{"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":"2026-10-23T09:52:45.502538+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-90.7,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-315.6,"direction":"higher_better","percentile":4}],"summary":"매출 -90.7%","percentile":8},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.5,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.8,"direction":"higher_better","percentile":38}],"summary":"RSI 51","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -48원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -48, PBR 1.54x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-58.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-53.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.95,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.52,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.5x","percentile":20}},"signals":[],"summary":"에코글로우(159910)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 309.02억. 현재가 2,955원, 전일 대비 -1.2%, 30일 -6.8%. ROE -2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3267.00, 기관 순매도 1178.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-46.194044570641836,"grade":"D","trend":"하락","atr_14":226.07142857142858,"rsi_14":50.520833333333336,"sma_20":3018.5,"sma_60":3126.9166666666665,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.5로 중립 구간입니다. MACD(-46.19)가 시그널선(-45.66)을 하회합니다(데드크로스). 현재가가 SMA20(3018)과 SMA60(3127) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2877~3160 (현재 위치 28%).","bb_lower":2876.6514892570244,"bb_upper":3160.3485107429756,"macd_signal":-45.66118982564461},"change_pct":1.67,"chart_data":[{"date":"2024-10-23","open":758,"high":758,"low":734,"close":738,"volume":52907,"rsi_14":38.82,"sma_20":753.95,"sma_60":863.52,"sma_120":890.36},{"date":"2024-10-24","open":738,"high":758,"low":700,"close":755,"volume":167840,"rsi_14":48.1,"sma_20":752.4,"sma_60":857.2,"sma_120":890.62},{"date":"2024-10-25","open":755,"high":758,"low":721,"close":754,"volume":52305,"rsi_14":48.41,"sma_20":751.35,"sma_60":851.43,"sma_120":890.95},{"date":"2024-10-28","open":743,"high":753,"low":728,"close":734,"volume":47028,"rsi_14":47.5,"sma_20":748.35,"sma_60":845.93,"sma_120":891.12},{"date":"2024-10-29","open":734,"high":744,"low":734,"close":741,"volume":34875,"rsi_14":52.2,"sma_20":745.45,"sma_60":840.72,"sma_120":891.34},{"date":"2024-10-30","open":739,"high":743,"low":720,"close":739,"volume":59534,"rsi_14":51.87,"sma_20":743.05,"sma_60":834.27,"sma_120":891.52},{"date":"2024-10-31","open":730,"high":743,"low":722,"close":730,"volume":48967,"rsi_14":50.92,"sma_20":740.95,"sma_60":828.48,"sma_120":891.64},{"date":"2024-11-01","open":748,"high":754,"low":700,"close":709,"volume":107142,"rsi_14":43.58,"sma_20":738.35,"sma_60":822.58,"sma_120":891.6},{"date":"2024-11-04","open":726,"high":763,"low":725,"close":730,"volume":197426,"rsi_14":52.66,"sma_20":736.9,"sma_60":816.92,"sma_120":891.67},{"date":"2024-11-05","open":726,"high":726,"low":710,"close":719,"volume":69218,"rsi_14":51.56,"sma_20":735.75,"sma_60":811.88,"sma_120":891.63},{"date":"2024-11-06","open":724,"high":725,"low":705,"close":705,"volume":64114,"rsi_14":44.85,"sma_20":734.3,"sma_60":807.28,"sma_120":891.3},{"date":"2024-11-07","open":705,"high":721,"low":693,"close":709,"volume":86966,"rsi_14":31.41,"sma_20":733.1,"sma_60":801.93,"sma_120":890.68},{"date":"2024-11-08","open":716,"high":723,"low":700,"close":710,"volume":41363,"rsi_14":32.05,"sma_20":732.25,"sma_60":797.1,"sma_120":889.73},{"date":"2024-11-11","open":717,"high":718,"low":680,"close":706,"volume":108886,"rsi_14":34.97,"sma_20":730.95,"sma_60":792.7,"sma_120":888.82},{"date":"2024-11-12","open":697,"high":716,"low":680,"close":702,"volume":113319,"rsi_14":36.76,"sma_20":730.05,"sma_60":787.77,"sma_120":887.78},{"date":"2024-11-13","open":694,"high":702,"low":670,"close":677,"volume":76875,"rsi_14":22.92,"sma_20":728.25,"sma_60":782.47,"sma_120":886.48},{"date":"2024-11-14","open":677,"high":691,"low":627,"close":643,"volume":63490,"rsi_14":18.64,"sma_20":724.15,"sma_60":777.28,"sma_120":885.05},{"date":"2024-11-15","open":664,"high":664,"low":560,"close":625,"volume":69799,"rsi_14":18.86,"sma_20":717.05,"sma_60":772.23,"sma_120":883.39},{"date":"2024-11-18","open":625,"high":636,"low":613,"close":620,"volume":62715,"rsi_14":15.03,"sma_20":709.75,"sma_60":767.05,"sma_120":881.71},{"date":"2024-11-19","open":625,"high":806,"low":625,"close":710,"volume":10512761,"rsi_14":44.44,"sma_20":707.8,"sma_60":764.12,"sma_120":880.88},{"date":"2024-11-20","open":669,"high":669,"low":615,"close":643,"volume":1527283,"rsi_14":36.36,"sma_20":703.05,"sma_60":759.93,"sma_120":879.69},{"date":"2024-11-21","open":637,"high":637,"low":606,"close":617,"volume":504647,"rsi_14":35.8,"sma_20":696.15,"sma_60":755.88,"sma_120":878.11},{"date":"2024-11-22","open":620,"high":647,"low":606,"close":617,"volume":350302,"rsi_14":31.35,"sma_20":689.3,"sma_60":751.82,"sma_120":876.53},{"date":"2024-11-25","open":624,"high":627,"low":614,"close":626,"volume":157491,"rsi_14":34.55,"sma_20":683.9,"sma_60":748.08,"sma_120":875.08},{"date":"2024-11-26","open":623,"high":638,"low":611,"close":616,"volume":248691,"rsi_14":35.02,"sma_20":677.65,"sma_60":744.58,"sma_120":873.65},{"date":"2024-11-27","open":620,"high":623,"low":609,"close":616,"volume":135357,"rsi_14":34.13,"sma_20":671.5,"sma_60":741.18,"sma_120":872.26},{"date":"2024-11-28","open":610,"high":622,"low":610,"close":616,"volume":76663,"rsi_14":33.9,"sma_20":665.8,"sma_60":737.8,"sma_120":870.87},{"date":"2024-11-29","open":616,"high":628,"low":594,"close":615,"volume":235447,"rsi_14":34.26,"sma_20":661.1,"sma_60":734.28,"sma_120":869.57},{"date":"2024-12-02","open":609,"high":628,"low":604,"close":613,"volume":105482,"rsi_14":34.49,"sma_20":655.25,"sma_60":730.68,"sma_120":868.42},{"date":"2024-12-03","open":613,"high":629,"low":613,"close":623,"volume":187774,"rsi_14":40.07,"sma_20":650.45,"sma_60":726.65,"sma_120":867.25},{"date":"2024-12-04","open":623,"high":623,"low":600,"close":610,"volume":111729,"rsi_14":43.43,"sma_20":645.7,"sma_60":722.7,"sma_120":865.97},{"date":"2024-12-05","open":611,"high":619,"low":603,"close":606,"volume":74097,"rsi_14":45.99,"sma_20":640.55,"sma_60":719.18,"sma_120":864.58},{"date":"2024-12-06","open":606,"high":607,"low":574,"close":588,"volume":169477,"rsi_14":43.6,"sma_20":634.45,"sma_60":715.57,"sma_120":862.85},{"date":"2024-12-09","open":589,"high":589,"low":556,"close":558,"volume":149696,"rsi_14":10.0,"sma_20":627.05,"sma_60":711.87,"sma_120":860.72},{"date":"2024-12-10","open":568,"high":608,"low":558,"close":590,"volume":123754,"rsi_14":32.9,"sma_20":621.45,"sma_60":708.23,"sma_120":856.82},{"date":"2024-12-11","open":590,"high":620,"low":588,"close":619,"volume":145953,"rsi_14":50.63,"sma_20":618.55,"sma_60":705.22,"sma_120":853.98},{"date":"2024-12-12","open":619,"high":620,"low":613,"close":619,"volume":42229,"rsi_14":50.63,"sma_20":617.35,"sma_60":702.32,"sma_120":851.12},{"date":"2024-12-13","open":619,"high":625,"low":613,"close":619,"volume":73421,"rsi_14":47.65,"sma_20":617.05,"sma_60":698.8,"sma_120":848.62},{"date":"2024-12-16","open":613,"high":623,"low":601,"close":621,"volume":98540,"rsi_14":51.77,"sma_20":617.1,"sma_60":695.62,"sma_120":846.48},{"date":"2024-12-17","open":616,"high":623,"low":613,"close":620,"volume":26652,"rsi_14":51.41,"sma_20":612.6,"sma_60":692.45,"sma_120":844.12},{"date":"2024-12-18","open":614,"high":625,"low":614,"close":621,"volume":78324,"rsi_14":51.75,"sma_20":611.5,"sma_60":689.5,"sma_120":840.67},{"date":"2024-12-19","open":620,"high":621,"low":616,"close":618,"volume":37543,"rsi_14":51.03,"sma_20":611.55,"sma_60":686.7,"sma_120":835.98},{"date":"2024-12-20","open":611,"high":622,"low":607,"close":622,"volume":46876,"rsi_14":53.06,"sma_20":611.8,"sma_60":684.15,"sma_120":831.92},{"date":"2024-12-23","open":616,"high":618,"low":608,"close":610,"volume":81137,"rsi_14":45.64,"sma_20":611.0,"sma_60":681.08,"sma_120":826.42},{"date":"2024-12-24","open":610,"high":611,"low":598,"close":609,"volume":115546,"rsi_14":49.64,"sma_20":610.65,"sma_60":677.92,"sma_120":821.02},{"date":"2024-12-26","open":609,"high":612,"low":606,"close":611,"volume":99256,"rsi_14":51.85,"sma_20":610.4,"sma_60":674.98,"sma_120":815.69},{"date":"2024-12-27","open":607,"high":609,"low":600,"close":608,"volume":64820,"rsi_14":58.33,"sma_20":610.0,"sma_60":672.25,"sma_120":811.22},{"date":"2024-12-30","open":608,"high":608,"low":600,"close":607,"volume":37801,"rsi_14":76.92,"sma_20":609.6,"sma_60":669.68,"sma_120":806.48},{"date":"2025-01-02","open":607,"high":607,"low":600,"close":605,"volume":98484,"rsi_14":62.3,"sma_20":609.2,"sma_60":667.12,"sma_120":802.14},{"date":"2025-01-03","open":609,"high":627,"low":602,"close":616,"volume":98774,"rsi_14":46.51,"sma_20":608.85,"sma_60":665.02,"sma_120":797.9},{"date":"2025-01-06","open":616,"high":623,"low":606,"close":617,"volume":119140,"rsi_14":47.73,"sma_20":609.2,"sma_60":663.07,"sma_120":793.13},{"date":"2025-01-07","open":609,"high":622,"low":608,"close":619,"volume":72632,"rsi_14":50.0,"sma_20":609.85,"sma_60":661.17,"sma_120":788.57},{"date":"2025-01-08","open":618,"high":642,"low":617,"close":637,"volume":217838,"rsi_14":62.9,"sma_20":612.3,"sma_60":659.67,"sma_120":784.37},{"date":"2025-01-09","open":637,"high":644,"low":629,"close":641,"volume":117945,"rsi_14":66.15,"sma_20":616.45,"sma_60":658.15,"sma_120":779.92},{"date":"2025-01-10","open":642,"high":644,"low":631,"close":640,"volume":100742,"rsi_14":64.62,"sma_20":618.95,"sma_60":656.82,"sma_120":775.91},{"date":"2025-01-13","open":640,"high":640,"low":614,"close":624,"volume":132911,"rsi_14":53.85,"sma_20":619.2,"sma_60":655.33,"sma_120":772.27},{"date":"2025-01-14","open":624,"high":625,"low":580,"close":625,"volume":92547,"rsi_14":52.0,"sma_20":619.5,"sma_60":653.67,"sma_120":769.24},{"date":"2025-01-15","open":618,"high":625,"low":605,"close":615,"volume":49094,"rsi_14":53.42,"sma_20":619.3,"sma_60":651.13,"sma_120":765.1},{"date":"2025-01-16","open":611,"high":623,"low":609,"close":618,"volume":53148,"rsi_14":56.0,"sma_20":619.15,"sma_60":648.67,"sma_120":761.77},{"date":"2025-01-17","open":629,"high":629,"low":610,"close":615,"volume":81954,"rsi_14":52.63,"sma_20":618.9,"sma_60":646.43,"sma_120":757.9},{"date":"2025-01-20","open":608,"high":618,"low":608,"close":616,"volume":172487,"rsi_14":55.41,"sma_20":618.65,"sma_60":644.4,"sma_120":753.96},{"date":"2025-01-21","open":618,"high":618,"low":602,"close":610,"volume":100107,"rsi_14":51.9,"sma_20":618.25,"sma_60":641.98,"sma_120":749.59},{"date":"2025-01-22","open":610,"high":612,"low":604,"close":609,"volume":233393,"rsi_14":52.56,"sma_20":617.6,"sma_60":639.57,"sma_120":745.5},{"date":"2025-01-23","open":609,"high":621,"low":604,"close":609,"volume":107576,"rsi_14":44.78,"sma_20":617.55,"sma_60":637.48,"sma_120":741.71},{"date":"2025-01-24","open":609,"high":617,"low":602,"close":608,"volume":67074,"rsi_14":43.28,"sma_20":617.5,"sma_60":635.27,"sma_120":737.99},{"date":"2025-01-31","open":605,"high":616,"low":599,"close":612,"volume":64719,"rsi_14":44.93,"sma_20":617.55,"sma_60":633.15,"sma_120":733.71},{"date":"2025-02-03","open":612,"high":618,"low":605,"close":614,"volume":70782,"rsi_14":28.3,"sma_20":617.85,"sma_60":631.22,"sma_120":729.85},{"date":"2025-02-04","open":614,"high":617,"low":594,"close":610,"volume":164342,"rsi_14":20.75,"sma_20":618.0,"sma_60":629.57,"sma_120":726.08},{"date":"2025-02-05","open":610,"high":620,"low":602,"close":616,"volume":148243,"rsi_14":29.31,"sma_20":618.55,"sma_60":627.67,"sma_120":722.29},{"date":"2025-02-06","open":618,"high":618,"low":608,"close":618,"volume":62591,"rsi_14":43.18,"sma_20":618.65,"sma_60":625.98,"sma_120":718.93},{"date":"2025-02-07","open":613,"high":618,"low":612,"close":614,"volume":39742,"rsi_14":38.3,"sma_20":618.5,"sma_60":624.47,"sma_120":715.88},{"date":"2025-02-10","open":614,"high":618,"low":610,"close":618,"volume":82049,"rsi_14":53.66,"sma_20":618.45,"sma_60":622.95,"sma_120":712.44},{"date":"2025-02-11","open":617,"high":637,"low":617,"close":635,"volume":105391,"rsi_14":65.45,"sma_20":618.35,"sma_60":621.7,"sma_120":709.4},{"date":"2025-02-12","open":635,"high":698,"low":630,"close":673,"volume":471917,"rsi_14":82.22,"sma_20":619.95,"sma_60":621.15,"sma_120":706.92},{"date":"2025-02-13","open":667,"high":767,"low":667,"close":715,"volume":832497,"rsi_14":87.79,"sma_20":623.7,"sma_60":621.37,"sma_120":704.57},{"date":"2025-02-14","open":725,"high":797,"low":722,"close":780,"volume":1570655,"rsi_14":94.74,"sma_20":631.5,"sma_60":623.08,"sma_120":702.77},{"date":"2025-02-17","open":798,"high":965,"low":720,"close":910,"volume":2706546,"rsi_14":97.18,"sma_20":645.75,"sma_60":627.53,"sma_120":702.41},{"date":"2025-02-18","open":911,"high":1094,"low":911,"close":986,"volume":2516533,"rsi_14":97.72,"sma_20":664.3,"sma_60":633.55,"sma_120":702.89},{"date":"2025-02-19","open":986,"high":993,"low":920,"close":986,"volume":695734,"rsi_14":97.97,"sma_20":682.7,"sma_60":639.65,"sma_120":703.35},{"date":"2025-02-20","open":1009,"high":1030,"low":980,"close":990,"volume":430290,"rsi_14":97.97,"sma_20":701.45,"sma_60":644.32,"sma_120":704.22},{"date":"2025-02-21","open":998,"high":998,"low":970,"close":980,"volume":176316,"rsi_14":95.52,"sma_20":719.65,"sma_60":649.93,"sma_120":704.93},{"date":"2025-02-24","open":952,"high":991,"low":950,"close":961,"volume":328026,"rsi_14":92.09,"sma_20":737.2,"sma_60":655.67,"sma_120":705.77},{"date":"2025-02-25","open":961,"high":961,"low":914,"close":922,"volume":299769,"rsi_14":84.0,"sma_20":752.85,"sma_60":660.75,"sma_120":706.28},{"date":"2025-02-26","open":915,"high":920,"low":880,"close":892,"volume":192364,"rsi_14":78.66,"sma_20":767.0,"sma_60":665.18,"sma_120":706.63},{"date":"2025-02-27","open":910,"high":982,"low":908,"close":970,"volume":325388,"rsi_14":82.25,"sma_20":785.1,"sma_60":671.08,"sma_120":707.83},{"date":"2025-02-28","open":969,"high":969,"low":921,"close":932,"volume":150468,"rsi_14":76.79,"sma_20":801.1,"sma_60":676.35,"sma_120":708.77},{"date":"2025-03-04","open":924,"high":980,"low":909,"close":918,"volume":179497,"rsi_14":74.27,"sma_20":816.3,"sma_60":681.38,"sma_120":709.59},{"date":"2025-03-05","open":881,"high":940,"low":881,"close":911,"volume":119901,"rsi_14":71.56,"sma_20":831.35,"sma_60":686.32,"sma_120":710.3},{"date":"2025-03-06","open":911,"high":929,"low":879,"close":894,"volume":164514,"rsi_14":66.98,"sma_20":845.25,"sma_60":691.0,"sma_120":710.84},{"date":"2025-03-07","open":893,"high":893,"low":835,"close":849,"volume":127230,"rsi_14":56.8,"sma_20":856.8,"sma_60":694.77,"sma_120":710.71},{"date":"2025-03-10","open":865,"high":974,"low":826,"close":929,"volume":360691,"rsi_14":52.08,"sma_20":872.55,"sma_60":700.08,"sma_120":711.39},{"date":"2025-03-11","open":902,"high":945,"low":869,"close":923,"volume":179944,"rsi_14":41.86,"sma_20":887.8,"sma_60":705.37,"sma_120":712.27},{"date":"2025-03-12","open":913,"high":923,"low":890,"close":905,"volume":211465,"rsi_14":40.0,"sma_20":901.3,"sma_60":710.65,"sma_120":713.11},{"date":"2025-03-13","open":890,"high":925,"low":890,"close":905,"volume":57967,"rsi_14":39.4,"sma_20":912.9,"sma_60":716.43,"sma_120":714.15},{"date":"2025-03-14","open":897,"high":957,"low":897,"close":933,"volume":135731,"rsi_14":44.39,"sma_20":923.8,"sma_60":722.15,"sma_120":715.19},{"date":"2025-03-17","open":932,"high":969,"low":887,"close":960,"volume":212375,"rsi_14":49.88,"sma_20":932.8,"sma_60":727.83,"sma_120":716.52},{"date":"2025-03-18","open":941,"high":980,"low":941,"close":951,"volume":104156,"rsi_14":53.65,"sma_20":934.85,"sma_60":733.37,"sma_120":717.84},{"date":"2025-03-19","open":951,"high":965,"low":896,"close":961,"volume":148169,"rsi_14":59.15,"sma_20":933.6,"sma_60":739.07,"sma_120":718.93},{"date":"2025-03-20","open":961,"high":975,"low":912,"close":935,"volume":49882,"rsi_14":44.62,"sma_20":931.05,"sma_60":744.3,"sma_120":719.96},{"date":"2025-03-21","open":990,"high":990,"low":923,"close":945,"volume":146297,"rsi_14":52.19,"sma_20":928.8,"sma_60":749.72,"sma_120":721.08},{"date":"2025-03-24","open":935,"high":942,"low":901,"close":910,"volume":152846,"rsi_14":48.74,"sma_20":925.3,"sma_60":754.53,"sma_120":722.02},{"date":"2025-03-25","open":910,"high":967,"low":898,"close":900,"volume":290906,"rsi_14":48.29,"sma_20":922.25,"sma_60":759.23,"sma_120":722.97},{"date":"2025-03-26","open":958,"high":958,"low":900,"close":915,"volume":74788,"rsi_14":53.29,"sma_20":921.9,"sma_60":764.12,"sma_120":724.13},{"date":"2025-03-27","open":900,"high":914,"low":846,"close":911,"volume":74992,"rsi_14":61.15,"sma_20":922.85,"sma_60":769.13,"sma_120":725.11},{"date":"2025-03-28","open":911,"high":940,"low":906,"close":927,"volume":118281,"rsi_14":49.53,"sma_20":920.7,"sma_60":774.43,"sma_120":726.17},{"date":"2025-03-31","open":927,"high":1127,"low":919,"close":1031,"volume":3528386,"rsi_14":67.31,"sma_20":925.65,"sma_60":781.43,"sma_120":728.21},{"date":"2025-04-01","open":1031,"high":1055,"low":1005,"close":1020,"volume":507978,"rsi_14":68.85,"sma_20":930.75,"sma_60":788.3,"sma_120":730.27},{"date":"2025-04-02","open":1020,"high":1020,"low":960,"close":989,"volume":302864,"rsi_14":62.5,"sma_20":934.65,"sma_60":794.67,"sma_120":732.17},{"date":"2025-04-03","open":1010,"high":1019,"low":963,"close":985,"volume":191922,"rsi_14":58.33,"sma_20":939.2,"sma_60":801.0,"sma_120":734.06},{"date":"2025-04-04","open":985,"high":1020,"low":939,"close":985,"volume":212228,"rsi_14":54.39,"sma_20":946.0,"sma_60":807.15,"sma_120":736.08},{"date":"2025-04-07","open":985,"high":985,"low":938,"close":957,"volume":105680,"rsi_14":50.99,"sma_20":947.4,"sma_60":812.82,"sma_120":737.94},{"date":"2025-04-08","open":957,"high":980,"low":925,"close":931,"volume":227208,"rsi_14":45.31,"sma_20":947.8,"sma_60":818.02,"sma_120":739.59},{"date":"2025-04-09","open":946,"high":946,"low":900,"close":905,"volume":48396,"rsi_14":45.31,"sma_20":947.8,"sma_60":822.48,"sma_120":741.08},{"date":"2025-04-10","open":920,"high":969,"low":920,"close":946,"volume":83576,"rsi_14":50.14,"sma_20":949.85,"sma_60":827.57,"sma_120":742.86},{"date":"2025-04-11","open":902,"high":954,"low":902,"close":943,"volume":26859,"rsi_14":55.17,"sma_20":950.35,"sma_60":832.62,"sma_120":744.72},{"date":"2025-04-14","open":938,"high":990,"low":938,"close":960,"volume":313952,"rsi_14":59.2,"sma_20":950.35,"sma_60":838.22,"sma_120":746.77},{"date":"2025-04-15","open":962,"high":987,"low":943,"close":953,"volume":65305,"rsi_14":55.97,"sma_20":950.45,"sma_60":843.68,"sma_120":748.67},{"date":"2025-04-16","open":946,"high":968,"low":929,"close":953,"volume":86850,"rsi_14":56.69,"sma_20":950.05,"sma_60":849.32,"sma_120":750.23},{"date":"2025-04-17","open":953,"high":987,"low":925,"close":966,"volume":138304,"rsi_14":56.27,"sma_20":951.6,"sma_60":855.12,"sma_120":751.89},{"date":"2025-04-18","open":965,"high":981,"low":956,"close":967,"volume":123493,"rsi_14":34.62,"sma_20":952.7,"sma_60":860.98,"sma_120":753.71},{"date":"2025-04-21","open":967,"high":985,"low":935,"close":967,"volume":58530,"rsi_14":36.55,"sma_20":955.55,"sma_60":866.83,"sma_120":755.62},{"date":"2025-04-22","open":955,"high":971,"low":952,"close":969,"volume":51434,"rsi_14":44.05,"sma_20":959.0,"sma_60":872.82,"sma_120":757.4},{"date":"2025-04-23","open":985,"high":985,"low":950,"close":960,"volume":46192,"rsi_14":42.77,"sma_20":961.25,"sma_60":878.67,"sma_120":759.12},{"date":"2025-04-24","open":969,"high":969,"low":932,"close":948,"volume":95329,"rsi_14":40.0,"sma_20":963.1,"sma_60":884.32,"sma_120":760.9},{"date":"2025-04-25","open":980,"high":980,"low":942,"close":945,"volume":40682,"rsi_14":46.25,"sma_20":964.0,"sma_60":889.93,"sma_120":762.6},{"date":"2025-04-28","open":945,"high":953,"low":935,"close":935,"volume":48217,"rsi_14":51.39,"sma_20":959.2,"sma_60":895.32,"sma_120":764.23},{"date":"2025-04-29","open":935,"high":945,"low":926,"close":939,"volume":30678,"rsi_14":63.93,"sma_20":955.15,"sma_60":900.73,"sma_120":765.98},{"date":"2025-04-30","open":939,"high":939,"low":896,"close":904,"volume":103405,"rsi_14":31.9,"sma_20":950.9,"sma_60":905.63,"sma_120":767.6},{"date":"2025-05-02","open":904,"high":934,"low":890,"close":897,"volume":113005,"rsi_14":30.83,"sma_20":946.5,"sma_60":910.32,"sma_120":768.99},{"date":"2025-05-07","open":910,"high":910,"low":871,"close":884,"volume":146709,"rsi_14":17.24,"sma_20":941.45,"sma_60":914.75,"sma_120":770.37},{"date":"2025-05-08","open":910,"high":910,"low":883,"close":884,"volume":63694,"rsi_14":18.35,"sma_20":937.8,"sma_60":919.25,"sma_120":771.86},{"date":"2025-05-09","open":884,"high":953,"low":878,"close":882,"volume":93325,"rsi_14":18.02,"sma_20":935.35,"sma_60":923.65,"sma_120":773.3},{"date":"2025-05-12","open":939,"high":939,"low":878,"close":880,"volume":89179,"rsi_14":7.0,"sma_20":934.1,"sma_60":927.73,"sma_120":774.72},{"date":"2025-05-13","open":934,"high":934,"low":870,"close":870,"volume":127031,"rsi_14":5.5,"sma_20":930.3,"sma_60":931.02,"sma_120":776.08},{"date":"2025-05-14","open":857,"high":898,"low":857,"close":895,"volume":79447,"rsi_14":23.13,"sma_20":927.9,"sma_60":934.02,"sma_120":777.69},{"date":"2025-05-15","open":895,"high":930,"low":883,"close":902,"volume":82971,"rsi_14":25.9,"sma_20":925.0,"sma_60":936.05,"sma_120":779.57},{"date":"2025-05-16","open":902,"high":908,"low":892,"close":900,"volume":31215,"rsi_14":27.27,"sma_20":922.35,"sma_60":935.88,"sma_120":781.71},{"date":"2025-05-19","open":891,"high":1050,"low":890,"close":932,"volume":1260855,"rsi_14":44.74,"sma_20":921.3,"sma_60":934.98,"sma_120":784.27},{"date":"2025-05-20","open":934,"high":947,"low":911,"close":915,"volume":164672,"rsi_14":40.96,"sma_20":918.75,"sma_60":933.8,"sma_120":786.73},{"date":"2025-05-21","open":947,"high":947,"low":900,"close":923,"volume":74984,"rsi_14":46.34,"sma_20":916.55,"sma_60":932.68,"sma_120":788.5},{"date":"2025-05-22","open":923,"high":935,"low":899,"close":919,"volume":65546,"rsi_14":43.9,"sma_20":914.15,"sma_60":931.67,"sma_120":790.8},{"date":"2025-05-23","open":919,"high":932,"low":896,"close":900,"volume":103890,"rsi_14":48.65,"sma_20":910.7,"sma_60":930.65,"sma_120":793.16},{"date":"2025-05-26","open":892,"high":910,"low":880,"close":885,"volume":94552,"rsi_14":46.15,"sma_20":906.95,"sma_60":930.03,"sma_120":795.39},{"date":"2025-05-27","open":885,"high":904,"low":881,"close":888,"volume":39343,"rsi_14":51.37,"sma_20":903.95,"sma_60":929.97,"sma_120":797.58},{"date":"2025-05-28","open":898,"high":898,"low":869,"close":883,"volume":136341,"rsi_14":49.67,"sma_20":900.85,"sma_60":928.52,"sma_120":799.8},{"date":"2025-05-29","open":883,"high":902,"low":879,"close":900,"volume":48056,"rsi_14":55.42,"sma_20":899.1,"sma_60":927.98,"sma_120":802.17},{"date":"2025-05-30","open":915,"high":930,"low":858,"close":882,"volume":90225,"rsi_14":50.55,"sma_20":896.25,"sma_60":927.38,"sma_120":804.38},{"date":"2025-06-02","open":884,"high":914,"low":882,"close":893,"volume":169738,"rsi_14":56.28,"sma_20":895.7,"sma_60":927.08,"sma_120":806.7},{"date":"2025-06-04","open":925,"high":925,"low":880,"close":880,"volume":67866,"rsi_14":45.61,"sma_20":894.85,"sma_60":926.85,"sma_120":808.92},{"date":"2025-06-05","open":880,"high":889,"low":862,"close":882,"volume":163123,"rsi_14":43.98,"sma_20":894.75,"sma_60":927.4,"sma_120":811.08},{"date":"2025-06-09","open":882,"high":909,"low":831,"close":850,"volume":113832,"rsi_14":37.24,"sma_20":893.05,"sma_60":926.08,"sma_120":813.08},{"date":"2025-06-10","open":851,"high":878,"low":799,"close":845,"volume":168678,"rsi_14":24.26,"sma_20":891.2,"sma_60":924.78,"sma_120":815.08},{"date":"2025-06-11","open":845,"high":880,"low":801,"close":880,"volume":205251,"rsi_14":40.64,"sma_20":891.2,"sma_60":924.37,"sma_120":817.51},{"date":"2025-06-12","open":879,"high":880,"low":802,"close":878,"volume":166033,"rsi_14":37.57,"sma_20":891.6,"sma_60":923.92,"sma_120":820.17},{"date":"2025-06-13","open":875,"high":875,"low":812,"close":816,"volume":124311,"rsi_14":28.45,"sma_20":887.65,"sma_60":921.97,"sma_120":822.06},{"date":"2025-06-16","open":816,"high":841,"low":812,"close":836,"volume":66140,"rsi_14":36.67,"sma_20":884.35,"sma_60":919.9,"sma_120":823.87},{"date":"2025-06-17","open":836,"high":850,"low":826,"close":836,"volume":54127,"rsi_14":39.11,"sma_20":881.15,"sma_60":917.98,"sma_120":825.67},{"date":"2025-06-18","open":827,"high":850,"low":795,"close":830,"volume":109575,"rsi_14":37.28,"sma_20":876.05,"sma_60":915.8,"sma_120":827.43},{"date":"2025-06-19","open":830,"high":844,"low":811,"close":841,"volume":60285,"rsi_14":41.03,"sma_20":872.35,"sma_60":914.23,"sma_120":829.27},{"date":"2025-06-20","open":865,"high":865,"low":831,"close":840,"volume":69087,"rsi_14":36.24,"sma_20":868.2,"sma_60":912.48,"sma_120":831.1},{"date":"2025-06-23","open":864,"high":864,"low":801,"close":818,"volume":267868,"rsi_14":35.59,"sma_20":863.15,"sma_60":910.95,"sma_120":832.74},{"date":"2025-06-24","open":818,"high":824,"low":769,"close":806,"volume":147075,"rsi_14":30.49,"sma_20":858.45,"sma_60":909.38,"sma_120":834.31},{"date":"2025-06-25","open":806,"high":845,"low":770,"close":797,"volume":231551,"rsi_14":31.05,"sma_20":854.05,"sma_60":907.42,"sma_120":835.77},{"date":"2025-06-26","open":797,"high":826,"low":781,"close":793,"volume":36508,"rsi_14":29.86,"sma_20":849.3,"sma_60":905.45,"sma_120":837.29},{"date":"2025-06-27","open":787,"high":860,"low":787,"close":809,"volume":146850,"rsi_14":40.0,"sma_20":845.6,"sma_60":903.48,"sma_120":838.96},{"date":"2025-06-30","open":810,"high":810,"low":765,"close":809,"volume":141717,"rsi_14":41.0,"sma_20":841.05,"sma_60":899.78,"sma_120":840.61},{"date":"2025-07-01","open":805,"high":805,"low":759,"close":773,"volume":200201,"rsi_14":23.38,"sma_20":835.6,"sma_60":895.67,"sma_120":841.98},{"date":"2025-07-02","open":750,"high":780,"low":750,"close":763,"volume":137604,"rsi_14":22.49,"sma_20":829.1,"sma_60":891.9,"sma_120":843.28},{"date":"2025-07-03","open":756,"high":769,"low":719,"close":742,"volume":234637,"rsi_14":27.98,"sma_20":822.2,"sma_60":887.85,"sma_120":844.42},{"date":"2025-07-04","open":724,"high":762,"low":705,"close":716,"volume":193620,"rsi_14":15.52,"sma_20":813.9,"sma_60":883.37,"sma_120":845.26},{"date":"2025-07-07","open":716,"high":736,"low":708,"close":720,"volume":74743,"rsi_14":17.42,"sma_20":807.4,"sma_60":879.42,"sma_120":846.12},{"date":"2025-07-08","open":714,"high":738,"low":714,"close":738,"volume":150567,"rsi_14":25.79,"sma_20":802.05,"sma_60":876.2,"sma_120":847.11},{"date":"2025-07-09","open":738,"high":747,"low":727,"close":728,"volume":97908,"rsi_14":20.11,"sma_20":794.45,"sma_60":873.25,"sma_120":847.87},{"date":"2025-07-10","open":738,"high":738,"low":726,"close":732,"volume":51172,"rsi_14":21.88,"sma_20":787.15,"sma_60":869.68,"sma_120":848.62},{"date":"2025-07-11","open":752,"high":752,"low":730,"close":731,"volume":41278,"rsi_14":24.56,"sma_20":782.9,"sma_60":866.15,"sma_120":849.38},{"date":"2025-07-14","open":731,"high":745,"low":723,"close":729,"volume":108618,"rsi_14":26.09,"sma_20":777.55,"sma_60":862.3,"sma_120":850.26},{"date":"2025-07-15","open":740,"high":945,"low":723,"close":769,"volume":4057735,"rsi_14":42.71,"sma_20":774.2,"sma_60":859.23,"sma_120":851.46},{"date":"2025-07-16","open":781,"high":907,"low":769,"close":843,"volume":2907520,"rsi_14":59.54,"sma_20":774.85,"sma_60":857.4,"sma_120":853.36},{"date":"2025-07-17","open":843,"high":863,"low":790,"close":837,"volume":514982,"rsi_14":55.56,"sma_20":774.65,"sma_60":855.25,"sma_120":855.18},{"date":"2025-07-18","open":835,"high":855,"low":813,"close":855,"volume":271407,"rsi_14":58.52,"sma_20":775.4,"sma_60":853.38,"sma_120":857.18},{"date":"2025-07-21","open":840,"high":901,"low":840,"close":898,"volume":448046,"rsi_14":72.56,"sma_20":779.4,"sma_60":852.23,"sma_120":859.53},{"date":"2025-07-22","open":900,"high":940,"low":830,"close":868,"volume":796260,"rsi_14":67.68,"sma_20":782.5,"sma_60":850.55,"sma_120":861.68},{"date":"2025-07-23","open":868,"high":889,"low":857,"close":866,"volume":142588,"rsi_14":72.3,"sma_20":785.95,"sma_60":848.98,"sma_120":863.83},{"date":"2025-07-24","open":866,"high":875,"low":852,"close":857,"volume":80014,"rsi_14":77.01,"sma_20":789.15,"sma_60":847.47,"sma_120":865.89},{"date":"2025-07-25","open":879,"high":879,"low":819,"close":822,"volume":274908,"rsi_14":67.47,"sma_20":789.8,"sma_60":845.42,"sma_120":867.67},{"date":"2025-07-28","open":822,"high":904,"low":822,"close":853,"volume":356562,"rsi_14":68.85,"sma_20":792.0,"sma_60":844.05,"sma_120":869.68},{"date":"2025-07-29","open":864,"high":864,"low":832,"close":835,"volume":115445,"rsi_14":67.09,"sma_20":795.1,"sma_60":842.32,"sma_120":871.52},{"date":"2025-07-30","open":850,"high":850,"low":827,"close":830,"volume":68664,"rsi_14":65.61,"sma_20":798.45,"sma_60":841.08,"sma_120":873.36},{"date":"2025-07-31","open":830,"high":850,"low":810,"close":814,"volume":89196,"rsi_14":62.61,"sma_20":802.05,"sma_60":839.7,"sma_120":875.01},{"date":"2025-08-01","open":820,"high":939,"low":813,"close":860,"volume":1518144,"rsi_14":67.56,"sma_20":809.25,"sma_60":839.3,"sma_120":877.02},{"date":"2025-08-04","open":866,"high":874,"low":820,"close":834,"volume":133942,"rsi_14":59.05,"sma_20":814.95,"sma_60":838.47,"sma_120":878.86},{"date":"2025-08-05","open":834,"high":865,"low":823,"close":830,"volume":54200,"rsi_14":47.75,"sma_20":819.55,"sma_60":837.6,"sma_120":880.62},{"date":"2025-08-06","open":831,"high":864,"low":822,"close":831,"volume":106357,"rsi_14":48.94,"sma_20":824.7,"sma_60":836.78,"sma_120":882.26},{"date":"2025-08-07","open":835,"high":836,"low":816,"close":830,"volume":64275,"rsi_14":45.32,"sma_20":829.6,"sma_60":836.12,"sma_120":883.57},{"date":"2025-08-08","open":832,"high":850,"low":821,"close":821,"volume":110879,"rsi_14":33.48,"sma_20":834.1,"sma_60":834.88,"sma_120":884.45},{"date":"2025-08-11","open":823,"high":837,"low":814,"close":818,"volume":90841,"rsi_14":37.86,"sma_20":838.55,"sma_60":833.48,"sma_120":884.77},{"date":"2025-08-12","open":818,"high":839,"low":818,"close":828,"volume":42163,"rsi_14":41.12,"sma_20":841.5,"sma_60":832.28,"sma_120":884.08},{"date":"2025-08-13","open":825,"high":833,"low":818,"close":824,"volume":44898,"rsi_14":42.11,"sma_20":840.55,"sma_60":830.48,"sma_120":882.73},{"date":"2025-08-14","open":824,"high":850,"low":821,"close":824,"volume":42864,"rsi_14":50.57,"sma_20":839.9,"sma_60":828.97,"sma_120":881.38},{"date":"2025-08-18","open":824,"high":830,"low":808,"close":820,"volume":34554,"rsi_14":38.78,"sma_20":838.15,"sma_60":827.25,"sma_120":879.97},{"date":"2025-08-19","open":820,"high":830,"low":801,"close":816,"volume":58508,"rsi_14":42.86,"sma_20":834.05,"sma_60":825.53,"sma_120":878.6},{"date":"2025-08-20","open":816,"high":825,"low":799,"close":806,"volume":37261,"rsi_14":41.3,"sma_20":830.95,"sma_60":823.97,"sma_120":877.31},{"date":"2025-08-21","open":806,"high":807,"low":763,"close":802,"volume":54118,"rsi_14":45.24,"sma_20":827.75,"sma_60":822.58,"sma_120":876.31},{"date":"2025-08-22","open":793,"high":821,"low":791,"close":802,"volume":19889,"rsi_14":13.75,"sma_20":825.0,"sma_60":821.15,"sma_120":875.56},{"date":"2025-08-25","open":802,"high":812,"low":794,"close":802,"volume":58414,"rsi_14":20.37,"sma_20":824.0,"sma_60":819.8,"sma_120":874.16},{"date":"2025-08-26","open":806,"high":812,"low":790,"close":793,"volume":34204,"rsi_14":18.64,"sma_20":821.0,"sma_60":818.02,"sma_120":873.0},{"date":"2025-08-27","open":798,"high":798,"low":740,"close":751,"volume":187889,"rsi_14":10.0,"sma_20":816.8,"sma_60":815.83,"sma_120":871.61},{"date":"2025-08-28","open":741,"high":750,"low":536,"close":599,"volume":4083161,"rsi_14":3.98,"sma_20":805.25,"sma_60":810.93,"sma_120":869.01},{"date":"2025-08-29","open":599,"high":625,"low":579,"close":617,"volume":567823,"rsi_14":10.77,"sma_20":795.4,"sma_60":806.55,"sma_120":866.7},{"date":"2025-09-01","open":617,"high":704,"low":605,"close":634,"volume":553548,"rsi_14":16.42,"sma_20":784.1,"sma_60":802.42,"sma_120":864.91},{"date":"2025-09-02","open":635,"high":743,"low":635,"close":698,"volume":791011,"rsi_14":30.18,"sma_20":777.3,"sma_60":799.88,"sma_120":862.98},{"date":"2025-09-03","open":700,"high":741,"low":679,"close":709,"volume":192659,"rsi_14":32.84,"sma_20":771.25,"sma_60":797.62,"sma_120":861.2},{"date":"2025-09-04","open":703,"high":710,"low":658,"close":710,"volume":99419,"rsi_14":33.04,"sma_20":765.2,"sma_60":794.78,"sma_120":859.58},{"date":"2025-09-05","open":710,"high":710,"low":644,"close":676,"volume":123258,"rsi_14":30.33,"sma_20":757.5,"sma_60":791.42,"sma_120":857.67},{"date":"2025-09-08","open":686,"high":700,"low":675,"close":680,"volume":106820,"rsi_14":31.42,"sma_20":750.45,"sma_60":789.15,"sma_120":855.56},{"date":"2025-09-09","open":680,"high":704,"low":671,"close":680,"volume":67343,"rsi_14":32.3,"sma_20":743.55,"sma_60":786.55,"sma_120":853.23},{"date":"2025-09-10","open":680,"high":688,"low":669,"close":679,"volume":51771,"rsi_14":32.58,"sma_20":736.1,"sma_60":783.93,"sma_120":850.96},{"date":"2025-09-11","open":679,"high":721,"low":679,"close":695,"volume":65518,"rsi_14":35.5,"sma_20":729.65,"sma_60":781.68,"sma_120":848.74},{"date":"2025-09-12","open":695,"high":789,"low":695,"close":714,"volume":363296,"rsi_14":38.66,"sma_20":724.15,"sma_60":779.57,"sma_120":846.9},{"date":"2025-09-15","open":714,"high":714,"low":691,"close":695,"volume":57466,"rsi_14":37.69,"sma_20":717.9,"sma_60":777.15,"sma_120":844.82},{"date":"2025-09-16","open":695,"high":708,"low":687,"close":689,"volume":55510,"rsi_14":41.44,"sma_20":711.55,"sma_60":775.0,"sma_120":842.98},{"date":"2025-09-17","open":689,"high":689,"low":645,"close":654,"volume":111498,"rsi_14":61.22,"sma_20":703.95,"sma_60":772.47,"sma_120":840.92},{"date":"2025-09-18","open":654,"high":686,"low":647,"close":657,"volume":138914,"rsi_14":58.7,"sma_20":696.7,"sma_60":770.13,"sma_120":838.77},{"date":"2025-09-19","open":657,"high":676,"low":646,"close":653,"volume":88564,"rsi_14":54.38,"sma_20":689.25,"sma_60":767.8,"sma_120":836.62},{"date":"2025-09-22","open":654,"high":665,"low":609,"close":609,"volume":200017,"rsi_14":27.41,"sma_20":679.6,"sma_60":764.47,"sma_120":833.98},{"date":"2025-09-23","open":620,"high":791,"low":620,"close":791,"volume":9452654,"rsi_14":61.14,"sma_20":679.5,"sma_60":764.17,"sma_120":831.98},{"date":"2025-09-24","open":865,"high":867,"low":704,"close":713,"volume":5096395,"rsi_14":50.34,"sma_20":677.6,"sma_60":763.17,"sma_120":829.42},{"date":"2025-09-25","open":716,"high":770,"low":656,"close":715,"volume":2204534,"rsi_14":54.72,"sma_20":683.4,"sma_60":762.37,"sma_120":827.13},{"date":"2025-09-26","open":701,"high":703,"low":641,"close":650,"volume":490865,"rsi_14":46.84,"sma_20":685.05,"sma_60":760.83,"sma_120":824.34},{"date":"2025-09-29","open":644,"high":680,"low":624,"close":640,"volume":550324,"rsi_14":45.87,"sma_20":685.35,"sma_60":759.57,"sma_120":821.47},{"date":"2025-09-30","open":645,"high":657,"low":618,"close":628,"volume":217287,"rsi_14":44.85,"sma_20":681.85,"sma_60":758.03,"sma_120":818.73},{"date":"2025-10-01","open":627,"high":645,"low":617,"close":623,"volume":167224,"rsi_14":42.56,"sma_20":677.55,"sma_60":756.12,"sma_120":816.16},{"date":"2025-10-02","open":608,"high":622,"low":601,"close":614,"volume":186497,"rsi_14":39.45,"sma_20":672.75,"sma_60":754.22,"sma_120":813.73},{"date":"2025-10-10","open":614,"high":649,"low":608,"close":615,"volume":213391,"rsi_14":41.23,"sma_20":669.7,"sma_60":752.27,"sma_120":810.98},{"date":"2025-10-13","open":615,"high":644,"low":613,"close":629,"volume":108920,"rsi_14":43.53,"sma_20":667.15,"sma_60":750.57,"sma_120":808.36},{"date":"2025-10-14","open":629,"high":648,"low":610,"close":621,"volume":136924,"rsi_14":46.22,"sma_20":664.2,"sma_60":748.77,"sma_120":805.53},{"date":"2025-10-15","open":621,"high":631,"low":615,"close":618,"volume":106448,"rsi_14":45.54,"sma_20":661.15,"sma_60":746.25,"sma_120":802.74},{"date":"2025-10-16","open":625,"high":625,"low":594,"close":601,"volume":258125,"rsi_14":44.22,"sma_20":656.45,"sma_60":742.22,"sma_120":799.81},{"date":"2025-10-17","open":601,"high":612,"low":593,"close":602,"volume":87455,"rsi_14":49.14,"sma_20":650.85,"sma_60":738.3,"sma_120":796.77},{"date":"2025-10-20","open":610,"high":616,"low":602,"close":607,"volume":142670,"rsi_14":10.0,"sma_20":646.45,"sma_60":734.17,"sma_120":793.77},{"date":"2025-10-21","open":607,"high":689,"low":606,"close":611,"volume":842718,"rsi_14":17.31,"sma_20":642.55,"sma_60":729.38,"sma_120":790.81},{"date":"2025-10-22","open":615,"high":623,"low":604,"close":615,"volume":80417,"rsi_14":18.35,"sma_20":640.6,"sma_60":725.17,"sma_120":787.86},{"date":"2025-10-23","open":621,"high":621,"low":603,"close":608,"volume":64243,"rsi_14":29.0,"sma_20":638.15,"sma_60":720.87,"sma_120":784.92},{"date":"2025-10-24","open":618,"high":619,"low":602,"close":604,"volume":181951,"rsi_14":30.85,"sma_20":635.7,"sma_60":716.65,"sma_120":782.06},{"date":"2025-10-27","open":616,"high":616,"low":598,"close":610,"volume":253253,"rsi_14":39.77,"sma_20":635.75,"sma_60":713.12,"sma_120":779.27},{"date":"2025-10-28","open":610,"high":618,"low":597,"close":606,"volume":117736,"rsi_14":40.23,"sma_20":626.5,"sma_60":709.0,"sma_120":776.52},{"date":"2025-10-29","open":605,"high":610,"low":598,"close":600,"volume":127857,"rsi_14":41.67,"sma_20":620.85,"sma_60":705.08,"sma_120":773.7},{"date":"2025-10-30","open":600,"high":605,"low":591,"close":603,"volume":119046,"rsi_14":43.02,"sma_20":615.25,"sma_60":701.3,"sma_120":771.19},{"date":"2025-10-31","open":603,"high":615,"low":597,"close":597,"volume":86297,"rsi_14":29.49,"sma_20":612.6,"sma_60":697.68,"sma_120":768.69},{"date":"2025-11-03","open":600,"high":602,"low":562,"close":568,"volume":383752,"rsi_14":23.23,"sma_20":609.0,"sma_60":692.82,"sma_120":766.06},{"date":"2025-11-04","open":568,"high":610,"low":568,"close":584,"volume":203132,"rsi_14":34.82,"sma_20":606.8,"sma_60":688.65,"sma_120":763.56},{"date":"2025-11-05","open":584,"high":595,"low":568,"close":585,"volume":98093,"rsi_14":41.67,"sma_20":604.9,"sma_60":684.57,"sma_120":761.08},{"date":"2025-11-06","open":602,"high":609,"low":580,"close":581,"volume":67873,"rsi_14":39.39,"sma_20":603.25,"sma_60":680.4,"sma_120":758.59},{"date":"2025-11-07","open":604,"high":604,"low":571,"close":581,"volume":101011,"rsi_14":36.17,"sma_20":601.55,"sma_60":676.25,"sma_120":756.18},{"date":"2025-11-10","open":593,"high":755,"low":593,"close":630,"volume":13667322,"rsi_14":56.83,"sma_20":601.6,"sma_60":673.07,"sma_120":753.98},{"date":"2025-11-11","open":632,"high":790,"low":632,"close":688,"volume":14191362,"rsi_14":68.91,"sma_20":604.95,"sma_60":670.9,"sma_120":752.19},{"date":"2025-11-12","open":730,"high":894,"low":721,"close":894,"volume":14528272,"rsi_14":86.48,"sma_20":618.75,"sma_60":672.0,"sma_120":752.14},{"date":"2025-11-13","open":966,"high":1150,"low":856,"close":881,"volume":13781953,"rsi_14":84.54,"sma_20":632.75,"sma_60":672.95,"sma_120":751.72},{"date":"2025-11-14","open":881,"high":1035,"low":825,"close":917,"volume":15095304,"rsi_14":85.61,"sma_20":648.5,"sma_60":674.5,"sma_120":751.73},{"date":"2025-11-17","open":895,"high":895,"low":791,"close":803,"volume":3280408,"rsi_14":68.21,"sma_20":658.3,"sma_60":674.22,"sma_120":750.73},{"date":"2025-11-18","open":807,"high":825,"low":750,"close":770,"volume":1435463,"rsi_14":64.96,"sma_20":666.25,"sma_60":673.45,"sma_120":749.49},{"date":"2025-11-19","open":769,"high":799,"low":697,"close":722,"volume":1442376,"rsi_14":59.71,"sma_20":671.6,"sma_60":672.05,"sma_120":748.01},{"date":"2025-11-20","open":717,"high":745,"low":704,"close":711,"volume":588735,"rsi_14":59.22,"sma_20":676.75,"sma_60":670.53,"sma_120":746.56},{"date":"2025-11-21","open":710,"high":750,"low":688,"close":689,"volume":840709,"rsi_14":59.9,"sma_20":681.0,"sma_60":668.65,"sma_120":744.9},{"date":"2025-11-24","open":720,"high":789,"low":694,"close":734,"volume":1699224,"rsi_14":61.72,"sma_20":687.2,"sma_60":667.52,"sma_120":743.66},{"date":"2025-11-25","open":738,"high":748,"low":704,"close":706,"volume":447400,"rsi_14":59.07,"sma_20":692.2,"sma_60":666.07,"sma_120":742.04},{"date":"2025-11-26","open":706,"high":768,"low":698,"close":717,"volume":822475,"rsi_14":60.09,"sma_20":698.05,"sma_60":665.5,"sma_120":740.67},{"date":"2025-11-27","open":717,"high":732,"low":710,"close":718,"volume":288029,"rsi_14":60.15,"sma_20":703.8,"sma_60":667.48,"sma_120":739.21},{"date":"2025-11-28","open":718,"high":727,"low":710,"close":717,"volume":330106,"rsi_14":56.94,"sma_20":709.8,"sma_60":669.15,"sma_120":737.85},{"date":"2025-12-01","open":731,"high":773,"low":713,"close":726,"volume":473163,"rsi_14":53.29,"sma_20":717.7,"sma_60":670.68,"sma_120":736.55},{"date":"2025-12-02","open":719,"high":747,"low":710,"close":725,"volume":246381,"rsi_14":27.35,"sma_20":724.75,"sma_60":671.13,"sma_120":735.51},{"date":"2025-12-03","open":725,"high":730,"low":715,"close":721,"volume":230264,"rsi_14":28.02,"sma_20":731.55,"sma_60":671.33,"sma_120":734.48},{"date":"2025-12-04","open":729,"high":729,"low":707,"close":709,"volume":285750,"rsi_14":19.41,"sma_20":737.95,"sma_60":671.32,"sma_120":733.05},{"date":"2025-12-05","open":712,"high":732,"low":710,"close":719,"volume":219496,"rsi_14":32.2,"sma_20":744.85,"sma_60":672.03,"sma_120":731.73},{"date":"2025-12-08","open":720,"high":760,"low":720,"close":730,"volume":412532,"rsi_14":40.65,"sma_20":749.85,"sma_60":672.87,"sma_120":731.01},{"date":"2025-12-09","open":730,"high":737,"low":696,"close":702,"volume":209587,"rsi_14":44.85,"sma_20":750.55,"sma_60":673.23,"sma_120":729.89},{"date":"2025-12-10","open":702,"high":729,"low":682,"close":685,"volume":210131,"rsi_14":43.5,"sma_20":740.1,"sma_60":673.33,"sma_120":728.63},{"date":"2025-12-11","open":685,"high":720,"low":685,"close":702,"volume":171535,"rsi_14":53.33,"sma_20":731.15,"sma_60":673.45,"sma_120":727.57},{"date":"2025-12-12","open":703,"high":713,"low":690,"close":706,"volume":98697,"rsi_14":40.91,"sma_20":720.6,"sma_60":673.32,"sma_120":726.44},{"date":"2025-12-15","open":706,"high":717,"low":693,"close":693,"volume":114966,"rsi_14":45.32,"sma_20":715.1,"sma_60":673.28,"sma_120":725.22},{"date":"2025-12-16","open":693,"high":710,"low":671,"close":677,"volume":163471,"rsi_14":36.11,"sma_20":710.45,"sma_60":673.08,"sma_120":724.04},{"date":"2025-12-17","open":678,"high":699,"low":650,"close":681,"volume":137823,"rsi_14":37.41,"sma_20":708.4,"sma_60":673.53,"sma_120":723.0},{"date":"2025-12-18","open":680,"high":715,"low":665,"close":704,"volume":169871,"rsi_14":46.15,"sma_20":708.05,"sma_60":674.32,"sma_120":722.23},{"date":"2025-12-19","open":701,"high":724,"low":670,"close":703,"volume":95818,"rsi_14":42.86,"sma_20":708.75,"sma_60":675.15,"sma_120":721.48},{"date":"2025-12-22","open":700,"high":714,"low":688,"close":689,"volume":69765,"rsi_14":39.66,"sma_20":706.5,"sma_60":676.48,"sma_120":720.48},{"date":"2025-12-23","open":700,"high":700,"low":664,"close":674,"volume":107511,"rsi_14":37.3,"sma_20":704.9,"sma_60":674.53,"sma_120":719.35},{"date":"2025-12-24","open":670,"high":719,"low":668,"close":696,"volume":228935,"rsi_14":46.67,"sma_20":703.85,"sma_60":674.25,"sma_120":718.71},{"date":"2025-12-26","open":697,"high":723,"low":692,"close":697,"volume":232459,"rsi_14":44.09,"sma_20":702.8,"sma_60":673.95,"sma_120":718.16},{"date":"2025-12-29","open":697,"high":723,"low":695,"close":719,"volume":201960,"rsi_14":47.21,"sma_20":702.9,"sma_60":675.1,"sma_120":717.97},{"date":"2025-12-30","open":719,"high":732,"low":702,"close":704,"volume":78489,"rsi_14":50.54,"sma_20":701.8,"sma_60":676.17,"sma_120":717.87},{"date":"2026-01-02","open":706,"high":738,"low":701,"close":732,"volume":273787,"rsi_14":62.05,"sma_20":702.15,"sma_60":677.9,"sma_120":717.97},{"date":"2026-01-05","open":732,"high":813,"low":720,"close":802,"volume":660387,"rsi_14":70.16,"sma_20":706.2,"sma_60":680.88,"sma_120":718.5},{"date":"2026-01-06","open":820,"high":820,"low":765,"close":792,"volume":303358,"rsi_14":66.93,"sma_20":710.35,"sma_60":683.85,"sma_120":719.03},{"date":"2026-01-07","open":785,"high":815,"low":744,"close":771,"volume":217590,"rsi_14":64.89,"sma_20":712.95,"sma_60":686.45,"sma_120":719.36},{"date":"2026-01-08","open":749,"high":778,"low":749,"close":766,"volume":139979,"rsi_14":67.73,"sma_20":714.75,"sma_60":688.73,"sma_120":719.65},{"date":"2026-01-09","open":761,"high":778,"low":759,"close":770,"volume":108789,"rsi_14":67.73,"sma_20":718.15,"sma_60":691.22,"sma_120":719.99},{"date":"2026-01-12","open":783,"high":783,"low":765,"close":766,"volume":65013,"rsi_14":63.36,"sma_20":722.2,"sma_60":693.68,"sma_120":719.97},{"date":"2026-01-13","open":766,"high":773,"low":700,"close":730,"volume":229430,"rsi_14":55.06,"sma_20":723.6,"sma_60":695.83,"sma_120":719.02},{"date":"2026-01-14","open":725,"high":752,"low":723,"close":743,"volume":113761,"rsi_14":60.15,"sma_20":725.45,"sma_60":698.18,"sma_120":718.24},{"date":"2026-01-15","open":743,"high":766,"low":705,"close":706,"volume":282036,"rsi_14":55.56,"sma_20":726.1,"sma_60":699.83,"sma_120":717.0},{"date":"2026-01-16","open":706,"high":719,"low":660,"close":690,"volume":309965,"rsi_14":48.75,"sma_20":727.2,"sma_60":702.4,"sma_120":715.27},{"date":"2026-01-19","open":690,"high":704,"low":674,"close":680,"volume":228914,"rsi_14":42.75,"sma_20":726.0,"sma_60":703.6,"sma_120":713.7},{"date":"2026-01-20","open":680,"high":680,"low":604,"close":631,"volume":757319,"rsi_14":37.95,"sma_20":722.4,"sma_60":704.05,"sma_120":711.74},{"date":"2026-01-21","open":630,"high":630,"low":600,"close":613,"volume":244226,"rsi_14":29.69,"sma_20":718.6,"sma_60":704.1,"sma_120":709.71},{"date":"2026-01-22","open":605,"high":617,"low":600,"close":609,"volume":327130,"rsi_14":7.49,"sma_20":715.35,"sma_60":704.15,"sma_120":707.93},{"date":"2026-01-23","open":609,"high":615,"low":599,"close":603,"volume":178633,"rsi_14":7.62,"sma_20":710.7,"sma_60":704.2,"sma_120":705.85},{"date":"2026-01-26","open":603,"high":613,"low":595,"close":608,"volume":135732,"rsi_14":10.63,"sma_20":706.25,"sma_60":704.28,"sma_120":703.96},{"date":"2026-01-27","open":608,"high":610,"low":600,"close":605,"volume":143050,"rsi_14":10.73,"sma_20":700.55,"sma_60":704.42,"sma_120":702.08},{"date":"2026-01-28","open":605,"high":650,"low":605,"close":624,"volume":216293,"rsi_14":16.82,"sma_20":696.55,"sma_60":705.35,"sma_120":700.5},{"date":"2026-01-29","open":625,"high":639,"low":597,"close":616,"volume":234227,"rsi_14":16.52,"sma_20":690.75,"sma_60":705.88,"sma_120":698.47},{"date":"2026-01-30","open":620,"high":629,"low":596,"close":602,"volume":244096,"rsi_14":18.32,"sma_20":680.75,"sma_60":706.17,"sma_120":696.53},{"date":"2026-02-02","open":607,"high":607,"low":581,"close":594,"volume":213069,"rsi_14":12.18,"sma_20":670.85,"sma_60":706.38,"sma_120":694.57},{"date":"2026-02-03","open":599,"high":617,"low":587,"close":610,"volume":213773,"rsi_14":22.73,"sma_20":662.8,"sma_60":706.87,"sma_120":692.73},{"date":"2026-02-04","open":610,"high":629,"low":603,"close":604,"volume":86765,"rsi_14":24.1,"sma_20":654.7,"sma_60":705.43,"sma_120":690.84},{"date":"2026-02-05","open":604,"high":606,"low":590,"close":597,"volume":119867,"rsi_14":23.12,"sma_20":646.05,"sma_60":704.88,"sma_120":688.98},{"date":"2026-02-06","open":592,"high":600,"low":578,"close":599,"volume":135197,"rsi_14":25.45,"sma_20":637.7,"sma_60":703.4,"sma_120":687.15},{"date":"2026-02-09","open":2995,"high":3150,"low":2910,"close":2985,"volume":38879,"rsi_14":5.21,"sma_20":624.63,"sma_60":696.41,"sma_120":685.23},{"date":"2026-02-10","open":2985,"high":3010,"low":2875,"close":2880,"volume":44594,"rsi_14":34.71,"sma_20":622.7,"sma_60":693.37,"sma_120":683.16},{"date":"2026-02-11","open":2905,"high":2905,"low":2645,"close":2735,"volume":90758,"rsi_14":5.28,"sma_20":548.08,"sma_60":687.2,"sma_120":680.85},{"date":"2026-02-12","open":2735,"high":2810,"low":2700,"close":2785,"volume":45041,"rsi_14":34.67,"sma_20":608.1,"sma_60":683.1,"sma_120":678.66},{"date":"2026-02-13","open":2730,"high":2795,"low":2590,"close":2590,"volume":61738,"rsi_14":25.54,"sma_20":599.5,"sma_60":678.9,"sma_120":676.17},{"date":"2026-02-19","open":2590,"high":2655,"low":2335,"close":2480,"volume":138483,"rsi_14":23.15,"sma_20":590.3,"sma_60":675.13,"sma_120":673.59},{"date":"2026-02-20","open":2480,"high":3065,"low":2480,"close":2570,"volume":421174,"rsi_14":22.77,"sma_20":584.45,"sma_60":671.85,"sma_120":671.19},{"date":"2026-02-23","open":2630,"high":3040,"low":2570,"close":2805,"volume":288682,"rsi_14":38.59,"sma_20":581.85,"sma_60":669.72,"sma_120":669.18},{"date":"2026-02-24","open":2850,"high":2850,"low":2670,"close":2740,"volume":56320,"rsi_14":38.75,"sma_20":578.8,"sma_60":666.62,"sma_120":667.07},{"date":"2026-02-25","open":2895,"high":3535,"low":2770,"close":3005,"volume":1272599,"rsi_14":51.23,"sma_20":578.7,"sma_60":664.87,"sma_120":665.47},{"date":"2026-02-26","open":3095,"high":3105,"low":2805,"close":2910,"volume":111925,"rsi_14":45.14,"sma_20":578.35,"sma_60":660.3,"sma_120":687.55},{"date":"2026-02-27","open":2910,"high":3225,"low":2860,"close":3125,"volume":213862,"rsi_14":53.23,"sma_20":578.4,"sma_60":661.07,"sma_120":664.27},{"date":"2026-03-03","open":3100,"high":3150,"low":2880,"close":2985,"volume":82598,"rsi_14":50.0,"sma_20":577.05,"sma_60":659.07,"sma_120":664.11},{"date":"2026-03-04","open":2860,"high":3035,"low":2855,"close":2895,"volume":114821,"rsi_14":47.24,"sma_20":575.2,"sma_60":656.62,"sma_120":663.65},{"date":"2026-03-05","open":2905,"high":3095,"low":2905,"close":3055,"volume":77518,"rsi_14":51.79,"sma_20":575.65,"sma_60":654.72,"sma_120":662.92},{"date":"2026-03-06","open":3055,"high":3135,"low":2950,"close":3025,"volume":32260,"rsi_14":53.85,"sma_20":576.2,"sma_60":652.78,"sma_120":662.06},{"date":"2026-03-09","open":3025,"high":3095,"low":2915,"close":3080,"volume":54920,"rsi_14":59.61,"sma_20":576.5,"sma_60":651.23,"sma_120":661.27},{"date":"2026-03-10","open":3090,"high":3490,"low":3015,"close":3040,"volume":138432,"rsi_14":57.14,"sma_20":576.7,"sma_60":649.38,"sma_120":660.71},{"date":"2026-03-11","open":3020,"high":3220,"low":2890,"close":3220,"volume":46619,"rsi_14":67.8,"sma_20":579.05,"sma_60":647.95,"sma_120":660.41},{"date":"2026-03-12","open":3400,"high":3400,"low":3050,"close":3390,"volume":43365,"rsi_14":74.86,"sma_20":583.0,"sma_60":647.55,"sma_120":660.39},{"date":"2026-03-13","open":3350,"high":3500,"low":3130,"close":3500,"volume":67449,"rsi_14":75.14,"sma_20":588.15,"sma_60":647.8,"sma_120":660.57},{"date":"2026-03-16","open":3490,"high":3575,"low":3330,"close":3520,"volume":40486,"rsi_14":71.87,"sma_20":594.55,"sma_60":637.73,"sma_120":676.38},{"date":"2026-03-17","open":3520,"high":3520,"low":3370,"close":3390,"volume":24435,"rsi_14":69.12,"sma_20":601.1,"sma_60":647.37,"sma_120":660.34},{"date":"2026-03-18","open":3390,"high":3390,"low":3190,"close":3230,"volume":31169,"rsi_14":57.05,"sma_20":605.55,"sma_60":646.58,"sma_120":659.93},{"date":"2026-03-19","open":3230,"high":3230,"low":3065,"close":3145,"volume":11021,"rsi_14":57.41,"sma_20":611.1,"sma_60":645.78,"sma_120":659.43},{"date":"2026-03-20","open":3145,"high":3375,"low":3145,"close":3375,"volume":24756,"rsi_14":57.81,"sma_20":620.05,"sma_60":645.68,"sma_120":659.61},{"date":"2026-03-23","open":3370,"high":3520,"low":3225,"close":3520,"volume":60577,"rsi_14":66.67,"sma_20":629.55,"sma_60":645.68,"sma_120":660.0},{"date":"2026-03-24","open":3485,"high":3775,"low":3295,"close":3775,"volume":88220,"rsi_14":74.86,"sma_20":639.25,"sma_60":646.55,"sma_120":660.85},{"date":"2026-03-25","open":3725,"high":3825,"low":3540,"close":3790,"volume":47241,"rsi_14":72.62,"sma_20":649.75,"sma_60":647.7,"sma_120":662.09},{"date":"2026-03-26","open":3780,"high":3820,"low":3640,"close":3690,"volume":28305,"rsi_14":69.62,"sma_20":656.6,"sma_60":648.77,"sma_120":661.65},{"date":"2026-03-27","open":3715,"high":3900,"low":3600,"close":3690,"volume":19271,"rsi_14":68.6,"sma_20":664.4,"sma_60":649.47,"sma_120":661.86},{"date":"2026-03-30","open":3750,"high":3885,"low":3445,"close":3570,"volume":49999,"rsi_14":65.41,"sma_20":668.85,"sma_60":649.75,"sma_120":661.85},{"date":"2026-03-31","open":3540,"high":3650,"low":3335,"close":3585,"volume":42144,"rsi_14":61.74,"sma_20":674.85,"sma_60":649.72,"sma_120":662.41},{"date":"2026-04-01","open":3550,"high":3625,"low":3500,"close":3615,"volume":11949,"rsi_14":57.95,"sma_20":682.05,"sma_60":650.03,"sma_120":663.1},{"date":"2026-04-02","open":3620,"high":3620,"low":3455,"close":3455,"volume":17337,"rsi_14":48.46,"sma_20":686.05,"sma_60":649.35,"sma_120":663.62},{"date":"2026-04-03","open":3530,"high":3700,"low":3460,"close":3645,"volume":26102,"rsi_14":53.82,"sma_20":692.25,"sma_60":648.13,"sma_120":664.51},{"date":"2026-04-06","open":3645,"high":3860,"low":3415,"close":3550,"volume":32004,"rsi_14":55.0,"sma_20":696.95,"sma_60":646.77,"sma_120":665.31},{"date":"2026-04-07","open":3550,"high":3885,"low":3550,"close":3590,"volume":68445,"rsi_14":62.16,"sma_20":702.45,"sma_60":645.88,"sma_120":666.17},{"date":"2026-04-08","open":3575,"high":4000,"low":3550,"close":4000,"volume":123398,"rsi_14":73.68,"sma_20":710.25,"sma_60":646.45,"sma_120":667.59},{"date":"2026-04-09","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":69.84,"sma_20":716.35,"sma_60":646.95,"sma_120":669.08},{"date":"2026-04-10","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":66.78,"sma_20":721.35,"sma_60":647.52,"sma_120":670.6},{"date":"2026-04-13","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":59.57,"sma_20":726.15,"sma_60":648.68,"sma_120":672.26},{"date":"2026-04-14","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":59.05,"sma_20":732.25,"sma_60":649.63,"sma_120":673.91},{"date":"2026-04-15","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":64.62,"sma_20":739.95,"sma_60":651.2,"sma_120":675.52},{"date":"2026-04-16","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":64.62,"sma_20":748.5,"sma_60":653.03,"sma_120":677.09},{"date":"2026-04-17","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":72.87,"sma_20":754.75,"sma_60":655.03,"sma_120":678.63},{"date":"2026-04-20","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":72.43,"sma_20":759.55,"sma_60":657.85,"sma_120":680.23},{"date":"2026-04-21","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":71.51,"sma_20":761.8,"sma_60":660.97,"sma_120":681.87},{"date":"2026-04-22","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":87.07,"sma_20":763.9,"sma_60":664.15,"sma_120":683.45},{"date":"2026-04-23","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":82.57,"sma_20":767.0,"sma_60":667.43,"sma_120":685.07},{"date":"2026-04-24","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":770.1,"sma_60":670.63,"sma_120":686.73},{"date":"2026-04-27","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":774.4,"sma_60":673.88,"sma_120":688.38},{"date":"2026-04-28","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":3892.75,"sma_60":3102.62,"sma_120":1902.97},{"date":"2026-04-29","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":3912.0,"sma_60":3159.02,"sma_120":1931.57},{"date":"2026-04-30","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":745.9,"sma_120":669.11},{"date":"2026-05-04","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":791.4,"sma_60":686.62,"sma_120":695.59},{"date":"2026-05-06","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":795.9,"sma_60":689.78,"sma_120":697.42},{"date":"2026-05-07","open":4000,"high":4000,"low":4000,"close":4000,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":693.05,"sma_120":699.24},{"date":"2026-05-08","open":3870,"high":4120,"low":3160,"close":3480,"volume":176203,"rsi_14":86.02,"sma_20":1094.0,"sma_60":794.43,"sma_120":749.66},{"date":"2026-05-11","open":3480,"high":3990,"low":2910,"close":3905,"volume":157633,"rsi_14":44.97,"sma_20":3969.25,"sma_60":3488.67,"sma_120":2096.03},{"date":"2026-05-12","open":3785,"high":4000,"low":3465,"close":3585,"volume":101523,"rsi_14":33.6,"sma_20":3948.5,"sma_60":3498.67,"sma_120":2118.46},{"date":"2026-05-13","open":3560,"high":3560,"low":3110,"close":3225,"volume":54720,"rsi_14":26.15,"sma_20":3909.75,"sma_60":3504.42,"sma_120":2137.99},{"date":"2026-05-14","open":3320,"high":3655,"low":3275,"close":3425,"volume":60797,"rsi_14":34.25,"sma_20":3881.0,"sma_60":3515.92,"sma_120":2158.89},{"date":"2026-05-15","open":3600,"high":3940,"low":3280,"close":3350,"volume":50484,"rsi_14":32.89,"sma_20":3848.5,"sma_60":3525.33,"sma_120":2180.12},{"date":"2026-05-18","open":3350,"high":3600,"low":3120,"close":3300,"volume":17087,"rsi_14":32.05,"sma_20":3813.5,"sma_60":3537.17,"sma_120":2201.2},{"date":"2026-05-19","open":3275,"high":3275,"low":3120,"close":3155,"volume":10846,"rsi_14":29.83,"sma_20":3771.25,"sma_60":3548.42,"sma_120":2221.47},{"date":"2026-05-20","open":3155,"high":4005,"low":3155,"close":3685,"volume":388869,"rsi_14":44.0,"sma_20":3755.5,"sma_60":3567.0,"sma_120":2246.26},{"date":"2026-05-21","open":3665,"high":3780,"low":3360,"close":3600,"volume":161853,"rsi_14":42.62,"sma_20":3735.5,"sma_60":3580.25,"sma_120":2270.52},{"date":"2026-05-22","open":3600,"high":3615,"low":3365,"close":3520,"volume":56847,"rsi_14":41.4,"sma_20":3711.5,"sma_60":3593.25,"sma_120":2293.73},{"date":"2026-05-26","open":3520,"high":3575,"low":3360,"close":3370,"volume":24743,"rsi_14":39.29,"sma_20":3680.0,"sma_60":3599.33,"sma_120":2315.93},{"date":"2026-05-27","open":3385,"high":3385,"low":3200,"close":3235,"volume":27415,"rsi_14":37.56,"sma_20":3641.75,"sma_60":3604.75,"sma_120":2336.92},{"date":"2026-05-28","open":3235,"high":3500,"low":3100,"close":3500,"volume":31806,"rsi_14":42.51,"sma_20":3616.75,"sma_60":3611.0,"sma_120":2360.1},{"date":"2026-05-29","open":3460,"high":3500,"low":3205,"close":3500,"volume":26736,"rsi_14":50.35,"sma_20":3591.75,"sma_60":3619.58,"sma_120":2383.29},{"date":"2026-06-01","open":3500,"high":3505,"low":3145,"close":3185,"volume":36117,"rsi_14":36.72,"sma_20":3551.0,"sma_60":3624.42,"sma_120":2403.78},{"date":"2026-06-02","open":3280,"high":3280,"low":2880,"close":3170,"volume":46768,"rsi_14":41.37,"sma_20":3509.5,"sma_60":3626.33,"sma_120":2424.16},{"date":"2026-06-04","open":3145,"high":3145,"low":3025,"close":3040,"volume":5553,"rsi_14":45.75,"sma_20":3461.5,"sma_60":3626.58,"sma_120":2443.48},{"date":"2026-06-05","open":3130,"high":3315,"low":2910,"close":3040,"volume":15002,"rsi_14":40.25,"sma_20":3413.5,"sma_60":3625.92,"sma_120":2462.91},{"date":"2026-06-08","open":3035,"high":3200,"low":2740,"close":3200,"volume":23932,"rsi_14":46.36,"sma_20":3373.5,"sma_60":3628.58,"sma_120":2483.58},{"date":"2026-06-09","open":3300,"high":3300,"low":2900,"close":3200,"volume":31877,"rsi_14":47.51,"sma_20":3359.5,"sma_60":3628.25,"sma_120":2504.17},{"date":"2026-06-10","open":3200,"high":3200,"low":2900,"close":2905,"volume":8917,"rsi_14":44.21,"sma_20":3309.5,"sma_60":3620.17,"sma_120":2522.53},{"date":"2026-06-11","open":2920,"high":2990,"low":2820,"close":2970,"volume":12780,"rsi_14":28.91,"sma_20":3278.75,"sma_60":3611.33,"sma_120":2541.57},{"date":"2026-06-12","open":3060,"high":3270,"low":2935,"close":3270,"volume":15277,"rsi_14":41.36,"sma_20":3281.0,"sma_60":3607.17,"sma_120":2562.97},{"date":"2026-06-15","open":3275,"high":3280,"low":3055,"close":3180,"volume":5774,"rsi_14":41.15,"sma_20":3268.75,"sma_60":3603.67,"sma_120":2583.58},{"date":"2026-06-16","open":3155,"high":3465,"low":2980,"close":3300,"volume":17564,"rsi_14":48.15,"sma_20":3266.25,"sma_60":3604.83,"sma_120":2605.31},{"date":"2026-06-17","open":3280,"high":3280,"low":3130,"close":3210,"volume":10666,"rsi_14":57.59,"sma_20":3223.5,"sma_60":3571.92,"sma_120":2756.86},{"date":"2026-06-18","open":3190,"high":3300,"low":3025,"close":3290,"volume":16328,"rsi_14":43.67,"sma_20":3268.5,"sma_60":3604.5,"sma_120":2648.16},{"date":"2026-06-19","open":3250,"high":3250,"low":3020,"close":3120,"volume":32282,"rsi_14":39.62,"sma_20":3240.25,"sma_60":3597.83,"sma_120":2668.29},{"date":"2026-06-22","open":3120,"high":3145,"low":2815,"close":2980,"volume":9849,"rsi_14":43.81,"sma_20":3209.25,"sma_60":3584.58,"sma_120":2687.27},{"date":"2026-06-23","open":2785,"high":3000,"low":2615,"close":3000,"volume":42711,"rsi_14":44.88,"sma_20":3183.25,"sma_60":3571.42,"sma_120":2706.53},{"date":"2026-06-24","open":2800,"high":3000,"low":2715,"close":2995,"volume":41283,"rsi_14":48.53,"sma_20":3164.5,"sma_60":3559.83,"sma_120":2725.87},{"date":"2026-06-25","open":2970,"high":2970,"low":2765,"close":2950,"volume":11267,"rsi_14":47.15,"sma_20":3150.25,"sma_60":3547.5,"sma_120":2744.65},{"date":"2026-06-26","open":2920,"high":2920,"low":2705,"close":2830,"volume":19626,"rsi_14":37.99,"sma_20":3116.75,"sma_60":3535.17,"sma_120":2762.43},{"date":"2026-06-29","open":2810,"high":2975,"low":2685,"close":2975,"volume":24122,"rsi_14":43.32,"sma_20":3090.5,"sma_60":3525.0,"sma_120":2781.22},{"date":"2026-06-30","open":2975,"high":3200,"low":2755,"close":3200,"volume":26203,"rsi_14":59.13,"sma_20":3091.25,"sma_60":3518.08,"sma_120":2802.03},{"date":"2026-07-01","open":3110,"high":3120,"low":2910,"close":2935,"volume":16806,"rsi_14":49.04,"sma_20":3079.5,"sma_60":3509.42,"sma_120":2820.38},{"date":"2026-07-02","open":2925,"high":2985,"low":2805,"close":2970,"volume":15402,"rsi_14":40.32,"sma_20":3076.0,"sma_60":3498.17,"sma_120":2838.45},{"date":"2026-07-03","open":2900,"high":3000,"low":2860,"close":2945,"volume":3563,"rsi_14":42.09,"sma_20":3071.25,"sma_60":3488.08,"sma_120":2856.39},{"date":"2026-07-06","open":2920,"high":3025,"low":2790,"close":2950,"volume":11608,"rsi_14":37.23,"sma_20":3058.75,"sma_60":3477.42,"sma_120":2874.55},{"date":"2026-07-07","open":2930,"high":2930,"low":2785,"close":2890,"volume":10022,"rsi_14":38.06,"sma_20":3043.25,"sma_60":3458.92,"sma_120":2892.25},{"date":"2026-07-08","open":2835,"high":2925,"low":2760,"close":2920,"volume":11983,"rsi_14":35.66,"sma_20":3044.0,"sma_60":3440.92,"sma_120":2910.17},{"date":"2026-07-09","open":2900,"high":3160,"low":2790,"close":3120,"volume":33750,"rsi_14":50.0,"sma_20":3051.5,"sma_60":3426.25,"sma_120":2929.78},{"date":"2026-07-10","open":3170,"high":3485,"low":2955,"close":3455,"volume":81101,"rsi_14":65.68,"sma_20":3060.75,"sma_60":3417.17,"sma_120":2952.49},{"date":"2026-07-13","open":3445,"high":3445,"low":3120,"close":3190,"volume":15038,"rsi_14":55.4,"sma_20":3061.25,"sma_60":3403.67,"sma_120":2972.88},{"date":"2026-07-14","open":3215,"high":3215,"low":3100,"close":3150,"volume":8796,"rsi_14":54.32,"sma_20":3053.75,"sma_60":3389.5,"sma_120":2993.25},{"date":"2026-07-15","open":3100,"high":3160,"low":3075,"close":3110,"volume":7037,"rsi_14":54.47,"sma_20":3048.75,"sma_60":3374.67,"sma_120":3013.42},{"date":"2026-07-16","open":3115,"high":3135,"low":3015,"close":3135,"volume":14281,"rsi_14":59.0,"sma_20":3041.0,"sma_60":3360.25,"sma_120":3033.88},{"date":"2026-07-20","open":3140,"high":3280,"low":3005,"close":3090,"volume":12109,"rsi_14":53.61,"sma_20":3039.5,"sma_60":3345.08,"sma_120":3054.37},{"date":"2026-07-21","open":3095,"high":3380,"low":3000,"close":3060,"volume":17250,"rsi_14":45.0,"sma_20":3043.5,"sma_60":3329.42,"sma_120":3074.76},{"date":"2026-07-22","open":3070,"high":3230,"low":3025,"close":3230,"volume":29054,"rsi_14":61.3,"sma_20":3055.0,"sma_60":3316.58,"sma_120":3096.6},{"date":"2026-07-23","open":3470,"high":3470,"low":3080,"close":3380,"volume":31476,"rsi_14":64.44,"sma_20":3074.25,"sma_60":3306.25,"sma_120":3119.74},{"date":"2026-07-24","open":3200,"high":3230,"low":3130,"close":3220,"volume":17305,"rsi_14":58.84,"sma_20":3087.75,"sma_60":3293.25,"sma_120":3141.51},{"date":"2026-07-27","open":3220,"high":3220,"low":3070,"close":3140,"volume":17362,"rsi_14":55.83,"sma_20":3103.25,"sma_60":3278.92,"sma_120":3162.63},{"date":"2026-07-28","open":3115,"high":3200,"low":3020,"close":3190,"volume":11248,"rsi_14":59.26,"sma_20":3114.0,"sma_60":3265.42,"sma_120":3184.02},{"date":"2026-07-29","open":3070,"high":3180,"low":3070,"close":3110,"volume":10375,"rsi_14":55.69,"sma_20":3109.5,"sma_60":3250.58,"sma_120":3204.8},{"date":"2026-07-30","open":3035,"high":3110,"low":2995,"close":3085,"volume":17016,"rsi_14":48.83,"sma_20":3117.0,"sma_60":3235.33,"sma_120":3225.49},{"date":"2026-07-31","open":3195,"high":3205,"low":3060,"close":3200,"volume":15384,"rsi_14":40.0,"sma_20":3128.5,"sma_60":3222.0,"sma_120":3247.21},{"date":"2026-08-03","open":3180,"high":3190,"low":3090,"close":3180,"volume":4684,"rsi_14":49.51,"sma_20":3140.25,"sma_60":3208.33,"sma_120":3268.62},{"date":"2026-08-04","open":3150,"high":3200,"low":3145,"close":3165,"volume":5289,"rsi_14":50.75,"sma_20":3151.0,"sma_60":3194.42,"sma_120":3289.97},{"date":"2026-08-05","open":3160,"high":3185,"low":3120,"close":3165,"volume":4187,"rsi_14":52.85,"sma_20":3164.75,"sma_60":3189.17,"sma_120":3311.37},{"date":"2026-08-06","open":3155,"high":3175,"low":3100,"close":3135,"volume":3477,"rsi_14":50.0,"sma_20":3175.5,"sma_60":3176.33,"sma_120":3332.5},{"date":"2026-08-07","open":3150,"high":3200,"low":3095,"close":3200,"volume":7400,"rsi_14":55.56,"sma_20":3179.5,"sma_60":3169.92,"sma_120":3334.29},{"date":"2026-08-10","open":3385,"high":3385,"low":3125,"close":3340,"volume":32780,"rsi_14":62.73,"sma_20":3173.75,"sma_60":3171.83,"sma_120":3338.12},{"date":"2026-08-11","open":3335,"high":3335,"low":3200,"close":3220,"volume":5643,"rsi_14":49.52,"sma_20":3175.25,"sma_60":3168.42,"sma_120":3342.17},{"date":"2026-08-12","open":3220,"high":3280,"low":3155,"close":3280,"volume":22889,"rsi_14":44.79,"sma_20":3181.75,"sma_60":3167.25,"sma_120":3346.29},{"date":"2026-08-13","open":3255,"high":3255,"low":3170,"close":3205,"volume":7669,"rsi_14":49.14,"sma_20":3186.5,"sma_60":3165.67,"sma_120":3351.42},{"date":"2026-08-14","open":3195,"high":3205,"low":3170,"close":3175,"volume":9734,"rsi_14":52.12,"sma_20":3188.5,"sma_60":3166.0,"sma_120":3357.21},{"date":"2026-08-18","open":3175,"high":3190,"low":3150,"close":3170,"volume":5333,"rsi_14":48.72,"sma_20":3192.5,"sma_60":3157.42,"sma_120":3362.21},{"date":"2026-08-19","open":3140,"high":3200,"low":3035,"close":3195,"volume":6190,"rsi_14":55.86,"sma_20":3199.25,"sma_60":3150.67,"sma_120":3365.46},{"date":"2026-08-20","open":3105,"high":3165,"low":3105,"close":3160,"volume":2911,"rsi_14":55.1,"sma_20":3195.75,"sma_60":3144.67,"sma_120":3368.96},{"date":"2026-08-21","open":3155,"high":3160,"low":3100,"close":3135,"volume":981,"rsi_14":44.96,"sma_20":3183.5,"sma_60":3140.75,"sma_120":3370.04},{"date":"2026-08-24","open":3135,"high":3180,"low":3070,"close":3180,"volume":6355,"rsi_14":50.0,"sma_20":3181.5,"sma_60":3139.83,"sma_120":3372.29},{"date":"2026-08-25","open":3155,"high":3165,"low":3100,"close":3165,"volume":1697,"rsi_14":50.0,"sma_20":3182.75,"sma_60":3134.25,"sma_120":3372.62},{"date":"2026-08-26","open":3165,"high":3270,"low":3085,"close":3270,"volume":8048,"rsi_14":56.77,"sma_20":3186.75,"sma_60":3130.42,"sma_120":3375.0},{"date":"2026-08-27","open":3265,"high":3305,"low":3140,"close":3270,"volume":41756,"rsi_14":59.06,"sma_20":3194.75,"sma_60":3131.83,"sma_120":3378.12},{"date":"2026-08-28","open":3260,"high":3260,"low":3180,"close":3190,"volume":1885,"rsi_14":49.34,"sma_20":3200.0,"sma_60":3132.17,"sma_120":3379.25},{"date":"2026-08-31","open":3200,"high":3200,"low":3135,"close":3175,"volume":1543,"rsi_14":37.01,"sma_20":3198.75,"sma_60":3134.42,"sma_120":3380.5},{"date":"2026-09-01","open":3175,"high":3200,"low":3160,"close":3200,"volume":3272,"rsi_14":48.15,"sma_20":3199.75,"sma_60":3137.08,"sma_120":3381.5},{"date":"2026-09-02","open":3220,"high":3245,"low":3145,"close":3180,"volume":26836,"rsi_14":40.0,"sma_20":3200.5,"sma_60":3136.75,"sma_120":3382.67},{"date":"2026-09-03","open":3200,"high":3200,"low":3015,"close":3195,"volume":9879,"rsi_14":48.86,"sma_20":3202.0,"sma_60":3136.67,"sma_120":3382.46},{"date":"2026-09-04","open":3195,"high":3200,"low":3155,"close":3185,"volume":353,"rsi_14":51.19,"sma_20":3204.5,"sma_60":3141.33,"sma_120":3380.75},{"date":"2026-09-07","open":3160,"high":3200,"low":3135,"close":3200,"volume":3761,"rsi_14":53.49,"sma_20":3204.5,"sma_60":3145.17,"sma_120":3378.25},{"date":"2026-09-08","open":3200,"high":3200,"low":3160,"close":3170,"volume":1683,"rsi_14":47.13,"sma_20":3196.0,"sma_60":3143.5,"sma_120":3375.33},{"date":"2026-09-09","open":3170,"high":3195,"low":3050,"close":3150,"volume":2740,"rsi_14":48.81,"sma_20":3192.5,"sma_60":3143.0,"sma_120":3373.33},{"date":"2026-09-10","open":3125,"high":3200,"low":3110,"close":3200,"volume":8316,"rsi_14":57.3,"sma_20":3188.5,"sma_60":3141.33,"sma_120":3373.08},{"date":"2026-09-11","open":3200,"high":3200,"low":3085,"close":3135,"volume":4958,"rsi_14":45.16,"sma_20":3185.0,"sma_60":3140.08,"sma_120":3373.0},{"date":"2026-09-14","open":3135,"high":3180,"low":3095,"close":3175,"volume":469,"rsi_14":51.02,"sma_20":3185.0,"sma_60":3138.17,"sma_120":3371.33},{"date":"2026-09-15","open":3145,"high":3190,"low":3050,"close":3115,"volume":11484,"rsi_14":32.58,"sma_20":3182.25,"sma_60":3138.08,"sma_120":3367.96},{"date":"2026-09-16","open":3150,"high":3200,"low":3030,"close":3155,"volume":879,"rsi_14":38.14,"sma_20":3180.25,"sma_60":3141.0,"sma_120":3362.79},{"date":"2026-09-17","open":3100,"high":3150,"low":3060,"close":3105,"volume":1795,"rsi_14":40.66,"sma_20":3177.5,"sma_60":3142.75,"sma_120":3357.08},{"date":"2026-09-18","open":3125,"high":3200,"low":3010,"close":3160,"volume":4437,"rsi_14":48.48,"sma_20":3178.75,"sma_60":3145.5,"sma_120":3352.67},{"date":"2026-09-21","open":3065,"high":3065,"low":3010,"close":3060,"volume":3082,"rsi_14":37.72,"sma_20":3172.75,"sma_60":3147.33,"sma_120":3347.42},{"date":"2026-09-22","open":3085,"high":3150,"low":3020,"close":3105,"volume":11126,"rsi_14":43.7,"sma_20":3169.75,"sma_60":3151.92,"sma_120":3343.54},{"date":"2026-09-23","open":3115,"high":3185,"low":2925,"close":3110,"volume":14532,"rsi_14":42.74,"sma_20":3161.75,"sma_60":3154.17,"sma_120":3339.58},{"date":"2026-09-28","open":3010,"high":3015,"low":2915,"close":3000,"volume":6898,"rsi_14":36.5,"sma_20":3148.25,"sma_60":3150.83,"sma_120":3334.46},{"date":"2026-09-29","open":2945,"high":3140,"low":2925,"close":3100,"volume":1501,"rsi_14":43.51,"sma_20":3143.75,"sma_60":3153.58,"sma_120":3331.5},{"date":"2026-09-30","open":2955,"high":3100,"low":2860,"close":2980,"volume":8991,"rsi_14":38.95,"sma_20":3134.0,"sma_60":3153.75,"sma_120":3325.96},{"date":"2026-10-01","open":2960,"high":3150,"low":2875,"close":3065,"volume":6382,"rsi_14":45.41,"sma_20":3127.25,"sma_60":3155.75,"sma_120":3321.92},{"date":"2026-10-02","open":3140,"high":3155,"low":2945,"close":3135,"volume":14992,"rsi_14":46.56,"sma_20":3125.0,"sma_60":3158.83,"sma_120":3318.12},{"date":"2026-10-06","open":3125,"high":3130,"low":2950,"close":3040,"volume":1803,"rsi_14":45.13,"sma_20":3117.25,"sma_60":3161.33,"sma_120":3310.12},{"date":"2026-10-07","open":3070,"high":3090,"low":2960,"close":3035,"volume":24347,"rsi_14":42.55,"sma_20":3109.75,"sma_60":3163.25,"sma_120":3302.08},{"date":"2026-10-08","open":3075,"high":3075,"low":2970,"close":3060,"volume":14032,"rsi_14":46.96,"sma_20":3102.75,"sma_60":3162.25,"sma_120":3294.25},{"date":"2026-10-12","open":3035,"high":3055,"low":2940,"close":2995,"volume":2500,"rsi_14":41.4,"sma_20":3094.0,"sma_60":3154.58,"sma_120":3285.88},{"date":"2026-10-13","open":2950,"high":2960,"low":2870,"close":2955,"volume":6842,"rsi_14":41.85,"sma_20":3084.25,"sma_60":3150.67,"sma_120":3277.17},{"date":"2026-10-14","open":2830,"high":2995,"low":2830,"close":2940,"volume":2806,"rsi_14":37.5,"sma_20":3071.25,"sma_60":3147.17,"sma_120":3268.33},{"date":"2026-10-15","open":2920,"high":2995,"low":2805,"close":2895,"volume":1667,"rsi_14":40.0,"sma_20":3059.25,"sma_60":3143.58,"sma_120":3259.12},{"date":"2026-10-16","open":2900,"high":3070,"low":2835,"close":3060,"volume":5213,"rsi_14":47.62,"sma_20":3053.5,"sma_60":3142.33,"sma_120":3251.29},{"date":"2026-10-19","open":2945,"high":3005,"low":2710,"close":2995,"volume":30191,"rsi_14":44.28,"sma_20":3047.5,"sma_60":3140.75,"sma_120":3242.92},{"date":"2026-10-20","open":3000,"high":3050,"low":2795,"close":2855,"volume":5082,"rsi_14":43.0,"sma_20":3032.5,"sma_60":3137.33,"sma_120":3233.38},{"date":"2026-10-21","open":2955,"high":3245,"low":2805,"close":2995,"volume":6691,"rsi_14":45.12,"sma_20":3027.0,"sma_60":3133.42,"sma_120":3225.0},{"date":"2026-10-22","open":3235,"high":3235,"low":2855,"close":2990,"volume":4028,"rsi_14":50.52,"sma_20":3018.5,"sma_60":3126.92,"sma_120":3216.58},{"date":"2026-10-23","open":2858,"high":3040,"low":2682,"close":3040,"volume":3754}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-415.56000000000006,"pbr":1.58,"per":null,"roa":-0.85,"roe":-2.47,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8184716347.0,"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 309.02억. 매출 81.85억, 영업이익 -47.87억.","eps_basis":"TTM","debt_ratio":1.9006380737062512,"market_cap":31790848640,"net_income":-4342818922.0,"total_debt":38195698725.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-160.45,"total_assets":58291949165.0,"total_equity":20096250440.0,"profit_margin":-53.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4787209499.0,"operating_margin":-58.49,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3040.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":1805.0},{"date":"2016-10-25","close":1762.0},{"date":"2016-10-26","close":1762.0},{"date":"2016-10-27","close":1762.0},{"date":"2016-10-28","close":1822.0},{"date":"2016-10-31","close":1728.0},{"date":"2016-11-01","close":1711.0},{"date":"2016-11-02","close":1548.0},{"date":"2016-11-03","close":1550.0},{"date":"2016-11-04","close":1554.0},{"date":"2016-11-07","close":1545.0},{"date":"2016-11-08","close":1559.0},{"date":"2016-11-09","close":1388.0},{"date":"2016-11-10","close":1506.0},{"date":"2016-11-11","close":1540.0},{"date":"2016-11-14","close":1542.0},{"date":"2016-11-15","close":1507.0},{"date":"2016-11-16","close":1697.0},{"date":"2016-11-17","close":1672.0},{"date":"2016-11-18","close":1625.0},{"date":"2016-11-21","close":1540.0},{"date":"2016-11-22","close":1528.0},{"date":"2016-11-23","close":1446.0},{"date":"2016-11-24","close":1335.0},{"date":"2016-11-25","close":1396.0},{"date":"2016-11-28","close":1456.0},{"date":"2016-11-29","close":1434.0},{"date":"2016-11-30","close":1478.0},{"date":"2016-12-01","close":1487.0},{"date":"2016-12-02","close":1509.0},{"date":"2016-12-05","close":1468.0},{"date":"2016-12-06","close":1495.0},{"date":"2016-12-07","close":1554.0},{"date":"2016-12-08","close":1528.0},{"date":"2016-12-09","close":1583.0},{"date":"2016-12-12","close":1651.0},{"date":"2016-12-13","close":1624.0},{"date":"2016-12-14","close":1658.0},{"date":"2016-12-15","close":1720.0},{"date":"2016-12-16","close":1728.0},{"date":"2016-12-19","close":1779.0},{"date":"2016-12-20","close":1737.0},{"date":"2016-12-21","close":1720.0},{"date":"2016-12-22","close":1720.0},{"date":"2016-12-23","close":1706.0},{"date":"2016-12-26","close":1728.0},{"date":"2016-12-27","close":1694.0},{"date":"2016-12-28","close":1771.0},{"date":"2016-12-29","close":1822.0},{"date":"2017-01-02","close":1856.0},{"date":"2017-01-03","close":1848.0},{"date":"2017-01-04","close":1865.0},{"date":"2017-01-05","close":1865.0},{"date":"2017-01-06","close":1865.0},{"date":"2017-01-09","close":1848.0},{"date":"2017-01-10","close":1831.0},{"date":"2017-01-11","close":1754.0},{"date":"2017-01-12","close":1933.0},{"date":"2017-01-13","close":1951.0},{"date":"2017-01-16","close":1899.0},{"date":"2017-01-17","close":1882.0},{"date":"2017-01-18","close":1805.0},{"date":"2017-01-19","close":1831.0},{"date":"2017-01-20","close":1874.0},{"date":"2017-01-23","close":1762.0},{"date":"2017-01-24","close":1711.0},{"date":"2017-01-25","close":1668.0},{"date":"2017-01-26","close":1797.0},{"date":"2017-01-31","close":1814.0},{"date":"2017-02-01","close":1822.0},{"date":"2017-02-02","close":1771.0},{"date":"2017-02-03","close":1754.0},{"date":"2017-02-06","close":1762.0},{"date":"2017-02-07","close":1745.0},{"date":"2017-02-08","close":1711.0},{"date":"2017-02-09","close":1701.0},{"date":"2017-02-10","close":1745.0},{"date":"2017-02-13","close":1709.0},{"date":"2017-02-14","close":1822.0},{"date":"2017-02-15","close":1805.0},{"date":"2017-02-16","close":1745.0},{"date":"2017-02-17","close":1737.0},{"date":"2017-02-20","close":1771.0},{"date":"2017-02-21","close":1737.0},{"date":"2017-02-22","close":1874.0},{"date":"2017-02-23","close":1865.0},{"date":"2017-02-24","close":1882.0},{"date":"2017-02-27","close":1797.0},{"date":"2017-02-28","close":1831.0},{"date":"2017-03-02","close":1745.0},{"date":"2017-03-03","close":1745.0},{"date":"2017-03-06","close":1711.0},{"date":"2017-03-07","close":1771.0},{"date":"2017-03-08","close":1745.0},{"date":"2017-03-09","close":1737.0},{"date":"2017-03-10","close":1720.0},{"date":"2017-03-13","close":1737.0},{"date":"2017-03-14","close":1771.0},{"date":"2017-03-15","close":1814.0},{"date":"2017-03-16","close":1831.0},{"date":"2017-03-17","close":1805.0},{"date":"2017-03-20","close":1865.0},{"date":"2017-03-21","close":1848.0},{"date":"2017-03-22","close":1874.0},{"date":"2017-03-23","close":1805.0},{"date":"2017-03-24","close":1779.0},{"date":"2017-03-27","close":1728.0},{"date":"2017-03-28","close":1805.0},{"date":"2017-03-29","close":1797.0},{"date":"2017-03-30","close":1797.0},{"date":"2017-03-31","close":1779.0},{"date":"2017-04-03","close":1779.0},{"date":"2017-04-04","close":1814.0},{"date":"2017-04-05","close":1848.0},{"date":"2017-04-06","close":1797.0},{"date":"2017-04-07","close":1805.0},{"date":"2017-04-10","close":1754.0},{"date":"2017-04-11","close":1745.0},{"date":"2017-04-12","close":1737.0},{"date":"2017-04-13","close":1745.0},{"date":"2017-04-14","close":1728.0},{"date":"2017-04-17","close":1762.0},{"date":"2017-04-18","close":1797.0},{"date":"2017-04-19","close":1762.0},{"date":"2017-04-20","close":1771.0},{"date":"2017-04-21","close":1762.0},{"date":"2017-04-24","close":1728.0},{"date":"2017-04-25","close":1762.0},{"date":"2017-04-26","close":1737.0},{"date":"2017-04-27","close":1720.0},{"date":"2017-04-28","close":1728.0},{"date":"2017-05-02","close":1754.0},{"date":"2017-05-04","close":1839.0},{"date":"2017-05-08","close":1951.0},{"date":"2017-05-10","close":2002.0},{"date":"2017-05-11","close":2045.0},{"date":"2017-05-12","close":2070.0},{"date":"2017-05-15","close":2053.0},{"date":"2017-05-16","close":2045.0},{"date":"2017-05-17","close":2045.0},{"date":"2017-05-18","close":2070.0},{"date":"2017-05-19","close":2087.0},{"date":"2017-05-22","close":2164.0},{"date":"2017-05-23","close":2139.0},{"date":"2017-05-24","close":2122.0},{"date":"2017-05-25","close":1993.0},{"date":"2017-05-26","close":2096.0},{"date":"2017-05-29","close":1993.0},{"date":"2017-05-30","close":1985.0},{"date":"2017-05-31","close":1993.0},{"date":"2017-06-01","close":2002.0},{"date":"2017-06-02","close":2053.0},{"date":"2017-06-05","close":2087.0},{"date":"2017-06-07","close":2053.0},{"date":"2017-06-08","close":2019.0},{"date":"2017-06-09","close":2207.0},{"date":"2017-06-12","close":2122.0},{"date":"2017-06-13","close":2113.0},{"date":"2017-06-14","close":2207.0},{"date":"2017-06-15","close":2207.0},{"date":"2017-06-16","close":2404.0},{"date":"2017-06-19","close":2395.0},{"date":"2017-06-20","close":2395.0},{"date":"2017-06-21","close":2404.0},{"date":"2017-06-22","close":2190.0},{"date":"2017-06-23","close":2190.0},{"date":"2017-06-26","close":2139.0},{"date":"2017-06-27","close":2122.0},{"date":"2017-06-28","close":2096.0},{"date":"2017-06-29","close":2036.0},{"date":"2017-06-30","close":2079.0},{"date":"2017-07-03","close":2087.0},{"date":"2017-07-04","close":2147.0},{"date":"2017-07-05","close":2105.0},{"date":"2017-07-06","close":2070.0},{"date":"2017-07-07","close":2079.0},{"date":"2017-07-10","close":1916.0},{"date":"2017-07-11","close":1916.0},{"date":"2017-07-12","close":1985.0},{"date":"2017-07-13","close":1925.0},{"date":"2017-07-14","close":1933.0},{"date":"2017-07-17","close":1882.0},{"date":"2017-07-18","close":1814.0},{"date":"2017-07-19","close":1839.0},{"date":"2017-07-20","close":1848.0},{"date":"2017-07-21","close":1831.0},{"date":"2017-07-24","close":1779.0},{"date":"2017-07-25","close":1822.0},{"date":"2017-07-26","close":1959.0},{"date":"2017-07-27","close":2010.0},{"date":"2017-07-28","close":2053.0},{"date":"2017-07-31","close":2036.0},{"date":"2017-08-01","close":2036.0},{"date":"2017-08-02","close":2028.0},{"date":"2017-08-03","close":1985.0},{"date":"2017-08-04","close":2053.0},{"date":"2017-08-07","close":2139.0},{"date":"2017-08-08","close":2113.0},{"date":"2017-08-09","close":2096.0},{"date":"2017-08-10","close":2113.0},{"date":"2017-08-11","close":2079.0},{"date":"2017-08-14","close":2087.0},{"date":"2017-08-16","close":2010.0},{"date":"2017-08-17","close":2182.0},{"date":"2017-08-18","close":2233.0},{"date":"2017-08-21","close":2259.0},{"date":"2017-08-22","close":2224.0},{"date":"2017-08-23","close":2276.0},{"date":"2017-08-24","close":2276.0},{"date":"2017-08-25","close":2284.0},{"date":"2017-08-28","close":2267.0},{"date":"2017-08-29","close":2250.0},{"date":"2017-08-30","close":2216.0},{"date":"2017-08-31","close":2259.0},{"date":"2017-09-01","close":2293.0},{"date":"2017-09-04","close":2224.0},{"date":"2017-09-05","close":2199.0},{"date":"2017-09-06","close":2130.0},{"date":"2017-09-07","close":2207.0},{"date":"2017-09-08","close":2156.0},{"date":"2017-09-11","close":2130.0},{"date":"2017-09-12","close":2130.0},{"date":"2017-09-13","close":2199.0},{"date":"2017-09-14","close":2267.0},{"date":"2017-09-15","close":2207.0},{"date":"2017-09-18","close":2233.0},{"date":"2017-09-19","close":2267.0},{"date":"2017-09-20","close":2387.0},{"date":"2017-09-21","close":2430.0},{"date":"2017-09-22","close":2464.0},{"date":"2017-09-25","close":2336.0},{"date":"2017-09-26","close":2515.0},{"date":"2017-09-27","close":2532.0},{"date":"2017-09-28","close":2515.0},{"date":"2017-09-29","close":2310.0},{"date":"2017-10-10","close":2147.0},{"date":"2017-10-11","close":2224.0},{"date":"2017-10-12","close":2267.0},{"date":"2017-10-13","close":2182.0},{"date":"2017-10-16","close":2216.0},{"date":"2017-10-17","close":2207.0},{"date":"2017-10-18","close":2370.0},{"date":"2017-10-19","close":2353.0},{"date":"2017-10-20","close":2336.0},{"date":"2017-10-23","close":2267.0},{"date":"2017-10-24","close":2276.0},{"date":"2017-10-25","close":2224.0},{"date":"2017-10-26","close":2250.0},{"date":"2017-10-27","close":2241.0},{"date":"2017-10-30","close":2233.0},{"date":"2017-10-31","close":2224.0},{"date":"2017-11-01","close":2173.0},{"date":"2017-11-02","close":2190.0},{"date":"2017-11-03","close":2216.0},{"date":"2017-11-06","close":2224.0},{"date":"2017-11-07","close":2190.0},{"date":"2017-11-08","close":2139.0},{"date":"2017-11-09","close":2216.0},{"date":"2017-11-10","close":2224.0},{"date":"2017-11-13","close":2207.0},{"date":"2017-11-14","close":2259.0},{"date":"2017-11-15","close":2130.0},{"date":"2017-11-16","close":2207.0},{"date":"2017-11-17","close":2190.0},{"date":"2017-11-20","close":2156.0},{"date":"2017-11-21","close":2096.0},{"date":"2017-11-22","close":2147.0},{"date":"2017-11-23","close":2122.0},{"date":"2017-11-24","close":2087.0},{"date":"2017-11-27","close":2087.0},{"date":"2017-11-28","close":2062.0},{"date":"2017-11-29","close":1968.0},{"date":"2017-11-30","close":1908.0},{"date":"2017-12-01","close":1899.0},{"date":"2017-12-04","close":2087.0},{"date":"2017-12-05","close":2028.0},{"date":"2017-12-06","close":2028.0},{"date":"2017-12-07","close":1942.0},{"date":"2017-12-08","close":1899.0},{"date":"2017-12-11","close":1720.0},{"date":"2017-12-12","close":1548.0},{"date":"2017-12-13","close":1497.0},{"date":"2017-12-14","close":1566.0},{"date":"2017-12-15","close":1514.0},{"date":"2017-12-18","close":1446.0},{"date":"2017-12-19","close":1436.0},{"date":"2017-12-20","close":1403.0},{"date":"2017-12-21","close":1372.0},{"date":"2017-12-22","close":1372.0},{"date":"2017-12-26","close":1254.0},{"date":"2017-12-27","close":1489.0},{"date":"2017-12-28","close":1384.0},{"date":"2018-01-02","close":1377.0},{"date":"2018-01-03","close":1430.0},{"date":"2018-01-04","close":1436.0},{"date":"2018-01-05","close":1439.0},{"date":"2018-01-08","close":1665.0},{"date":"2018-01-09","close":1613.0},{"date":"2018-01-10","close":1545.0},{"date":"2018-01-11","close":1538.0},{"date":"2018-01-12","close":1523.0},{"date":"2018-01-15","close":1430.0},{"date":"2018-01-16","close":1456.0},{"date":"2018-01-17","close":1483.0},{"date":"2018-01-18","close":1483.0},{"date":"2018-01-19","close":1463.0},{"date":"2018-01-22","close":1518.0},{"date":"2018-01-23","close":1501.0},{"date":"2018-01-24","close":1518.0},{"date":"2018-01-25","close":1554.0},{"date":"2018-01-26","close":1567.0},{"date":"2018-01-29","close":1560.0},{"date":"2018-01-30","close":1545.0},{"date":"2018-01-31","close":1569.0},{"date":"2018-02-01","close":1560.0},{"date":"2018-02-02","close":1526.0},{"date":"2018-02-05","close":1489.0},{"date":"2018-02-06","close":1456.0},{"date":"2018-02-07","close":1437.0},{"date":"2018-02-08","close":1468.0},{"date":"2018-02-09","close":1427.0},{"date":"2018-02-12","close":1398.0},{"date":"2018-02-13","close":1417.0},{"date":"2018-02-14","close":1400.0},{"date":"2018-02-19","close":1406.0},{"date":"2018-02-20","close":1554.0},{"date":"2018-02-21","close":1523.0},{"date":"2018-02-22","close":1480.0},{"date":"2018-02-23","close":1480.0},{"date":"2018-02-26","close":1441.0},{"date":"2018-02-27","close":1420.0},{"date":"2018-02-28","close":1430.0},{"date":"2018-03-02","close":1429.0},{"date":"2018-03-05","close":1376.0},{"date":"2018-03-06","close":1377.0},{"date":"2018-03-07","close":1357.0},{"date":"2018-03-08","close":1394.0},{"date":"2018-03-09","close":1449.0},{"date":"2018-03-12","close":1514.0},{"date":"2018-03-13","close":1555.0},{"date":"2018-03-14","close":1514.0},{"date":"2018-03-15","close":1593.0},{"date":"2018-03-16","close":1591.0},{"date":"2018-03-19","close":1114.0},{"date":"2018-03-20","close":1167.0},{"date":"2018-03-21","close":1013.0},{"date":"2018-03-22","close":1198.0},{"date":"2018-03-23","close":1199.0},{"date":"2018-03-26","close":1148.0},{"date":"2018-03-27","close":1244.0},{"date":"2018-03-28","close":1384.0},{"date":"2018-03-29","close":1430.0},{"date":"2018-03-30","close":1489.0},{"date":"2018-04-02","close":1552.0},{"date":"2018-04-03","close":1672.0},{"date":"2018-04-04","close":2173.0},{"date":"2018-04-05","close":1908.0},{"date":"2018-04-06","close":2096.0},{"date":"2018-04-09","close":1985.0},{"date":"2018-04-10","close":1908.0},{"date":"2018-04-11","close":1908.0},{"date":"2018-04-12","close":1916.0},{"date":"2018-04-13","close":1865.0},{"date":"2018-04-16","close":1814.0},{"date":"2018-04-17","close":1976.0},{"date":"2018-04-18","close":1925.0},{"date":"2018-04-19","close":1762.0},{"date":"2018-04-20","close":1762.0},{"date":"2018-04-23","close":1711.0},{"date":"2018-04-24","close":1690.0},{"date":"2018-04-25","close":1728.0},{"date":"2018-04-26","close":1728.0},{"date":"2018-04-27","close":1709.0},{"date":"2018-04-30","close":1660.0},{"date":"2018-05-02","close":1610.0},{"date":"2018-05-03","close":1677.0},{"date":"2018-05-04","close":1706.0},{"date":"2018-05-08","close":1639.0},{"date":"2018-05-09","close":1685.0},{"date":"2018-05-10","close":1656.0},{"date":"2018-05-11","close":1619.0},{"date":"2018-05-14","close":1603.0},{"date":"2018-05-15","close":1548.0},{"date":"2018-05-16","close":1471.0},{"date":"2018-05-17","close":1590.0},{"date":"2018-05-18","close":1588.0},{"date":"2018-05-21","close":1578.0},{"date":"2018-05-23","close":1485.0},{"date":"2018-05-24","close":1519.0},{"date":"2018-05-25","close":1429.0},{"date":"2018-05-28","close":1400.0},{"date":"2018-05-29","close":1379.0},{"date":"2018-05-30","close":1317.0},{"date":"2018-05-31","close":1376.0},{"date":"2018-06-01","close":1451.0},{"date":"2018-06-04","close":1417.0},{"date":"2018-06-05","close":1429.0},{"date":"2018-06-07","close":1389.0},{"date":"2018-06-08","close":1403.0},{"date":"2018-06-11","close":1357.0},{"date":"2018-06-12","close":1393.0},{"date":"2018-06-14","close":1360.0},{"date":"2018-06-15","close":1333.0},{"date":"2018-06-18","close":1249.0},{"date":"2018-06-19","close":1194.0},{"date":"2018-06-20","close":1242.0},{"date":"2018-06-21","close":1319.0},{"date":"2018-06-22","close":1220.0},{"date":"2018-06-25","close":1198.0},{"date":"2018-06-26","close":1184.0},{"date":"2018-06-27","close":1263.0},{"date":"2018-06-28","close":1264.0},{"date":"2018-06-29","close":1235.0},{"date":"2018-07-02","close":1193.0},{"date":"2018-07-03","close":1194.0},{"date":"2018-07-04","close":1232.0},{"date":"2018-07-05","close":1170.0},{"date":"2018-07-06","close":1181.0},{"date":"2018-07-09","close":1193.0},{"date":"2018-07-10","close":1242.0},{"date":"2018-07-11","close":1249.0},{"date":"2018-07-12","close":1256.0},{"date":"2018-07-13","close":1258.0},{"date":"2018-07-16","close":1232.0},{"date":"2018-07-17","close":1211.0},{"date":"2018-07-18","close":1208.0},{"date":"2018-07-19","close":1169.0},{"date":"2018-07-20","close":1181.0},{"date":"2018-07-23","close":1158.0},{"date":"2018-07-24","close":1187.0},{"date":"2018-07-25","close":1153.0},{"date":"2018-07-26","close":1105.0},{"date":"2018-07-27","close":1104.0},{"date":"2018-07-30","close":1083.0},{"date":"2018-07-31","close":1102.0},{"date":"2018-08-01","close":1117.0},{"date":"2018-08-02","close":1104.0},{"date":"2018-08-03","close":1126.0},{"date":"2018-08-06","close":1119.0},{"date":"2018-08-07","close":1119.0},{"date":"2018-08-08","close":1110.0},{"date":"2018-08-09","close":1095.0},{"date":"2018-08-10","close":1102.0},{"date":"2018-08-13","close":1073.0},{"date":"2018-08-14","close":1047.0},{"date":"2018-08-16","close":1051.0},{"date":"2018-08-17","close":1044.0},{"date":"2018-08-20","close":1145.0},{"date":"2018-08-21","close":1191.0},{"date":"2018-08-22","close":1201.0},{"date":"2018-08-23","close":1232.0},{"date":"2018-08-24","close":1182.0},{"date":"2018-08-27","close":1189.0},{"date":"2018-08-28","close":1205.0},{"date":"2018-08-29","close":1240.0},{"date":"2018-08-30","close":1211.0},{"date":"2018-08-31","close":1229.0},{"date":"2018-09-03","close":1355.0},{"date":"2018-09-04","close":1453.0},{"date":"2018-09-05","close":1439.0},{"date":"2018-09-06","close":1420.0},{"date":"2018-09-07","close":1377.0},{"date":"2018-09-10","close":1341.0},{"date":"2018-09-11","close":1230.0},{"date":"2018-09-12","close":1223.0},{"date":"2018-09-13","close":1240.0},{"date":"2018-09-14","close":1227.0},{"date":"2018-09-17","close":1187.0},{"date":"2018-09-18","close":1136.0},{"date":"2018-09-19","close":1153.0},{"date":"2018-09-20","close":1129.0},{"date":"2018-09-21","close":1199.0},{"date":"2018-09-27","close":1235.0},{"date":"2018-09-28","close":1232.0},{"date":"2018-10-01","close":1227.0},{"date":"2018-10-02","close":1225.0},{"date":"2018-10-04","close":1199.0},{"date":"2018-10-05","close":1169.0},{"date":"2018-10-08","close":1158.0},{"date":"2018-10-10","close":1112.0},{"date":"2018-10-11","close":1027.0},{"date":"2018-10-12","close":1064.0},{"date":"2018-10-15","close":1302.0},{"date":"2018-10-16","close":1194.0},{"date":"2018-10-17","close":1430.0},{"date":"2018-10-18","close":1406.0},{"date":"2018-10-19","close":1217.0},{"date":"2018-10-22","close":1211.0},{"date":"2018-10-23","close":1244.0},{"date":"2018-10-24","close":1223.0},{"date":"2018-10-25","close":1196.0},{"date":"2018-10-26","close":1121.0},{"date":"2018-10-29","close":1097.0},{"date":"2018-10-30","close":1155.0},{"date":"2018-10-31","close":1189.0},{"date":"2018-11-01","close":1158.0},{"date":"2018-11-02","close":1158.0},{"date":"2018-11-05","close":1155.0},{"date":"2018-11-06","close":1129.0},{"date":"2018-11-07","close":1117.0},{"date":"2018-11-08","close":1117.0},{"date":"2018-11-09","close":1104.0},{"date":"2018-11-12","close":1107.0},{"date":"2018-11-13","close":1152.0},{"date":"2018-11-14","close":1133.0},{"date":"2018-11-15","close":1097.0},{"date":"2018-11-16","close":1095.0},{"date":"2018-11-19","close":1087.0},{"date":"2018-11-20","close":1087.0},{"date":"2018-11-21","close":1085.0},{"date":"2018-11-22","close":1085.0},{"date":"2018-11-23","close":1146.0},{"date":"2018-11-26","close":1157.0},{"date":"2018-11-27","close":1169.0},{"date":"2018-11-28","close":1167.0},{"date":"2018-11-29","close":1179.0},{"date":"2018-11-30","close":1187.0},{"date":"2018-12-03","close":1169.0},{"date":"2018-12-04","close":1133.0},{"date":"2018-12-05","close":1100.0},{"date":"2018-12-06","close":1112.0},{"date":"2018-12-07","close":1098.0},{"date":"2018-12-10","close":1083.0},{"date":"2018-12-11","close":1063.0},{"date":"2018-12-12","close":1064.0},{"date":"2018-12-13","close":1052.0},{"date":"2018-12-14","close":1104.0},{"date":"2018-12-17","close":1100.0},{"date":"2018-12-18","close":1128.0},{"date":"2018-12-19","close":1153.0},{"date":"2018-12-20","close":1136.0},{"date":"2018-12-21","close":1087.0},{"date":"2018-12-24","close":1090.0},{"date":"2018-12-26","close":1078.0},{"date":"2018-12-27","close":1054.0},{"date":"2018-12-28","close":1021.0},{"date":"2019-01-02","close":1006.0},{"date":"2019-01-03","close":1008.0},{"date":"2019-01-04","close":1018.0},{"date":"2019-01-07","close":1006.0},{"date":"2019-01-08","close":1008.0},{"date":"2019-01-09","close":1008.0},{"date":"2019-01-10","close":1006.0},{"date":"2019-01-11","close":1003.0},{"date":"2019-01-14","close":992.0},{"date":"2019-01-15","close":996.0},{"date":"2019-01-16","close":992.0},{"date":"2019-01-17","close":991.0},{"date":"2019-01-18","close":992.0},{"date":"2019-01-21","close":977.0},{"date":"2019-01-22","close":977.0},{"date":"2019-01-23","close":987.0},{"date":"2019-01-24","close":1008.0},{"date":"2019-01-25","close":1100.0},{"date":"2019-01-28","close":1122.0},{"date":"2019-01-29","close":1107.0},{"date":"2019-01-30","close":1121.0},{"date":"2019-01-31","close":1121.0},{"date":"2019-02-01","close":1121.0},{"date":"2019-02-07","close":1090.0},{"date":"2019-02-08","close":1095.0},{"date":"2019-02-11","close":1083.0},{"date":"2019-02-12","close":1054.0},{"date":"2019-02-13","close":1040.0},{"date":"2019-02-14","close":1087.0},{"date":"2019-02-15","close":1066.0},{"date":"2019-02-18","close":1068.0},{"date":"2019-02-19","close":1051.0},{"date":"2019-02-20","close":1052.0},{"date":"2019-02-21","close":1059.0},{"date":"2019-02-22","close":1066.0},{"date":"2019-02-25","close":1068.0},{"date":"2019-02-26","close":1066.0},{"date":"2019-02-27","close":1061.0},{"date":"2019-02-28","close":1030.0},{"date":"2019-03-04","close":1075.0},{"date":"2019-03-05","close":1076.0},{"date":"2019-03-06","close":1085.0},{"date":"2019-03-07","close":1116.0},{"date":"2019-03-08","close":1181.0},{"date":"2019-03-11","close":1163.0},{"date":"2019-03-12","close":1133.0},{"date":"2019-03-13","close":1138.0},{"date":"2019-03-14","close":1134.0},{"date":"2019-03-15","close":1129.0},{"date":"2019-03-18","close":1080.0},{"date":"2019-03-19","close":1078.0},{"date":"2019-03-20","close":1057.0},{"date":"2019-03-21","close":806.0},{"date":"2019-03-22","close":823.0},{"date":"2019-03-25","close":816.0},{"date":"2019-03-26","close":737.0},{"date":"2019-03-27","close":823.0},{"date":"2019-03-28","close":736.0},{"date":"2019-03-29","close":741.0},{"date":"2019-04-01","close":862.0},{"date":"2019-04-02","close":862.0},{"date":"2019-04-03","close":862.0},{"date":"2019-04-04","close":862.0},{"date":"2019-04-05","close":862.0},{"date":"2019-04-08","close":862.0},{"date":"2019-04-09","close":862.0},{"date":"2019-04-10","close":862.0},{"date":"2019-04-11","close":862.0},{"date":"2019-04-12","close":1121.0},{"date":"2019-04-15","close":1081.0},{"date":"2019-04-16","close":977.0},{"date":"2019-04-17","close":1027.0},{"date":"2019-04-18","close":972.0},{"date":"2019-04-19","close":951.0},{"date":"2019-04-22","close":987.0},{"date":"2019-04-23","close":953.0},{"date":"2019-04-24","close":917.0},{"date":"2019-04-25","close":919.0},{"date":"2019-04-26","close":890.0},{"date":"2019-04-29","close":878.0},{"date":"2019-04-30","close":835.0},{"date":"2019-05-02","close":833.0},{"date":"2019-05-03","close":826.0},{"date":"2019-05-07","close":828.0},{"date":"2019-05-08","close":814.0},{"date":"2019-05-09","close":782.0},{"date":"2019-05-10","close":765.0},{"date":"2019-05-13","close":758.0},{"date":"2019-05-14","close":761.0},{"date":"2019-05-15","close":761.0},{"date":"2019-05-16","close":770.0},{"date":"2019-05-17","close":756.0},{"date":"2019-05-20","close":753.0},{"date":"2019-05-21","close":748.0},{"date":"2019-05-22","close":727.0},{"date":"2019-05-23","close":703.0},{"date":"2019-05-24","close":763.0},{"date":"2019-05-27","close":755.0},{"date":"2019-05-28","close":744.0},{"date":"2019-05-29","close":746.0},{"date":"2019-05-30","close":760.0},{"date":"2019-05-31","close":770.0},{"date":"2019-06-03","close":820.0},{"date":"2019-06-04","close":838.0},{"date":"2019-06-05","close":828.0},{"date":"2019-06-07","close":823.0},{"date":"2019-06-10","close":804.0},{"date":"2019-06-11","close":809.0},{"date":"2019-06-12","close":785.0},{"date":"2019-06-13","close":794.0},{"date":"2019-06-14","close":775.0},{"date":"2019-06-17","close":763.0},{"date":"2019-06-18","close":741.0},{"date":"2019-06-19","close":741.0},{"date":"2019-06-20","close":770.0},{"date":"2019-06-21","close":753.0},{"date":"2019-06-24","close":736.0},{"date":"2019-06-25","close":713.0},{"date":"2019-06-26","close":705.0},{"date":"2019-06-27","close":695.0},{"date":"2019-06-28","close":678.0},{"date":"2019-07-01","close":703.0},{"date":"2019-07-02","close":719.0},{"date":"2019-07-03","close":713.0},{"date":"2019-07-04","close":696.0},{"date":"2019-07-05","close":703.0},{"date":"2019-07-08","close":684.0},{"date":"2019-07-09","close":671.0},{"date":"2019-07-10","close":690.0},{"date":"2019-07-11","close":686.0},{"date":"2019-07-12","close":684.0},{"date":"2019-07-15","close":681.0},{"date":"2019-07-16","close":678.0},{"date":"2019-07-17","close":648.0},{"date":"2019-07-18","close":650.0},{"date":"2019-07-19","close":645.0},{"date":"2019-07-22","close":637.0},{"date":"2019-07-23","close":626.0},{"date":"2019-07-24","close":690.0},{"date":"2019-07-25","close":633.0},{"date":"2019-07-26","close":633.0},{"date":"2019-07-29","close":618.0},{"date":"2019-07-30","close":611.0},{"date":"2019-07-31","close":607.0},{"date":"2019-08-01","close":595.0},{"date":"2019-08-02","close":597.0},{"date":"2019-08-05","close":544.0},{"date":"2019-08-06","close":566.0},{"date":"2019-08-07","close":548.0},{"date":"2019-08-08","close":560.0},{"date":"2019-08-09","close":590.0},{"date":"2019-08-12","close":607.0},{"date":"2019-08-13","close":587.0},{"date":"2019-08-14","close":575.0},{"date":"2019-08-16","close":549.0},{"date":"2019-08-19","close":546.0},{"date":"2019-08-20","close":601.0},{"date":"2019-08-21","close":614.0},{"date":"2019-08-22","close":583.0},{"date":"2019-08-23","close":580.0},{"date":"2019-08-26","close":546.0},{"date":"2019-08-27","close":558.0},{"date":"2019-08-28","close":551.0},{"date":"2019-08-29","close":571.0},{"date":"2019-08-30","close":631.0},{"date":"2019-09-02","close":642.0},{"date":"2019-09-03","close":657.0},{"date":"2019-09-04","close":659.0},{"date":"2019-09-05","close":655.0},{"date":"2019-09-06","close":645.0},{"date":"2019-09-09","close":611.0},{"date":"2019-09-10","close":611.0},{"date":"2019-09-11","close":616.0},{"date":"2019-09-16","close":633.0},{"date":"2019-09-17","close":642.0},{"date":"2019-09-18","close":647.0},{"date":"2019-09-19","close":647.0},{"date":"2019-09-20","close":637.0},{"date":"2019-09-23","close":630.0},{"date":"2019-09-24","close":619.0},{"date":"2019-09-25","close":590.0},{"date":"2019-09-26","close":609.0},{"date":"2019-09-27","close":604.0},{"date":"2019-09-30","close":583.0},{"date":"2019-10-01","close":565.0},{"date":"2019-10-02","close":549.0},{"date":"2019-10-04","close":549.0},{"date":"2019-10-07","close":549.0},{"date":"2019-10-08","close":554.0},{"date":"2019-10-10","close":558.0},{"date":"2019-10-11","close":551.0},{"date":"2019-10-14","close":554.0},{"date":"2019-10-15","close":558.0},{"date":"2019-10-16","close":556.0},{"date":"2019-10-17","close":561.0},{"date":"2019-10-18","close":568.0},{"date":"2019-10-21","close":563.0},{"date":"2019-10-22","close":580.0},{"date":"2019-10-23","close":573.0},{"date":"2019-10-24","close":606.0},{"date":"2019-10-25","close":582.0},{"date":"2019-10-28","close":585.0},{"date":"2019-10-29","close":583.0},{"date":"2019-10-30","close":560.0},{"date":"2019-10-31","close":544.0},{"date":"2019-11-01","close":560.0},{"date":"2019-11-04","close":553.0},{"date":"2019-11-05","close":553.0},{"date":"2019-11-06","close":554.0},{"date":"2019-11-07","close":563.0},{"date":"2019-11-08","close":566.0},{"date":"2019-11-11","close":607.0},{"date":"2019-11-12","close":587.0},{"date":"2019-11-13","close":621.0},{"date":"2019-11-14","close":729.0},{"date":"2019-11-15","close":698.0},{"date":"2019-11-18","close":667.0},{"date":"2019-11-19","close":650.0},{"date":"2019-11-20","close":652.0},{"date":"2019-11-21","close":684.0},{"date":"2019-11-22","close":662.0},{"date":"2019-11-25","close":654.0},{"date":"2019-11-26","close":655.0},{"date":"2019-11-27","close":652.0},{"date":"2019-11-28","close":633.0},{"date":"2019-11-29","close":618.0},{"date":"2019-12-02","close":618.0},{"date":"2019-12-03","close":616.0},{"date":"2019-12-04","close":614.0},{"date":"2019-12-05","close":585.0},{"date":"2019-12-06","close":595.0},{"date":"2019-12-09","close":602.0},{"date":"2019-12-10","close":599.0},{"date":"2019-12-11","close":601.0},{"date":"2019-12-12","close":601.0},{"date":"2019-12-13","close":616.0},{"date":"2019-12-16","close":611.0},{"date":"2019-12-17","close":604.0},{"date":"2019-12-18","close":594.0},{"date":"2019-12-19","close":553.0},{"date":"2019-12-20","close":558.0},{"date":"2019-12-23","close":561.0},{"date":"2019-12-24","close":546.0},{"date":"2019-12-26","close":539.0},{"date":"2019-12-27","close":563.0},{"date":"2019-12-30","close":553.0},{"date":"2020-01-02","close":554.0},{"date":"2020-01-03","close":561.0},{"date":"2020-01-06","close":568.0},{"date":"2020-01-07","close":594.0},{"date":"2020-01-08","close":563.0},{"date":"2020-01-09","close":580.0},{"date":"2020-01-10","close":599.0},{"date":"2020-01-13","close":623.0},{"date":"2020-01-14","close":633.0},{"date":"2020-01-15","close":631.0},{"date":"2020-01-16","close":618.0},{"date":"2020-01-17","close":611.0},{"date":"2020-01-20","close":611.0},{"date":"2020-01-21","close":597.0},{"date":"2020-01-22","close":595.0},{"date":"2020-01-23","close":609.0},{"date":"2020-01-28","close":573.0},{"date":"2020-01-29","close":563.0},{"date":"2020-01-30","close":556.0},{"date":"2020-01-31","close":561.0},{"date":"2020-02-03","close":548.0},{"date":"2020-02-04","close":551.0},{"date":"2020-02-05","close":556.0},{"date":"2020-02-06","close":563.0},{"date":"2020-02-07","close":560.0},{"date":"2020-02-10","close":565.0},{"date":"2020-02-11","close":578.0},{"date":"2020-02-12","close":595.0},{"date":"2020-02-13","close":589.0},{"date":"2020-02-14","close":595.0},{"date":"2020-02-17","close":621.0},{"date":"2020-02-18","close":595.0},{"date":"2020-02-19","close":594.0},{"date":"2020-02-20","close":595.0},{"date":"2020-02-21","close":592.0},{"date":"2020-02-24","close":570.0},{"date":"2020-02-25","close":571.0},{"date":"2020-02-26","close":570.0},{"date":"2020-02-27","close":541.0},{"date":"2020-02-28","close":541.0},{"date":"2020-03-02","close":556.0},{"date":"2020-03-03","close":556.0},{"date":"2020-03-04","close":566.0},{"date":"2020-03-05","close":568.0},{"date":"2020-03-06","close":549.0},{"date":"2020-03-09","close":530.0},{"date":"2020-03-10","close":532.0},{"date":"2020-03-11","close":513.0},{"date":"2020-03-12","close":496.0},{"date":"2020-03-13","close":477.0},{"date":"2020-03-16","close":500.0},{"date":"2020-03-17","close":494.0},{"date":"2020-03-18","close":498.0},{"date":"2020-03-19","close":464.0},{"date":"2020-03-20","close":479.0},{"date":"2020-03-23","close":438.0},{"date":"2020-03-24","close":445.0},{"date":"2020-03-25","close":462.0},{"date":"2020-03-26","close":513.0},{"date":"2020-03-27","close":489.0},{"date":"2020-03-30","close":483.0},{"date":"2020-03-31","close":484.0},{"date":"2020-04-01","close":481.0},{"date":"2020-04-02","close":472.0},{"date":"2020-04-03","close":462.0},{"date":"2020-04-06","close":462.0},{"date":"2020-04-07","close":486.0},{"date":"2020-04-08","close":484.0},{"date":"2020-04-09","close":560.0},{"date":"2020-04-10","close":556.0},{"date":"2020-04-13","close":544.0},{"date":"2020-04-14","close":544.0},{"date":"2020-04-16","close":546.0},{"date":"2020-04-17","close":556.0},{"date":"2020-04-20","close":558.0},{"date":"2020-04-21","close":530.0},{"date":"2020-04-22","close":539.0},{"date":"2020-04-23","close":554.0},{"date":"2020-04-24","close":539.0},{"date":"2020-04-27","close":541.0},{"date":"2020-04-28","close":536.0},{"date":"2020-04-29","close":536.0},{"date":"2020-05-04","close":532.0},{"date":"2020-05-06","close":544.0},{"date":"2020-05-07","close":707.0},{"date":"2020-05-08","close":678.0},{"date":"2020-05-11","close":684.0},{"date":"2020-05-12","close":659.0},{"date":"2020-05-13","close":737.0},{"date":"2020-05-14","close":705.0},{"date":"2020-05-15","close":720.0},{"date":"2020-05-18","close":744.0},{"date":"2020-05-19","close":713.0},{"date":"2020-05-20","close":715.0},{"date":"2020-05-21","close":720.0},{"date":"2020-05-22","close":753.0},{"date":"2020-05-25","close":737.0},{"date":"2020-05-26","close":720.0},{"date":"2020-05-27","close":722.0},{"date":"2020-05-28","close":712.0},{"date":"2020-05-29","close":732.0},{"date":"2020-06-01","close":719.0},{"date":"2020-06-02","close":717.0},{"date":"2020-06-03","close":717.0},{"date":"2020-06-04","close":717.0},{"date":"2020-06-05","close":746.0},{"date":"2020-06-08","close":748.0},{"date":"2020-06-09","close":737.0},{"date":"2020-06-10","close":748.0},{"date":"2020-06-11","close":729.0},{"date":"2020-06-12","close":732.0},{"date":"2020-06-15","close":691.0},{"date":"2020-06-16","close":720.0},{"date":"2020-06-17","close":717.0},{"date":"2020-06-18","close":739.0},{"date":"2020-06-19","close":724.0},{"date":"2020-06-22","close":736.0},{"date":"2020-06-23","close":602.0},{"date":"2020-06-24","close":548.0},{"date":"2020-06-25","close":457.0},{"date":"2020-06-26","close":443.0},{"date":"2020-06-29","close":510.0},{"date":"2020-06-30","close":553.0},{"date":"2020-07-01","close":505.0},{"date":"2020-07-02","close":513.0},{"date":"2020-07-03","close":506.0},{"date":"2020-07-06","close":493.0},{"date":"2020-07-07","close":479.0},{"date":"2020-07-08","close":489.0},{"date":"2020-07-09","close":517.0},{"date":"2020-07-10","close":500.0},{"date":"2020-07-13","close":453.0},{"date":"2020-07-14","close":450.0},{"date":"2020-07-15","close":450.0},{"date":"2020-07-16","close":450.0},{"date":"2020-07-17","close":450.0},{"date":"2020-07-20","close":450.0},{"date":"2020-07-21","close":450.0},{"date":"2020-07-22","close":450.0},{"date":"2020-07-23","close":450.0},{"date":"2020-07-24","close":450.0},{"date":"2020-07-27","close":450.0},{"date":"2020-07-28","close":450.0},{"date":"2020-07-29","close":450.0},{"date":"2020-07-30","close":450.0},{"date":"2020-07-31","close":450.0},{"date":"2020-08-03","close":450.0},{"date":"2020-08-04","close":450.0},{"date":"2020-08-05","close":450.0},{"date":"2020-08-06","close":450.0},{"date":"2020-08-07","close":450.0},{"date":"2020-08-10","close":450.0},{"date":"2020-08-11","close":450.0},{"date":"2020-08-12","close":450.0},{"date":"2020-08-13","close":450.0},{"date":"2020-08-14","close":450.0},{"date":"2020-08-18","close":450.0},{"date":"2020-08-19","close":450.0},{"date":"2020-08-20","close":450.0},{"date":"2020-08-21","close":450.0},{"date":"2020-08-24","close":450.0},{"date":"2020-08-25","close":450.0},{"date":"2020-08-26","close":450.0},{"date":"2020-08-27","close":450.0},{"date":"2020-08-28","close":450.0},{"date":"2020-08-31","close":450.0},{"date":"2020-09-01","close":450.0},{"date":"2020-09-02","close":450.0},{"date":"2020-09-03","close":450.0},{"date":"2020-09-04","close":450.0},{"date":"2020-09-07","close":450.0},{"date":"2020-09-08","close":450.0},{"date":"2020-09-09","close":450.0},{"date":"2020-09-10","close":450.0},{"date":"2020-09-11","close":450.0},{"date":"2020-09-14","close":450.0},{"date":"2020-09-15","close":450.0},{"date":"2020-09-16","close":450.0},{"date":"2020-09-17","close":450.0},{"date":"2020-09-18","close":450.0},{"date":"2020-09-21","close":450.0},{"date":"2020-09-22","close":450.0},{"date":"2020-09-23","close":450.0},{"date":"2020-09-24","close":450.0},{"date":"2020-09-25","close":450.0},{"date":"2020-09-28","close":450.0},{"date":"2020-09-29","close":450.0},{"date":"2020-10-05","close":450.0},{"date":"2020-10-06","close":450.0},{"date":"2020-10-07","close":450.0},{"date":"2020-10-08","close":450.0},{"date":"2020-10-12","close":450.0},{"date":"2020-10-13","close":450.0},{"date":"2020-10-14","close":450.0},{"date":"2020-10-15","close":450.0},{"date":"2020-10-16","close":450.0},{"date":"2020-10-19","close":450.0},{"date":"2020-10-20","close":450.0},{"date":"2020-10-21","close":450.0},{"date":"2020-10-22","close":450.0},{"date":"2020-10-23","close":450.0},{"date":"2020-10-26","close":450.0},{"date":"2020-10-27","close":450.0},{"date":"2020-10-28","close":450.0},{"date":"2020-10-29","close":450.0},{"date":"2020-10-30","close":450.0},{"date":"2020-11-02","close":450.0},{"date":"2020-11-03","close":450.0},{"date":"2020-11-04","close":450.0},{"date":"2020-11-05","close":450.0},{"date":"2020-11-06","close":450.0},{"date":"2020-11-09","close":450.0},{"date":"2020-11-10","close":450.0},{"date":"2020-11-11","close":450.0},{"date":"2020-11-12","close":450.0},{"date":"2020-11-13","close":450.0},{"date":"2020-11-16","close":450.0},{"date":"2020-11-17","close":450.0},{"date":"2020-11-18","close":450.0},{"date":"2020-11-19","close":450.0},{"date":"2020-11-20","close":450.0},{"date":"2020-11-23","close":450.0},{"date":"2020-11-24","close":450.0},{"date":"2020-11-25","close":450.0},{"date":"2020-11-26","close":450.0},{"date":"2020-11-27","close":450.0},{"date":"2020-11-30","close":450.0},{"date":"2020-12-01","close":450.0},{"date":"2020-12-02","close":450.0},{"date":"2020-12-03","close":450.0},{"date":"2020-12-04","close":450.0},{"date":"2020-12-07","close":450.0},{"date":"2020-12-08","close":450.0},{"date":"2020-12-09","close":450.0},{"date":"2020-12-10","close":450.0},{"date":"2020-12-11","close":450.0},{"date":"2020-12-14","close":450.0},{"date":"2020-12-15","close":450.0},{"date":"2020-12-16","close":450.0},{"date":"2020-12-17","close":450.0},{"date":"2020-12-18","close":450.0},{"date":"2020-12-21","close":450.0},{"date":"2020-12-22","close":450.0},{"date":"2020-12-23","close":450.0},{"date":"2020-12-24","close":450.0},{"date":"2020-12-28","close":450.0},{"date":"2020-12-29","close":450.0},{"date":"2020-12-30","close":450.0},{"date":"2021-01-04","close":450.0},{"date":"2021-01-05","close":450.0},{"date":"2021-01-06","close":450.0},{"date":"2021-01-07","close":450.0},{"date":"2021-01-08","close":450.0},{"date":"2021-01-11","close":450.0},{"date":"2021-01-12","close":450.0},{"date":"2021-01-13","close":450.0},{"date":"2021-01-14","close":450.0},{"date":"2021-01-15","close":450.0},{"date":"2021-01-18","close":450.0},{"date":"2021-01-19","close":450.0},{"date":"2021-01-20","close":450.0},{"date":"2021-01-21","close":450.0},{"date":"2021-01-22","close":450.0},{"date":"2021-01-25","close":450.0},{"date":"2021-01-26","close":450.0},{"date":"2021-01-27","close":450.0},{"date":"2021-01-28","close":450.0},{"date":"2021-01-29","close":450.0},{"date":"2021-02-01","close":450.0},{"date":"2021-02-02","close":450.0},{"date":"2021-02-03","close":450.0},{"date":"2021-02-04","close":450.0},{"date":"2021-02-05","close":450.0},{"date":"2021-02-08","close":450.0},{"date":"2021-02-09","close":450.0},{"date":"2021-02-10","close":450.0},{"date":"2021-02-15","close":450.0},{"date":"2021-02-16","close":450.0},{"date":"2021-02-17","close":450.0},{"date":"2021-02-18","close":450.0},{"date":"2021-02-19","close":450.0},{"date":"2021-02-22","close":450.0},{"date":"2021-02-23","close":450.0},{"date":"2021-02-24","close":450.0},{"date":"2021-02-25","close":450.0},{"date":"2021-02-26","close":450.0},{"date":"2021-03-02","close":450.0},{"date":"2021-03-03","close":450.0},{"date":"2021-03-04","close":450.0},{"date":"2021-03-05","close":450.0},{"date":"2021-03-08","close":450.0},{"date":"2021-03-09","close":450.0},{"date":"2021-03-10","close":450.0},{"date":"2021-03-11","close":450.0},{"date":"2021-03-12","close":450.0},{"date":"2021-03-15","close":450.0},{"date":"2021-03-16","close":450.0},{"date":"2021-03-17","close":450.0},{"date":"2021-03-18","close":450.0},{"date":"2021-03-19","close":450.0},{"date":"2021-03-22","close":450.0},{"date":"2021-03-23","close":450.0},{"date":"2021-03-24","close":450.0},{"date":"2021-03-25","close":450.0},{"date":"2021-03-26","close":450.0},{"date":"2021-03-29","close":450.0},{"date":"2021-03-30","close":450.0},{"date":"2021-03-31","close":450.0},{"date":"2021-04-01","close":450.0},{"date":"2021-04-02","close":450.0},{"date":"2021-04-05","close":450.0},{"date":"2021-04-06","close":450.0},{"date":"2021-04-07","close":450.0},{"date":"2021-04-08","close":450.0},{"date":"2021-04-09","close":450.0},{"date":"2021-04-12","close":450.0},{"date":"2021-04-13","close":450.0},{"date":"2021-04-14","close":450.0},{"date":"2021-04-15","close":450.0},{"date":"2021-04-16","close":450.0},{"date":"2021-04-19","close":450.0},{"date":"2021-04-20","close":450.0},{"date":"2021-04-21","close":450.0},{"date":"2021-04-22","close":450.0},{"date":"2021-04-23","close":450.0},{"date":"2021-04-26","close":450.0},{"date":"2021-04-27","close":450.0},{"date":"2021-04-28","close":450.0},{"date":"2021-04-29","close":450.0},{"date":"2021-04-30","close":450.0},{"date":"2021-05-03","close":450.0},{"date":"2021-05-04","close":450.0},{"date":"2021-05-06","close":450.0},{"date":"2021-05-07","close":450.0},{"date":"2021-05-10","close":450.0},{"date":"2021-05-11","close":450.0},{"date":"2021-05-12","close":450.0},{"date":"2021-05-13","close":450.0},{"date":"2021-05-14","close":450.0},{"date":"2021-05-17","close":450.0},{"date":"2021-05-18","close":450.0},{"date":"2021-05-20","close":450.0},{"date":"2021-05-21","close":450.0},{"date":"2021-05-24","close":450.0},{"date":"2021-05-25","close":450.0},{"date":"2021-05-26","close":450.0},{"date":"2021-05-27","close":450.0},{"date":"2021-05-28","close":450.0},{"date":"2021-05-31","close":450.0},{"date":"2021-06-01","close":450.0},{"date":"2021-06-02","close":450.0},{"date":"2021-06-03","close":450.0},{"date":"2021-06-04","close":450.0},{"date":"2021-06-07","close":450.0},{"date":"2021-06-08","close":450.0},{"date":"2021-06-09","close":450.0},{"date":"2021-06-10","close":450.0},{"date":"2021-06-11","close":450.0},{"date":"2021-06-14","close":450.0},{"date":"2021-06-15","close":450.0},{"date":"2021-06-16","close":450.0},{"date":"2021-06-17","close":450.0},{"date":"2021-06-18","close":450.0},{"date":"2021-06-21","close":450.0},{"date":"2021-06-22","close":450.0},{"date":"2021-06-23","close":450.0},{"date":"2021-06-24","close":450.0},{"date":"2021-06-25","close":450.0},{"date":"2021-06-28","close":450.0},{"date":"2021-06-29","close":450.0},{"date":"2021-06-30","close":450.0},{"date":"2021-07-01","close":450.0},{"date":"2021-07-02","close":450.0},{"date":"2021-07-05","close":450.0},{"date":"2021-07-06","close":450.0},{"date":"2021-07-07","close":450.0},{"date":"2021-07-08","close":450.0},{"date":"2021-07-09","close":450.0},{"date":"2021-07-12","close":450.0},{"date":"2021-07-13","close":450.0},{"date":"2021-07-14","close":450.0},{"date":"2021-07-15","close":450.0},{"date":"2021-07-16","close":450.0},{"date":"2021-07-19","close":450.0},{"date":"2021-07-20","close":450.0},{"date":"2021-07-21","close":450.0},{"date":"2021-07-22","close":450.0},{"date":"2021-07-23","close":450.0},{"date":"2021-07-26","close":450.0},{"date":"2021-07-27","close":450.0},{"date":"2021-07-28","close":450.0},{"date":"2021-07-29","close":450.0},{"date":"2021-07-30","close":450.0},{"date":"2021-08-02","close":450.0},{"date":"2021-08-03","close":450.0},{"date":"2021-08-04","close":450.0},{"date":"2021-08-05","close":450.0},{"date":"2021-08-06","close":450.0},{"date":"2021-08-09","close":450.0},{"date":"2021-08-10","close":450.0},{"date":"2021-08-11","close":450.0},{"date":"2021-08-12","close":450.0},{"date":"2021-08-13","close":450.0},{"date":"2021-08-17","close":450.0},{"date":"2021-08-18","close":450.0},{"date":"2021-08-19","close":450.0},{"date":"2021-08-20","close":450.0},{"date":"2021-08-23","close":450.0},{"date":"2021-08-24","close":450.0},{"date":"2021-08-25","close":450.0},{"date":"2021-08-26","close":450.0},{"date":"2021-08-27","close":450.0},{"date":"2021-08-30","close":450.0},{"date":"2021-08-31","close":450.0},{"date":"2021-09-01","close":450.0},{"date":"2021-09-02","close":450.0},{"date":"2021-09-03","close":450.0},{"date":"2021-09-06","close":450.0},{"date":"2021-09-07","close":450.0},{"date":"2021-09-08","close":450.0},{"date":"2021-09-09","close":450.0},{"date":"2021-09-10","close":450.0},{"date":"2021-09-13","close":450.0},{"date":"2021-09-14","close":450.0},{"date":"2021-09-15","close":450.0},{"date":"2021-09-16","close":450.0},{"date":"2021-09-17","close":450.0},{"date":"2021-09-23","close":450.0},{"date":"2021-09-24","close":450.0},{"date":"2021-09-27","close":450.0},{"date":"2021-09-28","close":450.0},{"date":"2021-09-29","close":450.0},{"date":"2021-09-30","close":450.0},{"date":"2021-10-01","close":450.0},{"date":"2021-10-05","close":450.0},{"date":"2021-10-06","close":450.0},{"date":"2021-10-07","close":450.0},{"date":"2021-10-08","close":450.0},{"date":"2021-10-12","close":450.0},{"date":"2021-10-13","close":450.0},{"date":"2021-10-14","close":450.0},{"date":"2021-10-15","close":450.0},{"date":"2021-10-18","close":450.0},{"date":"2021-10-19","close":450.0},{"date":"2021-10-20","close":450.0},{"date":"2021-10-21","close":450.0},{"date":"2021-10-22","close":450.0},{"date":"2021-10-25","close":450.0},{"date":"2021-10-26","close":450.0},{"date":"2021-10-27","close":450.0},{"date":"2021-10-28","close":450.0},{"date":"2021-10-29","close":450.0},{"date":"2021-11-01","close":450.0},{"date":"2021-11-02","close":450.0},{"date":"2021-11-03","close":450.0},{"date":"2021-11-04","close":450.0},{"date":"2021-11-05","close":450.0},{"date":"2021-11-08","close":450.0},{"date":"2021-11-09","close":450.0},{"date":"2021-11-10","close":450.0},{"date":"2021-11-11","close":450.0},{"date":"2021-11-12","close":450.0},{"date":"2021-11-15","close":450.0},{"date":"2021-11-16","close":450.0},{"date":"2021-11-17","close":450.0},{"date":"2021-11-18","close":450.0},{"date":"2021-11-19","close":450.0},{"date":"2021-11-22","close":450.0},{"date":"2021-11-23","close":450.0},{"date":"2021-11-24","close":450.0},{"date":"2021-11-25","close":450.0},{"date":"2021-11-26","close":450.0},{"date":"2021-11-29","close":450.0},{"date":"2021-11-30","close":450.0},{"date":"2021-12-01","close":450.0},{"date":"2021-12-02","close":450.0},{"date":"2021-12-03","close":450.0},{"date":"2021-12-06","close":450.0},{"date":"2021-12-07","close":450.0},{"date":"2021-12-08","close":450.0},{"date":"2021-12-09","close":450.0},{"date":"2021-12-10","close":450.0},{"date":"2021-12-13","close":450.0},{"date":"2021-12-14","close":450.0},{"date":"2021-12-15","close":450.0},{"date":"2021-12-16","close":450.0},{"date":"2021-12-17","close":450.0},{"date":"2021-12-20","close":450.0},{"date":"2021-12-21","close":450.0},{"date":"2021-12-22","close":450.0},{"date":"2021-12-23","close":450.0},{"date":"2021-12-24","close":450.0},{"date":"2021-12-27","close":450.0},{"date":"2021-12-28","close":450.0},{"date":"2021-12-29","close":450.0},{"date":"2021-12-30","close":450.0},{"date":"2022-01-03","close":450.0},{"date":"2022-01-04","close":450.0},{"date":"2022-01-05","close":450.0},{"date":"2022-01-06","close":450.0},{"date":"2022-01-07","close":450.0},{"date":"2022-01-10","close":450.0},{"date":"2022-01-11","close":450.0},{"date":"2022-01-12","close":450.0},{"date":"2022-01-13","close":450.0},{"date":"2022-01-14","close":450.0},{"date":"2022-01-17","close":450.0},{"date":"2022-01-18","close":450.0},{"date":"2022-01-19","close":450.0},{"date":"2022-01-20","close":450.0},{"date":"2022-01-21","close":450.0},{"date":"2022-01-24","close":450.0},{"date":"2022-01-25","close":450.0},{"date":"2022-01-26","close":450.0},{"date":"2022-01-27","close":450.0},{"date":"2022-01-28","close":450.0},{"date":"2022-02-03","close":450.0},{"date":"2022-02-04","close":450.0},{"date":"2022-02-07","close":450.0},{"date":"2022-02-08","close":450.0},{"date":"2022-02-09","close":450.0},{"date":"2022-02-10","close":450.0},{"date":"2022-02-11","close":450.0},{"date":"2022-02-14","close":450.0},{"date":"2022-02-15","close":450.0},{"date":"2022-02-16","close":450.0},{"date":"2022-02-17","close":450.0},{"date":"2022-02-18","close":450.0},{"date":"2022-02-21","close":450.0},{"date":"2022-02-22","close":450.0},{"date":"2022-02-23","close":450.0},{"date":"2022-02-24","close":450.0},{"date":"2022-02-25","close":450.0},{"date":"2022-02-28","close":450.0},{"date":"2022-03-02","close":450.0},{"date":"2022-03-03","close":450.0},{"date":"2022-03-04","close":450.0},{"date":"2022-03-07","close":450.0},{"date":"2022-03-08","close":450.0},{"date":"2022-03-10","close":450.0},{"date":"2022-03-11","close":450.0},{"date":"2022-03-14","close":450.0},{"date":"2022-03-15","close":450.0},{"date":"2022-03-16","close":450.0},{"date":"2022-03-17","close":450.0},{"date":"2022-03-18","close":450.0},{"date":"2022-03-21","close":450.0},{"date":"2022-03-22","close":450.0},{"date":"2022-03-23","close":450.0},{"date":"2022-03-24","close":450.0},{"date":"2022-03-25","close":450.0},{"date":"2022-03-28","close":450.0},{"date":"2022-03-29","close":450.0},{"date":"2022-03-30","close":450.0},{"date":"2022-03-31","close":450.0},{"date":"2022-04-01","close":450.0},{"date":"2022-04-04","close":450.0},{"date":"2022-04-05","close":352.0},{"date":"2022-04-06","close":440.0},{"date":"2022-04-07","close":475.0},{"date":"2022-04-08","close":475.0},{"date":"2022-04-11","close":425.0},{"date":"2022-04-12","close":372.0},{"date":"2022-04-13","close":402.0},{"date":"2022-04-14","close":389.0},{"date":"2022-04-15","close":374.0},{"date":"2022-04-18","close":365.0},{"date":"2022-04-19","close":352.0},{"date":"2022-04-20","close":341.0},{"date":"2022-04-21","close":367.0},{"date":"2022-04-22","close":378.0},{"date":"2022-04-25","close":392.0},{"date":"2022-04-26","close":395.0},{"date":"2022-04-27","close":387.0},{"date":"2022-04-28","close":402.0},{"date":"2022-04-29","close":424.0},{"date":"2022-05-02","close":415.0},{"date":"2022-05-03","close":405.0},{"date":"2022-05-04","close":390.0},{"date":"2022-05-06","close":370.0},{"date":"2022-05-09","close":384.0},{"date":"2022-05-10","close":379.0},{"date":"2022-05-11","close":378.0},{"date":"2022-05-12","close":351.0},{"date":"2022-05-13","close":349.0},{"date":"2022-05-16","close":347.0},{"date":"2022-05-17","close":345.0},{"date":"2022-05-18","close":338.0},{"date":"2022-05-19","close":331.0},{"date":"2022-05-20","close":329.0},{"date":"2022-05-23","close":357.0},{"date":"2022-05-24","close":349.0},{"date":"2022-05-25","close":347.0},{"date":"2022-05-26","close":339.0},{"date":"2022-05-27","close":334.0},{"date":"2022-05-30","close":341.0},{"date":"2022-05-31","close":347.0},{"date":"2022-06-02","close":347.0},{"date":"2022-06-03","close":342.0},{"date":"2022-06-07","close":334.0},{"date":"2022-06-08","close":334.0},{"date":"2022-06-09","close":332.0},{"date":"2022-06-10","close":326.0},{"date":"2022-06-13","close":312.0},{"date":"2022-06-14","close":305.0},{"date":"2022-06-15","close":292.0},{"date":"2022-06-16","close":295.0},{"date":"2022-06-17","close":294.0},{"date":"2022-06-20","close":275.0},{"date":"2022-06-21","close":272.0},{"date":"2022-06-22","close":251.0},{"date":"2022-06-23","close":238.0},{"date":"2022-06-24","close":249.0},{"date":"2022-06-27","close":258.0},{"date":"2022-06-28","close":251.0},{"date":"2022-06-29","close":247.0},{"date":"2022-06-30","close":238.0},{"date":"2022-07-01","close":227.0},{"date":"2022-07-04","close":223.0},{"date":"2022-07-05","close":228.0},{"date":"2022-07-06","close":225.0},{"date":"2022-07-07","close":226.0},{"date":"2022-07-08","close":236.0},{"date":"2022-07-11","close":238.0},{"date":"2022-07-12","close":228.0},{"date":"2022-07-13","close":223.0},{"date":"2022-07-14","close":222.0},{"date":"2022-07-15","close":219.0},{"date":"2022-07-18","close":223.0},{"date":"2022-07-19","close":220.0},{"date":"2022-07-20","close":221.0},{"date":"2022-07-21","close":230.0},{"date":"2022-07-22","close":231.0},{"date":"2022-07-25","close":226.0},{"date":"2022-07-26","close":225.0},{"date":"2022-07-27","close":226.0},{"date":"2022-07-28","close":225.0},{"date":"2022-07-29","close":227.0},{"date":"2022-08-01","close":228.0},{"date":"2022-08-02","close":223.0},{"date":"2022-08-03","close":233.0},{"date":"2022-08-04","close":223.0},{"date":"2022-08-05","close":225.0},{"date":"2022-08-08","close":231.0},{"date":"2022-08-09","close":232.0},{"date":"2022-08-10","close":230.0},{"date":"2022-08-11","close":230.0},{"date":"2022-08-12","close":230.0},{"date":"2022-08-16","close":226.0},{"date":"2022-08-17","close":224.0},{"date":"2022-08-18","close":223.0},{"date":"2022-08-19","close":222.0},{"date":"2022-08-22","close":218.0},{"date":"2022-08-23","close":215.0},{"date":"2022-08-24","close":219.0},{"date":"2022-08-25","close":219.0},{"date":"2022-08-26","close":219.0},{"date":"2022-08-29","close":217.0},{"date":"2022-08-30","close":215.0},{"date":"2022-08-31","close":218.0},{"date":"2022-09-01","close":212.0},{"date":"2022-09-02","close":211.0},{"date":"2022-09-05","close":201.0},{"date":"2022-09-06","close":202.0},{"date":"2022-09-07","close":195.0},{"date":"2022-09-08","close":193.0},{"date":"2022-09-13","close":194.0},{"date":"2022-09-14","close":193.0},{"date":"2022-09-15","close":193.0},{"date":"2022-09-16","close":191.0},{"date":"2022-09-19","close":180.0},{"date":"2022-09-20","close":190.0},{"date":"2022-09-21","close":186.0},{"date":"2022-09-22","close":187.0},{"date":"2022-09-23","close":184.0},{"date":"2022-09-26","close":172.0},{"date":"2022-09-27","close":172.0},{"date":"2022-09-28","close":171.0},{"date":"2022-09-29","close":176.0},{"date":"2022-09-30","close":178.0},{"date":"2022-10-04","close":182.0},{"date":"2022-10-05","close":172.0},{"date":"2022-10-06","close":223.0},{"date":"2022-10-07","close":231.0},{"date":"2022-10-11","close":226.0},{"date":"2022-10-12","close":202.0},{"date":"2022-10-13","close":192.0},{"date":"2022-10-14","close":206.0},{"date":"2022-10-17","close":194.0},{"date":"2022-10-18","close":212.0},{"date":"2022-10-19","close":207.0},{"date":"2022-10-20","close":269.0},{"date":"2022-10-21","close":270.0},{"date":"2022-10-24","close":264.0},{"date":"2022-10-25","close":249.0},{"date":"2022-10-26","close":267.0},{"date":"2022-10-27","close":264.0},{"date":"2022-10-28","close":253.0},{"date":"2022-10-31","close":245.0},{"date":"2022-11-01","close":246.0},{"date":"2022-11-02","close":231.0},{"date":"2022-11-03","close":228.0},{"date":"2022-11-04","close":228.0},{"date":"2022-11-07","close":231.0},{"date":"2022-11-08","close":231.0},{"date":"2022-11-09","close":300.0},{"date":"2022-11-10","close":318.0},{"date":"2022-11-11","close":304.0},{"date":"2022-11-14","close":297.0},{"date":"2022-11-15","close":305.0},{"date":"2022-11-16","close":293.0},{"date":"2022-11-17","close":293.0},{"date":"2022-11-18","close":285.0},{"date":"2022-11-21","close":276.0},{"date":"2022-11-22","close":287.0},{"date":"2022-11-23","close":276.0},{"date":"2022-11-24","close":280.0},{"date":"2022-11-25","close":277.0},{"date":"2022-11-28","close":274.0},{"date":"2022-11-29","close":274.0},{"date":"2022-11-30","close":268.0},{"date":"2022-12-01","close":268.0},{"date":"2022-12-02","close":263.0},{"date":"2022-12-05","close":287.0},{"date":"2022-12-06","close":278.0},{"date":"2022-12-07","close":290.0},{"date":"2022-12-08","close":273.0},{"date":"2022-12-09","close":271.0},{"date":"2022-12-12","close":269.0},{"date":"2022-12-13","close":267.0},{"date":"2022-12-14","close":271.0},{"date":"2022-12-15","close":268.0},{"date":"2022-12-16","close":263.0},{"date":"2022-12-19","close":260.0},{"date":"2022-12-20","close":254.0},{"date":"2022-12-21","close":250.0},{"date":"2022-12-22","close":244.0},{"date":"2022-12-23","close":247.0},{"date":"2022-12-26","close":247.0},{"date":"2022-12-27","close":252.0},{"date":"2022-12-28","close":263.0},{"date":"2022-12-29","close":247.0},{"date":"2023-01-02","close":237.0},{"date":"2023-01-03","close":234.0},{"date":"2023-01-04","close":232.0},{"date":"2023-01-05","close":225.0},{"date":"2023-01-06","close":225.0},{"date":"2023-01-09","close":218.0},{"date":"2023-01-10","close":217.0},{"date":"2023-01-11","close":220.0},{"date":"2023-01-12","close":225.0},{"date":"2023-01-13","close":223.0},{"date":"2023-01-16","close":229.0},{"date":"2023-01-17","close":234.0},{"date":"2023-01-18","close":230.0},{"date":"2023-01-19","close":230.0},{"date":"2023-01-20","close":228.0},{"date":"2023-01-25","close":226.0},{"date":"2023-01-26","close":226.0},{"date":"2023-01-27","close":224.0},{"date":"2023-01-30","close":223.0},{"date":"2023-01-31","close":222.0},{"date":"2023-02-01","close":218.0},{"date":"2023-02-02","close":219.0},{"date":"2023-02-03","close":217.0},{"date":"2023-02-06","close":215.0},{"date":"2023-02-07","close":213.0},{"date":"2023-02-08","close":214.0},{"date":"2023-02-09","close":214.0},{"date":"2023-02-10","close":210.0},{"date":"2023-02-13","close":210.0},{"date":"2023-02-14","close":208.0},{"date":"2023-02-15","close":202.0},{"date":"2023-02-16","close":202.0},{"date":"2023-02-17","close":201.0},{"date":"2023-02-20","close":201.0},{"date":"2023-02-21","close":192.0},{"date":"2023-02-22","close":205.0},{"date":"2023-02-23","close":205.0},{"date":"2023-02-24","close":206.0},{"date":"2023-02-27","close":205.0},{"date":"2023-02-28","close":195.0},{"date":"2023-03-02","close":197.0},{"date":"2023-03-03","close":202.0},{"date":"2023-03-06","close":200.0},{"date":"2023-03-07","close":192.0},{"date":"2023-03-08","close":190.0},{"date":"2023-03-09","close":186.0},{"date":"2023-03-10","close":181.0},{"date":"2023-03-13","close":183.0},{"date":"2023-03-14","close":176.0},{"date":"2023-03-15","close":185.0},{"date":"2023-03-16","close":175.0},{"date":"2023-03-17","close":178.0},{"date":"2023-03-20","close":184.0},{"date":"2023-03-21","close":172.0},{"date":"2023-03-22","close":167.0},{"date":"2023-03-23","close":166.0},{"date":"2023-03-24","close":169.0},{"date":"2023-03-27","close":166.0},{"date":"2023-03-28","close":174.0},{"date":"2023-03-29","close":170.0},{"date":"2023-03-30","close":174.0},{"date":"2023-03-31","close":166.0},{"date":"2023-04-03","close":163.0},{"date":"2023-04-04","close":170.0},{"date":"2023-04-05","close":171.0},{"date":"2023-04-06","close":151.0},{"date":"2023-04-07","close":174.0},{"date":"2023-04-10","close":178.0},{"date":"2023-04-11","close":176.0},{"date":"2023-04-12","close":187.0},{"date":"2023-04-13","close":181.0},{"date":"2023-04-14","close":180.0},{"date":"2023-04-17","close":180.0},{"date":"2023-04-18","close":177.0},{"date":"2023-04-19","close":191.0},{"date":"2023-04-20","close":182.0},{"date":"2023-04-21","close":178.0},{"date":"2023-04-24","close":176.0},{"date":"2023-04-25","close":170.0},{"date":"2023-04-26","close":162.0},{"date":"2023-04-27","close":161.0},{"date":"2023-04-28","close":159.0},{"date":"2023-05-02","close":165.0},{"date":"2023-05-03","close":163.0},{"date":"2023-05-04","close":161.0},{"date":"2023-05-08","close":159.0},{"date":"2023-05-09","close":156.0},{"date":"2023-05-10","close":164.0},{"date":"2023-05-11","close":163.0},{"date":"2023-05-12","close":161.0},{"date":"2023-05-15","close":157.0},{"date":"2023-05-16","close":157.0},{"date":"2023-05-17","close":158.0},{"date":"2023-05-18","close":160.0},{"date":"2023-05-19","close":158.0},{"date":"2023-05-22","close":158.0},{"date":"2023-05-23","close":158.0},{"date":"2023-05-24","close":156.0},{"date":"2023-05-25","close":155.0},{"date":"2023-05-26","close":153.0},{"date":"2023-05-30","close":152.0},{"date":"2023-05-31","close":153.0},{"date":"2023-06-01","close":151.0},{"date":"2023-06-02","close":151.0},{"date":"2023-06-05","close":151.0},{"date":"2023-06-07","close":151.0},{"date":"2023-06-08","close":155.0},{"date":"2023-06-09","close":157.0},{"date":"2023-06-12","close":156.0},{"date":"2023-06-13","close":154.0},{"date":"2023-06-14","close":150.0},{"date":"2023-06-15","close":150.0},{"date":"2023-06-16","close":150.0},{"date":"2023-06-19","close":153.0},{"date":"2023-06-20","close":154.0},{"date":"2023-06-21","close":153.0},{"date":"2023-06-22","close":150.0},{"date":"2023-06-23","close":150.0},{"date":"2023-06-26","close":149.0},{"date":"2023-06-27","close":147.0},{"date":"2023-06-28","close":144.0},{"date":"2023-06-29","close":142.0},{"date":"2023-06-30","close":141.0},{"date":"2023-07-03","close":141.0},{"date":"2023-07-04","close":141.0},{"date":"2023-07-05","close":140.0},{"date":"2023-07-06","close":137.0},{"date":"2023-07-07","close":138.0},{"date":"2023-07-10","close":138.0},{"date":"2023-07-11","close":134.0},{"date":"2023-07-12","close":135.0},{"date":"2023-07-13","close":135.0},{"date":"2023-07-14","close":132.0},{"date":"2023-07-17","close":130.0},{"date":"2023-07-18","close":128.0},{"date":"2023-07-19","close":121.0},{"date":"2023-07-20","close":126.0},{"date":"2023-07-21","close":123.0},{"date":"2023-07-24","close":118.0},{"date":"2023-07-25","close":115.0},{"date":"2023-07-26","close":111.0},{"date":"2023-07-27","close":114.0},{"date":"2023-07-28","close":118.0},{"date":"2023-07-31","close":118.0},{"date":"2023-08-01","close":122.0},{"date":"2023-08-02","close":119.0},{"date":"2023-08-03","close":117.0},{"date":"2023-08-04","close":121.0},{"date":"2023-08-07","close":119.0},{"date":"2023-08-08","close":119.0},{"date":"2023-08-09","close":118.0},{"date":"2023-08-10","close":130.0},{"date":"2023-08-11","close":169.0},{"date":"2023-08-14","close":144.0},{"date":"2023-08-16","close":139.0},{"date":"2023-08-17","close":131.0},{"date":"2023-08-18","close":132.0},{"date":"2023-08-21","close":123.0},{"date":"2023-08-22","close":122.0},{"date":"2023-08-23","close":119.0},{"date":"2023-08-24","close":121.0},{"date":"2023-08-25","close":118.0},{"date":"2023-08-28","close":123.0},{"date":"2023-08-29","close":122.0},{"date":"2023-08-30","close":120.0},{"date":"2023-08-31","close":115.0},{"date":"2023-09-01","close":114.0},{"date":"2023-09-04","close":105.0},{"date":"2023-09-05","close":99.0},{"date":"2023-09-06","close":97.0},{"date":"2023-09-07","close":101.0},{"date":"2023-09-08","close":120.0},{"date":"2023-09-11","close":112.0},{"date":"2023-09-12","close":109.0},{"date":"2023-09-13","close":109.0},{"date":"2023-09-14","close":107.0},{"date":"2023-09-15","close":107.0},{"date":"2023-09-18","close":109.0},{"date":"2023-09-19","close":112.0},{"date":"2023-09-20","close":111.0},{"date":"2023-09-21","close":105.0},{"date":"2023-09-22","close":103.0},{"date":"2023-09-25","close":100.0},{"date":"2023-09-26","close":100.0},{"date":"2023-09-27","close":100.0},{"date":"2023-10-04","close":98.0},{"date":"2023-10-05","close":98.0},{"date":"2023-10-06","close":96.0},{"date":"2023-10-10","close":95.0},{"date":"2023-10-11","close":95.0},{"date":"2023-10-12","close":100.0},{"date":"2023-10-13","close":98.0},{"date":"2023-10-16","close":97.0},{"date":"2023-10-17","close":97.0},{"date":"2023-10-18","close":96.0},{"date":"2023-10-19","close":94.0},{"date":"2023-10-20","close":92.0},{"date":"2023-10-23","close":91.0},{"date":"2023-10-24","close":96.0},{"date":"2023-10-25","close":98.0},{"date":"2023-10-26","close":92.0},{"date":"2023-10-27","close":94.0},{"date":"2023-10-30","close":92.0},{"date":"2023-10-31","close":93.0},{"date":"2023-11-01","close":93.0},{"date":"2023-11-02","close":95.0},{"date":"2023-11-03","close":95.0},{"date":"2023-11-06","close":97.0},{"date":"2023-11-07","close":95.0},{"date":"2023-11-08","close":96.0},{"date":"2023-11-09","close":94.0},{"date":"2023-11-10","close":85.0},{"date":"2023-11-13","close":85.0},{"date":"2023-11-14","close":86.0},{"date":"2023-11-15","close":87.0},{"date":"2023-11-16","close":87.0},{"date":"2023-11-17","close":86.0},{"date":"2023-11-20","close":85.0},{"date":"2023-11-21","close":84.0},{"date":"2023-11-22","close":82.0},{"date":"2023-11-23","close":83.0},{"date":"2023-11-24","close":81.0},{"date":"2023-11-27","close":80.0},{"date":"2023-11-28","close":76.0},{"date":"2023-11-29","close":77.0},{"date":"2023-11-30","close":76.0},{"date":"2023-12-01","close":81.0},{"date":"2023-12-04","close":75.0},{"date":"2023-12-05","close":73.0},{"date":"2023-12-06","close":73.0},{"date":"2023-12-07","close":73.0},{"date":"2023-12-08","close":73.0},{"date":"2023-12-11","close":73.0},{"date":"2023-12-12","close":73.0},{"date":"2023-12-13","close":73.0},{"date":"2023-12-14","close":73.0},{"date":"2023-12-15","close":73.0},{"date":"2023-12-18","close":73.0},{"date":"2023-12-19","close":73.0},{"date":"2023-12-20","close":73.0},{"date":"2023-12-21","close":73.0},{"date":"2023-12-22","close":73.0},{"date":"2023-12-26","close":73.0},{"date":"2023-12-27","close":698.0},{"date":"2023-12-28","close":660.0},{"date":"2024-01-02","close":684.0},{"date":"2024-01-03","close":777.0},{"date":"2024-01-04","close":752.0},{"date":"2024-01-05","close":723.0},{"date":"2024-01-08","close":701.0},{"date":"2024-01-09","close":726.0},{"date":"2024-01-10","close":731.0},{"date":"2024-01-11","close":746.0},{"date":"2024-01-12","close":734.0},{"date":"2024-01-15","close":732.0},{"date":"2024-01-16","close":717.0},{"date":"2024-01-17","close":681.0},{"date":"2024-01-18","close":696.0},{"date":"2024-01-19","close":700.0},{"date":"2024-01-22","close":701.0},{"date":"2024-01-23","close":690.0},{"date":"2024-01-24","close":685.0},{"date":"2024-01-25","close":664.0},{"date":"2024-01-26","close":703.0},{"date":"2024-01-29","close":708.0},{"date":"2024-01-30","close":713.0},{"date":"2024-01-31","close":700.0},{"date":"2024-02-01","close":690.0},{"date":"2024-02-02","close":701.0},{"date":"2024-02-05","close":695.0},{"date":"2024-02-06","close":689.0},{"date":"2024-02-07","close":710.0},{"date":"2024-02-08","close":725.0},{"date":"2024-02-13","close":708.0},{"date":"2024-02-14","close":711.0},{"date":"2024-02-15","close":725.0},{"date":"2024-02-16","close":749.0},{"date":"2024-02-19","close":915.0},{"date":"2024-02-20","close":857.0},{"date":"2024-02-21","close":832.0},{"date":"2024-02-22","close":857.0},{"date":"2024-02-23","close":860.0},{"date":"2024-02-26","close":836.0},{"date":"2024-02-27","close":792.0},{"date":"2024-02-28","close":832.0},{"date":"2024-02-29","close":801.0},{"date":"2024-03-04","close":780.0},{"date":"2024-03-05","close":760.0},{"date":"2024-03-06","close":730.0},{"date":"2024-03-07","close":748.0},{"date":"2024-03-08","close":743.0},{"date":"2024-03-11","close":725.0},{"date":"2024-03-12","close":729.0},{"date":"2024-03-13","close":787.0},{"date":"2024-03-14","close":795.0},{"date":"2024-03-15","close":791.0},{"date":"2024-03-18","close":799.0},{"date":"2024-03-19","close":825.0},{"date":"2024-03-20","close":911.0},{"date":"2024-03-21","close":850.0},{"date":"2024-03-22","close":819.0},{"date":"2024-03-25","close":852.0},{"date":"2024-03-26","close":812.0},{"date":"2024-03-27","close":804.0},{"date":"2024-03-28","close":822.0},{"date":"2024-03-29","close":829.0},{"date":"2024-04-01","close":829.0},{"date":"2024-04-02","close":806.0},{"date":"2024-04-03","close":804.0},{"date":"2024-04-04","close":803.0},{"date":"2024-04-05","close":788.0},{"date":"2024-04-08","close":771.0},{"date":"2024-04-09","close":761.0},{"date":"2024-04-11","close":747.0},{"date":"2024-04-12","close":750.0},{"date":"2024-04-15","close":739.0},{"date":"2024-04-16","close":720.0},{"date":"2024-04-17","close":730.0},{"date":"2024-04-18","close":717.0},{"date":"2024-04-19","close":704.0},{"date":"2024-04-22","close":711.0},{"date":"2024-04-23","close":717.0},{"date":"2024-04-24","close":724.0},{"date":"2024-04-25","close":714.0},{"date":"2024-04-26","close":713.0},{"date":"2024-04-29","close":715.0},{"date":"2024-04-30","close":718.0},{"date":"2024-05-02","close":715.0},{"date":"2024-05-03","close":714.0},{"date":"2024-05-07","close":722.0},{"date":"2024-05-08","close":723.0},{"date":"2024-05-09","close":745.0},{"date":"2024-05-10","close":783.0},{"date":"2024-05-13","close":825.0},{"date":"2024-05-14","close":815.0},{"date":"2024-05-16","close":826.0},{"date":"2024-05-17","close":833.0},{"date":"2024-05-20","close":815.0},{"date":"2024-05-21","close":824.0},{"date":"2024-05-22","close":822.0},{"date":"2024-05-23","close":810.0},{"date":"2024-05-24","close":785.0},{"date":"2024-05-27","close":807.0},{"date":"2024-05-28","close":806.0},{"date":"2024-05-29","close":800.0},{"date":"2024-05-30","close":788.0},{"date":"2024-05-31","close":783.0},{"date":"2024-06-03","close":783.0},{"date":"2024-06-04","close":771.0},{"date":"2024-06-05","close":750.0},{"date":"2024-06-07","close":764.0},{"date":"2024-06-10","close":764.0},{"date":"2024-06-11","close":772.0},{"date":"2024-06-12","close":796.0},{"date":"2024-06-13","close":814.0},{"date":"2024-06-14","close":1058.0},{"date":"2024-06-17","close":960.0},{"date":"2024-06-18","close":962.0},{"date":"2024-06-19","close":919.0},{"date":"2024-06-20","close":877.0},{"date":"2024-06-21","close":904.0},{"date":"2024-06-24","close":1035.0},{"date":"2024-06-25","close":1180.0},{"date":"2024-06-26","close":1110.0},{"date":"2024-06-27","close":1270.0},{"date":"2024-06-28","close":1257.0},{"date":"2024-07-01","close":1250.0},{"date":"2024-07-02","close":1145.0},{"date":"2024-07-03","close":1176.0},{"date":"2024-07-04","close":1125.0},{"date":"2024-07-05","close":1125.0},{"date":"2024-07-08","close":1189.0},{"date":"2024-07-09","close":1167.0},{"date":"2024-07-10","close":1141.0},{"date":"2024-07-11","close":1175.0},{"date":"2024-07-12","close":1121.0},{"date":"2024-07-15","close":1060.0},{"date":"2024-07-16","close":989.0},{"date":"2024-07-17","close":1112.0},{"date":"2024-07-18","close":1018.0},{"date":"2024-07-19","close":1079.0},{"date":"2024-07-22","close":1089.0},{"date":"2024-07-23","close":1134.0},{"date":"2024-07-24","close":1100.0},{"date":"2024-07-25","close":1064.0},{"date":"2024-07-26","close":1054.0},{"date":"2024-07-29","close":1126.0},{"date":"2024-07-30","close":1077.0},{"date":"2024-07-31","close":1063.0},{"date":"2024-08-01","close":1070.0},{"date":"2024-08-02","close":1021.0},{"date":"2024-08-05","close":981.0},{"date":"2024-08-06","close":1030.0},{"date":"2024-08-07","close":1000.0},{"date":"2024-08-08","close":970.0},{"date":"2024-08-09","close":998.0},{"date":"2024-08-12","close":995.0},{"date":"2024-08-13","close":954.0},{"date":"2024-08-14","close":928.0},{"date":"2024-08-16","close":931.0},{"date":"2024-08-19","close":886.0},{"date":"2024-08-20","close":894.0},{"date":"2024-08-21","close":860.0},{"date":"2024-08-22","close":861.0},{"date":"2024-08-23","close":850.0},{"date":"2024-08-26","close":826.0},{"date":"2024-08-27","close":820.0},{"date":"2024-08-28","close":819.0},{"date":"2024-08-29","close":826.0},{"date":"2024-08-30","close":829.0},{"date":"2024-09-02","close":865.0},{"date":"2024-09-03","close":847.0},{"date":"2024-09-04","close":817.0},{"date":"2024-09-05","close":805.0},{"date":"2024-09-06","close":780.0},{"date":"2024-09-09","close":808.0},{"date":"2024-09-10","close":800.0},{"date":"2024-09-11","close":793.0},{"date":"2024-09-12","close":830.0},{"date":"2024-09-13","close":812.0},{"date":"2024-09-19","close":810.0},{"date":"2024-09-20","close":798.0},{"date":"2024-09-23","close":786.0},{"date":"2024-09-24","close":775.0},{"date":"2024-09-25","close":794.0},{"date":"2024-09-26","close":799.0},{"date":"2024-09-27","close":787.0},{"date":"2024-09-30","close":772.0},{"date":"2024-10-02","close":761.0},{"date":"2024-10-04","close":759.0},{"date":"2024-10-07","close":742.0},{"date":"2024-10-08","close":734.0},{"date":"2024-10-10","close":733.0},{"date":"2024-10-11","close":727.0},{"date":"2024-10-14","close":732.0},{"date":"2024-10-15","close":720.0},{"date":"2024-10-16","close":713.0},{"date":"2024-10-17","close":725.0},{"date":"2024-10-18","close":767.0},{"date":"2024-10-21","close":766.0},{"date":"2024-10-22","close":749.0},{"date":"2024-10-23","close":738.0},{"date":"2024-10-24","close":755.0},{"date":"2024-10-25","close":754.0},{"date":"2024-10-28","close":734.0},{"date":"2024-10-29","close":741.0},{"date":"2024-10-30","close":739.0},{"date":"2024-10-31","close":730.0},{"date":"2024-11-01","close":709.0},{"date":"2024-11-04","close":730.0},{"date":"2024-11-05","close":719.0},{"date":"2024-11-06","close":705.0},{"date":"2024-11-07","close":709.0},{"date":"2024-11-08","close":710.0},{"date":"2024-11-11","close":706.0},{"date":"2024-11-12","close":702.0},{"date":"2024-11-13","close":677.0},{"date":"2024-11-14","close":643.0},{"date":"2024-11-15","close":625.0},{"date":"2024-11-18","close":620.0},{"date":"2024-11-19","close":710.0},{"date":"2024-11-20","close":643.0},{"date":"2024-11-21","close":617.0},{"date":"2024-11-22","close":617.0},{"date":"2024-11-25","close":626.0},{"date":"2024-11-26","close":616.0},{"date":"2024-11-27","close":616.0},{"date":"2024-11-28","close":616.0},{"date":"2024-11-29","close":615.0},{"date":"2024-12-02","close":613.0},{"date":"2024-12-03","close":623.0},{"date":"2024-12-04","close":610.0},{"date":"2024-12-05","close":606.0},{"date":"2024-12-06","close":588.0},{"date":"2024-12-09","close":558.0},{"date":"2024-12-10","close":590.0},{"date":"2024-12-11","close":619.0},{"date":"2024-12-12","close":619.0},{"date":"2024-12-13","close":619.0},{"date":"2024-12-16","close":621.0},{"date":"2024-12-17","close":620.0},{"date":"2024-12-18","close":621.0},{"date":"2024-12-19","close":618.0},{"date":"2024-12-20","close":622.0},{"date":"2024-12-23","close":610.0},{"date":"2024-12-24","close":609.0},{"date":"2024-12-26","close":611.0},{"date":"2024-12-27","close":608.0},{"date":"2024-12-30","close":607.0},{"date":"2025-01-02","close":605.0},{"date":"2025-01-03","close":616.0},{"date":"2025-01-06","close":617.0},{"date":"2025-01-07","close":619.0},{"date":"2025-01-08","close":637.0},{"date":"2025-01-09","close":641.0},{"date":"2025-01-10","close":640.0},{"date":"2025-01-13","close":624.0},{"date":"2025-01-14","close":625.0},{"date":"2025-01-15","close":615.0},{"date":"2025-01-16","close":618.0},{"date":"2025-01-17","close":615.0},{"date":"2025-01-20","close":616.0},{"date":"2025-01-21","close":610.0},{"date":"2025-01-22","close":609.0},{"date":"2025-01-23","close":609.0},{"date":"2025-01-24","close":608.0},{"date":"2025-01-31","close":612.0},{"date":"2025-02-03","close":614.0},{"date":"2025-02-04","close":610.0},{"date":"2025-02-05","close":616.0},{"date":"2025-02-06","close":618.0},{"date":"2025-02-07","close":614.0},{"date":"2025-02-10","close":618.0},{"date":"2025-02-11","close":635.0},{"date":"2025-02-12","close":673.0},{"date":"2025-02-13","close":715.0},{"date":"2025-02-14","close":780.0},{"date":"2025-02-17","close":910.0},{"date":"2025-02-18","close":986.0},{"date":"2025-02-19","close":986.0},{"date":"2025-02-20","close":990.0},{"date":"2025-02-21","close":980.0},{"date":"2025-02-24","close":961.0},{"date":"2025-02-25","close":922.0},{"date":"2025-02-26","close":892.0},{"date":"2025-02-27","close":970.0},{"date":"2025-02-28","close":932.0},{"date":"2025-03-04","close":918.0},{"date":"2025-03-05","close":911.0},{"date":"2025-03-06","close":894.0},{"date":"2025-03-07","close":849.0},{"date":"2025-03-10","close":929.0},{"date":"2025-03-11","close":923.0},{"date":"2025-03-12","close":905.0},{"date":"2025-03-13","close":905.0},{"date":"2025-03-14","close":933.0},{"date":"2025-03-17","close":960.0},{"date":"2025-03-18","close":951.0},{"date":"2025-03-19","close":961.0},{"date":"2025-03-20","close":935.0},{"date":"2025-03-21","close":945.0},{"date":"2025-03-24","close":910.0},{"date":"2025-03-25","close":900.0},{"date":"2025-03-26","close":915.0},{"date":"2025-03-27","close":911.0},{"date":"2025-03-28","close":927.0},{"date":"2025-03-31","close":1031.0},{"date":"2025-04-01","close":1020.0},{"date":"2025-04-02","close":989.0},{"date":"2025-04-03","close":985.0},{"date":"2025-04-04","close":985.0},{"date":"2025-04-07","close":957.0},{"date":"2025-04-08","close":931.0},{"date":"2025-04-09","close":905.0},{"date":"2025-04-10","close":946.0},{"date":"2025-04-11","close":943.0},{"date":"2025-04-14","close":960.0},{"date":"2025-04-15","close":953.0},{"date":"2025-04-16","close":953.0},{"date":"2025-04-17","close":966.0},{"date":"2025-04-18","close":967.0},{"date":"2025-04-21","close":967.0},{"date":"2025-04-22","close":969.0},{"date":"2025-04-23","close":960.0},{"date":"2025-04-24","close":948.0},{"date":"2025-04-25","close":945.0},{"date":"2025-04-28","close":935.0},{"date":"2025-04-29","close":939.0},{"date":"2025-04-30","close":904.0},{"date":"2025-05-02","close":897.0},{"date":"2025-05-07","close":884.0},{"date":"2025-05-08","close":884.0},{"date":"2025-05-09","close":882.0},{"date":"2025-05-12","close":880.0},{"date":"2025-05-13","close":870.0},{"date":"2025-05-14","close":895.0},{"date":"2025-05-15","close":902.0},{"date":"2025-05-16","close":900.0},{"date":"2025-05-19","close":932.0},{"date":"2025-05-20","close":915.0},{"date":"2025-05-21","close":923.0},{"date":"2025-05-22","close":919.0},{"date":"2025-05-23","close":900.0},{"date":"2025-05-26","close":885.0},{"date":"2025-05-27","close":888.0},{"date":"2025-05-28","close":883.0},{"date":"2025-05-29","close":900.0},{"date":"2025-05-30","close":882.0},{"date":"2025-06-02","close":893.0},{"date":"2025-06-04","close":880.0},{"date":"2025-06-05","close":882.0},{"date":"2025-06-09","close":850.0},{"date":"2025-06-10","close":845.0},{"date":"2025-06-11","close":880.0},{"date":"2025-06-12","close":878.0},{"date":"2025-06-13","close":816.0},{"date":"2025-06-16","close":836.0},{"date":"2025-06-17","close":836.0},{"date":"2025-06-18","close":830.0},{"date":"2025-06-19","close":841.0},{"date":"2025-06-20","close":840.0},{"date":"2025-06-23","close":818.0},{"date":"2025-06-24","close":806.0},{"date":"2025-06-25","close":797.0},{"date":"2025-06-26","close":793.0},{"date":"2025-06-27","close":809.0},{"date":"2025-06-30","close":809.0},{"date":"2025-07-01","close":773.0},{"date":"2025-07-02","close":763.0},{"date":"2025-07-03","close":742.0},{"date":"2025-07-04","close":716.0},{"date":"2025-07-07","close":720.0},{"date":"2025-07-08","close":738.0},{"date":"2025-07-09","close":728.0},{"date":"2025-07-10","close":732.0},{"date":"2025-07-11","close":731.0},{"date":"2025-07-14","close":729.0},{"date":"2025-07-15","close":769.0},{"date":"2025-07-16","close":843.0},{"date":"2025-07-17","close":837.0},{"date":"2025-07-18","close":855.0},{"date":"2025-07-21","close":898.0},{"date":"2025-07-22","close":868.0},{"date":"2025-07-23","close":866.0},{"date":"2025-07-24","close":857.0},{"date":"2025-07-25","close":822.0},{"date":"2025-07-28","close":853.0},{"date":"2025-07-29","close":835.0},{"date":"2025-07-30","close":830.0},{"date":"2025-07-31","close":814.0},{"date":"2025-08-01","close":860.0},{"date":"2025-08-04","close":834.0},{"date":"2025-08-05","close":830.0},{"date":"2025-08-06","close":831.0},{"date":"2025-08-07","close":830.0},{"date":"2025-08-08","close":821.0},{"date":"2025-08-11","close":818.0},{"date":"2025-08-12","close":828.0},{"date":"2025-08-13","close":824.0},{"date":"2025-08-14","close":824.0},{"date":"2025-08-18","close":820.0},{"date":"2025-08-19","close":816.0},{"date":"2025-08-20","close":806.0},{"date":"2025-08-21","close":802.0},{"date":"2025-08-22","close":802.0},{"date":"2025-08-25","close":802.0},{"date":"2025-08-26","close":793.0},{"date":"2025-08-27","close":751.0},{"date":"2025-08-28","close":599.0},{"date":"2025-08-29","close":617.0},{"date":"2025-09-01","close":634.0},{"date":"2025-09-02","close":698.0},{"date":"2025-09-03","close":709.0},{"date":"2025-09-04","close":710.0},{"date":"2025-09-05","close":676.0},{"date":"2025-09-08","close":680.0},{"date":"2025-09-09","close":680.0},{"date":"2025-09-10","close":679.0},{"date":"2025-09-11","close":695.0},{"date":"2025-09-12","close":714.0},{"date":"2025-09-15","close":695.0},{"date":"2025-09-16","close":689.0},{"date":"2025-09-17","close":654.0},{"date":"2025-09-18","close":657.0},{"date":"2025-09-19","close":653.0},{"date":"2025-09-22","close":609.0},{"date":"2025-09-23","close":791.0},{"date":"2025-09-24","close":713.0},{"date":"2025-09-25","close":715.0},{"date":"2025-09-26","close":650.0},{"date":"2025-09-29","close":640.0},{"date":"2025-09-30","close":628.0},{"date":"2025-10-01","close":623.0},{"date":"2025-10-02","close":614.0},{"date":"2025-10-10","close":615.0},{"date":"2025-10-13","close":629.0},{"date":"2025-10-14","close":621.0},{"date":"2025-10-15","close":618.0},{"date":"2025-10-16","close":601.0},{"date":"2025-10-17","close":602.0},{"date":"2025-10-20","close":607.0},{"date":"2025-10-21","close":611.0},{"date":"2025-10-22","close":615.0},{"date":"2025-10-23","close":608.0},{"date":"2025-10-24","close":604.0},{"date":"2025-10-27","close":610.0},{"date":"2025-10-28","close":606.0},{"date":"2025-10-29","close":600.0},{"date":"2025-10-30","close":603.0},{"date":"2025-10-31","close":597.0},{"date":"2025-11-03","close":568.0},{"date":"2025-11-04","close":584.0},{"date":"2025-11-05","close":585.0},{"date":"2025-11-06","close":581.0},{"date":"2025-11-07","close":581.0},{"date":"2025-11-10","close":630.0},{"date":"2025-11-11","close":688.0},{"date":"2025-11-12","close":894.0},{"date":"2025-11-13","close":881.0},{"date":"2025-11-14","close":917.0},{"date":"2025-11-17","close":803.0},{"date":"2025-11-18","close":770.0},{"date":"2025-11-19","close":722.0},{"date":"2025-11-20","close":711.0},{"date":"2025-11-21","close":689.0},{"date":"2025-11-24","close":734.0},{"date":"2025-11-25","close":706.0},{"date":"2025-11-26","close":717.0},{"date":"2025-11-27","close":718.0},{"date":"2025-11-28","close":717.0},{"date":"2025-12-01","close":726.0},{"date":"2025-12-02","close":725.0},{"date":"2025-12-03","close":721.0},{"date":"2025-12-04","close":709.0},{"date":"2025-12-05","close":719.0},{"date":"2025-12-08","close":730.0},{"date":"2025-12-09","close":702.0},{"date":"2025-12-10","close":685.0},{"date":"2025-12-11","close":702.0},{"date":"2025-12-12","close":706.0},{"date":"2025-12-15","close":693.0},{"date":"2025-12-16","close":677.0},{"date":"2025-12-17","close":681.0},{"date":"2025-12-18","close":704.0},{"date":"2025-12-19","close":703.0},{"date":"2025-12-22","close":689.0},{"date":"2025-12-23","close":674.0},{"date":"2025-12-24","close":696.0},{"date":"2025-12-26","close":697.0},{"date":"2025-12-29","close":719.0},{"date":"2025-12-30","close":704.0},{"date":"2026-01-02","close":732.0},{"date":"2026-01-05","close":802.0},{"date":"2026-01-06","close":792.0},{"date":"2026-01-07","close":771.0},{"date":"2026-01-08","close":766.0},{"date":"2026-01-09","close":770.0},{"date":"2026-01-12","close":766.0},{"date":"2026-01-13","close":730.0},{"date":"2026-01-14","close":743.0},{"date":"2026-01-15","close":706.0},{"date":"2026-01-16","close":690.0},{"date":"2026-01-19","close":680.0},{"date":"2026-01-20","close":631.0},{"date":"2026-01-21","close":613.0},{"date":"2026-01-22","close":609.0},{"date":"2026-01-23","close":603.0},{"date":"2026-01-26","close":608.0},{"date":"2026-01-27","close":605.0},{"date":"2026-01-28","close":624.0},{"date":"2026-01-29","close":616.0},{"date":"2026-01-30","close":602.0},{"date":"2026-02-02","close":594.0},{"date":"2026-02-03","close":610.0},{"date":"2026-02-04","close":604.0},{"date":"2026-02-05","close":597.0},{"date":"2026-02-06","close":599.0},{"date":"2026-02-09","close":2985.0},{"date":"2026-02-10","close":2880.0},{"date":"2026-02-11","close":2735.0},{"date":"2026-02-12","close":2785.0},{"date":"2026-02-13","close":2590.0},{"date":"2026-02-19","close":2480.0},{"date":"2026-02-20","close":2570.0},{"date":"2026-02-23","close":2805.0},{"date":"2026-02-24","close":2740.0},{"date":"2026-02-25","close":3005.0},{"date":"2026-02-26","close":2910.0},{"date":"2026-02-27","close":3125.0},{"date":"2026-03-03","close":2985.0},{"date":"2026-03-04","close":2895.0},{"date":"2026-03-05","close":3055.0},{"date":"2026-03-06","close":3025.0},{"date":"2026-03-09","close":3080.0},{"date":"2026-03-10","close":3040.0},{"date":"2026-03-11","close":3220.0},{"date":"2026-03-12","close":3390.0},{"date":"2026-03-13","close":3500.0},{"date":"2026-03-16","close":3520.0},{"date":"2026-03-17","close":3390.0},{"date":"2026-03-18","close":3230.0},{"date":"2026-03-19","close":3145.0},{"date":"2026-03-20","close":3375.0},{"date":"2026-03-23","close":3520.0},{"date":"2026-03-24","close":3775.0},{"date":"2026-03-25","close":3790.0},{"date":"2026-03-26","close":3690.0},{"date":"2026-03-27","close":3690.0},{"date":"2026-03-30","close":3570.0},{"date":"2026-03-31","close":3585.0},{"date":"2026-04-01","close":3615.0},{"date":"2026-04-02","close":3455.0},{"date":"2026-04-03","close":3645.0},{"date":"2026-04-06","close":3550.0},{"date":"2026-04-07","close":3590.0},{"date":"2026-04-08","close":4000.0},{"date":"2026-04-09","close":4000.0},{"date":"2026-04-10","close":4000.0},{"date":"2026-04-13","close":4000.0},{"date":"2026-04-14","close":4000.0},{"date":"2026-04-15","close":4000.0},{"date":"2026-04-16","close":4000.0},{"date":"2026-04-17","close":4000.0},{"date":"2026-04-20","close":4000.0},{"date":"2026-04-21","close":4000.0},{"date":"2026-04-22","close":4000.0},{"date":"2026-04-23","close":4000.0},{"date":"2026-04-24","close":4000.0},{"date":"2026-04-27","close":4000.0},{"date":"2026-04-28","close":4000.0},{"date":"2026-04-29","close":4000.0},{"date":"2026-04-30","close":4000.0},{"date":"2026-05-04","close":4000.0},{"date":"2026-05-06","close":4000.0},{"date":"2026-05-07","close":4000.0},{"date":"2026-05-08","close":3480.0},{"date":"2026-05-11","close":3905.0},{"date":"2026-05-12","close":3585.0},{"date":"2026-05-13","close":3225.0},{"date":"2026-05-14","close":3425.0},{"date":"2026-05-15","close":3350.0},{"date":"2026-05-18","close":3300.0},{"date":"2026-05-19","close":3155.0},{"date":"2026-05-20","close":3685.0},{"date":"2026-05-21","close":3600.0},{"date":"2026-05-22","close":3520.0},{"date":"2026-05-26","close":3370.0},{"date":"2026-05-27","close":3235.0},{"date":"2026-05-28","close":3500.0},{"date":"2026-05-29","close":3500.0},{"date":"2026-06-01","close":3185.0},{"date":"2026-06-02","close":3170.0},{"date":"2026-06-04","close":3040.0},{"date":"2026-06-05","close":3040.0},{"date":"2026-06-08","close":3200.0},{"date":"2026-06-09","close":3200.0},{"date":"2026-06-10","close":2905.0},{"date":"2026-06-11","close":2970.0},{"date":"2026-06-12","close":3270.0},{"date":"2026-06-15","close":3180.0},{"date":"2026-06-16","close":3300.0},{"date":"2026-06-17","close":3210.0},{"date":"2026-06-18","close":3290.0},{"date":"2026-06-19","close":3120.0},{"date":"2026-06-22","close":2980.0},{"date":"2026-06-23","close":3000.0},{"date":"2026-06-24","close":2995.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2830.0},{"date":"2026-06-29","close":2975.0},{"date":"2026-06-30","close":3200.0},{"date":"2026-07-01","close":2935.0},{"date":"2026-07-02","close":2970.0},{"date":"2026-07-03","close":2945.0},{"date":"2026-07-06","close":2950.0},{"date":"2026-07-07","close":2890.0},{"date":"2026-07-08","close":2920.0},{"date":"2026-07-09","close":3120.0},{"date":"2026-07-10","close":3455.0},{"date":"2026-07-13","close":3190.0},{"date":"2026-07-14","close":3150.0},{"date":"2026-07-15","close":3110.0},{"date":"2026-07-16","close":3135.0},{"date":"2026-07-20","close":3090.0},{"date":"2026-07-21","close":3060.0},{"date":"2026-07-22","close":3230.0},{"date":"2026-07-23","close":3380.0},{"date":"2026-07-24","close":3220.0},{"date":"2026-07-27","close":3140.0},{"date":"2026-07-28","close":3190.0},{"date":"2026-07-29","close":3110.0},{"date":"2026-07-30","close":3085.0},{"date":"2026-07-31","close":3200.0},{"date":"2026-08-03","close":3180.0},{"date":"2026-08-04","close":3165.0},{"date":"2026-08-05","close":3165.0},{"date":"2026-08-06","close":3135.0},{"date":"2026-08-07","close":3200.0},{"date":"2026-08-10","close":3340.0},{"date":"2026-08-11","close":3220.0},{"date":"2026-08-12","close":3280.0},{"date":"2026-08-13","close":3205.0},{"date":"2026-08-14","close":3175.0},{"date":"2026-08-18","close":3170.0},{"date":"2026-08-19","close":3195.0},{"date":"2026-08-20","close":3160.0},{"date":"2026-08-21","close":3135.0},{"date":"2026-08-24","close":3180.0},{"date":"2026-08-25","close":3165.0},{"date":"2026-08-26","close":3270.0},{"date":"2026-08-27","close":3270.0},{"date":"2026-08-28","close":3190.0},{"date":"2026-08-31","close":3175.0},{"date":"2026-09-01","close":3200.0},{"date":"2026-09-02","close":3180.0},{"date":"2026-09-03","close":3195.0},{"date":"2026-09-04","close":3185.0},{"date":"2026-09-07","close":3200.0},{"date":"2026-09-08","close":3170.0},{"date":"2026-09-09","close":3150.0},{"date":"2026-09-10","close":3200.0},{"date":"2026-09-11","close":3135.0},{"date":"2026-09-14","close":3175.0},{"date":"2026-09-15","close":3115.0},{"date":"2026-09-16","close":3155.0},{"date":"2026-09-17","close":3105.0},{"date":"2026-09-18","close":3160.0},{"date":"2026-09-21","close":3060.0},{"date":"2026-09-22","close":3105.0},{"date":"2026-09-23","close":3110.0},{"date":"2026-09-28","close":3000.0},{"date":"2026-09-29","close":3100.0},{"date":"2026-09-30","close":2980.0},{"date":"2026-10-01","close":3065.0},{"date":"2026-10-02","close":3135.0},{"date":"2026-10-06","close":3040.0},{"date":"2026-10-07","close":3035.0},{"date":"2026-10-08","close":3060.0},{"date":"2026-10-12","close":2995.0},{"date":"2026-10-13","close":2955.0},{"date":"2026-10-14","close":2940.0},{"date":"2026-10-15","close":2895.0},{"date":"2026-10-16","close":3060.0},{"date":"2026-10-19","close":2995.0},{"date":"2026-10-20","close":2855.0},{"date":"2026-10-21","close":2995.0},{"date":"2026-10-22","close":2990.0},{"date":"2026-10-23","close":2815.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-363.0,"foreign_net":363.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1884.0,"foreign_net":1884.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1644.0,"foreign_net":-1644.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-216.0,"foreign_net":1394.0,"institution_net":-1178.0},{"date":"2026-10-16","retail_net":-1270.0,"foreign_net":1270.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":224.0,"foreign_net":-224.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-388.0,"foreign_net":388.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1577.0,"foreign_net":-1577.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1252.0,"foreign_net":-1252.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10380.0,"foreign_net":2620.0,"institution_net":-13000.0},{"date":"2026-10-07","retail_net":9223.0,"foreign_net":11777.0,"institution_net":-21000.0},{"date":"2026-10-06","retail_net":-307.0,"foreign_net":307.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2660.0,"foreign_net":-2660.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":68.0,"foreign_net":-68.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2681.0,"foreign_net":-2681.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":543.0,"foreign_net":-543.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-676.0,"foreign_net":676.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-918.0,"foreign_net":918.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2790.0,"foreign_net":-2790.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-147.0,"foreign_net":147.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":63.0,"foreign_net":-63.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":91.0,"foreign_net":-78.0,"institution_net":-13.0},{"date":"2026-09-15","retail_net":332.0,"foreign_net":-332.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":48.0,"foreign_net":-48.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1551.0,"foreign_net":1551.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":776.0,"foreign_net":-776.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":122.0,"foreign_net":-122.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":690.0,"foreign_net":-690.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1059.0,"foreign_net":-59.0,"institution_net":-1000.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-363.0,"foreign_net":363.0,"institution_net":0},"d3":{"retail_net":-603.0,"foreign_net":603.0,"institution_net":0},"d7":{"retail_net":-2253.0,"foreign_net":3431.0,"institution_net":-1178.0},"d14":{"retail_net":22600.0,"foreign_net":12578.0,"institution_net":-35178.0},"d30":{"retail_net":28521.0,"foreign_net":7670.0,"institution_net":-36191.0}},"analysis":"최근 5일 외국인 순매수 3267.00, 기관 순매수 -1178.00. 30일 누적: 외국인 7670.00, 기관 -3.62만.","foreign_flow":3267.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1178.0},"insider_trades":[],"price_analysis":{"current":3040.0,"low_30d":2710.0,"support":2763.5,"high_30d":3245.0,"change_1d":1.7,"change_7d":-1.3,"change_30d":-6.8,"resistance":3191.5,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.25,"per":null,"quarter":"2024-Q2"},{"pbr":0.81,"per":null,"quarter":"2024-Q3"},{"pbr":0.7,"per":null,"quarter":"2024-Q4"},{"pbr":1.14,"per":null,"quarter":"2025-Q1"},{"pbr":0.87,"per":null,"quarter":"2025-Q2"},{"pbr":0.72,"per":null,"quarter":"2025-Q3"},{"pbr":0.53,"per":null,"quarter":"2025-Q4"},{"pbr":2.6,"per":null,"quarter":"2026-Q1"},{"pbr":2.37,"per":null,"quarter":"2026-Q2"},{"pbr":1.58,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.22,"pbr_5y_low":0.53,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.58,"current_per":null,"pbr_5y_high":2.6,"per_5y_high":null,"pbr_5y_median":0.87,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -90.7%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"적자 (EPS -48, PBR 1.54x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"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":-0.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.9,"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":-160.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-58.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-53.06,"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":1.25,"per":null,"close":1257.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":null,"close":772.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":null,"close":607.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":null,"close":1031.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":null,"close":809.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":null,"close":628.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":null,"close":704.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.6,"per":null,"close":3585.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.37,"per":null,"close":3200.0,"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":"1.5배"},{"label":"ROE","value":"-2.5%"}],"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":-48.0,"pbr":null,"per":null,"roa":-0.00849952887314812,"roe":-0.024654057058019027,"revenue":447236693.0,"market_cap":null,"net_income":-495454105.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-1.604547178779895,"total_assets":58291949165.0,"total_equity":20096250440.0,"profit_margin":-1.1078118427103207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1924569802.0,"operating_margin":-4.303246652438689},{"eps":67.88,"pbr":2.12,"per":null,"roa":0.016579286650790465,"roe":0.0345663254185515,"revenue":4819671842.0,"market_cap":41900000000.0,"net_income":710483371.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18640059893106722,"total_assets":42853675551.0,"total_equity":20554205933.0,"profit_margin":0.1474132252757635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-463072553.0,"operating_margin":-0.09607968512807308},{"eps":-260.86,"pbr":null,"per":null,"roa":-0.07425272847428736,"roe":-0.1385851052051713,"revenue":810675016.0,"market_cap":null,"net_income":-2730476127.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.07196835704629634,"total_assets":36772737960.0,"total_equity":19702522309.0,"profit_margin":-3.3681513221816126,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-967326727.0,"operating_margin":-1.1932361401402802},{"eps":-174.58,"pbr":null,"per":null,"roa":-0.06547220191903338,"roe":-0.14100596499174994,"revenue":2107132796.0,"market_cap":null,"net_income":-1827372061.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1008359176048817,"total_assets":27910655323.0,"total_equity":12959537287.0,"profit_margin":-0.8672315596192732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1432240417.0,"operating_margin":-0.6797105620105397},{"eps":3.46,"pbr":null,"per":null,"roa":0.0013448467940151013,"roe":0.0026261949497870876,"revenue":3318495931.0,"market_cap":null,"net_income":36213856.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14862771124488686,"total_assets":26927867294.0,"total_equity":13789477435.0,"profit_margin":0.010912731777581921,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-866788198.0,"operating_margin":-0.26119911430441345},{"eps":-110.29,"pbr":null,"per":null,"roa":-0.03968430756357688,"roe":-0.08542954744063606,"revenue":4675971185.0,"market_cap":null,"net_income":-1154431992.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3041734884001429,"total_assets":29090390204.0,"total_equity":13513263579.0,"profit_margin":-0.24688603636038017,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-881669379.0,"operating_margin":-0.18855321047065007},{"eps":-113.35,"pbr":null,"per":null,"roa":-0.04972040605434644,"roe":-0.09188500791778528,"revenue":3778962291.0,"market_cap":null,"net_income":-1186432236.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34824515426740466,"total_assets":23862078574.0,"total_equity":12912141631.0,"profit_margin":-0.313957151365499,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1840021747.0,"operating_margin":-0.48691191001884493},{"eps":-177.5,"pbr":null,"per":null,"roa":-0.07064540606644569,"roe":-0.13173903812085683,"revenue":3027734902.0,"market_cap":null,"net_income":-1857868760.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3225813886000512,"total_assets":26298507765.0,"total_equity":14102644034.0,"profit_margin":-0.6136167201338422,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1316752126.0,"operating_margin":-0.43489676891137546},{"eps":-120.44,"pbr":null,"per":null,"roa":-0.05036957685884619,"roe":-0.0842570049561422,"revenue":3792527826.0,"market_cap":null,"net_income":-1260636008.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.349123058747994,"total_assets":25027726787.0,"total_equity":14961794674.0,"profit_margin":-0.3323999363584366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1459008242.0,"operating_margin":-0.3847060084826916},{"eps":-172.42,"pbr":null,"per":null,"roa":-0.0727581419801476,"roe":-0.11125225253713308,"revenue":4214423912.0,"market_cap":null,"net_income":-1804781955.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3753996586568342,"total_assets":24805223249.0,"total_equity":16222430682.0,"profit_margin":-0.42823930214070977,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1861847082.0,"operating_margin":-0.44177973570685264},{"eps":-267.09,"pbr":null,"per":null,"roa":-0.10248643558770287,"roe":-0.1549384939448307,"revenue":242466764.0,"market_cap":null,"net_income":-2793109176.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":27253452225.0,"total_equity":18027212637.0,"profit_margin":-11.519554803808079,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1863894181.0,"operating_margin":-7.687215147557295},{"eps":-19.0,"pbr":null,"per":null,"roa":-0.03129214499533132,"roe":-0.04392403311823917,"revenue":4780578372.0,"market_cap":null,"net_income":-914293216.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1884047355598922,"total_assets":29217978382.0,"total_equity":20815329356.0,"profit_margin":-0.1912515902584182,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-883716388.0,"operating_margin":-0.18485553822858655}],"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":"에코글로우","phase":"above-fold","symbol_resolved":true}