"2023-05-12","close":1101.0},{"date":"2023-05-15","close":1070.0},{"date":"2023-05-16","close":1043.0},{"date":"2023-05-17","close":1060.0},{"date":"2023-05-18","close":1124.0},{"date":"2023-05-19","close":1421.0},{"date":"2023-05-22","close":1311.0},{"date":"2023-05-23","close":1274.0},{"date":"2023-05-24","close":1262.0},{"date":"2023-05-25","close":1260.0},{"date":"2023-05-26","close":1358.0},{"date":"2023-05-30","close":1502.0},{"date":"2023-05-31","close":1437.0},{"date":"2023-06-01","close":1441.0},{"date":"2023-06-02","close":1424.0},{"date":"2023-06-05","close":1424.0},{"date":"2023-06-07","close":1399.0},{"date":"2023-06-08","close":1380.0},{"date":"2023-06-09","close":1414.0},{"date":"2023-06-12","close":1361.0},{"date":"2023-06-13","close":1378.0},{"date":"2023-06-14","close":1362.0},{"date":"2023-06-15","close":1491.0},{"date":"2023-06-16","close":1506.0},{"date":"2023-06-19","close":1524.0},{"date":"2023-06-20","close":1458.0},{"date":"2023-06-21","close":1444.0},{"date":"2023-06-22","close":1397.0},{"date":"2023-06-23","close":1420.0},{"date":"2023-06-26","close":1404.0},{"date":"2023-06-27","close":1384.0},{"date":"2023-06-28","close":1350.0},{"date":"2023-06-29","close":1387.0},{"date":"2023-06-30","close":1333.0},{"date":"2023-07-03","close":1458.0},{"date":"2023-07-04","close":1461.0},{"date":"2023-07-05","close":1416.0},{"date":"2023-07-06","close":1356.0},{"date":"2023-07-07","close":1356.0},{"date":"2023-07-10","close":1346.0},{"date":"2023-07-11","close":1358.0},{"date":"2023-07-12","close":1366.0},{"date":"2023-07-13","close":1450.0},{"date":"2023-07-14","close":1426.0},{"date":"2023-07-17","close":1514.0},{"date":"2023-07-18","close":1446.0},{"date":"2023-07-19","close":1422.0},{"date":"2023-07-20","close":1423.0},{"date":"2023-07-21","close":1372.0},{"date":"2023-07-24","close":1371.0},{"date":"2023-07-25","close":1311.0},{"date":"2023-07-26","close":1256.0},{"date":"2023-07-27","close":1327.0},{"date":"2023-07-28","close":1367.0},{"date":"2023-07-31","close":1405.0},{"date":"2023-08-01","close":1416.0},{"date":"2023-08-02","close":1382.0},{"date":"2023-08-03","close":1367.0},{"date":"2023-08-04","close":1343.0},{"date":"2023-08-07","close":1334.0},{"date":"2023-08-08","close":1326.0},{"date":"2023-08-09","close":1341.0},{"date":"2023-08-10","close":1299.0},{"date":"2023-08-11","close":1290.0},{"date":"2023-08-14","close":1254.0},{"date":"2023-08-16","close":1195.0},{"date":"2023-08-17","close":1218.0},{"date":"2023-08-18","close":1231.0},{"date":"2023-08-21","close":1232.0},{"date":"2023-08-22","close":1232.0},{"date":"2023-08-23","close":1251.0},{"date":"2023-08-24","close":1275.0},{"date":"2023-08-25","close":1253.0},{"date":"2023-08-28","close":1263.0},{"date":"2023-08-29","close":1253.0},{"date":"2023-08-30","close":1318.0},{"date":"2023-08-31","close":1362.0},{"date":"2023-09-01","close":1397.0},{"date":"2023-09-04","close":1419.0},{"date":"2023-09-05","close":1446.0},{"date":"2023-09-06","close":1417.0},{"date":"2023-09-07","close":1435.0},{"date":"2023-09-08","close":1411.0},{"date":"2023-09-11","close":1409.0},{"date":"2023-09-12","close":1377.0},{"date":"2023-09-13","close":1345.0},{"date":"2023-09-14","close":1388.0},{"date":"2023-09-15","close":1344.0},{"date":"2023-09-18","close":1311.0},{"date":"2023-09-19","close":1285.0},{"date":"2023-09-20","close":1309.0},{"date":"2023-09-21","close":1254.0},{"date":"2023-09-22","close":1227.0},{"date":"2023-09-25","close":1202.0},{"date":"2023-09-26","close":1189.0},{"date":"2023-09-27","close":1212.0},{"date":"2023-10-04","close":1175.0},{"date":"2023-10-05","close":1178.0},{"date":"2023-10-06","close":1197.0},{"date":"2023-10-10","close":1195.0},{"date":"2023-10-11","close":1228.0},{"date":"2023-10-12","close":1248.0},{"date":"2023-10-13","close":1230.0},{"date":"2023-10-16","close":1179.0},{"date":"2023-10-17","close":1212.0},{"date":"2023-10-18","close":1189.0},{"date":"2023-10-19","close":1123.0},{"date":"2023-10-20","close":1083.0},{"date":"2023-10-23","close":1043.0},{"date":"2023-10-24","close":1108.0},{"date":"2023-10-25","close":1138.0},{"date":"2023-10-26","close":1074.0},{"date":"2023-10-27","close":1082.0},{"date":"2023-10-30","close":1081.0},{"date":"2023-10-31","close":1041.0},{"date":"2023-11-01","close":1039.0},{"date":"2023-11-02","close":1155.0},{"date":"2023-11-03","close":1179.0},{"date":"2023-11-06","close":1225.0},{"date":"2023-11-07","close":1195.0},{"date":"2023-11-08","close":1206.0},{"date":"2023-11-09","close":1175.0},{"date":"2023-11-10","close":1192.0},{"date":"2023-11-13","close":1155.0},{"date":"2023-11-14","close":1183.0},{"date":"2023-11-15","close":1208.0},{"date":"2023-11-16","close":1213.0},{"date":"2023-11-17","close":1195.0},{"date":"2023-11-20","close":1191.0},{"date":"2023-11-21","close":1179.0},{"date":"2023-11-22","close":1187.0},{"date":"2023-11-23","close":1146.0},{"date":"2023-11-24","close":1126.0},{"date":"2023-11-27","close":1168.0},{"date":"2023-11-28","close":1181.0},{"date":"2023-11-29","close":1172.0},{"date":"2023-11-30","close":1167.0},{"date":"2023-12-01","close":1145.0},{"date":"2023-12-04","close":1126.0},{"date":"2023-12-05","close":1099.0},{"date":"2023-12-06","close":1108.0},{"date":"2023-12-07","close":1078.0},{"date":"2023-12-08","close":1112.0},{"date":"2023-12-11","close":1108.0},{"date":"2023-12-12","close":1170.0},{"date":"2023-12-13","close":1182.0},{"date":"2023-12-14","close":1180.0},{"date":"2023-12-15","close":1168.0},{"date":"2023-12-18","close":1172.0},{"date":"2023-12-19","close":1265.0},{"date":"2023-12-20","close":1258.0},{"date":"2023-12-21","close":1224.0},{"date":"2023-12-22","close":1240.0},{"date":"2023-12-26","close":1226.0},{"date":"2023-12-27","close":1263.0},{"date":"2023-12-28","close":1264.0},{"date":"2024-01-02","close":1350.0},{"date":"2024-01-03","close":1361.0},{"date":"2024-01-04","close":1341.0},{"date":"2024-01-05","close":1343.0},{"date":"2024-01-08","close":1331.0},{"date":"2024-01-09","close":1346.0},{"date":"2024-01-10","close":1320.0},{"date":"2024-01-11","close":1293.0},{"date":"2024-01-12","close":1303.0},{"date":"2024-01-15","close":1286.0},{"date":"2024-01-16","close":1247.0},{"date":"2024-01-17","close":1239.0},{"date":"2024-01-18","close":1248.0},{"date":"2024-01-19","close":1296.0},{"date":"2024-01-22","close":1354.0},{"date":"2024-01-23","close":1395.0},{"date":"2024-01-24","close":1382.0},{"date":"2024-01-25","close":1399.0},{"date":"2024-01-26","close":1342.0},{"date":"2024-01-29","close":1318.0},{"date":"2024-01-30","close":1272.0},{"date":"2024-01-31","close":1246.0},{"date":"2024-02-01","close":1197.0},{"date":"2024-02-02","close":1198.0},{"date":"2024-02-05","close":1168.0},{"date":"2024-02-06","close":1194.0},{"date":"2024-02-07","close":1162.0},{"date":"2024-02-08","close":1202.0},{"date":"2024-02-13","close":1277.0},{"date":"2024-02-14","close":1279.0},{"date":"2024-02-15","close":1261.0},{"date":"2024-02-16","close":1236.0},{"date":"2024-02-19","close":1236.0},{"date":"2024-02-20","close":1325.0},{"date":"2024-02-21","close":1309.0},{"date":"2024-02-22","close":1399.0},{"date":"2024-02-23","close":1367.0},{"date":"2024-02-26","close":1322.0},{"date":"2024-02-27","close":1298.0},{"date":"2024-02-28","close":1332.0},{"date":"2024-02-29","close":932.0},{"date":"2024-03-04","close":995.0},{"date":"2024-03-05","close":1046.0},{"date":"2024-03-06","close":1012.0},{"date":"2024-03-07","close":1003.0},{"date":"2024-03-08","close":999.0},{"date":"2024-03-11","close":967.0},{"date":"2024-03-12","close":958.0},{"date":"2024-03-13","close":946.0},{"date":"2024-03-14","close":933.0},{"date":"2024-03-15","close":937.0},{"date":"2024-03-18","close":925.0},{"date":"2024-03-19","close":916.0},{"date":"2024-03-20","close":940.0},{"date":"2024-03-21","close":953.0},{"date":"2024-03-22","close":966.0},{"date":"2024-03-25","close":937.0},{"date":"2024-03-26","close":946.0},{"date":"2024-03-27","close":954.0},{"date":"2024-03-28","close":1240.0},{"date":"2024-03-29","close":1240.0},{"date":"2024-04-01","close":1373.0},{"date":"2024-04-02","close":1509.0},{"date":"2024-04-03","close":1402.0},{"date":"2024-04-04","close":1407.0},{"date":"2024-04-05","close":1342.0},{"date":"2024-04-08","close":1280.0},{"date":"2024-04-09","close":1252.0},{"date":"2024-04-11","close":1286.0},{"date":"2024-04-12","close":1213.0},{"date":"2024-04-15","close":1336.0},{"date":"2024-04-16","close":1363.0},{"date":"2024-04-17","close":1404.0},{"date":"2024-04-18","close":1376.0},{"date":"2024-04-19","close":1292.0},{"date":"2024-04-22","close":1249.0},{"date":"2024-04-23","close":1222.0},{"date":"2024-04-24","close":1232.0},{"date":"2024-04-25","close":1205.0},{"date":"2024-04-26","close":1180.0},{"date":"2024-04-29","close":1226.0},{"date":"2024-04-30","close":1212.0},{"date":"2024-05-02","close":1157.0},{"date":"2024-05-03","close":1147.0},{"date":"2024-05-07","close":1145.0},{"date":"2024-05-08","close":1190.0},{"date":"2024-05-09","close":1151.0},{"date":"2024-05-10","close":1152.0},{"date":"2024-05-13","close":1161.0},{"date":"2024-05-14","close":1146.0},{"date":"2024-05-16","close":1094.0},{"date":"2024-05-17","close":1043.0},{"date":"2024-05-20","close":1057.0},{"date":"2024-05-21","close":1046.0},{"date":"2024-05-22","close":1014.0},{"date":"2024-05-23","close":1030.0},{"date":"2024-05-24","close":1005.0},{"date":"2024-05-27","close":1081.0},{"date":"2024-05-28","close":1064.0},{"date":"2024-05-29","close":1049.0},{"date":"2024-05-30","close":1079.0},{"date":"2024-05-31","close":1013.0},{"date":"2024-06-03","close":991.0},{"date":"2024-06-04","close":1068.0},{"date":"2024-06-05","close":1089.0},{"date":"2024-06-07","close":1060.0},{"date":"2024-06-10","close":1156.0},{"date":"2024-06-11","close":1159.0},{"date":"2024-06-12","close":1151.0},{"date":"2024-06-13","close":1147.0},{"date":"2024-06-14","close":1148.0},{"date":"2024-06-17","close":1166.0},{"date":"2024-06-18","close":1320.0},{"date":"2024-06-19","close":1499.0},{"date":"2024-06-20","close":1456.0},{"date":"2024-06-21","close":1493.0},{"date":"2024-06-24","close":1535.0},{"date":"2024-06-25","close":1541.0},{"date":"2024-06-26","close":1519.0},{"date":"2024-06-27","close":1482.0},{"date":"2024-06-28","close":1654.0},{"date":"2024-07-01","close":1767.0},{"date":"2024-07-02","close":1680.0},{"date":"2024-07-03","close":1625.0},{"date":"2024-07-04","close":1710.0},{"date":"2024-07-05","close":1574.0},{"date":"2024-07-08","close":1630.0},{"date":"2024-07-09","close":1690.0},{"date":"2024-07-10","close":1780.0},{"date":"2024-07-11","close":1805.0},{"date":"2024-07-12","close":1841.0},{"date":"2024-07-15","close":1839.0},{"date":"2024-07-16","close":1948.0},{"date":"2024-07-17","close":1837.0},{"date":"2024-07-18","close":1890.0},{"date":"2024-07-19","close":1959.0},{"date":"2024-07-22","close":1975.0},{"date":"2024-07-23","close":1980.0},{"date":"2024-07-24","close":1943.0},{"date":"2024-07-25","close":1940.0},{"date":"2024-07-26","close":1951.0},{"date":"2024-07-29","close":2050.0},{"date":"2024-07-30","close":2020.0},{"date":"2024-07-31","close":2070.0},{"date":"2024-08-01","close":2010.0},{"date":"2024-08-02","close":1853.0},{"date":"2024-08-05","close":1664.0},{"date":"2024-08-06","close":1698.0},{"date":"2024-08-07","close":1744.0},{"date":"2024-08-08","close":1646.0},{"date":"2024-08-09","close":1654.0},{"date":"2024-08-12","close":1792.0},{"date":"2024-08-13","close":1815.0},{"date":"2024-08-14","close":1844.0},{"date":"2024-08-16","close":1827.0},{"date":"2024-08-19","close":1715.0},{"date":"2024-08-20","close":1731.0},{"date":"2024-08-21","close":1820.0},{"date":"2024-08-22","close":1805.0},{"date":"2024-08-23","close":1799.0},{"date":"2024-08-26","close":1693.0},{"date":"2024-08-27","close":1664.0},{"date":"2024-08-28","close":1702.0},{"date":"2024-08-29","close":1595.0},{"date":"2024-08-30","close":1580.0},{"date":"2024-09-02","close":1625.0},{"date":"2024-09-03","close":1565.0},{"date":"2024-09-04","close":1458.0},{"date":"2024-09-05","close":1475.0},{"date":"2024-09-06","close":1414.0},{"date":"2024-09-09","close":1444.0},{"date":"2024-09-10","close":1375.0},{"date":"2024-09-11","close":1385.0},{"date":"2024-09-12","close":1491.0},{"date":"2024-09-13","close":1519.0},{"date":"2024-09-19","close":1426.0},{"date":"2024-09-20","close":1377.0},{"date":"2024-09-23","close":1377.0},{"date":"2024-09-24","close":1393.0},{"date":"2024-09-25","close":1386.0},{"date":"2024-09-26","close":1471.0},{"date":"2024-09-27","close":1481.0},{"date":"2024-09-30","close":1400.0},{"date":"2024-10-02","close":1388.0},{"date":"2024-10-04","close":1385.0},{"date":"2024-10-07","close":1537.0},{"date":"2024-10-08","close":1597.0},{"date":"2024-10-10","close":1566.0},{"date":"2024-10-11","close":1545.0},{"date":"2024-10-14","close":1620.0},{"date":"2024-10-15","close":1633.0},{"date":"2024-10-16","close":1647.0},{"date":"2024-10-17","close":1617.0},{"date":"2024-10-18","close":1499.0},{"date":"2024-10-21","close":1520.0},{"date":"2024-10-22","close":1586.0},{"date":"2024-10-23","close":1654.0},{"date":"2024-10-24","close":1567.0},{"date":"2024-10-25","close":1502.0},{"date":"2024-10-28","close":1456.0},{"date":"2024-10-29","close":1401.0},{"date":"2024-10-30","close":1337.0},{"date":"2024-10-31","close":1297.0},{"date":"2024-11-01","close":1206.0},{"date":"2024-11-04","close":1160.0},{"date":"2024-11-05","close":1082.0},{"date":"2024-11-06","close":1081.0},{"date":"2024-11-07","close":1038.0},{"date":"2024-11-08","close":1078.0},{"date":"2024-11-11","close":1000.0},{"date":"2024-11-12","close":959.0},{"date":"2024-11-13","close":919.0},{"date":"2024-11-14","close":852.0},{"date":"2024-11-15","close":886.0},{"date":"2024-11-18","close":853.0},{"date":"2024-11-19","close":829.0},{"date":"2024-11-20","close":813.0},{"date":"2024-11-21","close":760.0},{"date":"2024-11-22","close":748.0},{"date":"2024-11-25","close":828.0},{"date":"2024-11-26","close":797.0},{"date":"2024-11-27","close":751.0},{"date":"2024-11-28","close":723.0},{"date":"2024-11-29","close":700.0},{"date":"2024-12-02","close":675.0},{"date":"2024-12-03","close":675.0},{"date":"2024-12-04","close":637.0},{"date":"2024-12-05","close":639.0},{"date":"2024-12-06","close":615.0},{"date":"2024-12-09","close":565.0},{"date":"2024-12-10","close":609.0},{"date":"2024-12-11","close":691.0},{"date":"2024-12-12","close":675.0},{"date":"2024-12-13","close":695.0},{"date":"2024-12-16","close":717.0},{"date":"2024-12-17","close":719.0},{"date":"2024-12-18","close":713.0},{"date":"2024-12-19","close":670.0},{"date":"2024-12-20","close":633.0},{"date":"2024-12-23","close":660.0},{"date":"2024-12-24","close":631.0},{"date":"2024-12-26","close":609.0},{"date":"2024-12-27","close":623.0},{"date":"2024-12-30","close":616.0},{"date":"2025-01-02","close":625.0},{"date":"2025-01-03","close":757.0},{"date":"2025-01-06","close":797.0},{"date":"2025-01-07","close":784.0},{"date":"2025-01-08","close":791.0},{"date":"2025-01-09","close":817.0},{"date":"2025-01-10","close":793.0},{"date":"2025-01-13","close":776.0},{"date":"2025-01-14","close":782.0},{"date":"2025-01-15","close":768.0},{"date":"2025-01-16","close":781.0},{"date":"2025-01-17","close":773.0},{"date":"2025-01-20","close":800.0},{"date":"2025-01-21","close":780.0},{"date":"2025-01-22","close":766.0},{"date":"2025-01-23","close":769.0},{"date":"2025-01-24","close":758.0},{"date":"2025-01-31","close":697.0},{"date":"2025-02-03","close":669.0},{"date":"2025-02-04","close":677.0},{"date":"2025-02-05","close":695.0},{"date":"2025-02-06","close":678.0},{"date":"2025-02-07","close":767.0},{"date":"2025-02-10","close":754.0},{"date":"2025-02-11","close":731.0},{"date":"2025-02-12","close":701.0},{"date":"2025-02-13","close":709.0},{"date":"2025-02-14","close":729.0},{"date":"2025-02-17","close":747.0},{"date":"2025-02-18","close":754.0},{"date":"2025-02-19","close":771.0},{"date":"2025-02-20","close":743.0},{"date":"2025-02-21","close":715.0},{"date":"2025-02-24","close":744.0},{"date":"2025-02-25","close":749.0},{"date":"2025-02-26","close":743.0},{"date":"2025-02-27","close":746.0},{"date":"2025-02-28","close":720.0},{"date":"2025-03-04","close":707.0},{"date":"2025-03-05","close":706.0},{"date":"2025-03-06","close":683.0},{"date":"2025-03-07","close":682.0},{"date":"2025-03-10","close":685.0},{"date":"2025-03-11","close":672.0},{"date":"2025-03-12","close":677.0},{"date":"2025-03-13","close":667.0},{"date":"2025-03-14","close":672.0},{"date":"2025-03-17","close":691.0},{"date":"2025-03-18","close":679.0},{"date":"2025-03-19","close":663.0},{"date":"2025-03-20","close":658.0},{"date":"2025-03-21","close":572.0},{"date":"2025-03-24","close":599.0},{"date":"2025-03-25","close":582.0},{"date":"2025-03-26","close":593.0},{"date":"2025-03-27","close":583.0},{"date":"2025-03-28","close":560.0},{"date":"2025-03-31","close":544.0},{"date":"2025-04-01","close":573.0},{"date":"2025-04-02","close":551.0},{"date":"2025-04-03","close":551.0},{"date":"2025-04-04","close":543.0},{"date":"2025-04-07","close":504.0},{"date":"2025-04-08","close":510.0},{"date":"2025-04-09","close":495.0},{"date":"2025-04-10","close":526.0},{"date":"2025-04-11","close":531.0},{"date":"2025-04-14","close":551.0},{"date":"2025-04-15","close":560.0},{"date":"2025-04-16","close":538.0},{"date":"2025-04-17","close":551.0},{"date":"2025-04-18","close":558.0},{"date":"2025-04-21","close":546.0},{"date":"2025-04-22","close":544.0},{"date":"2025-04-23","close":558.0},{"date":"2025-04-24","close":556.0},{"date":"2025-04-25","close":563.0},{"date":"2025-04-28","close":546.0},{"date":"2025-04-29","close":557.0},{"date":"2025-04-30","close":539.0},{"date":"2025-05-02","close":532.0},{"date":"2025-05-07","close":544.0},{"date":"2025-05-08","close":550.0},{"date":"2025-05-09","close":545.0},{"date":"2025-05-12","close":552.0},{"date":"2025-05-13","close":558.0},{"date":"2025-05-14","close":562.0},{"date":"2025-05-15","close":548.0},{"date":"2025-05-16","close":529.0},{"date":"2025-05-19","close":517.0},{"date":"2025-05-20","close":515.0},{"date":"2025-05-21","close":501.0},{"date":"2025-05-22","close":492.0},{"date":"2025-05-23","close":484.0},{"date":"2025-05-26","close":471.0},{"date":"2025-05-27","close":457.0},{"date":"2025-05-28","close":489.0},{"date":"2025-05-29","close":485.0},{"date":"2025-05-30","close":481.0},{"date":"2025-06-02","close":487.0},{"date":"2025-06-04","close":482.0},{"date":"2025-06-05","close":500.0},{"date":"2025-06-09","close":505.0},{"date":"2025-06-10","close":498.0},{"date":"2025-06-11","close":544.0},{"date":"2025-06-12","close":551.0},{"date":"2025-06-13","close":544.0},{"date":"2025-06-16","close":524.0},{"date":"2025-06-17","close":531.0},{"date":"2025-06-18","close":529.0},{"date":"2025-06-19","close":510.0},{"date":"2025-06-20","close":510.0},{"date":"2025-06-23","close":499.0},{"date":"2025-06-24","close":522.0},{"date":"2025-06-25","close":542.0},{"date":"2025-06-26","close":529.0},{"date":"2025-06-27","close":514.0},{"date":"2025-06-30","close":497.0},{"date":"2025-07-01","close":501.0},{"date":"2025-07-02","close":499.0},{"date":"2025-07-03","close":522.0},{"date":"2025-07-04","close":503.0},{"date":"2025-07-07","close":499.0},{"date":"2025-07-08","close":499.0},{"date":"2025-07-09","close":490.0},{"date":"2025-07-10","close":495.0},{"date":"2025-07-11","close":504.0},{"date":"2025-07-14","close":495.0},{"date":"2025-07-15","close":499.0},{"date":"2025-07-16","close":506.0},{"date":"2025-07-17","close":501.0},{"date":"2025-07-18","close":497.0},{"date":"2025-07-21","close":495.0},{"date":"2025-07-22","close":486.0},{"date":"2025-07-23","close":486.0},{"date":"2025-07-24","close":474.0},{"date":"2025-07-25","close":472.0},{"date":"2025-07-28","close":481.0},{"date":"2025-07-29","close":475.0},{"date":"2025-07-30","close":480.0},{"date":"2025-07-31","close":470.0},{"date":"2025-08-01","close":450.0},{"date":"2025-08-04","close":448.0},{"date":"2025-08-05","close":449.0},{"date":"2025-08-06","close":448.0},{"date":"2025-08-07","close":447.0},{"date":"2025-08-08","close":500.0},{"date":"2025-08-11","close":496.0},{"date":"2025-08-12","close":482.0},{"date":"2025-08-13","close":496.0},{"date":"2025-08-14","close":490.0},{"date":"2025-08-18","close":479.0},{"date":"2025-08-19","close":478.0},{"date":"2025-08-20","close":471.0},{"date":"2025-08-21","close":458.0},{"date":"2025-08-22","close":457.0},{"date":"2025-08-25","close":469.0},{"date":"2025-08-26","close":460.0},{"date":"2025-08-27","close":450.0},{"date":"2025-08-28","close":450.0},{"date":"2025-08-29","close":455.0},{"date":"2025-09-01","close":449.0},{"date":"2025-09-02","close":453.0},{"date":"2025-09-03","close":466.0},{"date":"2025-09-04","close":461.0},{"date":"2025-09-05","close":469.0},{"date":"2025-09-08","close":458.0},{"date":"2025-09-09","close":468.0},{"date":"2025-09-10","close":508.0},{"date":"2025-09-11","close":482.0},{"date":"2025-09-12","close":555.0},{"date":"2025-09-15","close":538.0},{"date":"2025-09-16","close":563.0},{"date":"2025-09-17","close":546.0},{"date":"2025-09-18","close":567.0},{"date":"2025-09-19","close":549.0},{"date":"2025-09-22","close":626.0},{"date":"2025-09-23","close":608.0},{"date":"2025-09-24","close":593.0},{"date":"2025-09-25","close":567.0},{"date":"2025-09-26","close":551.0},{"date":"2025-09-29","close":558.0},{"date":"2025-09-30","close":546.0},{"date":"2025-10-01","close":567.0},{"date":"2025-10-02","close":634.0},{"date":"2025-10-10","close":699.0},{"date":"2025-10-13","close":702.0},{"date":"2025-10-14","close":676.0},{"date":"2025-10-15","close":688.0},{"date":"2025-10-16","close":665.0},{"date":"2025-10-17","close":633.0},{"date":"2025-10-20","close":659.0},{"date":"2025-10-21","close":633.0},{"date":"2025-10-22","close":636.0},{"date":"2025-10-23","close":624.0},{"date":"2025-10-24","close":641.0},{"date":"2025-10-27","close":630.0},{"date":"2025-10-28","close":611.0},{"date":"2025-10-29","close":611.0},{"date":"2025-10-30","close":600.0},{"date":"2025-10-31","close":617.0},{"date":"2025-11-03","close":594.0},{"date":"2025-11-04","close":584.0},{"date":"2025-11-05","close":565.0},{"date":"2025-11-06","close":574.0},{"date":"2025-11-07","close":552.0},{"date":"2025-11-10","close":560.0},{"date":"2025-11-11","close":580.0},{"date":"2025-11-12","close":582.0},{"date":"2025-11-13","close":574.0},{"date":"2025-11-14","close":547.0},{"date":"2025-11-17","close":545.0},{"date":"2025-11-18","close":517.0},{"date":"2025-11-19","close":511.0},{"date":"2025-11-20","close":522.0},{"date":"2025-11-21","close":501.0},{"date":"2025-11-24","close":497.0},{"date":"2025-11-25","close":506.0},{"date":"2025-11-26","close":506.0},{"date":"2025-11-27","close":510.0},{"date":"2025-11-28","close":524.0},{"date":"2025-12-01","close":538.0},{"date":"2025-12-02","close":532.0},{"date":"2025-12-03","close":534.0},{"date":"2025-12-04","close":524.0},{"date":"2025-12-05","close":525.0},{"date":"2025-12-08","close":521.0},{"date":"2025-12-09","close":510.0},{"date":"2025-12-10","close":509.0},{"date":"2025-12-11","close":516.0},{"date":"2025-12-12","close":516.0},{"date":"2025-12-15","close":508.0},{"date":"2025-12-16","close":497.0},{"date":"2025-12-17","close":498.0},{"date":"2025-12-18","close":494.0},{"date":"2025-12-19","close":497.0},{"date":"2025-12-22","close":509.0},{"date":"2025-12-23","close":491.0},{"date":"2025-12-24","close":491.0},{"date":"2025-12-26","close":490.0},{"date":"2025-12-29","close":499.0},{"date":"2025-12-30","close":516.0},{"date":"2026-01-02","close":567.0},{"date":"2026-01-05","close":569.0},{"date":"2026-01-06","close":565.0},{"date":"2026-01-07","close":558.0},{"date":"2026-01-08","close":540.0},{"date":"2026-01-09","close":530.0},{"date":"2026-01-12","close":535.0},{"date":"2026-01-13","close":529.0},{"date":"2026-01-14","close":535.0},{"date":"2026-01-15","close":526.0},{"date":"2026-01-16","close":509.0},{"date":"2026-01-19","close":512.0},{"date":"2026-01-20","close":513.0},{"date":"2026-01-21","close":500.0},{"date":"2026-01-30","close":593.0},{"date":"2026-02-02","close":560.0},{"date":"2026-02-03","close":569.0},{"date":"2026-02-04","close":566.0},{"date":"2026-02-05","close":541.0},{"date":"2026-02-06","close":538.0},{"date":"2026-02-09","close":568.0},{"date":"2026-02-10","close":569.0},{"date":"2026-02-11","close":556.0},{"date":"2026-02-12","close":494.0},{"date":"2026-02-13","close":428.0},{"date":"2026-02-19","close":399.0},{"date":"2026-02-20","close":430.0},{"date":"2026-02-23","close":2185.0},{"date":"2026-02-24","close":2320.0},{"date":"2026-02-25","close":2510.0},{"date":"2026-02-26","close":2445.0},{"date":"2026-02-27","close":2300.0},{"date":"2026-03-03","close":2190.0},{"date":"2026-03-04","close":1950.0},{"date":"2026-03-05","close":2185.0},{"date":"2026-03-06","close":2205.0},{"date":"2026-03-09","close":2010.0},{"date":"2026-03-10","close":2160.0},{"date":"2026-03-11","close":2120.0},{"date":"2026-03-12","close":2130.0},{"date":"2026-03-13","close":2135.0},{"date":"2026-03-16","close":2060.0},{"date":"2026-03-17","close":2075.0},{"date":"2026-03-18","close":2060.0},{"date":"2026-03-19","close":2065.0},{"date":"2026-03-20","close":2090.0},{"date":"2026-03-23","close":2005.0},{"date":"2026-03-24","close":2045.0},{"date":"2026-03-25","close":2155.0},{"date":"2026-03-26","close":2045.0},{"date":"2026-03-27","close":2075.0},{"date":"2026-03-30","close":1995.0},{"date":"2026-03-31","close":1950.0},{"date":"2026-04-01","close":2045.0},{"date":"2026-04-02","close":1975.0},{"date":"2026-04-03","close":2020.0},{"date":"2026-04-06","close":1990.0},{"date":"2026-04-07","close":2015.0},{"date":"2026-04-08","close":2040.0},{"date":"2026-04-09","close":2050.0},{"date":"2026-04-10","close":2080.0},{"date":"2026-04-13","close":2020.0},{"date":"2026-04-14","close":2110.0},{"date":"2026-04-15","close":2125.0},{"date":"2026-04-16","close":2370.0},{"date":"2026-04-17","close":2400.0},{"date":"2026-04-20","close":2360.0},{"date":"2026-04-21","close":2345.0},{"date":"2026-04-22","close":2295.0},{"date":"2026-04-23","close":2385.0},{"date":"2026-04-24","close":2385.0},{"date":"2026-04-27","close":2385.0},{"date":"2026-04-28","close":2385.0},{"date":"2026-04-29","close":2385.0},{"date":"2026-04-30","close":2385.0},{"date":"2026-05-04","close":2385.0},{"date":"2026-05-06","close":2385.0},{"date":"2026-05-07","close":2385.0},{"date":"2026-05-08","close":2385.0},{"date":"2026-05-11","close":2385.0},{"date":"2026-05-12","close":2385.0},{"date":"2026-05-13","close":2385.0},{"date":"2026-05-14","close":2385.0},{"date":"2026-05-15","close":2385.0},{"date":"2026-05-18","close":2160.0},{"date":"2026-05-19","close":1866.0},{"date":"2026-05-20","close":1830.0},{"date":"2026-05-21","close":1948.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2700.0},{"date":"2026-05-27","close":2450.0},{"date":"2026-05-28","close":2325.0},{"date":"2026-05-29","close":2250.0},{"date":"2026-06-01","close":2060.0},{"date":"2026-06-02","close":1950.0},{"date":"2026-06-04","close":1995.0},{"date":"2026-06-05","close":1923.0},{"date":"2026-06-08","close":1813.0},{"date":"2026-06-09","close":1867.0},{"date":"2026-06-10","close":1875.0},{"date":"2026-06-11","close":2435.0},{"date":"2026-06-12","close":2315.0},{"date":"2026-06-15","close":3005.0},{"date":"2026-06-16","close":2885.0},{"date":"2026-06-17","close":2950.0},{"date":"2026-06-18","close":2740.0},{"date":"2026-06-19","close":2535.0},{"date":"2026-06-22","close":2485.0},{"date":"2026-06-23","close":2190.0},{"date":"2026-06-24","close":2135.0},{"date":"2026-06-25","close":1970.0},{"date":"2026-06-26","close":2015.0},{"date":"2026-06-29","close":2170.0},{"date":"2026-06-30","close":2200.0},{"date":"2026-07-01","close":2210.0},{"date":"2026-07-02","close":2075.0},{"date":"2026-07-03","close":2085.0},{"date":"2026-07-06","close":1983.0},{"date":"2026-07-07","close":1919.0},{"date":"2026-07-08","close":1824.0},{"date":"2026-07-09","close":1771.0},{"date":"2026-07-10","close":2035.0},{"date":"2026-07-13","close":1880.0},{"date":"2026-07-14","close":1893.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":1980.0},{"date":"2026-07-20","close":1839.0},{"date":"2026-07-21","close":1865.0},{"date":"2026-07-22","close":1866.0},{"date":"2026-07-23","close":1833.0},{"date":"2026-07-24","close":1769.0},{"date":"2026-07-27","close":1801.0},{"date":"2026-07-28","close":1685.0},{"date":"2026-07-29","close":1425.0},{"date":"2026-07-30","close":1385.0},{"date":"2026-07-31","close":1500.0},{"date":"2026-08-03","close":1518.0},{"date":"2026-08-04","close":1661.0},{"date":"2026-08-05","close":1729.0},{"date":"2026-08-06","close":1707.0},{"date":"2026-08-07","close":1689.0},{"date":"2026-08-10","close":1767.0},{"date":"2026-08-11","close":1788.0},{"date":"2026-08-12","close":1855.0},{"date":"2026-08-13","close":2410.0},{"date":"2026-08-14","close":2265.0},{"date":"2026-08-18","close":2180.0},{"date":"2026-08-19","close":2140.0},{"date":"2026-08-20","close":2130.0},{"date":"2026-08-21","close":1952.0},{"date":"2026-08-24","close":1954.0},{"date":"2026-08-25","close":2025.0},{"date":"2026-08-26","close":2045.0},{"date":"2026-08-27","close":2060.0},{"date":"2026-08-28","close":2045.0},{"date":"2026-08-31","close":2015.0},{"date":"2026-09-01","close":1991.0},{"date":"2026-09-02","close":1934.0},{"date":"2026-09-03","close":1928.0},{"date":"2026-09-04","close":1920.0},{"date":"2026-09-07","close":1938.0},{"date":"2026-09-08","close":1951.0},{"date":"2026-09-09","close":2075.0},{"date":"2026-09-10","close":2050.0},{"date":"2026-09-11","close":2055.0},{"date":"2026-09-14","close":2070.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2060.0},{"date":"2026-09-17","close":2185.0},{"date":"2026-09-18","close":2170.0},{"date":"2026-09-21","close":2480.0},{"date":"2026-09-22","close":2465.0},{"date":"2026-09-23","close":2465.0},{"date":"2026-09-28","close":2335.0},{"date":"2026-09-29","close":2945.0},{"date":"2026-09-30","close":3035.0},{"date":"2026-10-01","close":3835.0},{"date":"2026-10-02","close":4025.0},{"date":"2026-10-06","close":3940.0},{"date":"2026-10-07","close":3545.0},{"date":"2026-10-08","close":3600.0},{"date":"2026-10-12","close":3280.0},{"date":"2026-10-13","close":3410.0},{"date":"2026-10-14","close":3220.0},{"date":"2026-10-15","close":2925.0},{"date":"2026-10-16","close":3120.0},{"date":"2026-10-19","close":3335.0},{"date":"2026-10-20","close":3025.0},{"date":"2026-10-21","close":3055.0},{"date":"2026-10-22","close":2810.0},{"date":"2026-10-23","close":2715.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-25988.0,"foreign_net":25988.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":30663.0,"foreign_net":-30663.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":29199.0,"foreign_net":-29199.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":12654.0,"foreign_net":-12654.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-15446.0,"foreign_net":15508.0,"institution_net":-62.0},{"date":"2026-10-15","retail_net":-57420.0,"foreign_net":57358.0,"institution_net":62.0},{"date":"2026-10-14","retail_net":650.0,"foreign_net":-650.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-35964.0,"foreign_net":62964.0,"institution_net":-27000.0},{"date":"2026-10-12","retail_net":-56891.0,"foreign_net":56891.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-11700.0,"foreign_net":11700.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":26037.0,"foreign_net":13963.0,"institution_net":-40000.0},{"date":"2026-10-06","retail_net":4615.0,"foreign_net":-15445.0,"institution_net":10830.0},{"date":"2026-10-02","retail_net":-272479.0,"foreign_net":273457.0,"institution_net":-978.0},{"date":"2026-10-01","retail_net":97239.0,"foreign_net":-154251.0,"institution_net":57012.0},{"date":"2026-09-30","retail_net":713.0,"foreign_net":-813.0,"institution_net":100.0},{"date":"2026-09-29","retail_net":-591.0,"foreign_net":961.0,"institution_net":-370.0},{"date":"2026-09-28","retail_net":-2832.0,"foreign_net":2963.0,"institution_net":-131.0},{"date":"2026-09-23","retail_net":-9367.0,"foreign_net":8830.0,"institution_net":537.0},{"date":"2026-09-22","retail_net":-17034.0,"foreign_net":17034.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-73946.0,"foreign_net":73946.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-21697.0,"foreign_net":21697.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-12423.0,"foreign_net":12423.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-298.0,"foreign_net":298.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2704.0,"foreign_net":-2704.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1877.0,"foreign_net":1877.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-13895.0,"foreign_net":13895.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-3431.0,"foreign_net":3431.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1864.0,"foreign_net":1864.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-4148.0,"foreign_net":4148.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":7301.0,"foreign_net":-7301.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-25988.0,"foreign_net":25988.0,"institution_net":0},"d3":{"retail_net":33874.0,"foreign_net":-33874.0,"institution_net":0},"d7":{"retail_net":-25688.0,"foreign_net":25688.0,"institution_net":0.0},"d14":{"retail_net":-274831.0,"foreign_net":274967.0,"institution_net":-136.0},"d30":{"retail_net":-427516.0,"foreign_net":427516.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -3.10만, 기관 순매수 -62.00. 30일 누적: 외국인 42.75만, 기관 0.00.","foreign_flow":-31020.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-62.0},"insider_trades":[],"price_analysis":{"current":2880.0,"low_30d":1930.0,"support":2190.5,"high_30d":4535.0,"change_1d":2.5,"change_7d":-16.9,"change_30d":42.0,"resistance":4274.5,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":null,"quarter":"2024-Q2"},{"pbr":0.46,"per":null,"quarter":"2024-Q3"},{"pbr":0.22,"per":null,"quarter":"2024-Q4"},{"pbr":0.21,"per":null,"quarter":"2025-Q1"},{"pbr":0.2,"per":null,"quarter":"2025-Q2"},{"pbr":0.2,"per":null,"quarter":"2025-Q3"},{"pbr":0.2,"per":null,"quarter":"2025-Q4"},{"pbr":0.77,"per":null,"quarter":"2026-Q1"},{"pbr":0.87,"per":null,"quarter":"2026-Q2"},{"pbr":1.29,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.4,"pbr_5y_low":0.2,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.29,"current_per":null,"pbr_5y_high":0.87,"per_5y_high":null,"pbr_5y_median":0.22,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 36% 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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +36.1%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -211, PBR 1.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"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":0.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":7.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":null,"close":1654.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":null,"close":1400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":null,"close":616.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.21,"per":null,"close":544.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":null,"close":497.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.2,"per":null,"close":546.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":null,"close":516.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":null,"close":1950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":null,"close":2200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"0.2%"}],"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":5.0,"pbr":null,"per":null,"roa":0.0009699785260995931,"roe":0.002078943012416667,"revenue":30184870608.0,"market_cap":null,"net_income":126508217.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07279106392517289,"total_assets":130423729594.0,"total_equity":60852181250.0,"profit_margin":0.004191113443649187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":794949161.0,"operating_margin":0.026336013538826034},{"eps":-17.0,"pbr":1.03,"per":null,"roa":-0.01805871942182071,"roe":-0.03740864189766825,"revenue":22184897442.0,"market_cap":65100000000.0,"net_income":-2271915671.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.032884048660007326,"total_assets":125807130502.0,"total_equity":60732375081.0,"profit_margin":-0.10240821157454869,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2055446209.0,"operating_margin":-0.09265069691549128},{"eps":-130.16,"pbr":null,"per":null,"roa":-0.027183862783235056,"roe":-0.05648764625807446,"revenue":21176415000.0,"market_cap":null,"net_income":-3551970267.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.07316857980918867,"total_assets":130664662904.0,"total_equity":62880479225.0,"profit_margin":-0.16773236957247012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2985526624.0,"operating_margin":-0.1409835717707648},{"eps":-69.29,"pbr":null,"per":null,"roa":-0.013532393778175451,"roe":-0.028517625548550373,"revenue":21438659964.0,"market_cap":null,"net_income":-1890815895.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.06860335792767462,"total_assets":139725160677.0,"total_equity":66303412666.0,"profit_margin":-0.08819655231134203,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2963767932.0,"operating_margin":-0.13824408507699582},{"eps":-201.95,"pbr":null,"per":null,"roa":-0.039157387094802834,"roe":-0.09480310123183622,"revenue":18295749465.0,"market_cap":null,"net_income":-5511162335.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.11470817497882697,"total_assets":140743873478.0,"total_equity":58132722067.0,"profit_margin":-0.3012263775005732,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3561251744.0,"operating_margin":-0.19464913152711888},{"eps":-100.29,"pbr":null,"per":null,"roa":-0.018997231428670203,"roe":-0.04307766617523333,"revenue":14636837638.0,"market_cap":null,"net_income":-2736829266.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.23247438436879106,"total_assets":144064637854.0,"total_equity":63532440566.0,"profit_margin":-0.1869822794846527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4778500452.0,"operating_margin":-0.32647082451704657},{"eps":-276.35,"pbr":null,"per":null,"roa":-0.05269882550885828,"roe":-0.11399376498677169,"revenue":15247317471.0,"market_cap":null,"net_income":-7541719272.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.3063524311659556,"total_assets":143109816949.0,"total_equity":66159050654.0,"profit_margin":-0.49462597511622314,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6334656793.0,"operating_margin":-0.4154604116460716},{"eps":-281.21,"pbr":null,"per":null,"roa":-0.04909188903665047,"roe":-0.10428625673632778,"revenue":16330233546.0,"market_cap":null,"net_income":-7674289835.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.3171031480605134,"total_assets":156325005731.0,"total_equity":73588697832.0,"profit_margin":-0.4699436669648717,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6829747133.0,"operating_margin":-0.4182271560147349},{"eps":-310.45,"pbr":null,"per":null,"roa":-0.051791991098320944,"roe":-0.1071924557643837,"revenue":20423042525.0,"market_cap":null,"net_income":-8472167580.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.1514004772900506,"total_assets":163580650219.0,"total_equity":79036976246.0,"profit_margin":-0.4148337628749074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4767359349.0,"operating_margin":-0.23343041778247484},{"eps":-231.12,"pbr":null,"per":null,"roa":-0.04141245775732873,"roe":-0.1560445310753326,"revenue":22639896033.0,"market_cap":null,"net_income":-6307231946.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.16750782412923812,"total_assets":152302767997.0,"total_equity":40419436058.0,"profit_margin":-0.27858926281315755,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5340624013.0,"operating_margin":-0.23589437006316133},{"eps":-588.79,"pbr":null,"per":null,"roa":-0.10747360451982418,"roe":-0.34389103412910527,"revenue":19051907650.0,"market_cap":null,"net_income":-16068058727.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.20519230461417862,"total_assets":149507023597.0,"total_equity":46724273483.0,"profit_margin":-0.8433831940708573,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5357947820.0,"operating_margin":-0.28122894139684745},{"eps":-222.09,"pbr":null,"per":null,"roa":-0.03621200432944127,"roe":-0.09379724574629264,"revenue":18483791747.0,"market_cap":null,"net_income":-6060716870.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.2652444476277836,"total_assets":167367616961.0,"total_equity":64615083543.0,"profit_margin":-0.32789359201602564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6524208588.0,"operating_margin":-0.35296916765246}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"윈팩","phase":"above-fold","symbol_resolved":true}