{"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":"2026-10-23T09:30:04.516289+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.9,"direction":"higher_better","percentile":92},{"name":"영업이익 성장률","unit":"%","value":61.0,"direction":"higher_better","percentile":93}],"summary":"매출 +50.9%","percentile":92},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":22.4,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.8,"direction":"higher_better","percentile":10}],"summary":"RSI 22","percentile":21},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":35.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":68.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":85.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":26.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 35.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.59,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":35.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.64,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.6x, 순차입금비율 0.2x","percentile":88}},"signals":[],"summary":"SK하이닉스(000660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 932.84조. 현재가 1,277,000원, 전일 대비 +3.5%, 30일 -28.8%. PER 5.8배 / ROE 35.8%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 31.90만, 기관 순매도 84.46만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.23%","value_pct":0.23},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":75.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.23},"catalysts":["RSI 22 (30 이하 과매도 구간)","ROE 35.8% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 51% 성장"],"portfolio":null,"technical":{"macd":-138121.2858345802,"grade":"D","trend":"하락","atr_14":102000.0,"rsi_14":22.41206030150755,"sma_20":1588850.0,"sma_60":1629150.0,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-138121.29)가 시그널선(-90996.70)을 하회합니다(데드크로스). 현재가가 SMA20(1588850)과 SMA60(1629150) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1089889~2087811 (현재 위치 19%).","bb_lower":1089888.9694575337,"bb_upper":2087811.0305424663,"macd_signal":-90996.70143713862},"change_pct":2.84,"chart_data":[{"date":"2024-10-23","open":186174,"high":194272,"low":185680,"close":193581,"volume":4366079,"rsi_14":63.44,"sma_20":181800.0,"sma_60":178506.67,"sma_120":193524.17},{"date":"2024-10-24","open":191112,"high":199507,"low":187655,"close":195754,"volume":6344515,"rsi_14":69.07,"sma_20":183610.0,"sma_60":178393.33,"sma_120":193677.5},{"date":"2024-10-25","open":200495,"high":203458,"low":196939,"close":198519,"volume":5530362,"rsi_14":68.15,"sma_20":185485.0,"sma_60":178268.33,"sma_120":193930.83},{"date":"2024-10-28","open":200988,"high":202470,"low":191803,"close":193581,"volume":4114186,"rsi_14":58.13,"sma_20":187020.0,"sma_60":178368.33,"sma_120":194082.5},{"date":"2024-10-29","open":193581,"high":194569,"low":186766,"close":187951,"volume":4067991,"rsi_14":59.17,"sma_20":187490.0,"sma_60":178343.33,"sma_120":194202.5},{"date":"2024-10-30","open":187853,"high":192988,"low":187062,"close":192593,"volume":3580400,"rsi_14":56.58,"sma_20":188050.0,"sma_60":178333.33,"sma_120":194375.83},{"date":"2024-10-31","open":187556,"high":190519,"low":183803,"close":184001,"volume":4573282,"rsi_14":50.21,"sma_20":188635.0,"sma_60":178290.0,"sma_120":194481.67},{"date":"2024-11-01","open":180248,"high":182618,"low":178272,"close":179951,"volume":3478519,"rsi_14":46.4,"sma_20":189290.0,"sma_60":178083.33,"sma_120":194556.67},{"date":"2024-11-04","open":182914,"high":191606,"low":181433,"close":191606,"volume":3569575,"rsi_14":50.69,"sma_20":190285.0,"sma_60":178095.0,"sma_120":194676.67},{"date":"2024-11-05","open":191211,"high":196346,"low":189729,"close":190816,"volume":3560310,"rsi_14":52.93,"sma_20":190700.0,"sma_60":178428.33,"sma_120":194803.33},{"date":"2024-11-06","open":195260,"high":196741,"low":190322,"close":193383,"volume":3460361,"rsi_14":49.86,"sma_20":191590.0,"sma_60":179090.0,"sma_120":194973.33},{"date":"2024-11-07","open":193383,"high":194265,"low":189171,"close":193383,"volume":2976546,"rsi_14":57.78,"sma_20":192125.0,"sma_60":179651.67,"sma_120":195119.17},{"date":"2024-11-08","open":198025,"high":200495,"low":196346,"close":198025,"volume":3031573,"rsi_14":57.45,"sma_20":192850.0,"sma_60":180171.67,"sma_120":195258.33},{"date":"2024-11-11","open":196840,"high":196840,"low":190025,"close":190223,"volume":2636191,"rsi_14":53.47,"sma_20":193105.0,"sma_60":180658.33,"sma_120":195319.17},{"date":"2024-11-12","open":190124,"high":190124,"low":182618,"close":183507,"volume":3920254,"rsi_14":42.48,"sma_20":192750.0,"sma_60":180896.67,"sma_120":195259.17},{"date":"2024-11-13","open":183408,"high":187161,"low":180346,"close":180643,"volume":3172827,"rsi_14":38.83,"sma_20":192460.0,"sma_60":180995.0,"sma_120":195200.83},{"date":"2024-11-14","open":180643,"high":182618,"low":169581,"close":170865,"volume":6309368,"rsi_14":31.48,"sma_20":191310.0,"sma_60":180846.67,"sma_120":195058.33},{"date":"2024-11-15","open":171852,"high":176791,"low":171457,"close":176001,"volume":4330750,"rsi_14":38.26,"sma_20":190855.0,"sma_60":180705.0,"sma_120":194943.33},{"date":"2024-11-18","open":171655,"high":175606,"low":168198,"close":169581,"volume":3885644,"rsi_14":37.86,"sma_20":189895.0,"sma_60":180238.33,"sma_120":194726.67},{"date":"2024-11-19","open":168297,"high":170766,"low":166025,"close":168494,"volume":4075013,"rsi_14":33.29,"sma_20":189035.0,"sma_60":179850.0,"sma_120":194481.67},{"date":"2024-11-20","open":172840,"high":172939,"low":168099,"close":168494,"volume":3689296,"rsi_14":37.79,"sma_20":187765.0,"sma_60":179365.0,"sma_120":194248.33},{"date":"2024-11-21","open":166124,"high":170865,"low":166124,"close":166717,"volume":3821502,"rsi_14":39.19,"sma_20":186295.0,"sma_60":178968.33,"sma_120":193975.83},{"date":"2024-11-22","open":169581,"high":176001,"low":169087,"close":174519,"volume":3919973,"rsi_14":35.11,"sma_20":185080.0,"sma_60":178728.33,"sma_120":193760.83},{"date":"2024-11-25","open":172346,"high":177285,"low":171754,"close":174815,"volume":4393882,"rsi_14":35.94,"sma_20":184130.0,"sma_60":178586.67,"sma_120":193548.33},{"date":"2024-11-26","open":173038,"high":175507,"low":172544,"close":174914,"volume":1996128,"rsi_14":33.03,"sma_20":183470.0,"sma_60":178545.0,"sma_120":193393.33},{"date":"2024-11-27","open":173433,"high":173531,"low":165828,"close":166223,"volume":4756820,"rsi_14":26.65,"sma_20":182135.0,"sma_60":178433.33,"sma_120":193219.17},{"date":"2024-11-28","open":162569,"high":164248,"low":158815,"close":159112,"volume":5691298,"rsi_14":20.33,"sma_20":180875.0,"sma_60":178130.0,"sma_120":192943.33},{"date":"2024-11-29","open":158025,"high":160396,"low":155655,"close":157926,"volume":4682788,"rsi_14":22.61,"sma_20":179760.0,"sma_60":177966.67,"sma_120":192665.0},{"date":"2024-12-02","open":160198,"high":160692,"low":156643,"close":156840,"volume":3558868,"rsi_14":25.0,"sma_20":178000.0,"sma_60":177718.33,"sma_120":192374.17},{"date":"2024-12-03","open":157235,"high":163062,"low":157136,"close":162865,"volume":4180365,"rsi_14":34.27,"sma_20":176585.0,"sma_60":177566.67,"sma_120":192019.17},{"date":"2024-12-04","open":159309,"high":165927,"low":159112,"close":165927,"volume":5701792,"rsi_14":45.04,"sma_20":175195.0,"sma_60":177561.67,"sma_120":191685.83},{"date":"2024-12-05","open":167902,"high":173433,"low":167210,"close":170865,"volume":4671438,"rsi_14":44.82,"sma_20":173975.0,"sma_60":177865.0,"sma_120":191356.67},{"date":"2024-12-06","open":171359,"high":171457,"low":162964,"close":165038,"volume":4434259,"rsi_14":45.36,"sma_20":172305.0,"sma_60":177993.33,"sma_120":190957.5},{"date":"2024-12-09","open":165038,"high":168494,"low":162964,"close":166815,"volume":5305672,"rsi_14":48.31,"sma_20":171120.0,"sma_60":178201.67,"sma_120":190515.0},{"date":"2024-12-10","open":165927,"high":168297,"low":165531,"close":168297,"volume":3159112,"rsi_14":49.81,"sma_20":170350.0,"sma_60":178425.0,"sma_120":190093.33},{"date":"2024-12-11","open":165334,"high":169680,"low":164939,"close":169680,"volume":2281189,"rsi_14":52.92,"sma_20":169795.0,"sma_60":178696.67,"sma_120":189666.67},{"date":"2024-12-12","open":174322,"high":175211,"low":171359,"close":173927,"volume":4550292,"rsi_14":49.37,"sma_20":169950.0,"sma_60":179011.67,"sma_120":189180.0},{"date":"2024-12-13","open":172248,"high":174223,"low":171359,"close":173334,"volume":3677980,"rsi_14":48.44,"sma_20":169815.0,"sma_60":179123.33,"sma_120":188696.67},{"date":"2024-12-16","open":175210,"high":178173,"low":175112,"close":177087,"volume":3278975,"rsi_14":52.12,"sma_20":170195.0,"sma_60":179398.33,"sma_120":188211.67},{"date":"2024-12-17","open":180741,"high":182223,"low":179852,"close":181729,"volume":3188910,"rsi_14":66.46,"sma_20":170865.0,"sma_60":179918.33,"sma_120":187795.0},{"date":"2024-12-18","open":181136,"high":181630,"low":179359,"close":181235,"volume":2363872,"rsi_14":77.32,"sma_20":171510.0,"sma_60":180358.33,"sma_120":187465.83},{"date":"2024-12-19","open":171754,"high":174618,"low":170865,"close":172840,"volume":4833862,"rsi_14":65.63,"sma_20":171820.0,"sma_60":180575.0,"sma_120":187049.17},{"date":"2024-12-20","open":171951,"high":172643,"low":165038,"close":166420,"volume":4487308,"rsi_14":59.03,"sma_20":171410.0,"sma_60":180658.33,"sma_120":186478.33},{"date":"2024-12-23","open":167902,"high":171161,"low":167507,"close":167507,"volume":3287596,"rsi_14":54.83,"sma_20":171040.0,"sma_60":180730.0,"sma_120":185920.83},{"date":"2024-12-24","open":169581,"high":169778,"low":166223,"close":166420,"volume":1844961,"rsi_14":50.54,"sma_20":170610.0,"sma_60":180523.33,"sma_120":185354.17},{"date":"2024-12-26","open":167902,"high":169877,"low":167309,"close":168001,"volume":2022727,"rsi_14":46.65,"sma_20":170700.0,"sma_60":180295.0,"sma_120":184809.17},{"date":"2024-12-27","open":168001,"high":173828,"low":167902,"close":172346,"volume":2643523,"rsi_14":58.85,"sma_20":171370.0,"sma_60":180293.33,"sma_120":184330.0},{"date":"2024-12-30","open":171852,"high":173630,"low":170272,"close":171754,"volume":1434202,"rsi_14":56.16,"sma_20":172070.0,"sma_60":180373.33,"sma_120":183812.5},{"date":"2025-01-02","open":168396,"high":170075,"low":167902,"close":169087,"volume":2102175,"rsi_14":50.96,"sma_20":172690.0,"sma_60":180325.0,"sma_120":183322.5},{"date":"2025-01-03","open":172346,"high":180445,"low":170964,"close":179655,"volume":4233446,"rsi_14":59.88,"sma_20":173540.0,"sma_60":180275.0,"sma_120":182871.67},{"date":"2025-01-06","open":182124,"high":197334,"low":182124,"close":197334,"volume":7320382,"rsi_14":68.32,"sma_20":175130.0,"sma_60":180638.33,"sma_120":182590.83},{"date":"2025-01-07","open":202470,"high":203951,"low":192396,"close":192593,"volume":6075445,"rsi_14":64.15,"sma_20":176230.0,"sma_60":180776.67,"sma_120":182228.33},{"date":"2025-01-08","open":190717,"high":195655,"low":188643,"close":192297,"volume":4275792,"rsi_14":61.77,"sma_20":177610.0,"sma_60":180921.67,"sma_120":181859.17},{"date":"2025-01-09","open":198519,"high":203458,"low":197334,"close":202470,"volume":6692254,"rsi_14":64.79,"sma_20":179415.0,"sma_60":181213.33,"sma_120":181559.17},{"date":"2025-01-10","open":205433,"high":209877,"low":200001,"close":200988,"volume":6149475,"rsi_14":63.89,"sma_20":181070.0,"sma_60":181390.0,"sma_120":181313.33},{"date":"2025-01-13","open":200495,"high":200495,"low":191507,"close":191902,"volume":4767294,"rsi_14":63.27,"sma_20":182195.0,"sma_60":181483.33,"sma_120":181015.83},{"date":"2025-01-14","open":191902,"high":195457,"low":191211,"close":192593,"volume":3019149,"rsi_14":69.81,"sma_20":183140.0,"sma_60":181466.67,"sma_120":180699.17},{"date":"2025-01-15","open":195556,"high":198519,"low":195260,"close":195754,"volume":3620460,"rsi_14":70.72,"sma_20":184275.0,"sma_60":181648.33,"sma_120":180513.33},{"date":"2025-01-16","open":205927,"high":207408,"low":203951,"close":207408,"volume":6029645,"rsi_14":76.04,"sma_20":185810.0,"sma_60":181966.67,"sma_120":180492.5},{"date":"2025-01-17","open":206914,"high":214816,"low":206420,"close":211853,"volume":5041329,"rsi_14":76.88,"sma_20":187335.0,"sma_60":182411.67,"sma_120":180534.17},{"date":"2025-01-20","open":216297,"high":216297,"low":207902,"close":209384,"volume":3036234,"rsi_14":73.23,"sma_20":188760.0,"sma_60":182678.33,"sma_120":180592.5},{"date":"2025-01-21","open":213828,"high":217285,"low":211359,"close":215309,"volume":3323212,"rsi_14":75.61,"sma_20":190910.0,"sma_60":183008.33,"sma_120":180700.83},{"date":"2025-01-22","open":218766,"high":224198,"low":214322,"close":222717,"volume":5901740,"rsi_14":79.87,"sma_20":193760.0,"sma_60":183416.67,"sma_120":180842.5},{"date":"2025-01-23","open":218272,"high":222717,"low":212346,"close":216791,"volume":5994781,"rsi_14":71.81,"sma_20":196255.0,"sma_60":183808.33,"sma_120":181088.33},{"date":"2025-01-24","open":217779,"high":224198,"low":214816,"close":218272,"volume":3771572,"rsi_14":65.19,"sma_20":198880.0,"sma_60":184320.0,"sma_120":181331.67},{"date":"2025-01-31","open":194569,"high":201976,"low":192396,"close":196741,"volume":11871995,"rsi_14":52.42,"sma_20":200335.0,"sma_60":184390.0,"sma_120":181361.67},{"date":"2025-02-03","open":189137,"high":190816,"low":184593,"close":188544,"volume":7926444,"rsi_14":48.0,"sma_20":201155.0,"sma_60":184466.67,"sma_120":181378.33},{"date":"2025-02-04","open":190519,"high":191902,"low":187754,"close":188741,"volume":5851146,"rsi_14":41.79,"sma_20":202015.0,"sma_60":184615.0,"sma_120":181349.17},{"date":"2025-02-05","open":189532,"high":196939,"low":189532,"close":196346,"volume":4245118,"rsi_14":47.41,"sma_20":203395.0,"sma_60":184695.0,"sma_120":181395.0},{"date":"2025-02-06","open":199507,"high":202470,"low":198025,"close":200988,"volume":4032622,"rsi_14":55.32,"sma_20":204475.0,"sma_60":184866.67,"sma_120":181647.5},{"date":"2025-02-07","open":202470,"high":203458,"low":198025,"close":200495,"volume":2206293,"rsi_14":54.64,"sma_20":204635.0,"sma_60":184986.67,"sma_120":182038.33},{"date":"2025-02-10","open":195359,"high":200495,"low":194569,"close":195655,"volume":2779740,"rsi_14":49.94,"sma_20":204790.0,"sma_60":184998.33,"sma_120":182325.0},{"date":"2025-02-11","open":198519,"high":199013,"low":195556,"close":197235,"volume":2488710,"rsi_14":43.37,"sma_20":205040.0,"sma_60":184985.0,"sma_120":182578.33},{"date":"2025-02-12","open":194075,"high":197433,"low":193581,"close":196445,"volume":2884072,"rsi_14":39.46,"sma_20":204735.0,"sma_60":185090.0,"sma_120":182874.17},{"date":"2025-02-13","open":196346,"high":205927,"low":195655,"close":205927,"volume":3574410,"rsi_14":47.84,"sma_20":204985.0,"sma_60":185468.33,"sma_120":183182.5},{"date":"2025-02-14","open":206420,"high":209383,"low":203951,"close":207408,"volume":2598656,"rsi_14":44.78,"sma_20":205770.0,"sma_60":185920.0,"sma_120":183457.5},{"date":"2025-02-17","open":208890,"high":213334,"low":208396,"close":209384,"volume":2497922,"rsi_14":40.51,"sma_20":206620.0,"sma_60":186570.0,"sma_120":183708.33},{"date":"2025-02-18","open":209383,"high":212346,"low":204445,"close":207408,"volume":1937894,"rsi_14":42.92,"sma_20":207210.0,"sma_60":187100.0,"sma_120":183902.5},{"date":"2025-02-19","open":213334,"high":216791,"low":211359,"close":215803,"volume":3537720,"rsi_14":48.31,"sma_20":207635.0,"sma_60":187880.0,"sma_120":184059.17},{"date":"2025-02-20","open":214322,"high":215803,"low":208396,"close":209384,"volume":3080242,"rsi_14":60.88,"sma_20":207510.0,"sma_60":188570.0,"sma_120":184210.0},{"date":"2025-02-21","open":206914,"high":208396,"low":202964,"close":206914,"volume":2601151,"rsi_14":67.55,"sma_20":207385.0,"sma_60":189218.33,"sma_120":184291.67},{"date":"2025-02-24","open":200001,"high":202470,"low":198519,"close":202470,"volume":3087127,"rsi_14":62.13,"sma_20":206735.0,"sma_60":189821.67,"sma_120":184395.0},{"date":"2025-02-25","open":197334,"high":199507,"low":196741,"close":198025,"volume":3651613,"rsi_14":51.57,"sma_20":205485.0,"sma_60":190218.33,"sma_120":184473.33},{"date":"2025-02-26","open":196544,"high":203458,"low":196149,"close":200495,"volume":3849749,"rsi_14":49.52,"sma_20":204660.0,"sma_60":190651.67,"sma_120":184619.17},{"date":"2025-02-27","open":203282,"high":203779,"low":196920,"close":198013,"volume":3993419,"rsi_14":46.56,"sma_20":203570.0,"sma_60":191020.0,"sma_120":184782.5},{"date":"2025-02-28","open":190459,"high":191850,"low":187576,"close":189067,"volume":5533027,"rsi_14":43.34,"sma_20":203120.0,"sma_60":191385.0,"sma_120":184909.17},{"date":"2025-03-04","open":183699,"high":186383,"low":182904,"close":184991,"volume":5424556,"rsi_14":39.0,"sma_20":202880.0,"sma_60":191801.67,"sma_120":184965.83},{"date":"2025-03-05","open":187079,"high":193242,"low":185488,"close":191950,"volume":4162368,"rsi_14":45.74,"sma_20":202980.0,"sma_60":192355.0,"sma_120":185160.83},{"date":"2025-03-06","open":192347,"high":192844,"low":189166,"close":191254,"volume":2540131,"rsi_14":36.38,"sma_20":202660.0,"sma_60":192915.0,"sma_120":185316.67},{"date":"2025-03-07","open":189862,"high":191652,"low":186781,"close":191254,"volume":2700590,"rsi_14":34.72,"sma_20":202105.0,"sma_60":193373.33,"sma_120":185470.0},{"date":"2025-03-10","open":186383,"high":190359,"low":186184,"close":186781,"volume":2441476,"rsi_14":29.95,"sma_20":201350.0,"sma_60":193705.0,"sma_120":185633.33},{"date":"2025-03-11","open":181015,"high":187874,"low":180220,"close":186681,"volume":3521800,"rsi_14":30.93,"sma_20":200835.0,"sma_60":193951.67,"sma_120":185908.33},{"date":"2025-03-12","open":191254,"high":198163,"low":188570,"close":197715,"volume":4064278,"rsi_14":33.88,"sma_20":200795.0,"sma_60":194481.67,"sma_120":186237.5},{"date":"2025-03-13","open":201294,"high":203282,"low":194335,"close":198510,"volume":3883033,"rsi_14":38.84,"sma_20":200835.0,"sma_60":194995.0,"sma_120":186598.33},{"date":"2025-03-14","open":197318,"high":204773,"low":197318,"close":203282,"volume":3397462,"rsi_14":45.64,"sma_20":200635.0,"sma_60":195563.33,"sma_120":186994.17},{"date":"2025-03-17","open":205767,"high":208252,"low":202288,"close":204773,"volume":2584679,"rsi_14":50.92,"sma_20":200435.0,"sma_60":196133.33,"sma_120":187415.0},{"date":"2025-03-18","open":207258,"high":207755,"low":199803,"close":201791,"volume":2696191,"rsi_14":52.36,"sma_20":199985.0,"sma_60":196581.67,"sma_120":187796.67},{"date":"2025-03-19","open":200797,"high":208252,"low":199803,"close":204276,"volume":3102000,"rsi_14":52.36,"sma_20":199760.0,"sma_60":197081.67,"sma_120":188102.5},{"date":"2025-03-20","open":205767,"high":209743,"low":204276,"close":208749,"volume":2779557,"rsi_14":60.07,"sma_20":199335.0,"sma_60":197593.33,"sma_120":188495.83},{"date":"2025-03-21","open":212228,"high":218193,"low":210737,"close":214216,"volume":5731880,"rsi_14":75.25,"sma_20":199510.0,"sma_60":198118.33,"sma_120":189018.33},{"date":"2025-03-24","open":210240,"high":213222,"low":208252,"close":210240,"volume":1611040,"rsi_14":75.4,"sma_20":199610.0,"sma_60":198585.0,"sma_120":189471.67},{"date":"2025-03-25","open":213222,"high":214216,"low":206761,"close":206761,"volume":2262656,"rsi_14":66.02,"sma_20":199760.0,"sma_60":199135.0,"sma_120":189855.0},{"date":"2025-03-26","open":207755,"high":214216,"low":207258,"close":212725,"volume":2058540,"rsi_14":70.85,"sma_20":200435.0,"sma_60":199893.33,"sma_120":190275.83},{"date":"2025-03-27","open":206761,"high":210737,"low":205270,"close":205767,"volume":2287220,"rsi_14":62.41,"sma_20":200635.0,"sma_60":200516.67,"sma_120":190623.33},{"date":"2025-03-28","open":201791,"high":203282,"low":197715,"close":198113,"volume":2673553,"rsi_14":59.19,"sma_20":200640.0,"sma_60":201030.0,"sma_120":190776.67},{"date":"2025-03-31","open":192347,"high":194335,"low":189365,"close":189564,"volume":4561715,"rsi_14":52.06,"sma_20":200665.0,"sma_60":201373.33,"sma_120":190834.17},{"date":"2025-04-01","open":192447,"high":197318,"low":190856,"close":195827,"volume":2317253,"rsi_14":48.55,"sma_20":201210.0,"sma_60":201748.33,"sma_120":191020.83},{"date":"2025-04-02","open":197616,"high":200300,"low":196125,"close":196721,"volume":2764223,"rsi_14":48.63,"sma_20":201450.0,"sma_60":202148.33,"sma_120":191260.83},{"date":"2025-04-03","open":188471,"high":193441,"low":187079,"close":193441,"volume":4177747,"rsi_14":42.3,"sma_20":201560.0,"sma_60":202538.33,"sma_120":191431.67},{"date":"2025-04-04","open":186781,"high":188471,"low":177337,"close":181115,"volume":9182017,"rsi_14":34.18,"sma_20":201050.0,"sma_60":202543.33,"sma_120":191409.17},{"date":"2025-04-07","open":166999,"high":171771,"low":163818,"close":163818,"volume":7879050,"rsi_14":28.68,"sma_20":199895.0,"sma_60":201960.0,"sma_120":191299.17},{"date":"2025-04-08","open":170975,"high":172069,"low":167198,"close":168490,"volume":4965171,"rsi_14":30.39,"sma_20":198980.0,"sma_60":201535.0,"sma_120":191155.83},{"date":"2025-04-09","open":168987,"high":168987,"low":161731,"close":164017,"volume":8035679,"rsi_14":25.49,"sma_20":197285.0,"sma_60":201040.0,"sma_120":190980.83},{"date":"2025-04-10","open":188570,"high":188769,"low":178928,"close":182109,"volume":7836984,"rsi_14":34.55,"sma_20":196460.0,"sma_60":200676.67,"sma_120":190945.0},{"date":"2025-04-11","open":176741,"high":180717,"low":175051,"close":179723,"volume":3223735,"rsi_14":35.08,"sma_20":195275.0,"sma_60":200298.33,"sma_120":190844.17},{"date":"2025-04-14","open":181811,"high":183302,"low":176940,"close":179127,"volume":3466194,"rsi_14":36.1,"sma_20":193985.0,"sma_60":200063.33,"sma_120":190773.33},{"date":"2025-04-15","open":179127,"high":181313,"low":178630,"close":179524,"volume":1915455,"rsi_14":32.31,"sma_20":192865.0,"sma_60":199823.33,"sma_120":190645.0},{"date":"2025-04-16","open":175449,"high":176443,"low":172467,"close":172964,"volume":2933428,"rsi_14":32.45,"sma_20":191290.0,"sma_60":199420.0,"sma_120":190534.17},{"date":"2025-04-17","open":171075,"high":174355,"low":170777,"close":173958,"volume":2989493,"rsi_14":36.08,"sma_20":189540.0,"sma_60":198836.67,"sma_120":190401.67},{"date":"2025-04-18","open":172964,"high":174455,"low":171771,"close":173958,"volume":1305152,"rsi_14":40.03,"sma_20":187515.0,"sma_60":198178.33,"sma_120":190295.0},{"date":"2025-04-21","open":173759,"high":178928,"low":173461,"close":175548,"volume":1877473,"rsi_14":36.22,"sma_20":185770.0,"sma_60":197588.33,"sma_120":190133.33},{"date":"2025-04-22","open":173958,"high":174455,"low":172268,"close":172765,"volume":2008388,"rsi_14":34.12,"sma_20":184060.0,"sma_60":196851.67,"sma_120":189930.0},{"date":"2025-04-23","open":178033,"high":180518,"low":177039,"close":179922,"volume":3857373,"rsi_14":41.48,"sma_20":182410.0,"sma_60":196110.0,"sma_120":189763.33},{"date":"2025-04-24","open":181711,"high":182308,"low":176542,"close":177238,"volume":3162156,"rsi_14":47.22,"sma_20":180975.0,"sma_60":195423.33,"sma_120":189615.83},{"date":"2025-04-25","open":181413,"high":183799,"low":181015,"close":183302,"volume":3507810,"rsi_14":66.67,"sma_20":180230.0,"sma_60":194813.33,"sma_120":189566.67},{"date":"2025-04-28","open":182407,"high":182805,"low":178630,"close":180916,"volume":2455710,"rsi_14":61.06,"sma_20":179795.0,"sma_60":194526.67,"sma_120":189458.33},{"date":"2025-04-29","open":180916,"high":181811,"low":178033,"close":179723,"volume":1866386,"rsi_14":64.85,"sma_20":178985.0,"sma_60":194358.33,"sma_120":189412.5},{"date":"2025-04-30","open":178033,"high":178928,"low":175647,"close":176443,"volume":2354473,"rsi_14":42.56,"sma_20":177965.0,"sma_60":194131.67,"sma_120":189373.33},{"date":"2025-05-02","open":178331,"high":185091,"low":177337,"close":184892,"volume":3886874,"rsi_14":55.86,"sma_20":177535.0,"sma_60":193918.33,"sma_120":189306.67},{"date":"2025-05-07","open":186582,"high":190359,"low":184793,"close":189663,"volume":3830097,"rsi_14":60.91,"sma_20":177965.0,"sma_60":193706.67,"sma_120":189286.67},{"date":"2025-05-08","open":194832,"high":194832,"low":188272,"close":189166,"volume":5125330,"rsi_14":59.96,"sma_20":179240.0,"sma_60":193495.0,"sma_120":189240.83},{"date":"2025-05-09","open":190856,"high":191652,"low":185687,"close":188968,"volume":2539822,"rsi_14":69.03,"sma_20":180270.0,"sma_60":193361.67,"sma_120":189180.0},{"date":"2025-05-12","open":192447,"high":194037,"low":192347,"close":193838,"volume":1624884,"rsi_14":71.65,"sma_20":181770.0,"sma_60":193283.33,"sma_120":189134.17},{"date":"2025-05-13","open":199306,"high":200300,"low":196125,"close":197318,"volume":3385009,"rsi_14":73.64,"sma_20":182535.0,"sma_60":193276.67,"sma_120":189183.33},{"date":"2025-05-14","open":205767,"high":205767,"low":202785,"close":204773,"volume":3333511,"rsi_14":76.44,"sma_20":183795.0,"sma_60":193235.0,"sma_120":189351.67},{"date":"2025-05-15","open":206264,"high":206761,"low":198312,"close":199306,"volume":3178957,"rsi_14":72.9,"sma_20":184810.0,"sma_60":193076.67,"sma_120":189498.33},{"date":"2025-05-16","open":204773,"high":205518,"low":202288,"close":203282,"volume":2419507,"rsi_14":71.32,"sma_20":186005.0,"sma_60":192951.67,"sma_120":189760.83},{"date":"2025-05-19","open":201791,"high":201791,"low":196324,"close":198212,"volume":2482673,"rsi_14":68.35,"sma_20":187275.0,"sma_60":192775.0,"sma_120":189937.5},{"date":"2025-05-20","open":201294,"high":206761,"low":200300,"close":200797,"volume":2820546,"rsi_14":66.3,"sma_20":188625.0,"sma_60":192500.0,"sma_120":190190.0},{"date":"2025-05-21","open":203282,"high":203779,"low":198709,"close":199306,"volume":1721760,"rsi_14":67.42,"sma_20":189900.0,"sma_60":192308.33,"sma_120":190439.17},{"date":"2025-05-22","open":198709,"high":200300,"low":195330,"close":195727,"volume":1988587,"rsi_14":64.5,"sma_20":190915.0,"sma_60":192098.33,"sma_120":190658.33},{"date":"2025-05-23","open":198709,"high":200300,"low":197516,"close":198809,"volume":1538701,"rsi_14":70.34,"sma_20":192225.0,"sma_60":192015.0,"sma_120":190918.33},{"date":"2025-05-26","open":198809,"high":202288,"low":195727,"close":201791,"volume":1459997,"rsi_14":67.07,"sma_20":193325.0,"sma_60":192056.67,"sma_120":191137.5},{"date":"2025-05-27","open":199306,"high":202288,"low":198809,"close":201294,"volume":1424916,"rsi_14":62.86,"sma_20":194535.0,"sma_60":192048.33,"sma_120":191350.0},{"date":"2025-05-28","open":205270,"high":208252,"low":204773,"close":206761,"volume":3161188,"rsi_14":67.52,"sma_20":195715.0,"sma_60":192195.0,"sma_120":191607.5},{"date":"2025-05-29","open":213607,"high":213607,"low":206637,"close":211118,"volume":3827689,"rsi_14":70.17,"sma_20":197215.0,"sma_60":192558.33,"sma_120":191971.67},{"date":"2025-05-30","open":209126,"high":209126,"low":202155,"close":203649,"volume":4826628,"rsi_14":58.35,"sma_20":198400.0,"sma_60":192865.0,"sma_120":192333.33},{"date":"2025-06-02","open":204147,"high":207632,"low":202155,"close":206637,"volume":1775752,"rsi_14":57.98,"sma_20":199900.0,"sma_60":193105.0,"sma_120":192730.0},{"date":"2025-06-04","open":217093,"high":222072,"low":215599,"close":216595,"volume":5108674,"rsi_14":59.76,"sma_20":201475.0,"sma_60":193523.33,"sma_120":193219.17},{"date":"2025-06-05","open":224562,"high":229043,"low":221076,"close":223566,"volume":5768506,"rsi_14":69.87,"sma_20":203160.0,"sma_60":194058.33,"sma_120":193715.83},{"date":"2025-06-09","open":232030,"high":232528,"low":227051,"close":228047,"volume":3666084,"rsi_14":70.11,"sma_20":205095.0,"sma_60":194743.33,"sma_120":194224.17},{"date":"2025-06-10","open":230039,"high":231532,"low":226553,"close":229541,"volume":3718655,"rsi_14":77.14,"sma_20":207115.0,"sma_60":195455.0,"sma_120":194703.33},{"date":"2025-06-11","open":235018,"high":239997,"low":234022,"close":239001,"volume":4230421,"rsi_14":79.6,"sma_20":209365.0,"sma_60":196140.0,"sma_120":195310.83},{"date":"2025-06-12","open":241491,"high":245474,"low":234022,"close":234520,"volume":4994238,"rsi_14":76.04,"sma_20":211215.0,"sma_60":196736.67,"sma_120":195865.83},{"date":"2025-06-13","open":239499,"high":241989,"low":232777,"close":234520,"volume":4100610,"rsi_14":80.35,"sma_20":212690.0,"sma_60":197253.33,"sma_120":196408.33},{"date":"2025-06-16","open":237010,"high":247466,"low":237010,"close":246968,"volume":3760740,"rsi_14":82.88,"sma_20":215065.0,"sma_60":197953.33,"sma_120":197043.33},{"date":"2025-06-17","open":251947,"high":258918,"low":246968,"close":247964,"volume":5044669,"rsi_14":82.39,"sma_20":217290.0,"sma_60":198720.0,"sma_120":197650.83},{"date":"2025-06-18","open":244478,"high":250951,"low":243980,"close":245474,"volume":4081001,"rsi_14":80.14,"sma_20":219645.0,"sma_60":199403.33,"sma_120":198242.5},{"date":"2025-06-19","open":245972,"high":248960,"low":240993,"close":244976,"volume":2317796,"rsi_14":77.94,"sma_20":221845.0,"sma_60":200003.33,"sma_120":198798.33},{"date":"2025-06-20","open":247964,"high":255931,"low":246470,"close":255931,"volume":3597877,"rsi_14":80.0,"sma_20":224670.0,"sma_60":200695.0,"sma_120":199406.67},{"date":"2025-06-23","open":251449,"high":261906,"low":247466,"close":258420,"volume":3398736,"rsi_14":89.29,"sma_20":227800.0,"sma_60":201495.0,"sma_120":200040.0},{"date":"2025-06-24","open":268876,"high":281822,"low":268379,"close":277341,"volume":5436312,"rsi_14":91.28,"sma_20":231725.0,"sma_60":202670.0,"sma_120":200902.5},{"date":"2025-06-25","open":287797,"high":290287,"low":282818,"close":284810,"volume":5466598,"rsi_14":91.02,"sma_20":235875.0,"sma_60":203870.0,"sma_120":201881.67},{"date":"2025-06-26","open":293275,"high":297258,"low":285806,"close":291781,"volume":5894020,"rsi_14":91.02,"sma_20":240400.0,"sma_60":205303.33,"sma_120":202910.0},{"date":"2025-06-27","open":286802,"high":293274,"low":279831,"close":282818,"volume":5134863,"rsi_14":81.25,"sma_20":244200.0,"sma_60":206715.0,"sma_120":203872.5},{"date":"2025-06-30","open":287299,"high":293275,"low":284810,"close":290785,"volume":4375298,"rsi_14":82.54,"sma_20":248200.0,"sma_60":208403.33,"sma_120":204888.33},{"date":"2025-07-01","open":289789,"high":293274,"low":284312,"close":284312,"volume":3687981,"rsi_14":74.86,"sma_20":252250.0,"sma_60":209878.33,"sma_120":205813.33},{"date":"2025-07-02","open":282320,"high":282320,"low":273358,"close":277839,"volume":4702056,"rsi_14":73.26,"sma_20":255825.0,"sma_60":211230.0,"sma_120":206689.17},{"date":"2025-07-03","open":279831,"high":282818,"low":275847,"close":277341,"volume":3642140,"rsi_14":72.87,"sma_20":258875.0,"sma_60":212628.33,"sma_120":207583.33},{"date":"2025-07-04","open":278337,"high":280329,"low":267881,"close":269374,"volume":3654933,"rsi_14":62.57,"sma_20":261175.0,"sma_60":214100.0,"sma_120":208321.67},{"date":"2025-07-07","open":264893,"high":270868,"low":263399,"close":269872,"volume":2523564,"rsi_14":62.36,"sma_20":263275.0,"sma_60":215870.0,"sma_120":208915.0},{"date":"2025-07-08","open":269872,"high":283814,"low":267383,"close":280826,"volume":3119395,"rsi_14":68.21,"sma_20":265850.0,"sma_60":217745.0,"sma_120":209640.0},{"date":"2025-07-09","open":281324,"high":282818,"low":276345,"close":279831,"volume":2626484,"rsi_14":67.86,"sma_20":267900.0,"sma_60":219678.33,"sma_120":210359.17},{"date":"2025-07-10","open":282818,"high":295764,"low":282320,"close":295764,"volume":4556065,"rsi_14":69.42,"sma_20":270975.0,"sma_60":221575.0,"sma_120":211125.83},{"date":"2025-07-11","open":298254,"high":305225,"low":290785,"close":293274,"volume":3732533,"rsi_14":66.99,"sma_20":273925.0,"sma_60":223470.0,"sma_120":211884.17},{"date":"2025-07-14","open":291283,"high":301241,"low":291283,"close":298752,"volume":2936976,"rsi_14":62.01,"sma_20":276525.0,"sma_60":225466.67,"sma_120":212765.0},{"date":"2025-07-15","open":294768,"high":297258,"low":288793,"close":297258,"volume":4196196,"rsi_14":57.49,"sma_20":279000.0,"sma_60":227431.67,"sma_120":213627.5},{"date":"2025-07-16","open":297258,"high":298254,"low":291283,"close":294768,"volume":3123297,"rsi_14":51.9,"sma_20":281475.0,"sma_60":229465.0,"sma_120":214442.5},{"date":"2025-07-17","open":282320,"high":288295,"low":266885,"close":268378,"volume":9328322,"rsi_14":42.49,"sma_20":282650.0,"sma_60":231040.0,"sma_120":214938.33},{"date":"2025-07-18","open":268876,"high":273856,"low":265889,"close":267881,"volume":5359504,"rsi_14":37.08,"sma_20":283250.0,"sma_60":232606.67,"sma_120":215392.5},{"date":"2025-07-21","open":266387,"high":273358,"low":265391,"close":271366,"volume":2424891,"rsi_14":42.44,"sma_20":283900.0,"sma_60":234205.0,"sma_120":215896.67},{"date":"2025-07-22","open":271864,"high":272362,"low":265889,"close":267383,"volume":3139858,"rsi_14":43.71,"sma_20":283400.0,"sma_60":235783.33,"sma_120":216317.5},{"date":"2025-07-23","open":266387,"high":269872,"low":263399,"close":267881,"volume":3116279,"rsi_14":44.31,"sma_20":282550.0,"sma_60":237250.0,"sma_120":216680.0},{"date":"2025-07-24","open":275847,"high":277839,"low":267881,"close":268378,"volume":3667144,"rsi_14":49.34,"sma_20":281375.0,"sma_60":238770.0,"sma_120":217096.67},{"date":"2025-07-25","open":271864,"high":273856,"low":264395,"close":264893,"volume":2171063,"rsi_14":46.84,"sma_20":280475.0,"sma_60":240130.0,"sma_120":217471.67},{"date":"2025-07-28","open":259858,"high":264338,"low":257369,"close":260853,"volume":2877357,"rsi_14":36.11,"sma_20":278975.0,"sma_60":241463.33,"sma_120":217995.0},{"date":"2025-07-29","open":253386,"high":263840,"low":253386,"close":261351,"volume":2944177,"rsi_14":37.06,"sma_20":277825.0,"sma_60":242825.0,"sma_120":218591.67},{"date":"2025-07-30","open":261849,"high":264836,"low":259360,"close":262347,"volume":2482807,"rsi_14":20.35,"sma_20":277050.0,"sma_60":244258.33,"sma_120":219195.0},{"date":"2025-07-31","open":269814,"high":272801,"low":264338,"close":272303,"volume":3472644,"rsi_14":33.59,"sma_20":276800.0,"sma_60":245716.67,"sma_120":219817.5},{"date":"2025-08-01","open":264836,"high":265831,"low":255875,"close":256871,"volume":3227394,"rsi_14":21.62,"sma_20":276175.0,"sma_60":246836.67,"sma_120":220271.67},{"date":"2025-08-04","open":253386,"high":258862,"low":252888,"close":256871,"volume":2281558,"rsi_14":22.07,"sma_20":275525.0,"sma_60":247965.0,"sma_120":220730.0},{"date":"2025-08-05","open":262844,"high":263342,"low":259360,"close":262347,"volume":2118171,"rsi_14":28.48,"sma_20":274600.0,"sma_60":249188.33,"sma_120":221275.0},{"date":"2025-08-06","open":259360,"high":259360,"low":256373,"close":257368,"volume":1374559,"rsi_14":39.81,"sma_20":273475.0,"sma_60":250246.67,"sma_120":221765.0},{"date":"2025-08-07","open":256871,"high":261849,"low":248906,"close":260853,"volume":2724438,"rsi_14":43.86,"sma_20":271725.0,"sma_60":251305.0,"sma_120":222290.83},{"date":"2025-08-08","open":260853,"high":264836,"low":254382,"close":255377,"volume":2676174,"rsi_14":36.44,"sma_20":269825.0,"sma_60":252146.67,"sma_120":222690.83},{"date":"2025-08-11","open":259360,"high":266329,"low":258862,"close":265831,"volume":2415473,"rsi_14":48.85,"sma_20":268175.0,"sma_60":253255.0,"sma_120":223165.83},{"date":"2025-08-12","open":266827,"high":274792,"low":266329,"close":267822,"volume":3008648,"rsi_14":50.0,"sma_20":266700.0,"sma_60":254330.0,"sma_120":223640.83},{"date":"2025-08-13","open":276783,"high":277779,"low":272801,"close":276783,"volume":3472694,"rsi_14":55.63,"sma_20":265800.0,"sma_60":255640.0,"sma_120":224207.5},{"date":"2025-08-14","open":276285,"high":276285,"low":269316,"close":275290,"volume":2101050,"rsi_14":57.14,"sma_20":266150.0,"sma_60":256881.67,"sma_120":224690.83},{"date":"2025-08-18","open":270809,"high":270809,"low":265831,"close":266329,"volume":1993220,"rsi_14":53.5,"sma_20":266075.0,"sma_60":257998.33,"sma_120":225153.33},{"date":"2025-08-19","open":267325,"high":268818,"low":260355,"close":261849,"volume":1709646,"rsi_14":50.3,"sma_20":265600.0,"sma_60":259100.0,"sma_120":225599.17},{"date":"2025-08-20","open":253386,"high":255875,"low":249901,"close":254382,"volume":3571545,"rsi_14":45.51,"sma_20":264950.0,"sma_60":260025.0,"sma_120":226020.0},{"date":"2025-08-21","open":245421,"high":249901,"low":243928,"close":243928,"volume":6301130,"rsi_14":34.08,"sma_20":263750.0,"sma_60":260725.0,"sma_120":226390.83},{"date":"2025-08-22","open":244425,"high":251395,"low":244425,"close":249901,"volume":3064062,"rsi_14":45.62,"sma_20":262825.0,"sma_60":261533.33,"sma_120":226790.83},{"date":"2025-08-25","open":254879,"high":260355,"low":252888,"close":258364,"volume":3183709,"rsi_14":50.85,"sma_20":262500.0,"sma_60":262391.67,"sma_120":227293.33},{"date":"2025-08-26","open":258364,"high":261351,"low":255875,"close":260355,"volume":2050625,"rsi_14":48.82,"sma_20":262475.0,"sma_60":263216.67,"sma_120":227887.5},{"date":"2025-08-27","open":257866,"high":259858,"low":254879,"close":258862,"volume":2801594,"rsi_14":50.92,"sma_20":262350.0,"sma_60":264141.67,"sma_120":228503.33},{"date":"2025-08-28","open":253253,"high":267711,"low":252256,"close":267711,"volume":3836024,"rsi_14":53.76,"sma_20":262600.0,"sma_60":265158.33,"sma_120":229131.67},{"date":"2025-08-29","open":267212,"high":269206,"low":265218,"close":268209,"volume":1892127,"rsi_14":57.67,"sma_20":262375.0,"sma_60":266016.67,"sma_120":229770.0},{"date":"2025-09-01","open":258737,"high":260233,"low":254251,"close":255248,"volume":1837054,"rsi_14":43.45,"sma_20":262275.0,"sma_60":266541.67,"sma_120":230300.0},{"date":"2025-09-02","open":255248,"high":260731,"low":255248,"close":259734,"volume":1584710,"rsi_14":45.09,"sma_20":262400.0,"sma_60":267066.67,"sma_120":230905.0},{"date":"2025-09-03","open":258737,"high":264720,"low":256992,"close":261728,"volume":2437896,"rsi_14":40.25,"sma_20":262350.0,"sma_60":267600.0,"sma_120":231527.5},{"date":"2025-09-04","open":266215,"high":270203,"low":263723,"close":264720,"volume":2189959,"rsi_14":43.21,"sma_20":262700.0,"sma_60":268025.0,"sma_120":232082.5},{"date":"2025-09-05","open":272198,"high":274192,"low":271201,"close":272696,"volume":3103427,"rsi_14":53.75,"sma_20":263275.0,"sma_60":268658.33,"sma_120":232697.5},{"date":"2025-09-08","open":277681,"high":278180,"low":273195,"close":276186,"volume":2018299,"rsi_14":58.86,"sma_20":264300.0,"sma_60":269350.0,"sma_120":233301.67},{"date":"2025-09-09","open":277183,"high":287652,"low":276186,"close":287154,"volume":4158342,"rsi_14":69.7,"sma_20":265350.0,"sma_60":270016.67,"sma_120":233985.0},{"date":"2025-09-10","open":293634,"high":304104,"low":292139,"close":303106,"volume":5265553,"rsi_14":83.52,"sma_20":267100.0,"sma_60":270933.33,"sma_120":234826.67},{"date":"2025-09-11","open":309089,"high":314074,"low":304602,"close":306098,"volume":5148088,"rsi_14":82.94,"sma_20":268550.0,"sma_60":271941.67,"sma_120":235672.5},{"date":"2025-09-12","open":321054,"high":328532,"low":318062,"close":327535,"volume":4242516,"rsi_14":85.2,"sma_20":271150.0,"sma_60":273316.67,"sma_120":236660.0},{"date":"2025-09-15","open":338502,"high":340496,"low":324045,"close":330027,"volume":4221256,"rsi_14":85.28,"sma_20":274325.0,"sma_60":274550.0,"sma_120":237622.5},{"date":"2025-09-16","open":330526,"high":352960,"low":330526,"close":346977,"volume":5841135,"rsi_14":88.6,"sma_20":278575.0,"sma_60":276025.0,"sma_120":238760.0},{"date":"2025-09-17","open":339998,"high":341493,"low":332520,"close":332520,"volume":4498866,"rsi_14":77.08,"sma_20":282475.0,"sma_60":276941.67,"sma_120":239805.83},{"date":"2025-09-18","open":339895,"high":358472,"low":337887,"close":354455,"volume":4526286,"rsi_14":80.22,"sma_20":287875.0,"sma_60":278058.33,"sma_120":240964.17},{"date":"2025-09-19","open":351500,"high":360000,"low":348000,"close":353000,"volume":4385543,"rsi_14":88.49,"sma_20":292975.0,"sma_60":279058.33,"sma_120":242180.83},{"date":"2025-09-22","open":347974,"high":357945,"low":344235,"close":349968,"volume":4377563,"rsi_14":86.64,"sma_20":297550.0,"sma_60":280175.0,"sma_120":243445.0},{"date":"2025-09-23","open":354455,"high":361933,"low":351962,"close":359939,"volume":3315336,"rsi_14":87.45,"sma_20":302525.0,"sma_60":281325.0,"sma_120":244864.17},{"date":"2025-09-24","open":357945,"high":362930,"low":347476,"close":356449,"volume":4165199,"rsi_14":84.85,"sma_20":307400.0,"sma_60":282525.0,"sma_120":246201.67},{"date":"2025-09-25","open":350965,"high":357945,"low":348473,"close":355452,"volume":2148215,"rsi_14":83.2,"sma_20":311800.0,"sma_60":283816.67,"sma_120":247523.33},{"date":"2025-09-26","open":346479,"high":347974,"low":332021,"close":335511,"volume":3685324,"rsi_14":71.02,"sma_20":315175.0,"sma_60":284783.33,"sma_120":248705.83},{"date":"2025-09-29","open":338502,"high":349968,"low":338004,"close":347974,"volume":2275986,"rsi_14":71.33,"sma_20":319825.0,"sma_60":286091.67,"sma_120":250095.83},{"date":"2025-09-30","open":351962,"high":355452,"low":346479,"close":346479,"volume":2238614,"rsi_14":66.93,"sma_20":324175.0,"sma_60":287366.67,"sma_120":251618.33},{"date":"2025-10-01","open":349968,"high":360936,"low":349968,"close":358942,"volume":2802437,"rsi_14":69.2,"sma_20":329050.0,"sma_60":288666.67,"sma_120":253205.83},{"date":"2025-10-02","open":387358,"high":403311,"low":382871,"close":394338,"volume":7430763,"rsi_14":72.04,"sma_20":335550.0,"sma_60":290575.0,"sma_120":255126.67},{"date":"2025-10-10","open":424748,"high":437959,"low":415276,"close":426742,"volume":6835852,"rsi_14":76.65,"sma_20":343275.0,"sma_60":292758.33,"sma_120":257166.67},{"date":"2025-10-13","open":404308,"high":414279,"low":401816,"close":413780,"volume":4356534,"rsi_14":68.82,"sma_20":350175.0,"sma_60":294766.67,"sma_120":259118.33},{"date":"2025-10-14","open":423751,"high":435217,"low":405305,"close":410291,"volume":4101275,"rsi_14":73.35,"sma_20":356350.0,"sma_60":296625.0,"sma_120":261045.83},{"date":"2025-10-15","open":409293,"high":422754,"low":405804,"close":421258,"volume":2688019,"rsi_14":71.92,"sma_20":362275.0,"sma_60":298691.67,"sma_120":263061.67},{"date":"2025-10-16","open":419763,"high":453663,"low":419264,"close":451170,"volume":4247934,"rsi_14":76.39,"sma_20":369550.0,"sma_60":301300.0,"sma_120":265382.5},{"date":"2025-10-17","open":450173,"high":473604,"low":448179,"close":464132,"volume":4541583,"rsi_14":78.7,"sma_20":376400.0,"sma_60":304566.67,"sma_120":267803.33},{"date":"2025-10-20","open":476097,"high":484073,"low":464132,"close":484073,"volume":3333903,"rsi_14":79.71,"sma_20":384125.0,"sma_60":308175.0,"sma_120":270390.83},{"date":"2025-10-21","open":495539,"high":500525,"low":476595,"close":477592,"volume":4126858,"rsi_14":78.59,"sma_20":390675.0,"sma_60":311616.67,"sma_120":272910.83},{"date":"2025-10-22","open":473604,"high":480583,"low":467622,"close":480085,"volume":3870276,"rsi_14":79.21,"sma_20":398075.0,"sma_60":315166.67,"sma_120":275475.0},{"date":"2025-10-23","open":468619,"high":487064,"low":466624,"close":477094,"volume":3583993,"rsi_14":86.04,"sma_20":404350.0,"sma_60":318658.33,"sma_120":277954.17},{"date":"2025-10-24","open":491551,"high":511492,"low":490055,"close":508501,"volume":4254202,"rsi_14":87.27,"sma_20":412200.0,"sma_60":322666.67,"sma_120":280718.33},{"date":"2025-10-27","open":531433,"high":535422,"low":521463,"close":533428,"volume":3381231,"rsi_14":89.14,"sma_20":421400.0,"sma_60":327150.0,"sma_120":283640.0},{"date":"2025-10-28","open":519469,"high":525451,"low":507504,"close":519469,"volume":5659008,"rsi_14":83.4,"sma_20":429400.0,"sma_60":331466.67,"sma_120":286465.0},{"date":"2025-10-29","open":536419,"high":557357,"low":521463,"close":556360,"volume":4803031,"rsi_14":83.51,"sma_20":439425.0,"sma_60":336391.67,"sma_120":289608.33},{"date":"2025-10-30","open":556360,"high":577298,"low":550378,"close":566330,"volume":4888461,"rsi_14":81.82,"sma_20":450000.0,"sma_60":341466.67,"sma_120":292862.5},{"date":"2025-10-31","open":555363,"high":564336,"low":550378,"close":557357,"volume":3351809,"rsi_14":83.33,"sma_20":461125.0,"sma_60":346225.0,"sma_120":295970.83},{"date":"2025-11-03","open":555363,"high":622166,"low":553369,"close":618178,"volume":5787058,"rsi_14":88.12,"sma_20":474675.0,"sma_60":352258.33,"sma_120":299547.5},{"date":"2025-11-04","open":609204,"high":612195,"low":581287,"close":584278,"volume":5969769,"rsi_14":77.57,"sma_20":486600.0,"sma_60":357725.0,"sma_120":302845.0},{"date":"2025-11-05","open":561345,"high":585275,"low":530436,"close":577298,"volume":8976222,"rsi_14":73.13,"sma_20":497550.0,"sma_60":362983.33,"sma_120":306085.83},{"date":"2025-11-06","open":600231,"high":605216,"low":581287,"close":591257,"volume":5321244,"rsi_14":73.22,"sma_20":507425.0,"sma_60":368558.33,"sma_120":309402.5},{"date":"2025-11-07","open":575304,"high":597239,"low":563339,"close":578295,"volume":4789397,"rsi_14":67.66,"sma_20":515025.0,"sma_60":373858.33,"sma_120":312581.67},{"date":"2025-11-10","open":582283,"high":613192,"low":579292,"close":604219,"volume":4893645,"rsi_14":72.13,"sma_20":524575.0,"sma_60":379683.33,"sma_120":315915.0},{"date":"2025-11-11","open":620172,"high":644101,"low":602225,"close":617181,"volume":5508697,"rsi_14":73.11,"sma_20":534950.0,"sma_60":385550.0,"sma_120":319402.5},{"date":"2025-11-12","open":603222,"high":618178,"low":599234,"close":615187,"volume":2831484,"rsi_14":73.36,"sma_20":544675.0,"sma_60":391350.0,"sma_120":322840.0},{"date":"2025-11-13","open":605216,"high":620172,"low":605216,"close":610201,"volume":3875541,"rsi_14":68.89,"sma_20":552650.0,"sma_60":396916.67,"sma_120":326278.33},{"date":"2025-11-14","open":577298,"high":583281,"low":558354,"close":558354,"volume":5778374,"rsi_14":54.21,"sma_20":557375.0,"sma_60":401641.67,"sma_120":329261.67},{"date":"2025-11-17","open":586272,"high":604219,"low":582283,"close":604219,"volume":4470947,"rsi_14":62.92,"sma_20":563400.0,"sma_60":407283.33,"sma_120":332640.83},{"date":"2025-11-18","open":581286,"high":589263,"low":568325,"close":568325,"volume":3544391,"rsi_14":51.83,"sma_20":567950.0,"sma_60":412400.0,"sma_120":335750.0},{"date":"2025-11-19","open":561345,"high":568325,"low":544395,"close":560348,"volume":4529736,"rsi_14":49.08,"sma_20":571975.0,"sma_60":417508.33,"sma_120":338766.67},{"date":"2025-11-20","open":593251,"high":595245,"low":568325,"close":569322,"volume":4670237,"rsi_14":51.84,"sma_20":576600.0,"sma_60":422941.67,"sma_120":341833.33},{"date":"2025-11-21","open":516478,"high":529439,"low":512489,"close":519469,"volume":6646712,"rsi_14":34.29,"sma_20":577150.0,"sma_60":427441.67,"sma_120":344487.5},{"date":"2025-11-24","open":529439,"high":540407,"low":515480,"close":518472,"volume":6399162,"rsi_14":38.3,"sma_20":576400.0,"sma_60":431783.33,"sma_120":347087.5},{"date":"2025-11-25","open":544395,"high":548383,"low":516478,"close":517475,"volume":3716730,"rsi_14":39.13,"sma_20":576300.0,"sma_60":436075.0,"sma_120":349645.83},{"date":"2025-11-26","open":511492,"high":526448,"low":499527,"close":522460,"volume":5127393,"rsi_14":37.08,"sma_20":574600.0,"sma_60":440475.0,"sma_120":352308.33},{"date":"2025-11-27","open":533925,"high":554883,"low":531929,"close":542907,"volume":3654092,"rsi_14":43.43,"sma_20":573400.0,"sma_60":445066.67,"sma_120":355112.5},{"date":"2025-11-28","open":549774,"high":550772,"low":528821,"close":528821,"volume":2680138,"rsi_14":35.5,"sma_20":571950.0,"sma_60":449416.67,"sma_120":357716.67},{"date":"2025-12-01","open":540794,"high":543787,"low":523832,"close":536803,"volume":3134704,"rsi_14":34.24,"sma_20":567850.0,"sma_60":454116.67,"sma_120":360329.17},{"date":"2025-12-02","open":546781,"high":557756,"low":540794,"close":556758,"volume":2686580,"rsi_14":39.27,"sma_20":566450.0,"sma_60":459075.0,"sma_120":363070.83},{"date":"2025-12-03","open":548776,"high":557756,"low":542790,"close":550772,"volume":2586619,"rsi_14":39.13,"sma_20":565100.0,"sma_60":463900.0,"sma_120":365750.0},{"date":"2025-12-04","open":540794,"high":541792,"low":530816,"close":540794,"volume":2832886,"rsi_14":46.15,"sma_20":562550.0,"sma_60":468508.33,"sma_120":368266.67},{"date":"2025-12-05","open":528821,"high":544785,"low":525827,"close":542790,"volume":3204933,"rsi_14":33.68,"sma_20":560750.0,"sma_60":473016.67,"sma_120":370837.5},{"date":"2025-12-08","open":541792,"high":578709,"low":531814,"close":575716,"volume":4288433,"rsi_14":51.87,"sma_20":559300.0,"sma_60":478016.67,"sma_120":373683.33},{"date":"2025-12-09","open":567734,"high":573721,"low":562745,"close":564741,"volume":2391174,"rsi_14":51.05,"sma_20":556650.0,"sma_60":482650.0,"sma_120":376333.33},{"date":"2025-12-10","open":569729,"high":591681,"low":568732,"close":585694,"volume":3986083,"rsi_14":53.96,"sma_20":555150.0,"sma_60":487366.67,"sma_120":379150.0},{"date":"2025-12-11","open":581703,"high":587689,"low":563743,"close":563743,"volume":4021907,"rsi_14":62.64,"sma_20":552800.0,"sma_60":491666.67,"sma_120":381804.17},{"date":"2025-12-12","open":563743,"high":577712,"low":558754,"close":569729,"volume":2646148,"rsi_14":64.25,"sma_20":553350.0,"sma_60":495708.33,"sma_120":384512.5},{"date":"2025-12-15","open":533810,"high":562246,"low":533810,"close":552767,"volume":2482125,"rsi_14":58.97,"sma_20":550750.0,"sma_60":499425.0,"sma_120":386987.5},{"date":"2025-12-16","open":543787,"high":549774,"low":528821,"close":528821,"volume":3287998,"rsi_14":51.4,"sma_20":548750.0,"sma_60":502458.33,"sma_120":389241.67},{"date":"2025-12-17","open":528821,"high":552767,"low":523832,"close":549774,"volume":2692626,"rsi_14":51.63,"sma_20":548200.0,"sma_60":506083.33,"sma_120":391512.5},{"date":"2025-12-18","open":536803,"high":561747,"low":535805,"close":550772,"volume":2959059,"rsi_14":55.45,"sma_20":547250.0,"sma_60":509400.0,"sma_120":393729.17},{"date":"2025-12-19","open":567734,"high":568732,"low":545783,"close":545783,"volume":3440005,"rsi_14":52.26,"sma_20":548550.0,"sma_60":512633.33,"sma_120":395845.83},{"date":"2025-12-22","open":572723,"high":578710,"low":565738,"close":578710,"volume":2878464,"rsi_14":55.19,"sma_20":551550.0,"sma_60":516450.0,"sma_120":398312.5},{"date":"2025-12-23","open":583698,"high":591681,"low":579707,"close":582701,"volume":2011188,"rsi_14":57.62,"sma_20":554800.0,"sma_60":520166.67,"sma_120":400745.83},{"date":"2025-12-24","open":585694,"high":589685,"low":582701,"close":586692,"volume":2160697,"rsi_14":61.27,"sma_20":558000.0,"sma_60":524008.33,"sma_120":403266.67},{"date":"2025-12-26","open":592678,"high":603654,"low":588687,"close":597667,"volume":4243548,"rsi_14":62.91,"sma_20":560750.0,"sma_60":528050.0,"sma_120":405933.33},{"date":"2025-12-29","open":628598,"high":638576,"low":623609,"close":638576,"volume":4176151,"rsi_14":64.25,"sma_20":566250.0,"sma_60":533108.33,"sma_120":408945.83},{"date":"2025-12-30","open":637578,"high":657534,"low":632589,"close":649551,"volume":4094603,"rsi_14":69.23,"sma_20":571900.0,"sma_60":538141.67,"sma_120":412116.67},{"date":"2026-01-02","open":649551,"high":677489,"low":645560,"close":675494,"volume":4181895,"rsi_14":69.91,"sma_20":577850.0,"sma_60":543633.33,"sma_120":415500.0},{"date":"2026-01-05","open":696447,"high":698442,"low":682478,"close":694451,"volume":4337511,"rsi_14":79.37,"sma_20":585050.0,"sma_60":549233.33,"sma_120":418950.0},{"date":"2026-01-06","open":688465,"high":725382,"low":669507,"close":724385,"volume":4830275,"rsi_14":81.38,"sma_20":594250.0,"sma_60":554741.67,"sma_120":422658.33},{"date":"2026-01-07","open":758309,"high":760304,"low":726380,"close":740349,"volume":5693115,"rsi_14":88.21,"sma_20":604150.0,"sma_60":559975.0,"sma_120":426366.67},{"date":"2026-01-08","open":729374,"high":786247,"low":729374,"close":754318,"volume":6496379,"rsi_14":97.88,"sma_20":613100.0,"sma_60":565658.33,"sma_120":430212.5},{"date":"2026-01-09","open":742345,"high":754318,"low":725382,"close":742345,"volume":4343703,"rsi_14":92.51,"sma_20":622000.0,"sma_60":571200.0,"sma_120":433912.5},{"date":"2026-01-12","open":753320,"high":760305,"low":733365,"close":747333,"volume":3329793,"rsi_14":92.64,"sma_20":630100.0,"sma_60":576641.67,"sma_120":437666.67},{"date":"2026-01-13","open":751325,"high":752322,"low":722389,"close":736358,"volume":3771944,"rsi_14":90.3,"sma_20":638750.0,"sma_60":581400.0,"sma_120":441350.0},{"date":"2026-01-14","open":731369,"high":748331,"low":726380,"close":740349,"volume":4885051,"rsi_14":88.94,"sma_20":647300.0,"sma_60":586008.33,"sma_120":445287.5},{"date":"2026-01-15","open":730371,"high":748331,"low":725382,"close":747333,"volume":3003414,"rsi_14":89.1,"sma_20":657050.0,"sma_60":590400.0,"sma_120":449287.5},{"date":"2026-01-16","open":749329,"high":761302,"low":745338,"close":754318,"volume":3572581,"rsi_14":68.66,"sma_20":571350.0,"sma_60":476550.0,"sma_120":372604.17},{"date":"2026-01-19","open":753483,"high":772445,"low":748493,"close":762465,"volume":3392008,"rsi_14":89.1,"sma_20":679000.0,"sma_60":599725.0,"sma_120":457445.83},{"date":"2026-01-20","open":762300,"high":762300,"low":735360,"close":741347,"volume":2762369,"rsi_14":76.96,"sma_20":688550.0,"sma_60":604133.33,"sma_120":461395.83},{"date":"2026-01-21","open":727378,"high":754318,"low":726380,"close":738354,"volume":5108442,"rsi_14":74.32,"sma_20":698200.0,"sma_60":607966.67,"sma_120":465316.67},{"date":"2026-01-22","open":764296,"high":771280,"low":749329,"close":753320,"volume":3545309,"rsi_14":72.67,"sma_20":706950.0,"sma_60":611633.33,"sma_120":469391.67},{"date":"2026-01-23","open":752322,"high":774273,"low":742345,"close":765293,"volume":3508272,"rsi_14":71.52,"sma_20":716100.0,"sma_60":615733.33,"sma_120":473600.0},{"date":"2026-01-26","open":751324,"high":752322,"low":734362,"close":734362,"volume":3133330,"rsi_14":53.01,"sma_20":723500.0,"sma_60":618700.0,"sma_120":477545.83},{"date":"2026-01-27","open":736358,"high":798220,"low":731369,"close":798220,"volume":5660198,"rsi_14":63.55,"sma_20":733550.0,"sma_60":622566.67,"sma_120":482016.67},{"date":"2026-01-28","open":808198,"high":852100,"low":801213,"close":839129,"volume":6708497,"rsi_14":67.63,"sma_20":743600.0,"sma_60":627266.67,"sma_120":486745.83},{"date":"2026-01-29","open":877044,"high":882033,"low":817178,"close":859084,"volume":6837983,"rsi_14":73.49,"sma_20":754100.0,"sma_60":631283.33,"sma_120":491770.83},{"date":"2026-01-30","open":852100,"high":928928,"low":851102,"close":906977,"volume":7875195,"rsi_14":77.4,"sma_20":765700.0,"sma_60":636666.67,"sma_120":497195.83},{"date":"2026-02-02","open":868064,"high":886024,"low":828153,"close":828153,"volume":7634191,"rsi_14":62.78,"sma_20":772400.0,"sma_60":640850.0,"sma_120":501916.67},{"date":"2026-02-03","open":872055,"high":904982,"low":869062,"close":904982,"volume":5272538,"rsi_14":69.05,"sma_20":781450.0,"sma_60":646083.33,"sma_120":507320.83},{"date":"2026-02-04","open":882033,"high":903984,"low":881035,"close":897997,"volume":3800763,"rsi_14":82.35,"sma_20":586050.0,"sma_60":486933.33,"sma_120":378141.67},{"date":"2026-02-05","open":849106,"high":875049,"low":836135,"close":840126,"volume":5473720,"rsi_14":75.0,"sma_20":597200.0,"sma_60":496166.67,"sma_120":383091.67},{"date":"2026-02-06","open":803209,"high":848109,"low":789240,"close":837133,"volume":5581574,"rsi_14":74.19,"sma_20":608300.0,"sma_60":505083.33,"sma_120":388008.33},{"date":"2026-02-09","open":896002,"high":897000,"low":871058,"close":885026,"volume":4228584,"rsi_14":83.15,"sma_20":622050.0,"sma_60":514750.0,"sma_120":393345.83},{"date":"2026-02-10","open":892011,"high":902986,"low":874051,"close":874051,"volume":3441377,"rsi_14":81.67,"sma_20":637850.0,"sma_60":523875.0,"sma_120":398595.83},{"date":"2026-02-11","open":858086,"high":872055,"low":846113,"close":858086,"volume":3125590,"rsi_14":79.55,"sma_20":650550.0,"sma_60":532691.67,"sma_120":403620.83},{"date":"2026-02-12","open":880037,"high":892011,"low":876046,"close":886024,"volume":4619344,"rsi_14":80.33,"sma_20":666450.0,"sma_60":541691.67,"sma_120":408858.33},{"date":"2026-02-13","open":887022,"high":900991,"low":876046,"close":878042,"volume":3534047,"rsi_14":78.57,"sma_20":682350.0,"sma_60":550800.0,"sma_120":413870.83},{"date":"2026-02-19","open":902986,"high":910968,"low":886024,"close":892011,"volume":3285109,"rsi_14":80.95,"sma_20":698500.0,"sma_60":559816.67,"sma_120":418937.5},{"date":"2026-02-20","open":890015,"high":952875,"low":879040,"close":946888,"volume":5054333,"rsi_14":82.36,"sma_20":719900.0,"sma_60":569750.0,"sma_120":424404.17},{"date":"2026-02-23","open":977819,"high":977819,"low":938906,"close":948884,"volume":3523887,"rsi_14":81.85,"sma_20":741450.0,"sma_60":579750.0,"sma_120":429962.5},{"date":"2026-02-24","open":949882,"high":1002764,"low":943895,"close":1002764,"volume":4102382,"rsi_14":84.06,"sma_20":765750.0,"sma_60":590483.33,"sma_120":435904.17},{"date":"2026-02-25","open":1009748,"high":1035690,"low":1001766,"close":1015735,"volume":3462525,"rsi_14":73.86,"sma_20":883650.0,"sma_60":718183.33,"sma_120":577129.17},{"date":"2026-02-26","open":1023607,"high":1098578,"low":1022607,"close":1098578,"volume":4461976,"rsi_14":82.06,"sma_20":818200.0,"sma_60":613866.67,"sma_120":448841.67},{"date":"2026-02-27","open":1049597,"high":1095579,"low":1047598,"close":1060593,"volume":6453062,"rsi_14":68.76,"sma_20":914850.0,"sma_60":736383.33,"sma_120":590725.0},{"date":"2026-03-03","open":1021608,"high":1039601,"low":938640,"close":938640,"volume":6818327,"rsi_14":59.84,"sma_20":919750.0,"sma_60":743200.0,"sma_120":596308.33},{"date":"2026-03-04","open":893657,"high":953634,"low":845675,"close":848674,"volume":9253420,"rsi_14":50.86,"sma_20":919150.0,"sma_60":748383.33,"sma_120":601250.0},{"date":"2026-03-05","open":975625,"high":991619,"low":926644,"close":940639,"volume":6442459,"rsi_14":54.33,"sma_20":920750.0,"sma_60":754766.67,"sma_120":606920.83},{"date":"2026-03-06","open":911650,"high":937640,"low":884660,"close":923645,"volume":3744322,"rsi_14":53.81,"sma_20":925450.0,"sma_60":760966.67,"sma_120":612433.33},{"date":"2026-03-09","open":850673,"high":863668,"low":807690,"close":835679,"volume":7253621,"rsi_14":48.29,"sma_20":921900.0,"sma_60":765866.67,"sma_120":617187.5},{"date":"2026-03-10","open":914649,"high":949635,"low":898655,"close":937640,"volume":5304897,"rsi_14":53.22,"sma_20":923800.0,"sma_60":772433.33,"sma_120":622725.0},{"date":"2026-03-11","open":953634,"high":984622,"low":940639,"close":954633,"volume":3916098,"rsi_14":54.78,"sma_20":929450.0,"sma_60":778733.33,"sma_120":628375.0},{"date":"2026-03-12","open":937640,"high":962630,"low":927644,"close":929643,"volume":3711742,"rsi_14":52.26,"sma_20":934000.0,"sma_60":784800.0,"sma_120":633725.0},{"date":"2026-03-13","open":890658,"high":928643,"low":883661,"close":909651,"volume":3645102,"rsi_14":47.44,"sma_20":935150.0,"sma_60":790183.33,"sma_120":638775.0},{"date":"2026-03-16","open":924645,"high":974626,"low":923645,"close":973626,"volume":3829496,"rsi_14":51.4,"sma_20":940050.0,"sma_60":711758.33,"sma_120":508162.5},{"date":"2026-03-17","open":1008613,"high":1009612,"low":968628,"close":969628,"volume":3326240,"rsi_14":47.74,"sma_20":945550.0,"sma_60":719833.33,"sma_120":514004.17},{"date":"2026-03-18","open":999616,"high":1059593,"low":998617,"close":1055595,"volume":4347884,"rsi_14":52.25,"sma_20":953950.0,"sma_60":729450.0,"sma_120":520533.33},{"date":"2026-03-19","open":1007613,"high":1042600,"low":1002615,"close":1012611,"volume":3347483,"rsi_14":44.68,"sma_20":960600.0,"sma_60":738308.33,"sma_120":526737.5},{"date":"2026-03-20","open":1022607,"high":1025606,"low":1001615,"close":1006613,"volume":3426646,"rsi_14":46.52,"sma_20":966250.0,"sma_60":747116.67,"sma_120":532887.5},{"date":"2026-03-23","open":951634,"high":962630,"low":926644,"close":932642,"volume":3911813,"rsi_14":49.59,"sma_20":965450.0,"sma_60":754166.67,"sma_120":538416.67},{"date":"2026-03-24","open":992619,"high":993618,"low":937640,"close":985621,"volume":4352152,"rsi_14":59.91,"sma_20":967200.0,"sma_60":761683.33,"sma_120":544416.67},{"date":"2026-03-25","open":1015610,"high":1041600,"low":987621,"close":994618,"volume":4463869,"rsi_14":54.44,"sma_20":966700.0,"sma_60":769583.33,"sma_120":550525.0},{"date":"2026-03-26","open":964629,"high":972626,"low":930643,"close":932642,"volume":4660620,"rsi_14":50.69,"sma_20":962450.0,"sma_60":775833.33,"sma_120":556112.5},{"date":"2026-03-27","open":900272,"high":944780,"low":890157,"close":932642,"volume":4520942,"rsi_14":57.47,"sma_20":953600.0,"sma_60":781733.33,"sma_120":561600.0},{"date":"2026-03-30","open":866667,"high":883661,"low":861669,"close":872665,"volume":4498502,"rsi_14":43.79,"sma_20":944200.0,"sma_60":786966.67,"sma_120":566595.83},{"date":"2026-03-31","open":816686,"high":851673,"low":805691,"close":806690,"volume":7194351,"rsi_14":37.06,"sma_20":937600.0,"sma_60":790083.33,"sma_120":571170.83},{"date":"2026-04-01","open":887619,"high":908705,"low":861512,"close":896656,"volume":6255058,"rsi_14":47.08,"sma_20":939800.0,"sma_60":795200.0,"sma_120":576462.5},{"date":"2026-04-02","open":911650,"high":913649,"low":817686,"close":829681,"volume":6127534,"rsi_14":44.08,"sma_20":934250.0,"sma_60":799383.33,"sma_120":581183.33},{"date":"2026-04-03","open":866855,"high":885852,"low":859856,"close":875854,"volume":2927164,"rsi_14":42.55,"sma_20":931850.0,"sma_60":804100.0,"sma_120":586329.17},{"date":"2026-04-06","open":876663,"high":901154,"low":868666,"close":885660,"volume":3100989,"rsi_14":43.67,"sma_20":934350.0,"sma_60":809200.0,"sma_120":591529.17},{"date":"2026-04-07","open":916648,"high":932642,"low":887659,"close":915648,"volume":3619929,"rsi_14":38.49,"sma_20":933250.0,"sma_60":814366.67,"sma_120":597025.0},{"date":"2026-04-08","open":1006613,"high":1055595,"low":991619,"close":1032603,"volume":6709356,"rsi_14":51.47,"sma_20":937150.0,"sma_60":821266.67,"sma_120":603408.33},{"date":"2026-04-09","open":1014610,"high":1024606,"low":989620,"close":997617,"volume":5026817,"rsi_14":49.37,"sma_20":940550.0,"sma_60":827616.67,"sma_120":609483.33},{"date":"2026-04-10","open":1029605,"high":1041600,"low":1023607,"close":1026606,"volume":3134921,"rsi_14":57.06,"sma_20":946400.0,"sma_60":834533.33,"sma_120":615725.0},{"date":"2026-04-13","open":998616,"high":1042600,"low":995618,"close":1039601,"volume":2769753,"rsi_14":54.31,"sma_20":949700.0,"sma_60":842533.33,"sma_120":622087.5},{"date":"2026-04-14","open":1091581,"high":1127567,"low":1077586,"close":1102576,"volume":4754545,"rsi_14":57.94,"sma_20":956350.0,"sma_60":850816.67,"sma_120":629050.0},{"date":"2026-04-15","open":1164553,"high":1172550,"low":1129566,"close":1135564,"volume":4093703,"rsi_14":65.59,"sma_20":960350.0,"sma_60":860250.0,"sma_120":636325.0},{"date":"2026-04-16","open":1140562,"high":1160554,"low":1129566,"close":1154556,"volume":2901319,"rsi_14":67.68,"sma_20":967450.0,"sma_60":870133.33,"sma_120":643820.83},{"date":"2026-04-17","open":1148559,"high":1154557,"low":1120570,"close":1127567,"volume":3578235,"rsi_14":70.02,"sma_20":973500.0,"sma_60":879416.67,"sma_120":651179.17},{"date":"2026-04-20","open":1147559,"high":1174549,"low":1140562,"close":1165552,"volume":3748014,"rsi_14":79.47,"sma_20":985150.0,"sma_60":890166.67,"sma_120":658804.17},{"date":"2026-04-21","open":1195541,"high":1227529,"low":1192542,"close":1223530,"volume":3516960,"rsi_14":78.49,"sma_20":997050.0,"sma_60":901900.0,"sma_120":666841.67},{"date":"2026-04-22","open":1226529,"high":1232527,"low":1194541,"close":1222530,"volume":2894919,"rsi_14":87.86,"sma_20":1008450.0,"sma_60":913633.33,"sma_120":674854.17},{"date":"2026-04-23","open":1219532,"high":1266514,"low":1182546,"close":1224530,"volume":5343871,"rsi_14":86.74,"sma_20":1023050.0,"sma_60":925316.67,"sma_120":682895.83},{"date":"2026-04-24","open":1236525,"high":1241523,"low":1192542,"close":1221531,"volume":3127857,"rsi_14":85.9,"sma_20":1038050.0,"sma_60":936616.67,"sma_120":690841.67},{"date":"2026-04-27","open":1252519,"high":1316494,"low":1248521,"close":1291504,"volume":4563073,"rsi_14":87.01,"sma_20":1059000.0,"sma_60":949316.67,"sma_120":699366.67},{"date":"2026-04-28","open":1312496,"high":1327490,"low":1295502,"close":1299501,"volume":3002713,"rsi_14":83.46,"sma_20":1083650.0,"sma_60":962016.67,"sma_120":708066.67},{"date":"2026-04-29","open":1283507,"high":1316494,"low":1280508,"close":1292504,"volume":3001208,"rsi_14":89.76,"sma_20":1103650.0,"sma_60":974266.67,"sma_120":716670.83},{"date":"2026-04-30","open":1311496,"high":1324491,"low":1285506,"close":1285506,"volume":3342342,"rsi_14":83.52,"sma_20":1156200.0,"sma_60":1011300.0,"sma_120":929925.0},{"date":"2026-05-04","open":1338486,"high":1449443,"low":1332488,"close":1446444,"volume":5776641,"rsi_14":90.95,"sma_20":1155000.0,"sma_60":1004100.0,"sma_120":750108.33},{"date":"2026-05-06","open":1589390,"high":1613380,"low":1556402,"close":1600385,"volume":6631934,"rsi_14":92.35,"sma_20":1190750.0,"sma_60":1015666.67,"sma_120":760916.67},{"date":"2026-05-07","open":1621377,"high":1664361,"low":1566398,"close":1653365,"volume":5860618,"rsi_14":92.6,"sma_20":1227650.0,"sma_60":1028233.33,"sma_120":772141.67},{"date":"2026-05-08","open":1590389,"high":1688352,"low":1590389,"close":1685353,"volume":4278087,"rsi_14":92.75,"sma_20":1260300.0,"sma_60":1042300.0,"sma_120":783454.17},{"date":"2026-05-11","open":1832296,"high":1948252,"low":1825299,"close":1879278,"volume":7433039,"rsi_14":97.72,"sma_20":1304400.0,"sma_60":1059650.0,"sma_120":796362.5},{"date":"2026-05-12","open":1943254,"high":1966245,"low":1803307,"close":1834296,"volume":9160593,"rsi_14":92.08,"sma_20":1344800.0,"sma_60":1075450.0,"sma_120":808754.17},{"date":"2026-05-13","open":1780316,"high":1989236,"low":1780316,"close":1975241,"volume":7126921,"rsi_14":92.82,"sma_20":1391600.0,"sma_60":1093783.33,"sma_120":822441.67},{"date":"2026-05-14","open":1975241,"high":1993234,"low":1936256,"close":1969244,"volume":6040068,"rsi_14":92.3,"sma_20":1434950.0,"sma_60":1112283.33,"sma_120":835916.67},{"date":"2026-05-15","open":1949251,"high":1994234,"low":1788313,"close":1818302,"volume":7485233,"rsi_14":78.78,"sma_20":1469100.0,"sma_60":1127800.0,"sma_120":848133.33},{"date":"2026-05-18","open":1779317,"high":1896272,"low":1730335,"close":1839294,"volume":6481608,"rsi_14":79.43,"sma_20":1503350.0,"sma_60":1143800.0,"sma_120":860541.67},{"date":"2026-05-19","open":1790312,"high":1822300,"low":1739332,"close":1744330,"volume":4575855,"rsi_14":71.07,"sma_20":1534200.0,"sma_60":1157983.33,"sma_120":872075.0},{"date":"2026-05-20","open":1742331,"high":1777317,"low":1689351,"close":1744330,"volume":5535123,"rsi_14":70.85,"sma_20":1563150.0,"sma_60":1171250.0,"sma_120":883637.5},{"date":"2026-05-21","open":1800308,"high":1953250,"low":1795310,"close":1939255,"volume":5096690,"rsi_14":75.78,"sma_20":1598950.0,"sma_60":1187733.33,"sma_120":896833.33},{"date":"2026-05-22","open":1941254,"high":1951251,"low":1911266,"close":1940255,"volume":3135190,"rsi_14":76.22,"sma_20":1634850.0,"sma_60":1203333.33,"sma_120":910204.17},{"date":"2026-05-26","open":2007229,"high":2086199,"low":2005230,"close":2051212,"volume":4903591,"rsi_14":75.23,"sma_20":1676200.0,"sma_60":1220566.67,"sma_120":924395.83},{"date":"2026-05-27","open":2278125,"high":2357095,"low":2199155,"close":2242139,"volume":7545783,"rsi_14":75.97,"sma_20":1727250.0,"sma_60":1239633.33,"sma_120":940191.67},{"date":"2026-05-28","open":2188525,"high":2304500,"low":2150534,"close":2288504,"volume":6229499,"rsi_14":75.83,"sma_20":1777100.0,"sma_60":1260100.0,"sma_120":956266.67},{"date":"2026-05-29","open":2351490,"high":2378484,"low":2290003,"close":2332494,"volume":8518013,"rsi_14":76.07,"sma_20":1828750.0,"sma_60":1283333.33,"sma_120":972412.5},{"date":"2026-06-01","open":2298502,"high":2397480,"low":2295502,"close":2362488,"volume":5602897,"rsi_14":72.42,"sma_20":1882250.0,"sma_60":1308566.67,"sma_120":988537.5},{"date":"2026-06-02","open":2375485,"high":2406478,"low":2258510,"close":2359488,"volume":5837216,"rsi_14":75.36,"sma_20":1935950.0,"sma_60":1332216.67,"sma_120":1004745.83},{"date":"2026-06-04","open":2283505,"high":2326495,"low":2261510,"close":2297502,"volume":3941067,"rsi_14":66.84,"sma_20":1978500.0,"sma_60":1355116.67,"sma_120":1020466.67},{"date":"2026-06-05","open":2141536,"high":2187526,"low":2069551,"close":2069551,"volume":5778751,"rsi_14":54.24,"sma_20":2001950.0,"sma_60":1375683.33,"sma_120":1034195.83},{"date":"2026-06-08","open":1855598,"high":2071551,"low":1854598,"close":1910586,"volume":6610833,"rsi_14":53.88,"sma_20":2014800.0,"sma_60":1391900.0,"sma_120":1046350.0},{"date":"2026-06-09","open":2049556,"high":2225517,"low":1997567,"close":2214520,"volume":5878039,"rsi_14":62.76,"sma_20":2041250.0,"sma_60":1412900.0,"sma_120":1060929.17},{"date":"2026-06-10","open":2136537,"high":2179527,"low":1991568,"close":2047556,"volume":4928269,"rsi_14":59.83,"sma_20":2049650.0,"sma_60":1431533.33,"sma_120":1073950.0},{"date":"2026-06-11","open":1974572,"high":2162531,"low":1959575,"close":2100544,"volume":6625775,"rsi_14":61.17,"sma_20":2062950.0,"sma_60":1451383.33,"sma_120":1087466.67},{"date":"2026-06-12","open":2280506,"high":2303501,"low":2149534,"close":2149534,"volume":5286416,"rsi_14":57.25,"sma_20":2071650.0,"sma_60":1470983.33,"sma_120":1101370.83},{"date":"2026-06-15","open":2282505,"high":2321497,"low":2264509,"close":2287504,"volume":3872910,"rsi_14":60.95,"sma_20":2087550.0,"sma_60":1492950.0,"sma_120":1116450.0},{"date":"2026-06-16","open":2380484,"high":2399480,"low":2285505,"close":2381484,"volume":3644469,"rsi_14":60.52,"sma_20":2115700.0,"sma_60":1515050.0,"sma_120":1132050.0},{"date":"2026-06-17","open":2334494,"high":2522453,"low":2333494,"close":2520454,"volume":3980010,"rsi_14":70.44,"sma_20":2281050.0,"sma_60":1682116.67,"sma_120":1239266.67},{"date":"2026-06-18","open":2555446,"high":2737407,"low":2555446,"close":2684418,"volume":5808765,"rsi_14":62.12,"sma_20":2196750.0,"sma_60":1568150.0,"sma_120":1166633.33},{"date":"2026-06-19","open":2823388,"high":2890373,"low":2687417,"close":2763401,"volume":7478195,"rsi_14":62.91,"sma_20":2247700.0,"sma_60":1598666.67,"sma_120":1185016.67},{"date":"2026-06-22","open":2727409,"high":2944362,"low":2727409,"close":2918367,"volume":5179795,"rsi_14":65.5,"sma_20":2296650.0,"sma_60":1630883.33,"sma_120":1204608.33},{"date":"2026-06-23","open":2897372,"high":2942362,"low":2535450,"close":2554446,"volume":8050335,"rsi_14":54.52,"sma_20":2327350.0,"sma_60":1656883.33,"sma_120":1221241.67},{"date":"2026-06-24","open":2638714,"high":2745359,"low":2491442,"close":2620432,"volume":7487916,"rsi_14":56.66,"sma_20":2353750.0,"sma_60":1684333.33,"sma_120":1237575.0},{"date":"2026-06-25","open":2864379,"high":2986353,"low":2748404,"close":2916368,"volume":6790853,"rsi_14":69.02,"sma_20":2387450.0,"sma_60":1717583.33,"sma_120":1257000.0},{"date":"2026-06-26","open":2849382,"high":2879376,"low":2599436,"close":2672420,"volume":7467492,"rsi_14":66.48,"sma_20":2406650.0,"sma_60":1747583.33,"sma_120":1274450.0},{"date":"2026-06-29","open":2635429,"high":2687417,"low":2516454,"close":2627430,"volume":5217788,"rsi_14":60.06,"sma_20":2421400.0,"sma_60":1777933.33,"sma_120":1291408.33},{"date":"2026-06-30","open":2607435,"high":2741406,"low":2540449,"close":2649426,"volume":5109213,"rsi_14":65.78,"sma_20":2435750.0,"sma_60":1807216.67,"sma_120":1308658.33},{"date":"2026-07-01","open":2664422,"high":2722410,"low":2501458,"close":2559445,"volume":4277276,"rsi_14":61.8,"sma_20":2445750.0,"sma_60":1836050.0,"sma_120":1324941.67},{"date":"2026-07-02","open":2350490,"high":2447469,"low":2186526,"close":2186526,"volume":7685914,"rsi_14":50.82,"sma_20":2440200.0,"sma_60":1857900.0,"sma_120":1338008.33},{"date":"2026-07-03","open":2196524,"high":2453468,"low":2044557,"close":2424474,"volume":7984914,"rsi_14":52.89,"sma_20":2457950.0,"sma_60":1883550.0,"sma_120":1353075.0},{"date":"2026-07-06","open":2449469,"high":2496459,"low":2291503,"close":2342492,"volume":4235360,"rsi_14":49.17,"sma_20":2479550.0,"sma_60":1907333.33,"sma_120":1367500.0},{"date":"2026-07-07","open":2288504,"high":2342492,"low":2079549,"close":2200523,"volume":6351195,"rsi_14":43.22,"sma_20":2478850.0,"sma_60":1926800.0,"sma_120":1381175.0},{"date":"2026-07-08","open":2117541,"high":2328495,"low":2075550,"close":2075550,"volume":6975631,"rsi_14":36.88,"sma_20":2480250.0,"sma_60":1944766.67,"sma_120":1393425.0},{"date":"2026-07-09","open":2227517,"high":2269508,"low":2090547,"close":2185526,"volume":6261504,"rsi_14":37.71,"sma_20":2484500.0,"sma_60":1964083.33,"sma_120":1406891.67},{"date":"2026-07-10","open":2295502,"high":2304500,"low":2165531,"close":2179528,"volume":4827239,"rsi_14":33.23,"sma_20":2486000.0,"sma_60":1983083.33,"sma_120":1420375.0},{"date":"2026-07-13","open":2112542,"high":2141536,"low":1838601,"close":1844600,"volume":8040043,"rsi_14":33.67,"sma_20":2463850.0,"sma_60":1995450.0,"sma_120":1430991.67},{"date":"2026-07-14","open":1824604,"high":1935580,"low":1677636,"close":1912585,"volume":10447011,"rsi_14":34.96,"sma_20":2440400.0,"sma_60":2008400.0,"sma_120":1442591.67},{"date":"2026-07-15","open":2119540,"high":2170529,"low":2069551,"close":2081549,"volume":6046951,"rsi_14":29.62,"sma_20":2418450.0,"sma_60":2023850.0,"sma_120":1455608.33},{"date":"2026-07-16","open":1901588,"high":1918584,"low":1820605,"close":1841601,"volume":5608812,"rsi_14":29.68,"sma_20":2376300.0,"sma_60":2035750.0,"sma_120":1466633.33},{"date":"2026-07-20","open":1744622,"high":1891590,"low":1734624,"close":1763618,"volume":5876444,"rsi_14":29.21,"sma_20":2326300.0,"sma_60":2045716.67,"sma_120":1476966.67},{"date":"2026-07-21","open":1774615,"high":1888591,"low":1731625,"close":1835602,"volume":4639208,"rsi_14":30.87,"sma_20":2272150.0,"sma_60":2055916.67,"sma_120":1487733.33},{"date":"2026-07-22","open":1976571,"high":2005565,"low":1829603,"close":1829603,"volume":4802637,"rsi_14":32.14,"sma_20":2235900.0,"sma_60":2066033.33,"sma_120":1498566.67},{"date":"2026-07-23","open":1909586,"high":1947578,"low":1844600,"close":1918584,"volume":4119477,"rsi_14":42.39,"sma_20":2202850.0,"sma_60":2077600.0,"sma_120":1510075.0},{"date":"2026-07-24","open":1893589,"high":1893589,"low":1751620,"close":1758619,"volume":4935624,"rsi_14":30.2,"sma_20":2144950.0,"sma_60":2086550.0,"sma_120":1520083.33},{"date":"2026-07-27","open":1813607,"high":1820605,"low":1706630,"close":1815606,"volume":4030933,"rsi_14":34.1,"sma_20":2102100.0,"sma_60":2095283.33,"sma_120":1530616.67},{"date":"2026-07-28","open":1661640,"high":1673637,"low":1549664,"close":1549664,"volume":8120587,"rsi_14":31.72,"sma_20":2048200.0,"sma_60":2099450.0,"sma_120":1539016.67},{"date":"2026-07-29","open":1566660,"high":1618649,"low":1245730,"close":1400696,"volume":12428883,"rsi_14":31.3,"sma_20":1985750.0,"sma_60":2101250.0,"sma_120":1544391.67},{"date":"2026-07-30","open":1360705,"high":1458684,"low":1286721,"close":1321713,"volume":9543189,"rsi_14":25.65,"sma_20":1923850.0,"sma_60":2101850.0,"sma_120":1547833.33},{"date":"2026-07-31","open":1696632,"high":1717628,"low":1585656,"close":1717628,"volume":10499619,"rsi_14":39.33,"sma_20":1900400.0,"sma_60":2106366.67,"sma_120":1555233.33},{"date":"2026-08-03","open":1641644,"high":1644643,"low":1561661,"close":1566660,"volume":5432833,"rsi_14":42.98,"sma_20":1857500.0,"sma_60":2105800.0,"sma_120":1560733.33},{"date":"2026-08-04","open":1619649,"high":1629647,"low":1482679,"close":1576658,"volume":5391210,"rsi_14":41.26,"sma_20":1819200.0,"sma_60":2104516.67,"sma_120":1566375.0},{"date":"2026-08-05","open":1692633,"high":1700631,"low":1646643,"close":1667638,"volume":3945674,"rsi_14":38.77,"sma_20":1792550.0,"sma_60":2104216.67,"sma_120":1573258.33},{"date":"2026-08-06","open":1599653,"high":1605652,"low":1480679,"close":1494676,"volume":5498295,"rsi_14":40.24,"sma_20":1763500.0,"sma_60":2097800.0,"sma_120":1578725.0},{"date":"2026-08-07","open":1520670,"high":1541666,"low":1408695,"close":1421692,"volume":5002539,"rsi_14":40.35,"sma_20":1725300.0,"sma_60":2090916.67,"sma_120":1583183.33},{"date":"2026-08-10","open":1442687,"high":1486678,"low":1396697,"close":1419692,"volume":3295283,"rsi_14":37.78,"sma_20":1687300.0,"sma_60":2081650.0,"sma_120":1587716.67},{"date":"2026-08-11","open":1404695,"high":1454685,"low":1372702,"close":1424691,"volume":3817655,"rsi_14":38.1,"sma_20":1666300.0,"sma_60":2072566.67,"sma_120":1592425.0},{"date":"2026-08-12","open":1455684,"high":1548664,"low":1439688,"close":1503674,"volume":4566672,"rsi_14":37.73,"sma_20":1645850.0,"sma_60":2067316.67,"sma_120":1597558.33},{"date":"2026-08-13","open":1581657,"high":1633646,"low":1566660,"close":1592655,"volume":4680347,"rsi_14":44.88,"sma_20":1621400.0,"sma_60":2063200.0,"sma_120":1603500.0},{"date":"2026-08-14","open":1694633,"high":1696632,"low":1625647,"close":1644643,"volume":4520990,"rsi_14":44.71,"sma_20":1611550.0,"sma_60":2061533.33,"sma_120":1609758.33},{"date":"2026-08-18","open":1735624,"high":1791612,"low":1639645,"close":1661640,"volume":5139000,"rsi_14":54.1,"sma_20":1606450.0,"sma_60":2060150.0,"sma_120":1615700.0},{"date":"2026-08-19","open":1544665,"high":1558662,"low":1485678,"close":1499675,"volume":4223067,"rsi_14":53.59,"sma_20":1589650.0,"sma_60":2052816.67,"sma_120":1620275.0},{"date":"2026-08-20","open":1612650,"high":1719627,"low":1575658,"close":1690633,"volume":5452970,"rsi_14":62.37,"sma_20":1582700.0,"sma_60":2048650.0,"sma_120":1625991.67},{"date":"2026-08-21","open":1674637,"high":1772616,"low":1668638,"close":1729625,"volume":4274294,"rsi_14":50.53,"sma_20":1573250.0,"sma_60":2043283.33,"sma_120":1631925.0},{"date":"2026-08-24","open":1774615,"high":1791612,"low":1669638,"close":1670638,"volume":3994599,"rsi_14":54.99,"sma_20":1568850.0,"sma_60":2033750.0,"sma_120":1636691.67},{"date":"2026-08-25","open":1597654,"high":1686634,"low":1556662,"close":1677636,"volume":4029660,"rsi_14":54.86,"sma_20":1561950.0,"sma_60":2023566.67,"sma_120":1641833.33},{"date":"2026-08-26","open":1667638,"high":1734624,"low":1661640,"close":1687634,"volume":2923810,"rsi_14":51.04,"sma_20":1568850.0,"sma_60":2012816.67,"sma_120":1648075.0},{"date":"2026-08-27","open":1775615,"high":1787612,"low":1707630,"close":1729625,"volume":3264042,"rsi_14":64.21,"sma_20":1585300.0,"sma_60":2002266.67,"sma_120":1655416.67},{"date":"2026-08-28","open":1704000,"high":1725000,"low":1653000,"close":1653000,"volume":3531892,"rsi_14":63.9,"sma_20":1601850.0,"sma_60":1990483.33,"sma_120":1661350.0},{"date":"2026-08-31","open":1596000,"high":1674000,"low":1577000,"close":1674000,"volume":3980661,"rsi_14":64.94,"sma_20":1599650.0,"sma_60":1980083.33,"sma_120":1667600.0},{"date":"2026-09-01","open":1666000,"high":1713000,"low":1652000,"close":1693000,"volume":2727724,"rsi_14":65.51,"sma_20":1605950.0,"sma_60":1973800.0,"sma_120":1674741.67},{"date":"2026-09-02","open":1630000,"high":1661000,"low":1612000,"close":1613000,"volume":2568478,"rsi_14":56.3,"sma_20":1607750.0,"sma_60":1968833.33,"sma_120":1680366.67},{"date":"2026-09-03","open":1643000,"high":1649000,"low":1558000,"close":1596000,"volume":2632758,"rsi_14":50.19,"sma_20":1604150.0,"sma_60":1958516.67,"sma_120":1685708.33},{"date":"2026-09-04","open":1620000,"high":1683000,"low":1620000,"close":1647000,"volume":2827892,"rsi_14":50.13,"sma_20":1611750.0,"sma_60":1951833.33,"sma_120":1691683.33},{"date":"2026-09-07","open":1737000,"high":1783000,"low":1733000,"close":1783000,"volume":3480094,"rsi_14":56.64,"sma_20":1629800.0,"sma_60":1946533.33,"sma_120":1698958.33},{"date":"2026-09-08","open":1799000,"high":1889000,"low":1777000,"close":1793000,"volume":4164618,"rsi_14":69.3,"sma_20":1648450.0,"sma_60":1940583.33,"sma_120":1705783.33},{"date":"2026-09-09","open":1795000,"high":1883000,"low":1795000,"close":1856000,"volume":3526484,"rsi_14":63.07,"sma_20":1670000.0,"sma_60":1933383.33,"sma_120":1713166.67},{"date":"2026-09-10","open":1879000,"high":1890000,"low":1811000,"close":1853000,"volume":4483585,"rsi_14":60.34,"sma_20":1687450.0,"sma_60":1924566.67,"sma_120":1719808.33},{"date":"2026-09-11","open":1773000,"high":1827000,"low":1768000,"close":1812000,"volume":2625165,"rsi_14":62.22,"sma_20":1698400.0,"sma_60":1912750.0,"sma_120":1726466.67},{"date":"2026-09-14","open":1707000,"high":1740000,"low":1678000,"close":1683000,"volume":4001549,"rsi_14":50.36,"sma_20":1700300.0,"sma_60":1896050.0,"sma_120":1732100.0},{"date":"2026-09-15","open":1690000,"high":1729000,"low":1671000,"close":1712000,"volume":2732031,"rsi_14":51.67,"sma_20":1702800.0,"sma_60":1878516.67,"sma_120":1738591.67},{"date":"2026-09-16","open":1686000,"high":1760000,"low":1686000,"close":1757000,"volume":2857754,"rsi_14":51.87,"sma_20":1715650.0,"sma_60":1859150.0,"sma_120":1745016.67},{"date":"2026-09-17","open":1770000,"high":1785000,"low":1735000,"close":1766000,"volume":2803398,"rsi_14":58.65,"sma_20":1719400.0,"sma_60":1846000.0,"sma_120":1751441.67},{"date":"2026-09-18","open":1810000,"high":1857000,"low":1805000,"close":1849000,"volume":4764077,"rsi_14":62.24,"sma_20":1725350.0,"sma_60":1833816.67,"sma_120":1759075.0},{"date":"2026-09-21","open":1872000,"high":1888000,"low":1847000,"close":1879000,"volume":2755380,"rsi_14":62.81,"sma_20":1735750.0,"sma_60":1816516.67,"sma_120":1767050.0},{"date":"2026-09-22","open":1909000,"high":1935000,"low":1807000,"close":1841000,"volume":3271767,"rsi_14":66.67,"sma_20":1743900.0,"sma_60":1802650.0,"sma_120":1775116.67},{"date":"2026-09-23","open":1899000,"high":1900000,"low":1836000,"close":1863000,"volume":2947714,"rsi_14":69.38,"sma_20":1752650.0,"sma_60":1789900.0,"sma_120":1783916.67},{"date":"2026-09-28","open":1825000,"high":1840000,"low":1755000,"close":1761000,"volume":3302748,"rsi_14":57.7,"sma_20":1754200.0,"sma_60":1775083.33,"sma_120":1791150.0},{"date":"2026-09-29","open":1755000,"high":1790000,"low":1736000,"close":1790000,"volume":2939411,"rsi_14":50.55,"sma_20":1761050.0,"sma_60":1762250.0,"sma_120":1799150.0},{"date":"2026-09-30","open":1789000,"high":1824000,"low":1773000,"close":1783000,"volume":3280459,"rsi_14":49.21,"sma_20":1766500.0,"sma_60":1755516.67,"sma_120":1806708.33},{"date":"2026-10-01","open":1762000,"high":1833000,"low":1749000,"close":1828000,"volume":2205296,"rsi_14":47.71,"sma_20":1773250.0,"sma_60":1745566.67,"sma_120":1814558.33},{"date":"2026-10-02","open":1830000,"high":1855000,"low":1825000,"close":1842000,"volume":2032332,"rsi_14":49.12,"sma_20":1784700.0,"sma_60":1737216.67,"sma_120":1822275.0},{"date":"2026-10-06","open":1835000,"high":1837000,"low":1771000,"close":1784000,"volume":2811364,"rsi_14":47.81,"sma_20":1794100.0,"sma_60":1730266.67,"sma_120":1828533.33},{"date":"2026-10-07","open":1728000,"high":1779000,"low":1713000,"close":1715000,"volume":2618253,"rsi_14":52.76,"sma_20":1797500.0,"sma_60":1724250.0,"sma_120":1834508.33},{"date":"2026-10-08","open":1722000,"high":1759000,"low":1680000,"close":1686000,"volume":3118825,"rsi_14":47.76,"sma_20":1792650.0,"sma_60":1715916.67,"sma_120":1840000.0},{"date":"2026-10-12","open":1640000,"high":1653000,"low":1597000,"close":1605000,"volume":3063665,"rsi_14":37.66,"sma_20":1783250.0,"sma_60":1706333.33,"sma_120":1844708.33},{"date":"2026-10-13","open":1538000,"high":1554000,"low":1425000,"close":1456000,"volume":5431079,"rsi_14":29.5,"sma_20":1763250.0,"sma_60":1699850.0,"sma_120":1847650.0},{"date":"2026-10-14","open":1458000,"high":1497000,"low":1402000,"close":1425000,"volume":3562353,"rsi_14":19.89,"sma_20":1741850.0,"sma_60":1691716.67,"sma_120":1850058.33},{"date":"2026-10-15","open":1304000,"high":1332000,"low":1237000,"close":1238000,"volume":5892668,"rsi_14":12.78,"sma_20":1713150.0,"sma_60":1677650.0,"sma_120":1850750.0},{"date":"2026-10-16","open":1290000,"high":1325000,"low":1247000,"close":1265000,"volume":4485465,"rsi_14":16.12,"sma_20":1692250.0,"sma_60":1668033.33,"sma_120":1851891.67},{"date":"2026-10-19","open":1212000,"high":1309000,"low":1208000,"close":1304000,"volume":3732953,"rsi_14":17.76,"sma_20":1671850.0,"sma_60":1660366.67,"sma_120":1853041.67},{"date":"2026-10-20","open":1265000,"high":1267000,"low":1183000,"close":1190000,"volume":3464412,"rsi_14":17.52,"sma_20":1643500.0,"sma_60":1649600.0,"sma_120":1852758.33},{"date":"2026-10-21","open":1260000,"high":1329000,"low":1254000,"close":1288000,"volume":4076308,"rsi_14":23.52,"sma_20":1619600.0,"sma_60":1640566.67,"sma_120":1853300.0},{"date":"2026-10-22","open":1273000,"high":1297000,"low":1204000,"close":1234000,"volume":2548348,"rsi_14":22.41,"sma_20":1588850.0,"sma_60":1629150.0,"sma_120":1853375.0},{"date":"2026-10-23","open":1146437,"high":1269000,"low":1118731,"close":1269000,"volume":3586772}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":222178.61909485544,"pbr":3.53,"per":5.71,"roa":26.92,"roe":35.75,"grade":"B","comment":"PER 5.75배, ROE 35.75%","revenue":189170615000000.0,"analysis":"PER 5.8배입니다. ROE 35.8%입니다. 시가총액 932.84조. 매출 189.17조, 영업이익 128.71조.","eps_basis":"TTM","debt_ratio":0.32802134511057895,"market_cap":926994790881000,"net_income":162111993000000.0,"total_debt":86168986000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.2,"total_assets":348862214000000.0,"total_equity":262693228000000.0,"profit_margin":85.7,"revenue_basis":"TTM","dividend_yield":0.23,"net_income_basis":"TTM","operating_income":128705855000000.0,"operating_margin":68.04,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1269000.0,"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":40150.0},{"date":"2016-10-25","close":41050.0},{"date":"2016-10-26","close":42900.0},{"date":"2016-10-27","close":43000.0},{"date":"2016-10-28","close":42450.0},{"date":"2016-10-31","close":41000.0},{"date":"2016-11-01","close":42000.0},{"date":"2016-11-02","close":41000.0},{"date":"2016-11-03","close":41150.0},{"date":"2016-11-04","close":41200.0},{"date":"2016-11-07","close":41500.0},{"date":"2016-11-08","close":41500.0},{"date":"2016-11-09","close":39650.0},{"date":"2016-11-10","close":41000.0},{"date":"2016-11-11","close":39850.0},{"date":"2016-11-14","close":39700.0},{"date":"2016-11-15","close":39700.0},{"date":"2016-11-16","close":40850.0},{"date":"2016-11-17","close":41900.0},{"date":"2016-11-18","close":42000.0},{"date":"2016-11-21","close":40750.0},{"date":"2016-11-22","close":42700.0},{"date":"2016-11-23","close":43050.0},{"date":"2016-11-24","close":42650.0},{"date":"2016-11-25","close":42600.0},{"date":"2016-11-28","close":42600.0},{"date":"2016-11-29","close":42400.0},{"date":"2016-11-30","close":42900.0},{"date":"2016-12-01","close":44200.0},{"date":"2016-12-02","close":44400.0},{"date":"2016-12-05","close":44400.0},{"date":"2016-12-06","close":45200.0},{"date":"2016-12-07","close":45250.0},{"date":"2016-12-08","close":46250.0},{"date":"2016-12-09","close":45500.0},{"date":"2016-12-12","close":45300.0},{"date":"2016-12-13","close":44950.0},{"date":"2016-12-14","close":45850.0},{"date":"2016-12-15","close":45600.0},{"date":"2016-12-16","close":46400.0},{"date":"2016-12-19","close":45150.0},{"date":"2016-12-20","close":45150.0},{"date":"2016-12-21","close":45000.0},{"date":"2016-12-22","close":45500.0},{"date":"2016-12-23","close":46300.0},{"date":"2016-12-26","close":45650.0},{"date":"2016-12-27","close":45650.0},{"date":"2016-12-28","close":45350.0},{"date":"2016-12-29","close":44700.0},{"date":"2017-01-02","close":45800.0},{"date":"2017-01-03","close":47250.0},{"date":"2017-01-04","close":46500.0},{"date":"2017-01-05","close":46950.0},{"date":"2017-01-06","close":48000.0},{"date":"2017-01-09","close":49550.0},{"date":"2017-01-10","close":49750.0},{"date":"2017-01-11","close":51600.0},{"date":"2017-01-12","close":50600.0},{"date":"2017-01-13","close":50300.0},{"date":"2017-01-16","close":49300.0},{"date":"2017-01-17","close":49300.0},{"date":"2017-01-18","close":48850.0},{"date":"2017-01-19","close":49600.0},{"date":"2017-01-20","close":49150.0},{"date":"2017-01-23","close":50800.0},{"date":"2017-01-24","close":51600.0},{"date":"2017-01-25","close":51700.0},{"date":"2017-01-26","close":53300.0},{"date":"2017-01-31","close":53700.0},{"date":"2017-02-01","close":54000.0},{"date":"2017-02-02","close":52800.0},{"date":"2017-02-03","close":53700.0},{"date":"2017-02-06","close":53700.0},{"date":"2017-02-07","close":53300.0},{"date":"2017-02-08","close":54600.0},{"date":"2017-02-09","close":52700.0},{"date":"2017-02-10","close":50000.0},{"date":"2017-02-13","close":50700.0},{"date":"2017-02-14","close":48450.0},{"date":"2017-02-15","close":47900.0},{"date":"2017-02-16","close":49600.0},{"date":"2017-02-17","close":50400.0},{"date":"2017-02-20","close":49900.0},{"date":"2017-02-21","close":50900.0},{"date":"2017-02-22","close":50600.0},{"date":"2017-02-23","close":50200.0},{"date":"2017-02-24","close":47500.0},{"date":"2017-02-27","close":46000.0},{"date":"2017-02-28","close":46700.0},{"date":"2017-03-02","close":47700.0},{"date":"2017-03-03","close":47100.0},{"date":"2017-03-06","close":49350.0},{"date":"2017-03-07","close":48800.0},{"date":"2017-03-08","close":48000.0},{"date":"2017-03-09","close":48000.0},{"date":"2017-03-10","close":49200.0},{"date":"2017-03-13","close":51000.0},{"date":"2017-03-14","close":50300.0},{"date":"2017-03-15","close":48800.0},{"date":"2017-03-16","close":49150.0},{"date":"2017-03-17","close":46750.0},{"date":"2017-03-20","close":47600.0},{"date":"2017-03-21","close":47550.0},{"date":"2017-03-22","close":48650.0},{"date":"2017-03-23","close":48450.0},{"date":"2017-03-24","close":49500.0},{"date":"2017-03-27","close":50700.0},{"date":"2017-03-28","close":50800.0},{"date":"2017-03-29","close":51300.0},{"date":"2017-03-30","close":50900.0},{"date":"2017-03-31","close":50500.0},{"date":"2017-04-03","close":51800.0},{"date":"2017-04-04","close":51000.0},{"date":"2017-04-05","close":50300.0},{"date":"2017-04-06","close":49400.0},{"date":"2017-04-07","close":49800.0},{"date":"2017-04-10","close":49000.0},{"date":"2017-04-11","close":48850.0},{"date":"2017-04-12","close":49000.0},{"date":"2017-04-13","close":49750.0},{"date":"2017-04-14","close":49800.0},{"date":"2017-04-17","close":49200.0},{"date":"2017-04-18","close":50200.0},{"date":"2017-04-19","close":49850.0},{"date":"2017-04-20","close":51400.0},{"date":"2017-04-21","close":52000.0},{"date":"2017-04-24","close":52400.0},{"date":"2017-04-25","close":52400.0},{"date":"2017-04-26","close":53700.0},{"date":"2017-04-27","close":53600.0},{"date":"2017-04-28","close":54000.0},{"date":"2017-05-02","close":55400.0},{"date":"2017-05-04","close":55900.0},{"date":"2017-05-08","close":56900.0},{"date":"2017-05-10","close":55600.0},{"date":"2017-05-11","close":56400.0},{"date":"2017-05-12","close":55300.0},{"date":"2017-05-15","close":55600.0},{"date":"2017-05-16","close":55300.0},{"date":"2017-05-17","close":54700.0},{"date":"2017-05-18","close":55700.0},{"date":"2017-05-19","close":54200.0},{"date":"2017-05-22","close":56000.0},{"date":"2017-05-23","close":55100.0},{"date":"2017-05-24","close":55800.0},{"date":"2017-05-25","close":55800.0},{"date":"2017-05-26","close":57100.0},{"date":"2017-05-29","close":57900.0},{"date":"2017-05-30","close":57400.0},{"date":"2017-05-31","close":57000.0},{"date":"2017-06-01","close":56400.0},{"date":"2017-06-02","close":57100.0},{"date":"2017-06-05","close":56100.0},{"date":"2017-06-07","close":56500.0},{"date":"2017-06-08","close":56700.0},{"date":"2017-06-09","close":58300.0},{"date":"2017-06-12","close":57500.0},{"date":"2017-06-13","close":58800.0},{"date":"2017-06-14","close":59300.0},{"date":"2017-06-15","close":60600.0},{"date":"2017-06-16","close":60500.0},{"date":"2017-06-19","close":62800.0},{"date":"2017-06-20","close":64000.0},{"date":"2017-06-21","close":64800.0},{"date":"2017-06-22","close":65000.0},{"date":"2017-06-23","close":65000.0},{"date":"2017-06-26","close":67500.0},{"date":"2017-06-27","close":69200.0},{"date":"2017-06-28","close":67200.0},{"date":"2017-06-29","close":68500.0},{"date":"2017-06-30","close":67400.0},{"date":"2017-07-03","close":66300.0},{"date":"2017-07-04","close":65800.0},{"date":"2017-07-05","close":68000.0},{"date":"2017-07-06","close":68100.0},{"date":"2017-07-07","close":66600.0},{"date":"2017-07-10","close":67300.0},{"date":"2017-07-11","close":69000.0},{"date":"2017-07-12","close":68900.0},{"date":"2017-07-13","close":70600.0},{"date":"2017-07-14","close":71100.0},{"date":"2017-07-17","close":71200.0},{"date":"2017-07-18","close":70800.0},{"date":"2017-07-19","close":71000.0},{"date":"2017-07-20","close":71300.0},{"date":"2017-07-21","close":71200.0},{"date":"2017-07-24","close":73000.0},{"date":"2017-07-25","close":70400.0},{"date":"2017-07-26","close":66800.0},{"date":"2017-07-27","close":68400.0},{"date":"2017-07-28","close":64600.0},{"date":"2017-07-31","close":66000.0},{"date":"2017-08-01","close":65500.0},{"date":"2017-08-02","close":68000.0},{"date":"2017-08-03","close":65500.0},{"date":"2017-08-04","close":64000.0},{"date":"2017-08-07","close":64100.0},{"date":"2017-08-08","close":66300.0},{"date":"2017-08-09","close":64200.0},{"date":"2017-08-10","close":64400.0},{"date":"2017-08-11","close":61400.0},{"date":"2017-08-14","close":65100.0},{"date":"2017-08-16","close":66100.0},{"date":"2017-08-17","close":66400.0},{"date":"2017-08-18","close":67000.0},{"date":"2017-08-21","close":67200.0},{"date":"2017-08-22","close":68200.0},{"date":"2017-08-23","close":68000.0},{"date":"2017-08-24","close":68100.0},{"date":"2017-08-25","close":68400.0},{"date":"2017-08-28","close":67900.0},{"date":"2017-08-29","close":67600.0},{"date":"2017-08-30","close":68500.0},{"date":"2017-08-31","close":68600.0},{"date":"2017-09-01","close":68700.0},{"date":"2017-09-04","close":68100.0},{"date":"2017-09-05","close":69900.0},{"date":"2017-09-06","close":71700.0},{"date":"2017-09-07","close":71400.0},{"date":"2017-09-08","close":72600.0},{"date":"2017-09-11","close":73800.0},{"date":"2017-09-12","close":74700.0},{"date":"2017-09-13","close":75700.0},{"date":"2017-09-14","close":76800.0},{"date":"2017-09-15","close":77200.0},{"date":"2017-09-18","close":79700.0},{"date":"2017-09-19","close":79200.0},{"date":"2017-09-20","close":80700.0},{"date":"2017-09-21","close":83100.0},{"date":"2017-09-22","close":83100.0},{"date":"2017-09-25","close":86300.0},{"date":"2017-09-26","close":82100.0},{"date":"2017-09-27","close":82400.0},{"date":"2017-09-28","close":83200.0},{"date":"2017-09-29","close":82900.0},{"date":"2017-10-10","close":88700.0},{"date":"2017-10-11","close":89100.0},{"date":"2017-10-12","close":88500.0},{"date":"2017-10-13","close":86100.0},{"date":"2017-10-16","close":84200.0},{"date":"2017-10-17","close":83500.0},{"date":"2017-10-18","close":80900.0},{"date":"2017-10-19","close":79000.0},{"date":"2017-10-20","close":81200.0},{"date":"2017-10-23","close":84700.0},{"date":"2017-10-24","close":81800.0},{"date":"2017-10-25","close":81700.0},{"date":"2017-10-26","close":78700.0},{"date":"2017-10-27","close":78400.0},{"date":"2017-10-30","close":79800.0},{"date":"2017-10-31","close":82200.0},{"date":"2017-11-01","close":85300.0},{"date":"2017-11-02","close":83400.0},{"date":"2017-11-03","close":84400.0},{"date":"2017-11-06","close":83500.0},{"date":"2017-11-07","close":82400.0},{"date":"2017-11-08","close":83200.0},{"date":"2017-11-09","close":82400.0},{"date":"2017-11-10","close":82000.0},{"date":"2017-11-13","close":82300.0},{"date":"2017-11-14","close":83400.0},{"date":"2017-11-15","close":82000.0},{"date":"2017-11-16","close":82500.0},{"date":"2017-11-17","close":83000.0},{"date":"2017-11-20","close":82100.0},{"date":"2017-11-21","close":85000.0},{"date":"2017-11-22","close":86800.0},{"date":"2017-11-23","close":84700.0},{"date":"2017-11-24","close":85100.0},{"date":"2017-11-27","close":83100.0},{"date":"2017-11-28","close":82600.0},{"date":"2017-11-29","close":82400.0},{"date":"2017-11-30","close":76800.0},{"date":"2017-12-01","close":77400.0},{"date":"2017-12-04","close":79100.0},{"date":"2017-12-05","close":77900.0},{"date":"2017-12-06","close":77500.0},{"date":"2017-12-07","close":76000.0},{"date":"2017-12-08","close":78700.0},{"date":"2017-12-11","close":78700.0},{"date":"2017-12-12","close":77800.0},{"date":"2017-12-13","close":76800.0},{"date":"2017-12-14","close":76000.0},{"date":"2017-12-15","close":75700.0},{"date":"2017-12-18","close":77200.0},{"date":"2017-12-19","close":80200.0},{"date":"2017-12-20","close":80100.0},{"date":"2017-12-21","close":77000.0},{"date":"2017-12-22","close":76700.0},{"date":"2017-12-26","close":74000.0},{"date":"2017-12-27","close":75100.0},{"date":"2017-12-28","close":76500.0},{"date":"2018-01-02","close":69361.7188},{"date":"2018-01-03","close":70357.7891},{"date":"2018-01-04","close":69814.4609},{"date":"2018-01-05","close":71806.5781},{"date":"2018-01-08","close":70810.5469},{"date":"2018-01-09","close":69633.3594},{"date":"2018-01-10","close":66011.3438},{"date":"2018-01-11","close":65739.7109},{"date":"2018-01-12","close":67369.625},{"date":"2018-01-15","close":65830.25},{"date":"2018-01-16","close":67369.625},{"date":"2018-01-17","close":67097.9531},{"date":"2018-01-18","close":68094.0156},{"date":"2018-01-19","close":66373.5547},{"date":"2018-01-22","close":64381.4531},{"date":"2018-01-23","close":64562.5508},{"date":"2018-01-24","close":65558.6016},{"date":"2018-01-25","close":68637.3125},{"date":"2018-01-26","close":68365.6641},{"date":"2018-01-29","close":68184.5703},{"date":"2018-01-30","close":66192.4531},{"date":"2018-01-31","close":66554.6562},{"date":"2018-02-01","close":67369.625},{"date":"2018-02-02","close":65377.5156},{"date":"2018-02-05","close":63566.4883},{"date":"2018-02-06","close":63566.4883},{"date":"2018-02-07","close":64381.4531},{"date":"2018-02-08","close":66916.8594},{"date":"2018-02-09","close":66464.1094},{"date":"2018-02-12","close":67460.1641},{"date":"2018-02-13","close":70357.7891},{"date":"2018-02-14","close":70267.2266},{"date":"2018-02-19","close":69271.1719},{"date":"2018-02-20","close":68365.6641},{"date":"2018-02-21","close":69633.3594},{"date":"2018-02-22","close":68727.8672},{"date":"2018-02-23","close":69995.5781},{"date":"2018-02-26","close":70176.6719},{"date":"2018-02-27","close":71263.3047},{"date":"2018-02-28","close":69542.8203},{"date":"2018-03-02","close":70086.125},{"date":"2018-03-05","close":70901.0781},{"date":"2018-03-06","close":74613.6641},{"date":"2018-03-07","close":74885.3125},{"date":"2018-03-08","close":75609.7031},{"date":"2018-03-09","close":75428.6094},{"date":"2018-03-12","close":76877.4141},{"date":"2018-03-13","close":81495.5},{"date":"2018-03-14","close":82129.3516},{"date":"2018-03-15","close":81133.2812},{"date":"2018-03-16","close":81314.3984},{"date":"2018-03-19","close":81404.9609},{"date":"2018-03-20","close":81133.2812},{"date":"2018-03-21","close":80046.7031},{"date":"2018-03-22","close":80227.8047},{"date":"2018-03-23","close":75247.5078},{"date":"2018-03-26","close":76062.4688},{"date":"2018-03-27","close":73708.1484},{"date":"2018-03-28","close":72712.0938},{"date":"2018-03-29","close":72712.0938},{"date":"2018-03-30","close":73617.625},{"date":"2018-04-02","close":73617.625},{"date":"2018-04-03","close":74070.3594},{"date":"2018-04-04","close":72802.6406},{"date":"2018-04-05","close":75066.4141},{"date":"2018-04-06","close":72712.0938},{"date":"2018-04-09","close":72983.7656},{"date":"2018-04-10","close":72802.6406},{"date":"2018-04-11","close":73527.0625},{"date":"2018-04-12","close":76062.4688},{"date":"2018-04-13","close":76243.5703},{"date":"2018-04-16","close":76062.4688},{"date":"2018-04-17","close":74975.8594},{"date":"2018-04-18","close":76605.7734},{"date":"2018-04-19","close":79593.9297},{"date":"2018-04-20","close":76424.6641},{"date":"2018-04-23","close":76424.6641},{"date":"2018-04-24","close":74341.9844},{"date":"2018-04-25","close":74613.6641},{"date":"2018-04-26","close":78326.2422},{"date":"2018-04-27","close":78869.5391},{"date":"2018-04-30","close":76515.2266},{"date":"2018-05-02","close":75247.5078},{"date":"2018-05-03","close":75066.4141},{"date":"2018-05-04","close":75156.9688},{"date":"2018-05-08","close":75609.7031},{"date":"2018-05-09","close":75519.1719},{"date":"2018-05-10","close":77692.3594},{"date":"2018-05-11","close":77964.0234},{"date":"2018-05-14","close":77330.1406},{"date":"2018-05-15","close":76605.7734},{"date":"2018-05-16","close":78778.9922},{"date":"2018-05-17","close":78507.3281},{"date":"2018-05-18","close":79593.9297},{"date":"2018-05-21","close":80680.5391},{"date":"2018-05-23","close":86294.6719},{"date":"2018-05-24","close":85660.7969},{"date":"2018-05-25","close":86204.1328},{"date":"2018-05-28","close":85570.2656},{"date":"2018-05-29","close":85841.9219},{"date":"2018-05-30","close":86023.0156},{"date":"2018-05-31","close":84574.2266},{"date":"2018-06-01","close":82763.2109},{"date":"2018-06-04","close":81314.3984},{"date":"2018-06-05","close":82401.0078},{"date":"2018-06-07","close":82310.4453},{"date":"2018-06-08","close":80046.7031},{"date":"2018-06-11","close":80771.0859},{"date":"2018-06-12","close":80046.7031},{"date":"2018-06-14","close":78145.125},{"date":"2018-06-15","close":78778.9922},{"date":"2018-06-18","close":76062.4688},{"date":"2018-06-19","close":76153.0156},{"date":"2018-06-20","close":79503.3828},{"date":"2018-06-21","close":80137.2422},{"date":"2018-06-22","close":81042.75},{"date":"2018-06-25","close":76786.875},{"date":"2018-06-26","close":76334.1172},{"date":"2018-06-27","close":77149.0703},{"date":"2018-06-28","close":75609.7031},{"date":"2018-06-29","close":77601.8281},{"date":"2018-07-02","close":75790.8125},{"date":"2018-07-03","close":77964.0234},{"date":"2018-07-04","close":76967.9609},{"date":"2018-07-05","close":78054.5781},{"date":"2018-07-06","close":77239.6172},{"date":"2018-07-09","close":79322.3047},{"date":"2018-07-10","close":79050.6328},{"date":"2018-07-11","close":78597.8828},{"date":"2018-07-12","close":77511.2656},{"date":"2018-07-13","close":80408.8906},{"date":"2018-07-16","close":80861.6406},{"date":"2018-07-17","close":80227.8047},{"date":"2018-07-18","close":80861.6406},{"date":"2018-07-19","close":81767.1641},{"date":"2018-07-20","close":79593.9297},{"date":"2018-07-23","close":73979.8125},{"date":"2018-07-24","close":75700.2578},{"date":"2018-07-25","close":72893.1953},{"date":"2018-07-26","close":75247.5078},{"date":"2018-07-27","close":77964.0234},{"date":"2018-07-30","close":77782.9141},{"date":"2018-07-31","close":78145.125},{"date":"2018-08-01","close":77511.2656},{"date":"2018-08-02","close":75338.0703},{"date":"2018-08-03","close":75428.6094},{"date":"2018-08-06","close":71897.1328},{"date":"2018-08-07","close":73074.3047},{"date":"2018-08-08","close":72259.3281},{"date":"2018-08-09","close":70629.4297},{"date":"2018-08-10","close":68003.4766},{"date":"2018-08-13","close":68275.1172},{"date":"2018-08-14","close":68727.8672},{"date":"2018-08-16","close":67641.2734},{"date":"2018-08-17","close":67460.1641},{"date":"2018-08-20","close":67641.2734},{"date":"2018-08-21","close":70991.6562},{"date":"2018-08-22","close":72259.3281},{"date":"2018-08-23","close":73436.5234},{"date":"2018-08-24","close":74070.3594},{"date":"2018-08-27","close":75609.7031},{"date":"2018-08-28","close":74613.6641},{"date":"2018-08-29","close":74975.8594},{"date":"2018-08-30","close":74885.3125},{"date":"2018-08-31","close":75156.9688},{"date":"2018-09-03","close":72983.7656},{"date":"2018-09-04","close":73527.0625},{"date":"2018-09-05","close":72440.4375},{"date":"2018-09-06","close":71353.8203},{"date":"2018-09-07","close":68727.8672},{"date":"2018-09-10","close":69271.1719},{"date":"2018-09-11","close":69361.7188},{"date":"2018-09-12","close":68003.4766},{"date":"2018-09-13","close":67460.1641},{"date":"2018-09-14","close":70357.7891},{"date":"2018-09-17","close":69905.0391},{"date":"2018-09-18","close":70629.4297},{"date":"2018-09-19","close":71353.8203},{"date":"2018-09-20","close":71625.4844},{"date":"2018-09-21","close":69452.2812},{"date":"2018-09-27","close":67912.8984},{"date":"2018-09-28","close":66192.4531},{"date":"2018-10-01","close":66735.7734},{"date":"2018-10-02","close":64924.7344},{"date":"2018-10-04","close":63385.3828},{"date":"2018-10-05","close":63657.0547},{"date":"2018-10-08","close":64471.9688},{"date":"2018-10-10","close":63657.0547},{"date":"2018-10-11","close":62479.8789},{"date":"2018-10-12","close":65558.6016},{"date":"2018-10-15","close":63657.0547},{"date":"2018-10-16","close":63113.7383},{"date":"2018-10-17","close":63747.582},{"date":"2018-10-18","close":62208.2266},{"date":"2018-10-19","close":64109.7852},{"date":"2018-10-22","close":63385.3828},{"date":"2018-10-23","close":62570.4219},{"date":"2018-10-24","close":60397.2227},{"date":"2018-10-25","close":58586.2109},{"date":"2018-10-26","close":60668.8711},{"date":"2018-10-29","close":60487.7734},{"date":"2018-10-30","close":61755.4648},{"date":"2018-10-31","close":61755.4648},{"date":"2018-11-01","close":61846.0234},{"date":"2018-11-02","close":65739.7109},{"date":"2018-11-05","close":63838.1289},{"date":"2018-11-06","close":63475.9375},{"date":"2018-11-07","close":64109.7852},{"date":"2018-11-08","close":66011.3438},{"date":"2018-11-09","close":66011.3438},{"date":"2018-11-12","close":67460.1641},{"date":"2018-11-13","close":65105.8477},{"date":"2018-11-14","close":63747.582},{"date":"2018-11-15","close":65015.3242},{"date":"2018-11-16","close":63475.9375},{"date":"2018-11-19","close":63204.2969},{"date":"2018-11-20","close":61121.6133},{"date":"2018-11-21","close":61664.9336},{"date":"2018-11-22","close":62751.5312},{"date":"2018-11-23","close":62751.5312},{"date":"2018-11-26","close":64200.3477},{"date":"2018-11-27","close":64109.7852},{"date":"2018-11-28","close":65105.8477},{"date":"2018-11-29","close":64743.6484},{"date":"2018-11-30","close":63023.1797},{"date":"2018-12-03","close":63838.1289},{"date":"2018-12-04","close":62479.8789},{"date":"2018-12-05","close":61755.4648},{"date":"2018-12-06","close":59763.3555},{"date":"2018-12-07","close":60487.7734},{"date":"2018-12-10","close":59310.6094},{"date":"2018-12-11","close":58767.3047},{"date":"2018-12-12","close":59944.4609},{"date":"2018-12-13","close":59310.6094},{"date":"2018-12-14","close":55960.2422},{"date":"2018-12-17","close":56322.4414},{"date":"2018-12-18","close":55326.3828},{"date":"2018-12-19","close":54601.9805},{"date":"2018-12-20","close":53062.625},{"date":"2018-12-21","close":54330.3359},{"date":"2018-12-24","close":54692.5352},{"date":"2018-12-26","close":54420.8789},{"date":"2018-12-27","close":57206.9336},{"date":"2018-12-28","close":56185.3867},{"date":"2019-01-02","close":56278.2461},{"date":"2019-01-03","close":53585.0586},{"date":"2019-01-04","close":54142.2734},{"date":"2019-01-07","close":54513.7461},{"date":"2019-01-08","close":54978.0938},{"date":"2019-01-09","close":59064.3008},{"date":"2019-01-10","close":60643.0625},{"date":"2019-01-11","close":60457.332},{"date":"2019-01-14","close":57671.2734},{"date":"2019-01-15","close":59435.7734},{"date":"2019-01-16","close":60178.7227},{"date":"2019-01-17","close":60271.5859},{"date":"2019-01-18","close":59992.9844},{"date":"2019-01-21","close":62221.8242},{"date":"2019-01-22","close":61850.3555},{"date":"2019-01-23","close":62036.0938},{"date":"2019-01-24","close":65472.2109},{"date":"2019-01-25","close":69279.8281},{"date":"2019-01-28","close":66679.5391},{"date":"2019-01-29","close":68165.4062},{"date":"2019-01-30","close":70487.1016},{"date":"2019-01-31","close":68629.75},{"date":"2019-02-01","close":70487.1016},{"date":"2019-02-07","close":71230.0703},{"date":"2019-02-08","close":68258.2656},{"date":"2019-02-11","close":68815.4766},{"date":"2019-02-12","close":70487.1016},{"date":"2019-02-13","close":70765.6953},{"date":"2019-02-14","close":71880.1328},{"date":"2019-02-15","close":68536.8828},{"date":"2019-02-18","close":69372.7031},{"date":"2019-02-19","close":68444.0234},{"date":"2019-02-20","close":70301.3906},{"date":"2019-02-21","close":71230.0703},{"date":"2019-02-22","close":71230.0703},{"date":"2019-02-25","close":70022.7734},{"date":"2019-02-26","close":69837.0391},{"date":"2019-02-27","close":68444.0234},{"date":"2019-02-28","close":65007.875},{"date":"2019-03-04","close":65100.7422},{"date":"2019-03-05","close":64729.2734},{"date":"2019-03-06","close":63243.3867},{"date":"2019-03-07","close":63243.3867},{"date":"2019-03-08","close":61943.2227},{"date":"2019-03-11","close":61850.3555},{"date":"2019-03-12","close":62871.8984},{"date":"2019-03-13","close":62036.0938},{"date":"2019-03-14","close":62500.4336},{"date":"2019-03-15","close":63243.3867},{"date":"2019-03-18","close":62964.7734},{"date":"2019-03-19","close":63150.5117},{"date":"2019-03-20","close":65472.2109},{"date":"2019-03-21","close":70487.1016},{"date":"2019-03-22","close":70672.8516},{"date":"2019-03-25","close":67701.0547},{"date":"2019-03-26","close":67515.3203},{"date":"2019-03-27","close":68165.4062},{"date":"2019-03-28","close":67143.8516},{"date":"2019-03-29","close":68908.3594},{"date":"2019-04-01","close":71137.1875},{"date":"2019-04-02","close":70951.4453},{"date":"2019-04-03","close":74201.8438},{"date":"2019-04-04","close":72808.8438},{"date":"2019-04-05","close":73366.0234},{"date":"2019-04-08","close":72344.4688},{"date":"2019-04-09","close":72251.6172},{"date":"2019-04-10","close":72994.5703},{"date":"2019-04-11","close":72808.8438},{"date":"2019-04-12","close":72530.2109},{"date":"2019-04-15","close":74016.0938},{"date":"2019-04-16","close":74666.1953},{"date":"2019-04-17","close":74480.4453},{"date":"2019-04-18","close":73551.75},{"date":"2019-04-19","close":75966.3516},{"date":"2019-04-22","close":74759.0625},{"date":"2019-04-23","close":75223.4141},{"date":"2019-04-24","close":72901.6797},{"date":"2019-04-25","close":74480.4453},{"date":"2019-04-26","close":72994.5703},{"date":"2019-04-29","close":74294.7109},{"date":"2019-04-30","close":73366.0234},{"date":"2019-05-02","close":74944.8125},{"date":"2019-05-03","close":74666.1953},{"date":"2019-05-07","close":74201.8438},{"date":"2019-05-08","close":74573.3281},{"date":"2019-05-09","close":70579.9766},{"date":"2019-05-10","close":69094.1094},{"date":"2019-05-13","close":68258.2656},{"date":"2019-05-14","close":69279.8281},{"date":"2019-05-15","close":69186.9609},{"date":"2019-05-16","close":66772.3828},{"date":"2019-05-17","close":66493.7812},{"date":"2019-05-20","close":65843.7031},{"date":"2019-05-21","close":65286.5},{"date":"2019-05-22","close":63986.3086},{"date":"2019-05-23","close":63150.5117},{"date":"2019-05-24","close":62779.043},{"date":"2019-05-27","close":62128.9648},{"date":"2019-05-28","close":61200.2734},{"date":"2019-05-29","close":61386.0117},{"date":"2019-05-30","close":61200.2734},{"date":"2019-05-31","close":60643.0625},{"date":"2019-06-03","close":61850.3555},{"date":"2019-06-04","close":60457.332},{"date":"2019-06-05","close":60457.332},{"date":"2019-06-07","close":60735.9336},{"date":"2019-06-10","close":62036.0938},{"date":"2019-06-11","close":62407.5625},{"date":"2019-06-12","close":61014.5391},{"date":"2019-06-13","close":58971.4297},{"date":"2019-06-14","close":58599.957},{"date":"2019-06-17","close":59157.168},{"date":"2019-06-18","close":58878.5625},{"date":"2019-06-19","close":62407.5625},{"date":"2019-06-20","close":62500.4336},{"date":"2019-06-21","close":61200.2734},{"date":"2019-06-24","close":62128.9648},{"date":"2019-06-25","close":61943.2227},{"date":"2019-06-26","close":63986.3086},{"date":"2019-06-27","close":65193.6133},{"date":"2019-06-28","close":64543.5469},{"date":"2019-07-01","close":65007.875},{"date":"2019-07-02","close":66308.0469},{"date":"2019-07-03","close":64172.0547},{"date":"2019-07-04","close":65193.6133},{"date":"2019-07-05","close":63521.9688},{"date":"2019-07-08","close":62593.3008},{"date":"2019-07-09","close":64822.1523},{"date":"2019-07-10","close":67701.0547},{"date":"2019-07-11","close":70115.6406},{"date":"2019-07-12","close":69372.7031},{"date":"2019-07-15","close":70765.6953},{"date":"2019-07-16","close":70672.8516},{"date":"2019-07-17","close":69279.8281},{"date":"2019-07-18","close":69372.7031},{"date":"2019-07-19","close":71322.9219},{"date":"2019-07-22","close":72808.8438},{"date":"2019-07-23","close":73180.2812},{"date":"2019-07-24","close":72065.875},{"date":"2019-07-25","close":73551.75},{"date":"2019-07-26","close":74108.9688},{"date":"2019-07-29","close":71508.6562},{"date":"2019-07-30","close":73273.1719},{"date":"2019-07-31","close":71415.7812},{"date":"2019-08-01","close":72158.75},{"date":"2019-08-02","close":70672.8516},{"date":"2019-08-05","close":70022.7734},{"date":"2019-08-06","close":66865.2656},{"date":"2019-08-07","close":68072.5391},{"date":"2019-08-08","close":67143.8516},{"date":"2019-08-09","close":68072.5391},{"date":"2019-08-12","close":69186.9609},{"date":"2019-08-13","close":69186.9609},{"date":"2019-08-14","close":71415.7812},{"date":"2019-08-16","close":70951.4453},{"date":"2019-08-19","close":69744.1797},{"date":"2019-08-20","close":70951.4453},{"date":"2019-08-21","close":70394.2422},{"date":"2019-08-22","close":68536.8828},{"date":"2019-08-23","close":69094.1094},{"date":"2019-08-26","close":66679.5391},{"date":"2019-08-27","close":67793.9219},{"date":"2019-08-28","close":68072.5391},{"date":"2019-08-29","close":68072.5391},{"date":"2019-08-30","close":71880.1328},{"date":"2019-09-02","close":72065.875},{"date":"2019-09-03","close":71508.6562},{"date":"2019-09-04","close":74294.7109},{"date":"2019-09-05","close":77080.7812},{"date":"2019-09-06","close":76059.2266},{"date":"2019-09-09","close":78288.0625},{"date":"2019-09-10","close":77173.6406},{"date":"2019-09-11","close":76709.3047},{"date":"2019-09-16","close":73830.3594},{"date":"2019-09-17","close":73737.5078},{"date":"2019-09-18","close":74480.4453},{"date":"2019-09-19","close":76802.1719},{"date":"2019-09-20","close":76337.8359},{"date":"2019-09-23","close":76895.0312},{"date":"2019-09-24","close":77452.25},{"date":"2019-09-25","close":76059.2266},{"date":"2019-09-26","close":77359.3672},{"date":"2019-09-27","close":75594.8672},{"date":"2019-09-30","close":76337.8359},{"date":"2019-10-01","close":76152.0859},{"date":"2019-10-02","close":73830.3594},{"date":"2019-10-04","close":74573.3281},{"date":"2019-10-07","close":74573.3281},{"date":"2019-10-08","close":75130.5469},{"date":"2019-10-10","close":73366.0234},{"date":"2019-10-11","close":74294.7109},{"date":"2019-10-14","close":74759.0625},{"date":"2019-10-15","close":75409.1484},{"date":"2019-10-16","close":76523.5625},{"date":"2019-10-17","close":75223.4141},{"date":"2019-10-18","close":71880.1328},{"date":"2019-10-21","close":71973.0},{"date":"2019-10-22","close":73458.8984},{"date":"2019-10-23","close":72158.75},{"date":"2019-10-24","close":74294.7109},{"date":"2019-10-25","close":76987.9062},{"date":"2019-10-28","close":76987.9062},{"date":"2019-10-29","close":77080.7812},{"date":"2019-10-30","close":75687.7422},{"date":"2019-10-31","close":76152.0859},{"date":"2019-11-01","close":77173.6406},{"date":"2019-11-04","close":78659.5391},{"date":"2019-11-05","close":79031.0},{"date":"2019-11-06","close":77545.1016},{"date":"2019-11-07","close":77637.9766},{"date":"2019-11-08","close":76430.6719},{"date":"2019-11-11","close":75502.0312},{"date":"2019-11-12","close":77266.5234},{"date":"2019-11-13","close":77452.25},{"date":"2019-11-14","close":77452.25},{"date":"2019-11-15","close":79123.875},{"date":"2019-11-18","close":79402.4844},{"date":"2019-11-19","close":79216.7422},{"date":"2019-11-20","close":76802.1719},{"date":"2019-11-21","close":75130.5469},{"date":"2019-11-22","close":75873.4922},{"date":"2019-11-25","close":75873.4922},{"date":"2019-11-26","close":76430.6719},{"date":"2019-11-27","close":76802.1719},{"date":"2019-11-28","close":76895.0312},{"date":"2019-11-29","close":75130.5469},{"date":"2019-12-02","close":74759.0625},{"date":"2019-12-03","close":73087.4453},{"date":"2019-12-04","close":72158.75},{"date":"2019-12-05","close":73180.2812},{"date":"2019-12-06","close":74851.9531},{"date":"2019-12-09","close":74944.8125},{"date":"2019-12-10","close":74944.8125},{"date":"2019-12-11","close":74851.9531},{"date":"2019-12-12","close":77452.25},{"date":"2019-12-13","close":81631.3125},{"date":"2019-12-16","close":82281.4141},{"date":"2019-12-17","close":86181.875},{"date":"2019-12-18","close":86367.625},{"date":"2019-12-19","close":86924.8203},{"date":"2019-12-20","close":88224.9688},{"date":"2019-12-23","close":87853.4766},{"date":"2019-12-24","close":87110.5547},{"date":"2019-12-26","close":88039.2344},{"date":"2019-12-27","close":90104.1172},{"date":"2019-12-30","close":88320.8047},{"date":"2020-01-02","close":88883.9609},{"date":"2020-01-03","close":88696.2422},{"date":"2020-01-06","close":88508.5391},{"date":"2020-01-07","close":88226.9531},{"date":"2020-01-08","close":91418.1484},{"date":"2020-01-09","close":92919.875},{"date":"2020-01-10","close":92826.0312},{"date":"2020-01-13","close":94327.7578},{"date":"2020-01-14","close":94327.7578},{"date":"2020-01-15","close":92169.0078},{"date":"2020-01-16","close":93107.5938},{"date":"2020-01-17","close":92919.875},{"date":"2020-01-20","close":93764.5938},{"date":"2020-01-21","close":93201.4375},{"date":"2020-01-22","close":94797.0547},{"date":"2020-01-23","close":92638.3203},{"date":"2020-01-28","close":90385.7031},{"date":"2020-01-29","close":91887.4375},{"date":"2020-01-30","close":88226.9531},{"date":"2020-01-31","close":87757.6719},{"date":"2020-02-03","close":88883.9609},{"date":"2020-02-04","close":91136.5547},{"date":"2020-02-05","close":91699.7266},{"date":"2020-02-06","close":94327.7578},{"date":"2020-02-07","close":93201.4375},{"date":"2020-02-10","close":92732.1797},{"date":"2020-02-11","close":93670.7422},{"date":"2020-02-12","close":93858.4453},{"date":"2020-02-13","close":95735.625},{"date":"2020-02-14","close":98082.1094},{"date":"2020-02-17","close":98551.3906},{"date":"2020-02-18","close":95735.625},{"date":"2020-02-19","close":97143.5078},{"date":"2020-02-20","close":97612.7969},{"date":"2020-02-21","close":96674.2266},{"date":"2020-02-24","close":93389.1797},{"date":"2020-02-25","close":91981.3125},{"date":"2020-02-26","close":88790.0938},{"date":"2020-02-27","close":87100.6641},{"date":"2020-02-28","close":82501.5859},{"date":"2020-03-02","close":86443.6641},{"date":"2020-03-03","close":87100.6641},{"date":"2020-03-04","close":88508.5391},{"date":"2020-03-05","close":89071.6875},{"date":"2020-03-06","close":86912.9453},{"date":"2020-03-09","close":86912.9453},{"date":"2020-03-10","close":83627.8984},{"date":"2020-03-11","close":80248.9922},{"date":"2020-03-12","close":77714.8125},{"date":"2020-03-13","close":77433.2344},{"date":"2020-03-16","close":75649.9453},{"date":"2020-03-17","close":75462.2109},{"date":"2020-03-18","close":68610.5391},{"date":"2020-03-19","close":64762.3438},{"date":"2020-03-20","close":70206.1328},{"date":"2020-03-23","close":65137.7812},{"date":"2020-03-24","close":73866.625},{"date":"2020-03-25","close":79310.4141},{"date":"2020-03-26","close":75743.7969},{"date":"2020-03-27","close":78184.0938},{"date":"2020-03-30","close":78559.5312},{"date":"2020-03-31","close":78184.0938},{"date":"2020-04-01","close":73585.0469},{"date":"2020-04-02","close":75086.7734},{"date":"2020-04-03","close":74711.3281},{"date":"2020-04-06","close":77996.3906},{"date":"2020-04-07","close":80530.5547},{"date":"2020-04-08","close":79310.4141},{"date":"2020-04-09","close":79779.6875},{"date":"2020-04-10","close":78934.9766},{"date":"2020-04-13","close":76400.7734},{"date":"2020-04-14","close":77245.5078},{"date":"2020-04-16","close":76306.9531},{"date":"2020-04-17","close":78934.9766},{"date":"2020-04-20","close":76963.9453},{"date":"2020-04-21","close":76306.9531},{"date":"2020-04-22","close":78747.2578},{"date":"2020-04-23","close":77527.1094},{"date":"2020-04-24","close":76400.7734},{"date":"2020-04-27","close":77527.1094},{"date":"2020-04-28","close":78277.9688},{"date":"2020-04-29","close":78559.5312},{"date":"2020-05-04","close":76025.375},{"date":"2020-05-06","close":77339.3828},{"date":"2020-05-07","close":77339.3828},{"date":"2020-05-08","close":79779.6875},{"date":"2020-05-11","close":79310.4141},{"date":"2020-05-12","close":80436.7109},{"date":"2020-05-13","close":78465.6719},{"date":"2020-05-14","close":75649.9453},{"date":"2020-05-15","close":76870.0938},{"date":"2020-05-18","close":76119.25},{"date":"2020-05-19","close":77620.9531},{"date":"2020-05-20","close":78934.9766},{"date":"2020-05-21","close":78277.9688},{"date":"2020-05-22","close":76306.9531},{"date":"2020-05-25","close":76400.7734},{"date":"2020-05-26","close":76870.0938},{"date":"2020-05-27","close":76400.7734},{"date":"2020-05-28","close":78747.2578},{"date":"2020-05-29","close":76494.6562},{"date":"2020-06-01","close":78465.6719},{"date":"2020-06-02","close":78184.0938},{"date":"2020-06-03","close":83252.4453},{"date":"2020-06-04","close":82313.8828},{"date":"2020-06-05","close":84848.0547},{"date":"2020-06-08","close":85411.2109},{"date":"2020-06-09","close":84284.9141},{"date":"2020-06-10","close":85223.4766},{"date":"2020-06-11","close":83064.7344},{"date":"2020-06-12","close":79967.4219},{"date":"2020-06-15","close":76963.9453},{"date":"2020-06-16","close":80155.1016},{"date":"2020-06-17","close":81469.1562},{"date":"2020-06-18","close":80906.0},{"date":"2020-06-19","close":80155.1016},{"date":"2020-06-22","close":79685.8359},{"date":"2020-06-23","close":78934.9766},{"date":"2020-06-24","close":80718.2812},{"date":"2020-06-25","close":79122.6797},{"date":"2020-06-26","close":79404.2656},{"date":"2020-06-29","close":78465.6719},{"date":"2020-06-30","close":79873.5469},{"date":"2020-07-01","close":80061.2812},{"date":"2020-07-02","close":79216.5391},{"date":"2020-07-03","close":80155.1016},{"date":"2020-07-06","close":80718.2812},{"date":"2020-07-07","close":79591.9844},{"date":"2020-07-08","close":78559.5312},{"date":"2020-07-09","close":77902.5469},{"date":"2020-07-10","close":77714.8125},{"date":"2020-07-13","close":77902.5469},{"date":"2020-07-14","close":77808.6641},{"date":"2020-07-15","close":77902.5469},{"date":"2020-07-16","close":77620.9531},{"date":"2020-07-17","close":77808.6641},{"date":"2020-07-20","close":77151.6719},{"date":"2020-07-21","close":78934.9766},{"date":"2020-07-22","close":78090.2578},{"date":"2020-07-23","close":77339.3828},{"date":"2020-07-24","close":78559.5312},{"date":"2020-07-27","close":77714.8125},{"date":"2020-07-28","close":77996.3906},{"date":"2020-07-29","close":78090.2578},{"date":"2020-07-30","close":80061.2812},{"date":"2020-07-31","close":77714.8125},{"date":"2020-08-03","close":76776.2188},{"date":"2020-08-04","close":76588.4922},{"date":"2020-08-05","close":75743.7969},{"date":"2020-08-06","close":76119.25},{"date":"2020-08-07","close":75649.9453},{"date":"2020-08-10","close":76400.7734},{"date":"2020-08-11","close":76306.9531},{"date":"2020-08-12","close":76025.375},{"date":"2020-08-13","close":75743.7969},{"date":"2020-08-14","close":75274.4766},{"date":"2020-08-18","close":73303.4531},{"date":"2020-08-19","close":70393.8359},{"date":"2020-08-20","close":67390.4062},{"date":"2020-08-21","close":69924.5625},{"date":"2020-08-24","close":70863.1484},{"date":"2020-08-25","close":72271.0156},{"date":"2020-08-26","close":73960.4531},{"date":"2020-08-27","close":74242.0391},{"date":"2020-08-28","close":73021.8906},{"date":"2020-08-31","close":70487.7188},{"date":"2020-09-01","close":70581.5703},{"date":"2020-09-02","close":70863.1484},{"date":"2020-09-03","close":73866.625},{"date":"2020-09-04","close":73866.625},{"date":"2020-09-07","close":73585.0469},{"date":"2020-09-08","close":74523.6172},{"date":"2020-09-09","close":72552.5938},{"date":"2020-09-10","close":71895.5859},{"date":"2020-09-11","close":73585.0469},{"date":"2020-09-14","close":75086.7734},{"date":"2020-09-15","close":76870.0938},{"date":"2020-09-16","close":76494.6562},{"date":"2020-09-17","close":77151.6719},{"date":"2020-09-18","close":78559.5312},{"date":"2020-09-21","close":79310.4141},{"date":"2020-09-22","close":76306.9531},{"date":"2020-09-23","close":78465.6719},{"date":"2020-09-24","close":79122.6797},{"date":"2020-09-25","close":77808.6641},{"date":"2020-09-28","close":77433.2344},{"date":"2020-09-29","close":78841.1094},{"date":"2020-10-05","close":78090.2578},{"date":"2020-10-06","close":77902.5469},{"date":"2020-10-07","close":78277.9688},{"date":"2020-10-08","close":77808.6641},{"date":"2020-10-12","close":80248.9922},{"date":"2020-10-13","close":82783.1562},{"date":"2020-10-14","close":81187.5703},{"date":"2020-10-15","close":81750.7266},{"date":"2020-10-16","close":80061.2812},{"date":"2020-10-19","close":81375.2812},{"date":"2020-10-20","close":79967.4219},{"date":"2020-10-21","close":78653.3984},{"date":"2020-10-22","close":78184.0938},{"date":"2020-10-23","close":78747.2578},{"date":"2020-10-26","close":78090.2578},{"date":"2020-10-27","close":77527.1094},{"date":"2020-10-28","close":77808.6641},{"date":"2020-10-29","close":76682.375},{"date":"2020-10-30","close":74992.9062},{"date":"2020-11-02","close":74711.3281},{"date":"2020-11-03","close":76400.7734},{"date":"2020-11-04","close":78090.2578},{"date":"2020-11-05","close":80812.1406},{"date":"2020-11-06","close":80999.8516},{"date":"2020-11-09","close":80718.2812},{"date":"2020-11-10","close":81187.5703},{"date":"2020-11-11","close":81656.8672},{"date":"2020-11-12","close":82689.3047},{"date":"2020-11-13","close":84191.0625},{"date":"2020-11-16","close":91981.3125},{"date":"2020-11-17","close":92075.1562},{"date":"2020-11-18","close":91981.3125},{"date":"2020-11-19","close":92169.0078},{"date":"2020-11-20","close":90855.0},{"date":"2020-11-23","close":93858.4453},{"date":"2020-11-24","close":92544.4297},{"date":"2020-11-25","close":91230.4453},{"date":"2020-11-26","close":93295.3125},{"date":"2020-11-27","close":92732.1797},{"date":"2020-11-30","close":91511.9922},{"date":"2020-12-01","close":94327.7578},{"date":"2020-12-02","close":102305.7109},{"date":"2020-12-03","close":104652.1875},{"date":"2020-12-04","close":107937.2188},{"date":"2020-12-07","close":110752.9844},{"date":"2020-12-08","close":107937.2188},{"date":"2020-12-09","close":113099.4453},{"date":"2020-12-10","close":109345.1016},{"date":"2020-12-11","close":108406.5312},{"date":"2020-12-14","close":109814.4062},{"date":"2020-12-15","close":110283.7031},{"date":"2020-12-16","close":110283.7031},{"date":"2020-12-17","close":112160.875},{"date":"2020-12-18","close":111222.2812},{"date":"2020-12-21","close":108875.8438},{"date":"2020-12-22","close":105590.7578},{"date":"2020-12-23","close":108875.8438},{"date":"2020-12-24","close":110752.9844},{"date":"2020-12-28","close":108406.5312},{"date":"2020-12-29","close":109989.9922},{"date":"2020-12-30","close":112360.4844},{"date":"2021-01-04","close":119471.8984},{"date":"2021-01-05","close":123738.7578},{"date":"2021-01-06","close":124212.8672},{"date":"2021-01-07","close":127531.4922},{"date":"2021-01-08","close":130850.1719},{"date":"2021-01-11","close":126109.2188},{"date":"2021-01-12","close":122316.4766},{"date":"2021-01-13","close":126109.2188},{"date":"2021-01-14","close":123738.7578},{"date":"2021-01-15","close":120894.1719},{"date":"2021-01-18","close":123264.6641},{"date":"2021-01-19","close":123738.7578},{"date":"2021-01-20","close":123738.7578},{"date":"2021-01-21","close":124686.9375},{"date":"2021-01-22","close":121842.375},{"date":"2021-01-25","close":128005.5938},{"date":"2021-01-26","close":122316.4766},{"date":"2021-01-27","close":121842.375},{"date":"2021-01-28","close":116627.3281},{"date":"2021-01-29","close":116153.25},{"date":"2021-02-01","close":118523.7109},{"date":"2021-02-02","close":123264.6641},{"date":"2021-02-03","close":123264.6641},{"date":"2021-02-04","close":118523.7109},{"date":"2021-02-05","close":120894.1719},{"date":"2021-02-08","close":118523.7109},{"date":"2021-02-09","close":118997.8125},{"date":"2021-02-10","close":119471.8984},{"date":"2021-02-15","close":125161.0391},{"date":"2021-02-16","close":125635.1484},{"date":"2021-02-17","close":123264.6641},{"date":"2021-02-18","close":119471.8984},{"date":"2021-02-19","close":126109.2188},{"date":"2021-02-22","close":129427.875},{"date":"2021-02-23","close":131324.25},{"date":"2021-02-24","close":128953.8359},{"date":"2021-02-25","close":140806.1875},{"date":"2021-02-26","close":134168.8281},{"date":"2021-03-02","close":137013.3906},{"date":"2021-03-03","close":139383.875},{"date":"2021-03-04","close":134642.9375},{"date":"2021-03-05","close":132746.5625},{"date":"2021-03-08","close":128479.7188},{"date":"2021-03-09","close":129427.875},{"date":"2021-03-10","close":126109.2188},{"date":"2021-03-11","close":129901.9922},{"date":"2021-03-12","close":132746.5625},{"date":"2021-03-15","close":129427.875},{"date":"2021-03-16","close":133220.7031},{"date":"2021-03-17","close":132746.5625},{"date":"2021-03-18","close":134642.9375},{"date":"2021-03-19","close":130850.1719},{"date":"2021-03-22","close":130850.1719},{"date":"2021-03-23","close":128005.5938},{"date":"2021-03-24","close":126583.3359},{"date":"2021-03-25","close":126109.2188},{"date":"2021-03-26","close":128005.5938},{"date":"2021-03-29","close":125161.0391},{"date":"2021-03-30","close":127531.4922},{"date":"2021-03-31","close":125635.1484},{"date":"2021-04-01","close":133220.7031},{"date":"2021-04-02","close":133694.75},{"date":"2021-04-05","close":135591.0938},{"date":"2021-04-06","close":135591.0938},{"date":"2021-04-07","close":136065.2656},{"date":"2021-04-08","close":136539.3281},{"date":"2021-04-09","close":132746.5625},{"date":"2021-04-12","close":130376.1094},{"date":"2021-04-13","close":132272.4844},{"date":"2021-04-14","close":129901.9922},{"date":"2021-04-15","close":130376.1094},{"date":"2021-04-16","close":130376.1094},{"date":"2021-04-19","close":130850.1719},{"date":"2021-04-20","close":131324.25},{"date":"2021-04-21","close":125635.1484},{"date":"2021-04-22","close":126109.2188},{"date":"2021-04-23","close":125635.1484},{"date":"2021-04-26","close":124686.9375},{"date":"2021-04-27","close":128005.5938},{"date":"2021-04-28","close":123264.6641},{"date":"2021-04-29","close":123264.6641},{"date":"2021-04-30","close":121368.2891},{"date":"2021-05-03","close":124686.9375},{"date":"2021-05-04","close":125161.0391},{"date":"2021-05-06","close":122316.4766},{"date":"2021-05-07","close":122790.5703},{"date":"2021-05-10","close":123264.6641},{"date":"2021-05-11","close":116627.3281},{"date":"2021-05-12","close":113308.6797},{"date":"2021-05-13","close":111412.2969},{"date":"2021-05-14","close":112360.4844},{"date":"2021-05-17","close":111412.2969},{"date":"2021-05-18","close":114730.9688},{"date":"2021-05-20","close":116153.25},{"date":"2021-05-21","close":116153.25},{"date":"2021-05-24","close":113308.6797},{"date":"2021-05-25","close":116627.3281},{"date":"2021-05-26","close":116627.3281},{"date":"2021-05-27","close":118997.8125},{"date":"2021-05-28","close":118523.7109},{"date":"2021-05-31","close":120420.0859},{"date":"2021-06-01","close":121842.375},{"date":"2021-06-02","close":119471.8984},{"date":"2021-06-03","close":122316.4766},{"date":"2021-06-04","close":121842.375},{"date":"2021-06-07","close":121842.375},{"date":"2021-06-08","close":120894.1719},{"date":"2021-06-09","close":116153.25},{"date":"2021-06-10","close":116627.3281},{"date":"2021-06-11","close":121368.2891},{"date":"2021-06-14","close":120420.0859},{"date":"2021-06-15","close":121842.375},{"date":"2021-06-16","close":122790.5703},{"date":"2021-06-17","close":119945.9922},{"date":"2021-06-18","close":118049.6016},{"date":"2021-06-21","close":115679.1562},{"date":"2021-06-22","close":115679.1562},{"date":"2021-06-23","close":117575.5312},{"date":"2021-06-24","close":119471.8984},{"date":"2021-06-25","close":121842.375},{"date":"2021-06-28","close":119471.8984},{"date":"2021-06-29","close":118523.7109},{"date":"2021-06-30","close":120894.1719},{"date":"2021-07-01","close":118049.6016},{"date":"2021-07-02","close":116153.25},{"date":"2021-07-05","close":116627.3281},{"date":"2021-07-06","close":118523.7109},{"date":"2021-07-07","close":117101.4141},{"date":"2021-07-08","close":115205.0547},{"date":"2021-07-09","close":113308.6797},{"date":"2021-07-12","close":113782.7734},{"date":"2021-07-13","close":116627.3281},{"date":"2021-07-14","close":117101.4141},{"date":"2021-07-15","close":117101.4141},{"date":"2021-07-16","close":115205.0547},{"date":"2021-07-19","close":112834.5625},{"date":"2021-07-20","close":112360.4844},{"date":"2021-07-21","close":110938.1875},{"date":"2021-07-22","close":113308.6797},{"date":"2021-07-23","close":112360.4844},{"date":"2021-07-26","close":110938.1875},{"date":"2021-07-27","close":109989.9922},{"date":"2021-07-28","close":108093.6328},{"date":"2021-07-29","close":108093.6328},{"date":"2021-07-30","close":106671.3438},{"date":"2021-08-02","close":109989.9922},{"date":"2021-08-03","close":113782.7734},{"date":"2021-08-04","close":114730.9688},{"date":"2021-08-05","close":113782.7734},{"date":"2021-08-06","close":111886.4062},{"date":"2021-08-09","close":109989.9922},{"date":"2021-08-10","close":106671.3438},{"date":"2021-08-11","close":100034.0234},{"date":"2021-08-12","close":95293.0391},{"date":"2021-08-13","close":96241.2578},{"date":"2021-08-17","close":96241.2578},{"date":"2021-08-18","close":98611.7266},{"date":"2021-08-19","close":97189.4609},{"date":"2021-08-20","close":97189.4609},{"date":"2021-08-23","close":97663.5469},{"date":"2021-08-24","close":99559.9141},{"date":"2021-08-25","close":98137.6328},{"date":"2021-08-26","close":98611.7266},{"date":"2021-08-27","close":98137.6328},{"date":"2021-08-30","close":98137.6328},{"date":"2021-08-31","close":100982.2188},{"date":"2021-09-01","close":102404.4844},{"date":"2021-09-02","close":100982.2188},{"date":"2021-09-03","close":101456.3047},{"date":"2021-09-06","close":100508.1094},{"date":"2021-09-07","close":99085.8125},{"date":"2021-09-08","close":100508.1094},{"date":"2021-09-09","close":97663.5469},{"date":"2021-09-10","close":99559.9141},{"date":"2021-09-13","close":100982.2188},{"date":"2021-09-14","close":101930.3906},{"date":"2021-09-15","close":101930.3906},{"date":"2021-09-16","close":98611.7266},{"date":"2021-09-17","close":101456.3047},{"date":"2021-09-23","close":100034.0234},{"date":"2021-09-24","close":98611.7266},{"date":"2021-09-27","close":99085.8125},{"date":"2021-09-28","close":98137.6328},{"date":"2021-09-29","close":94818.9609},{"date":"2021-09-30","close":97663.5469},{"date":"2021-10-01","close":94818.9609},{"date":"2021-10-05","close":92827.7734},{"date":"2021-10-06","close":91500.3047},{"date":"2021-10-07","close":90741.75},{"date":"2021-10-08","close":89129.8281},{"date":"2021-10-12","close":86759.3594},{"date":"2021-10-13","close":87233.4453},{"date":"2021-10-14","close":88940.1875},{"date":"2021-10-15","close":93301.8516},{"date":"2021-10-18","close":92069.2188},{"date":"2021-10-19","close":92638.1406},{"date":"2021-10-20","close":92827.7734},{"date":"2021-10-21","close":91310.6562},{"date":"2021-10-22","close":93396.6875},{"date":"2021-10-25","close":94818.9609},{"date":"2021-10-26","close":96715.3516},{"date":"2021-10-27","close":96241.2578},{"date":"2021-10-28","close":100982.2188},{"date":"2021-10-29","close":97663.5469},{"date":"2021-11-01","close":100982.2188},{"date":"2021-11-02","close":101930.3906},{"date":"2021-11-03","close":100034.0234},{"date":"2021-11-04","close":100508.1094},{"date":"2021-11-05","close":101456.3047},{"date":"2021-11-08","close":101930.3906},{"date":"2021-11-09","close":103352.6719},{"date":"2021-11-10","close":102878.5625},{"date":"2021-11-11","close":101930.3906},{"date":"2021-11-12","close":100982.2188},{"date":"2021-11-15","close":105249.0547},{"date":"2021-11-16","close":106197.2344},{"date":"2021-11-17","close":104774.9531},{"date":"2021-11-18","close":104300.8672},{"date":"2021-11-19","close":105723.1406},{"date":"2021-11-22","close":113308.6797},{"date":"2021-11-23","close":112834.5625},{"date":"2021-11-24","close":113308.6797},{"date":"2021-11-25","close":111412.2969},{"date":"2021-11-26","close":109515.9141},{"date":"2021-11-29","close":109989.9922},{"date":"2021-11-30","close":108093.6328},{"date":"2021-12-01","close":110464.1094},{"date":"2021-12-02","close":113782.7734},{"date":"2021-12-03","close":111886.4062},{"date":"2021-12-06","close":112360.4844},{"date":"2021-12-07","close":115205.0547},{"date":"2021-12-08","close":113782.7734},{"date":"2021-12-09","close":117101.4141},{"date":"2021-12-10","close":114256.8438},{"date":"2021-12-13","close":115205.0547},{"date":"2021-12-14","close":114730.9688},{"date":"2021-12-15","close":117101.4141},{"date":"2021-12-16","close":117575.5312},{"date":"2021-12-17","close":115679.1562},{"date":"2021-12-20","close":114256.8438},{"date":"2021-12-21","close":118049.6016},{"date":"2021-12-22","close":120420.0859},{"date":"2021-12-23","close":120894.1719},{"date":"2021-12-24","close":121368.2891},{"date":"2021-12-27","close":119471.8984},{"date":"2021-12-28","close":120894.1719},{"date":"2021-12-29","close":121892.3516},{"date":"2021-12-30","close":125731.4844},{"date":"2022-01-03","close":128500.0},{"date":"2022-01-04","close":123332.0234},{"date":"2022-01-05","close":120452.6953},{"date":"2022-01-06","close":119972.8047},{"date":"2022-01-07","close":121892.3516},{"date":"2022-01-10","close":119492.9062},{"date":"2022-01-11","close":122852.1328},{"date":"2022-01-12","close":123332.0234},{"date":"2022-01-13","close":124291.8125},{"date":"2022-01-14","close":123332.0234},{"date":"2022-01-17","close":121892.3516},{"date":"2022-01-18","close":121412.4531},{"date":"2022-01-19","close":121892.3516},{"date":"2022-01-20","close":119972.8047},{"date":"2022-01-21","close":114214.0781},{"date":"2022-01-24","close":114214.0781},{"date":"2022-01-25","close":113254.3047},{"date":"2022-01-26","close":113254.3047},{"date":"2022-01-27","close":108935.3125},{"date":"2022-01-28","close":115653.7891},{"date":"2022-02-03","close":119013.0078},{"date":"2022-02-04","close":119492.9062},{"date":"2022-02-07","close":118053.2344},{"date":"2022-02-08","close":118053.2344},{"date":"2022-02-09","close":118053.2344},{"date":"2022-02-10","close":124291.8125},{"date":"2022-02-11","close":126691.2734},{"date":"2022-02-14","close":127171.1719},{"date":"2022-02-15","close":121892.3516},{"date":"2022-02-16","close":125251.5859},{"date":"2022-02-17","close":127651.0547},{"date":"2022-02-18","close":126211.375},{"date":"2022-02-21","close":126211.375},{"date":"2022-02-22","close":126211.375},{"date":"2022-02-23","close":126211.375},{"date":"2022-02-24","close":117573.3359},{"date":"2022-02-25","close":118053.2344},{"date":"2022-02-28","close":118053.2344},{"date":"2022-03-02","close":119972.8047},{"date":"2022-03-03","close":123811.9141},{"date":"2022-03-04","close":123811.9141},{"date":"2022-03-07","close":114693.9922},{"date":"2022-03-08","close":113254.3047},{"date":"2022-03-10","close":113254.3047},{"date":"2022-03-11","close":113254.3047},{"date":"2022-03-14","close":111334.75},{"date":"2022-03-15","close":111334.75},{"date":"2022-03-16","close":111334.75},{"date":"2022-03-17","close":111334.75},{"date":"2022-03-18","close":119013.0078},{"date":"2022-03-21","close":119013.0078},{"date":"2022-03-22","close":118533.1172},{"date":"2022-03-23","close":118533.1172},{"date":"2022-03-24","close":115653.7891},{"date":"2022-03-25","close":113254.3047},{"date":"2022-03-28","close":113254.3047},{"date":"2022-03-29","close":115173.8906},{"date":"2022-03-30","close":116424.7266},{"date":"2022-03-31","close":113538.1719},{"date":"2022-04-01","close":111613.7812},{"date":"2022-04-04","close":112575.9922},{"date":"2022-04-05","close":112094.875},{"date":"2022-04-06","close":108727.2344},{"date":"2022-04-07","close":109208.3203},{"date":"2022-04-08","close":107765.0312},{"date":"2022-04-11","close":107283.9375},{"date":"2022-04-12","close":106802.8516},{"date":"2022-04-13","close":108727.2344},{"date":"2022-04-14","close":105840.6562},{"date":"2022-04-15","close":103916.2891},{"date":"2022-04-18","close":104878.4844},{"date":"2022-04-19","close":108246.1406},{"date":"2022-04-20","close":108246.1406},{"date":"2022-04-21","close":108727.2344},{"date":"2022-04-22","close":106321.75},{"date":"2022-04-25","close":103916.2891},{"date":"2022-04-26","close":106802.8516},{"date":"2022-04-27","close":104397.375},{"date":"2022-04-28","close":105359.5781},{"date":"2022-04-29","close":108246.1406},{"date":"2022-05-02","close":106321.75},{"date":"2022-05-03","close":105840.6562},{"date":"2022-05-04","close":105359.5781},{"date":"2022-05-06","close":103435.1797},{"date":"2022-05-09","close":107500.0},{"date":"2022-05-10","close":105840.6562},{"date":"2022-05-11","close":106321.75},{"date":"2022-05-12","close":104878.4844},{"date":"2022-05-13","close":108246.1406},{"date":"2022-05-16","close":106321.75},{"date":"2022-05-17","close":108246.1406},{"date":"2022-05-18","close":109208.3203},{"date":"2022-05-19","close":106802.8516},{"date":"2022-05-20","close":108246.1406},{"date":"2022-05-23","close":108727.2344},{"date":"2022-05-24","close":104397.375},{"date":"2022-05-25","close":103916.2891},{"date":"2022-05-26","close":99105.3359},{"date":"2022-05-27","close":101991.9141},{"date":"2022-05-30","close":102954.0938},{"date":"2022-05-31","close":103916.2891},{"date":"2022-06-02","close":102954.0938},{"date":"2022-06-03","close":102954.0938},{"date":"2022-06-07","close":100067.5312},{"date":"2022-06-08","close":101991.9141},{"date":"2022-06-09","close":101510.8281},{"date":"2022-06-10","close":99586.4297},{"date":"2022-06-13","close":95256.5859},{"date":"2022-06-14","close":95352.8125},{"date":"2022-06-15","close":94198.1797},{"date":"2022-06-16","close":93717.0781},{"date":"2022-06-17","close":92754.8984},{"date":"2022-06-20","close":90926.7578},{"date":"2022-06-21","close":91600.2734},{"date":"2022-06-22","close":88713.7109},{"date":"2022-06-23","close":86789.3359},{"date":"2022-06-24","close":88136.3984},{"date":"2022-06-27","close":91407.8359},{"date":"2022-06-28","close":91696.4844},{"date":"2022-06-29","close":90731.2734},{"date":"2022-06-30","close":87835.5938},{"date":"2022-07-01","close":84457.3203},{"date":"2022-07-04","close":86001.6641},{"date":"2022-07-05","close":89283.4297},{"date":"2022-07-06","close":88897.3359},{"date":"2022-07-07","close":90634.7422},{"date":"2022-07-08","close":91503.4453},{"date":"2022-07-11","close":90441.7109},{"date":"2022-07-12","close":90055.6172},{"date":"2022-07-13","close":90731.2734},{"date":"2022-07-14","close":90731.2734},{"date":"2022-07-15","close":95267.8359},{"date":"2022-07-18","close":97487.8594},{"date":"2022-07-19","close":96522.625},{"date":"2022-07-20","close":98453.0938},{"date":"2022-07-21","close":98935.7031},{"date":"2022-07-22","close":96522.625},{"date":"2022-07-25","close":96522.625},{"date":"2022-07-26","close":97005.2422},{"date":"2022-07-27","close":96522.625},{"date":"2022-07-28","close":95943.4922},{"date":"2022-07-29","close":94495.6562},{"date":"2022-08-01","close":93723.4766},{"date":"2022-08-02","close":93144.3438},{"date":"2022-08-03","close":94109.5625},{"date":"2022-08-04","close":94109.5625},{"date":"2022-08-05","close":95074.7969},{"date":"2022-08-08","close":92951.2812},{"date":"2022-08-09","close":91793.0156},{"date":"2022-08-10","close":88607.7656},{"date":"2022-08-11","close":90055.6172},{"date":"2022-08-12","close":90055.6172},{"date":"2022-08-16","close":93337.3828},{"date":"2022-08-17","close":93723.4766},{"date":"2022-08-18","close":92372.1484},{"date":"2022-08-19","close":93047.8047},{"date":"2022-08-22","close":91889.5547},{"date":"2022-08-23","close":90345.1719},{"date":"2022-08-24","close":89959.0938},{"date":"2022-08-25","close":90827.8047},{"date":"2022-08-26","close":91793.0156},{"date":"2022-08-29","close":89283.4297},{"date":"2022-08-30","close":89959.0938},{"date":"2022-08-31","close":91889.5547},{"date":"2022-09-01","close":89186.8984},{"date":"2022-09-02","close":88511.25},{"date":"2022-09-05","close":87932.125},{"date":"2022-09-06","close":88607.7656},{"date":"2022-09-07","close":87256.4609},{"date":"2022-09-08","close":87256.4609},{"date":"2022-09-13","close":91503.4453},{"date":"2022-09-14","close":89766.0391},{"date":"2022-09-15","close":88800.8203},{"date":"2022-09-16","close":88028.6406},{"date":"2022-09-19","close":86870.375},{"date":"2022-09-20","close":84939.9062},{"date":"2022-09-21","close":84939.9062},{"date":"2022-09-22","close":83009.4609},{"date":"2022-09-23","close":80596.4062},{"date":"2022-09-26","close":79631.1719},{"date":"2022-09-27","close":79148.5469},{"date":"2022-09-28","close":78376.3672},{"date":"2022-09-29","close":78279.4922},{"date":"2022-09-30","close":80507.7422},{"date":"2022-10-04","close":83511.0469},{"date":"2022-10-05","close":86998.75},{"date":"2022-10-06","close":87095.6406},{"date":"2022-10-07","close":88355.0781},{"date":"2022-10-11","close":87386.2891},{"date":"2022-10-12","close":91067.7344},{"date":"2022-10-13","close":91939.6562},{"date":"2022-10-14","close":92520.9375},{"date":"2022-10-17","close":92230.3047},{"date":"2022-10-18","close":92811.5781},{"date":"2022-10-19","close":90002.0469},{"date":"2022-10-20","close":87386.2891},{"date":"2022-10-21","close":87676.9297},{"date":"2022-10-24","close":88936.3516},{"date":"2022-10-25","close":90583.3438},{"date":"2022-10-26","close":90970.8438},{"date":"2022-10-27","close":87192.5156},{"date":"2022-10-28","close":80798.4062},{"date":"2022-10-31","close":80120.2188},{"date":"2022-11-01","close":81282.7891},{"date":"2022-11-02","close":81864.1016},{"date":"2022-11-03","close":80120.2188},{"date":"2022-11-04","close":81864.1016},{"date":"2022-11-07","close":83801.6953},{"date":"2022-11-08","close":84964.2578},{"date":"2022-11-09","close":86417.4844},{"date":"2022-11-10","close":86320.5859},{"date":"2022-11-11","close":90583.3438},{"date":"2022-11-14","close":88064.4375},{"date":"2022-11-15","close":88742.5938},{"date":"2022-11-16","close":88645.6953},{"date":"2022-11-17","close":84964.2578},{"date":"2022-11-18","close":85642.4297},{"date":"2022-11-21","close":83607.9297},{"date":"2022-11-22","close":82542.25},{"date":"2022-11-23","close":82542.25},{"date":"2022-11-24","close":84189.2109},{"date":"2022-11-25","close":82445.3672},{"date":"2022-11-28","close":80507.7422},{"date":"2022-11-29","close":81089.0391},{"date":"2022-11-30","close":82348.4766},{"date":"2022-12-01","close":82057.8359},{"date":"2022-12-02","close":79345.1875},{"date":"2022-12-05","close":78473.2656},{"date":"2022-12-06","close":78473.2656},{"date":"2022-12-07","close":76438.7656},{"date":"2022-12-08","close":76341.8906},{"date":"2022-12-09","close":78957.6719},{"date":"2022-12-12","close":78570.1406},{"date":"2022-12-13","close":79732.6953},{"date":"2022-12-14","close":79248.3125},{"date":"2022-12-15","close":77698.2109},{"date":"2022-12-16","close":75954.3672},{"date":"2022-12-19","close":76535.6406},{"date":"2022-12-20","close":75857.4766},{"date":"2022-12-21","close":75566.8438},{"date":"2022-12-22","close":76729.3984},{"date":"2022-12-23","close":75373.0781},{"date":"2022-12-26","close":74598.0391},{"date":"2022-12-27","close":74598.0391},{"date":"2022-12-28","close":73917.2188},{"date":"2022-12-29","close":72944.6016},{"date":"2023-01-02","close":73625.4453},{"date":"2023-01-03","close":73528.1875},{"date":"2023-01-04","close":78780.1953},{"date":"2023-01-05","close":79169.2266},{"date":"2023-01-06","close":80822.6406},{"date":"2023-01-09","close":83643.1641},{"date":"2023-01-10","close":84129.4688},{"date":"2023-01-11","close":84907.5391},{"date":"2023-01-12","close":84421.25},{"date":"2023-01-13","close":83351.4062},{"date":"2023-01-16","close":83448.6562},{"date":"2023-01-17","close":83643.1641},{"date":"2023-01-18","close":82767.8359},{"date":"2023-01-19","close":83156.875},{"date":"2023-01-20","close":85199.3125},{"date":"2023-01-25","close":88895.1797},{"date":"2023-01-26","close":88895.1797},{"date":"2023-01-27","close":88992.4219},{"date":"2023-01-30","close":88214.3672},{"date":"2023-01-31","close":86074.6641},{"date":"2023-02-01","close":88895.1797},{"date":"2023-02-02","close":88895.1797},{"date":"2023-02-03","close":89673.2656},{"date":"2023-02-06","close":86658.2188},{"date":"2023-02-07","close":88311.6328},{"date":"2023-02-08","close":92299.2656},{"date":"2023-02-09","close":92299.2656},{"date":"2023-02-10","close":90937.6406},{"date":"2023-02-13","close":88117.1094},{"date":"2023-02-14","close":90840.3828},{"date":"2023-02-15","close":89186.9609},{"date":"2023-02-16","close":90354.0781},{"date":"2023-02-17","close":89478.7422},{"date":"2023-02-20","close":89965.0312},{"date":"2023-02-21","close":88700.6719},{"date":"2023-02-22","close":86658.2188},{"date":"2023-02-23","close":90159.5391},{"date":"2023-02-24","close":88506.1406},{"date":"2023-02-27","close":87533.5547},{"date":"2023-02-28","close":86949.9844},{"date":"2023-03-02","close":85685.625},{"date":"2023-03-03","close":84907.5391},{"date":"2023-03-06","close":87241.7578},{"date":"2023-03-07","close":86463.6953},{"date":"2023-03-08","close":84421.25},{"date":"2023-03-09","close":83254.1328},{"date":"2023-03-10","close":81017.1641},{"date":"2023-03-13","close":81989.7656},{"date":"2023-03-14","close":78877.4609},{"date":"2023-03-15","close":76932.2578},{"date":"2023-03-16","close":76835.0078},{"date":"2023-03-17","close":81697.9844},{"date":"2023-03-20","close":81406.2031},{"date":"2023-03-21","close":81308.9609},{"date":"2023-03-22","close":84518.5078},{"date":"2023-03-23","close":86074.6641},{"date":"2023-03-24","close":84907.5391},{"date":"2023-03-27","close":83156.875},{"date":"2023-03-28","close":85977.4062},{"date":"2023-03-29","close":84518.5078},{"date":"2023-03-30","close":86665.6172},{"date":"2023-03-31","close":86470.4297},{"date":"2023-04-03","close":85104.0859},{"date":"2023-04-04","close":82468.9922},{"date":"2023-04-05","close":82566.5859},{"date":"2023-04-06","close":81785.8047},{"date":"2023-04-07","close":86958.4141},{"date":"2023-04-10","close":88519.9688},{"date":"2023-04-11","close":89593.5},{"date":"2023-04-12","close":88129.5781},{"date":"2023-04-13","close":86568.0234},{"date":"2023-04-14","close":87153.6094},{"date":"2023-04-17","close":86372.8516},{"date":"2023-04-18","close":85494.4688},{"date":"2023-04-19","close":86080.0391},{"date":"2023-04-20","close":85592.0781},{"date":"2023-04-21","close":86958.4141},{"date":"2023-04-24","close":85104.0859},{"date":"2023-04-25","close":83444.9453},{"date":"2023-04-26","close":85299.2812},{"date":"2023-04-27","close":86665.6172},{"date":"2023-04-28","close":87348.8125},{"date":"2023-05-02","close":88031.9922},{"date":"2023-05-03","close":87641.5938},{"date":"2023-05-04","close":86568.0234},{"date":"2023-05-08","close":86568.0234},{"date":"2023-05-09","close":85201.6797},{"date":"2023-05-10","close":84811.2891},{"date":"2023-05-11","close":84225.7188},{"date":"2023-05-12","close":85104.0859},{"date":"2023-05-15","close":84323.3281},{"date":"2023-05-16","close":88227.1797},{"date":"2023-05-17","close":89691.1172},{"date":"2023-05-18","close":91350.25},{"date":"2023-05-19","close":94961.3125},{"date":"2023-05-22","close":95839.6953},{"date":"2023-05-23","close":95546.8906},{"date":"2023-05-24","close":95351.7031},{"date":"2023-05-25","close":101012.3047},{"date":"2023-05-26","close":106575.2891},{"date":"2023-05-30","close":107648.8594},{"date":"2023-05-31","close":105989.7344},{"date":"2023-06-01","close":107648.8594},{"date":"2023-06-02","close":107648.8594},{"date":"2023-06-05","close":106087.3203},{"date":"2023-06-07","close":105404.1406},{"date":"2023-06-08","close":107063.2812},{"date":"2023-06-09","close":112626.2656},{"date":"2023-06-12","close":112040.6953},{"date":"2023-06-13","close":116627.7266},{"date":"2023-06-14","close":115944.5469},{"date":"2023-06-15","close":116139.7422},{"date":"2023-06-16","close":116042.1562},{"date":"2023-06-19","close":112040.6953},{"date":"2023-06-20","close":113309.4453},{"date":"2023-06-21","close":112333.4688},{"date":"2023-06-22","close":111259.9375},{"date":"2023-06-23","close":110869.5391},{"date":"2023-06-26","close":110771.9531},{"date":"2023-06-27","close":110283.9609},{"date":"2023-06-28","close":111552.7109},{"date":"2023-06-29","close":113705.4766},{"date":"2023-06-30","close":112726.9375},{"date":"2023-07-03","close":115075.4297},{"date":"2023-07-04","close":115368.9844},{"date":"2023-07-05","close":114194.75},{"date":"2023-07-06","close":111357.0078},{"date":"2023-07-07","close":109399.9453},{"date":"2023-07-10","close":107932.1484},{"date":"2023-07-11","close":110965.5859},{"date":"2023-07-12","close":112922.6562},{"date":"2023-07-13","close":111650.5625},{"date":"2023-07-14","close":115466.8438},{"date":"2023-07-17","close":114684.0156},{"date":"2023-07-18","close":115271.1406},{"date":"2023-07-19","close":114977.5938},{"date":"2023-07-20","close":114390.4609},{"date":"2023-07-21","close":112629.0859},{"date":"2023-07-24","close":111552.7266},{"date":"2023-07-25","close":110965.5859},{"date":"2023-07-26","close":110574.1875},{"date":"2023-07-27","close":121338.0469},{"date":"2023-07-28","close":125252.1797},{"date":"2023-07-31","close":120750.9141},{"date":"2023-08-01","close":122414.4297},{"date":"2023-08-02","close":116934.6406},{"date":"2023-08-03","close":117423.9219},{"date":"2023-08-04","close":117521.7656},{"date":"2023-08-07","close":119283.125},{"date":"2023-08-08","close":116053.9609},{"date":"2023-08-09","close":115956.1094},{"date":"2023-08-10","close":115956.1094},{"date":"2023-08-11","close":112824.8047},{"date":"2023-08-14","close":112433.3984},{"date":"2023-08-16","close":113314.0625},{"date":"2023-08-17","close":112335.5391},{"date":"2023-08-18","close":114684.0156},{"date":"2023-08-21","close":113901.1797},{"date":"2023-08-22","close":113999.0547},{"date":"2023-08-23","close":113509.7812},{"date":"2023-08-24","close":118304.5938},{"date":"2023-08-25","close":113999.0547},{"date":"2023-08-28","close":113411.9219},{"date":"2023-08-29","close":116053.9609},{"date":"2023-08-30","close":116836.7812},{"date":"2023-08-31","close":119185.2656},{"date":"2023-09-01","close":117423.9219},{"date":"2023-09-04","close":116641.0859},{"date":"2023-09-05","close":116836.7812},{"date":"2023-09-06","close":115662.5547},{"date":"2023-09-07","close":115956.1094},{"date":"2023-09-08","close":111259.1484},{"date":"2023-09-11","close":113411.9219},{"date":"2023-09-12","close":114194.75},{"date":"2023-09-13","close":115956.1094},{"date":"2023-09-14","close":119576.6719},{"date":"2023-09-15","close":119772.375},{"date":"2023-09-18","close":116445.375},{"date":"2023-09-19","close":116641.0859},{"date":"2023-09-20","close":115466.8438},{"date":"2023-09-21","close":113999.0547},{"date":"2023-09-22","close":114781.875},{"date":"2023-09-25","close":114488.3281},{"date":"2023-09-26","close":112820.5391},{"date":"2023-09-27","close":112526.2422},{"date":"2023-10-04","close":113212.9609},{"date":"2023-10-05","close":117922.0},{"date":"2023-10-06","close":118118.1953},{"date":"2023-10-10","close":117235.25},{"date":"2023-10-11","close":116940.9375},{"date":"2023-10-12","close":121846.1875},{"date":"2023-10-13","close":122336.6953},{"date":"2023-10-16","close":121748.0703},{"date":"2023-10-17","close":127536.2578},{"date":"2023-10-18","close":127536.2578},{"date":"2023-10-19","close":123317.7578},{"date":"2023-10-20","close":123808.2656},{"date":"2023-10-23","close":121649.9688},{"date":"2023-10-24","close":124396.9062},{"date":"2023-10-25","close":125083.6328},{"date":"2023-10-26","close":117725.7812},{"date":"2023-10-27","close":116842.8281},{"date":"2023-10-30","close":116842.8281},{"date":"2023-10-31","close":114095.9141},{"date":"2023-11-01","close":118020.1016},{"date":"2023-11-02","close":122925.3359},{"date":"2023-11-03","close":123415.8516},{"date":"2023-11-06","close":130479.4141},{"date":"2023-11-07","close":127928.6641},{"date":"2023-11-08","close":125181.7344},{"date":"2023-11-09","close":125574.1562},{"date":"2023-11-10","close":128026.7891},{"date":"2023-11-13","close":129302.1484},{"date":"2023-11-14","close":127536.2578},{"date":"2023-11-15","close":131558.5625},{"date":"2023-11-16","close":129792.6719},{"date":"2023-11-17","close":127438.1562},{"date":"2023-11-20","close":128909.7266},{"date":"2023-11-21","close":129498.3594},{"date":"2023-11-22","close":128811.6172},{"date":"2023-11-23","close":127634.375},{"date":"2023-11-24","close":125574.1562},{"date":"2023-11-27","close":128222.9922},{"date":"2023-11-28","close":128909.7266},{"date":"2023-11-29","close":127928.6641},{"date":"2023-11-30","close":131362.3594},{"date":"2023-12-01","close":130086.9844},{"date":"2023-12-04","close":128615.4062},{"date":"2023-12-05","close":123513.9609},{"date":"2023-12-06","close":123219.6406},{"date":"2023-12-07","close":123219.6406},{"date":"2023-12-08","close":125083.6328},{"date":"2023-12-11","close":126457.1016},{"date":"2023-12-12","close":128517.3203},{"date":"2023-12-13","close":128713.5234},{"date":"2023-12-14","close":134109.3125},{"date":"2023-12-15","close":137346.7656},{"date":"2023-12-18","close":137346.7656},{"date":"2023-12-19","close":135580.8438},{"date":"2023-12-20","close":137837.2656},{"date":"2023-12-21","close":137837.2656},{"date":"2023-12-22","close":137935.3594},{"date":"2023-12-26","close":138229.6719},{"date":"2023-12-27","close":138033.0625},{"date":"2023-12-28","close":139114.5156},{"date":"2024-01-02","close":139999.3594},{"date":"2024-01-03","close":134493.75},{"date":"2024-01-04","close":134100.4844},{"date":"2024-01-05","close":135181.9375},{"date":"2024-01-08","close":133707.2344},{"date":"2024-01-09","close":135083.6406},{"date":"2024-01-10","close":131249.3906},{"date":"2024-01-11","close":133707.2344},{"date":"2024-01-12","close":131839.2812},{"date":"2024-01-15","close":131839.2812},{"date":"2024-01-16","close":129872.9922},{"date":"2024-01-17","close":128791.5234},{"date":"2024-01-18","close":133903.875},{"date":"2024-01-19","close":138917.9062},{"date":"2024-01-22","close":140196.0},{"date":"2024-01-23","close":138426.3125},{"date":"2024-01-24","close":139114.5156},{"date":"2024-01-25","close":135083.6406},{"date":"2024-01-26","close":133707.2344},{"date":"2024-01-29","close":132724.0781},{"date":"2024-01-30","close":134592.0938},{"date":"2024-01-31","close":132429.1406},{"date":"2024-02-01","close":130462.8672},{"date":"2024-02-02","close":132625.7812},{"date":"2024-02-05","close":130069.6094},{"date":"2024-02-06","close":135673.5312},{"date":"2024-02-07","close":135673.5312},{"date":"2024-02-08","close":140392.5938},{"date":"2024-02-13","close":147471.2188},{"date":"2024-02-14","close":146193.125},{"date":"2024-02-15","close":146389.75},{"date":"2024-02-16","close":144325.1719},{"date":"2024-02-19","close":148749.2969},{"date":"2024-02-20","close":147077.9375},{"date":"2024-02-21","close":146488.0781},{"date":"2024-02-22","close":153861.6406},{"date":"2024-02-23","close":158679.0156},{"date":"2024-02-26","close":159072.2812},{"date":"2024-02-27","close":151207.1562},{"date":"2024-02-28","close":155336.3438},{"date":"2024-02-29","close":153566.6875},{"date":"2024-03-04","close":163693.0469},{"date":"2024-03-05","close":163004.8438},{"date":"2024-03-06","close":160153.75},{"date":"2024-03-07","close":162120.0312},{"date":"2024-03-08","close":169002.0312},{"date":"2024-03-11","close":163791.3594},{"date":"2024-03-12","close":162906.5469},{"date":"2024-03-13","close":160841.9219},{"date":"2024-03-14","close":159170.625},{"date":"2024-03-15","close":158482.3906},{"date":"2024-03-18","close":161530.1562},{"date":"2024-03-19","close":157499.25},{"date":"2024-03-20","close":153861.6406},{"date":"2024-03-21","close":167134.0625},{"date":"2024-03-22","close":166937.4062},{"date":"2024-03-25","close":166544.1562},{"date":"2024-03-26","close":173622.7656},{"date":"2024-03-27","close":178145.25},{"date":"2024-03-28","close":175486.3438},{"date":"2024-03-29","close":180213.25},{"date":"2024-04-01","close":182675.1875},{"date":"2024-04-02","close":183463.0156},{"date":"2024-04-03","close":176471.125},{"date":"2024-04-04","close":185137.125},{"date":"2024-04-05","close":180016.2969},{"date":"2024-04-08","close":178440.6719},{"date":"2024-04-09","close":180114.75},{"date":"2024-04-11","close":185531.0312},{"date":"2024-04-12","close":184546.2344},{"date":"2024-04-15","close":185334.0781},{"date":"2024-04-16","close":176372.6406},{"date":"2024-04-17","close":175978.7344},{"date":"2024-04-18","close":179523.9062},{"date":"2024-04-19","close":170660.9844},{"date":"2024-04-22","close":168986.8594},{"date":"2024-04-23","close":168395.9688},{"date":"2024-04-24","close":177061.9688},{"date":"2024-04-25","close":168002.0781},{"date":"2024-04-26","close":175092.4219},{"date":"2024-04-29","close":173221.375},{"date":"2024-04-30","close":171547.2656},{"date":"2024-05-02","close":170956.3906},{"date":"2024-05-03","close":170562.5},{"date":"2024-05-07","close":176865.0},{"date":"2024-05-08","close":175289.375},{"date":"2024-05-09","close":172728.9844},{"date":"2024-05-10","close":177160.4688},{"date":"2024-05-13","close":181001.0781},{"date":"2024-05-14","close":182478.2344},{"date":"2024-05-16","close":190060.9688},{"date":"2024-05-17","close":187008.1875},{"date":"2024-05-20","close":187205.1406},{"date":"2024-05-21","close":189076.1875},{"date":"2024-05-22","close":194689.3906},{"date":"2024-05-23","close":196954.3594},{"date":"2024-05-24","close":195575.6719},{"date":"2024-05-27","close":198431.5469},{"date":"2024-05-28","close":199416.3281},{"date":"2024-05-29","close":199416.3281},{"date":"2024-05-30","close":192719.8438},{"date":"2024-05-31","close":186318.8281},{"date":"2024-06-03","close":191242.6875},{"date":"2024-06-04","close":190356.4062},{"date":"2024-06-05","close":190750.3125},{"date":"2024-06-07","close":204340.1562},{"date":"2024-06-10","close":204832.5312},{"date":"2024-06-11","close":209264.0156},{"date":"2024-06-12","close":211725.9531},{"date":"2024-06-13","close":218619.3438},{"date":"2024-06-14","close":217634.5781},{"date":"2024-06-17","close":219604.1094},{"date":"2024-06-18","close":230929.0312},{"date":"2024-06-19","close":229944.2188},{"date":"2024-06-20","close":233883.3125},{"date":"2024-06-21","close":230436.6406},{"date":"2024-06-24","close":219604.1094},{"date":"2024-06-25","close":221573.6719},{"date":"2024-06-26","close":233390.9219},{"date":"2024-06-27","close":233193.7188},{"date":"2024-06-28","close":233193.7188},{"date":"2024-07-01","close":232207.7031},{"date":"2024-07-02","close":228756.625},{"date":"2024-07-03","close":232700.7188},{"date":"2024-07-04","close":226784.5781},{"date":"2024-07-05","close":232700.7188},{"date":"2024-07-08","close":230235.6562},{"date":"2024-07-09","close":235165.7656},{"date":"2024-07-10","close":235658.7812},{"date":"2024-07-11","close":237630.8125},{"date":"2024-07-12","close":229742.6562},{"date":"2024-07-15","close":226784.5781},{"date":"2024-07-16","close":229742.6562},{"date":"2024-07-17","close":217417.4219},{"date":"2024-07-18","close":209529.25},{"date":"2024-07-19","close":206571.2031},{"date":"2024-07-22","close":202134.0938},{"date":"2024-07-23","close":202134.0938},{"date":"2024-07-24","close":205585.1562},{"date":"2024-07-25","close":187343.8125},{"date":"2024-07-26","close":189118.6406},{"date":"2024-07-29","close":192865.5156},{"date":"2024-07-30","close":186259.1875},{"date":"2024-07-31","close":191879.5},{"date":"2024-08-01","close":190597.6719},{"date":"2024-08-02","close":170778.6719},{"date":"2024-08-05","close":153917.7188},{"date":"2024-08-06","close":161411.4688},{"date":"2024-08-07","close":166933.1719},{"date":"2024-08-08","close":161115.6719},{"date":"2024-08-09","close":169102.4219},{"date":"2024-08-12","close":174525.5469},{"date":"2024-08-13","close":179357.0312},{"date":"2024-08-14","close":184089.9219},{"date":"2024-08-16","close":196908.2031},{"date":"2024-08-19","close":191189.2656},{"date":"2024-08-20","close":196908.2031},{"date":"2024-08-21","close":189907.4375},{"date":"2024-08-22","close":188428.4219},{"date":"2024-08-23","close":182906.7031},{"date":"2024-08-26","close":177089.1719},{"date":"2024-08-27","close":172553.5},{"date":"2024-08-28","close":176793.3906},{"date":"2024-08-29","close":167327.5781},{"date":"2024-08-30","close":171271.7031},{"date":"2024-09-02","close":171567.4844},{"date":"2024-09-03","close":165947.1719},{"date":"2024-09-04","close":152635.8906},{"date":"2024-09-05","close":157171.5781},{"date":"2024-09-06","close":154213.5156},{"date":"2024-09-09","close":154805.125},{"date":"2024-09-10","close":153326.1094},{"date":"2024-09-11","close":155002.3438},{"date":"2024-09-12","close":166440.1562},{"date":"2024-09-13","close":160524.0469},{"date":"2024-09-19","close":150663.8438},{"date":"2024-09-20","close":154903.75},{"date":"2024-09-23","close":159735.2344},{"date":"2024-09-24","close":161214.2812},{"date":"2024-09-25","close":162989.0938},{"date":"2024-09-26","close":178371.0312},{"date":"2024-09-27","close":181531.5156},{"date":"2024-09-30","close":172445.0781},{"date":"2024-10-02","close":167012.9531},{"date":"2024-10-04","close":171951.2188},{"date":"2024-10-07","close":182617.9531},{"date":"2024-10-08","close":175803.1094},{"date":"2024-10-10","close":184395.7344},{"date":"2024-10-11","close":183704.3906},{"date":"2024-10-14","close":183704.3906},{"date":"2024-10-15","close":190519.2031},{"date":"2024-10-16","close":186371.0469},{"date":"2024-10-17","close":193580.9531},{"date":"2024-10-18","close":184988.3281},{"date":"2024-10-21","close":188543.9062},{"date":"2024-10-22","close":185482.1562},{"date":"2024-10-23","close":193580.9531},{"date":"2024-10-24","close":195753.8125},{"date":"2024-10-25","close":198519.25},{"date":"2024-10-28","close":193580.9531},{"date":"2024-10-29","close":187951.2969},{"date":"2024-10-30","close":192593.2812},{"date":"2024-10-31","close":184000.6562},{"date":"2024-11-01","close":179951.2812},{"date":"2024-11-04","close":191605.6406},{"date":"2024-11-05","close":190815.5},{"date":"2024-11-06","close":193383.4062},{"date":"2024-11-07","close":193383.4062},{"date":"2024-11-08","close":198025.3906},{"date":"2024-11-11","close":190222.9062},{"date":"2024-11-12","close":183506.8438},{"date":"2024-11-13","close":180642.625},{"date":"2024-11-14","close":170864.8125},{"date":"2024-11-15","close":176000.6406},{"date":"2024-11-18","close":169580.8594},{"date":"2024-11-19","close":168494.4219},{"date":"2024-11-20","close":168494.4219},{"date":"2024-11-21","close":166716.6562},{"date":"2024-11-22","close":174519.1562},{"date":"2024-11-25","close":174815.4688},{"date":"2024-11-26","close":174914.2344},{"date":"2024-11-27","close":166222.8281},{"date":"2024-11-28","close":159111.7031},{"date":"2024-11-29","close":157926.5},{"date":"2024-12-02","close":156840.0625},{"date":"2024-12-03","close":162864.7969},{"date":"2024-12-04","close":165926.5469},{"date":"2024-12-05","close":170864.8125},{"date":"2024-12-06","close":165037.625},{"date":"2024-12-09","close":166815.4219},{"date":"2024-12-10","close":168296.9219},{"date":"2024-12-11","close":169679.6406},{"date":"2024-12-12","close":173926.5469},{"date":"2024-12-13","close":173333.9531},{"date":"2024-12-16","close":177087.0469},{"date":"2024-12-17","close":181729.0469},{"date":"2024-12-18","close":181235.2188},{"date":"2024-12-19","close":172840.125},{"date":"2024-12-20","close":166420.375},{"date":"2024-12-23","close":167506.7812},{"date":"2024-12-24","close":166420.375},{"date":"2024-12-26","close":168000.6094},{"date":"2024-12-27","close":172346.2969},{"date":"2024-12-30","close":171753.7188},{"date":"2025-01-02","close":169087.0312},{"date":"2025-01-03","close":179654.9688},{"date":"2025-01-06","close":197334.0625},{"date":"2025-01-07","close":192593.2812},{"date":"2025-01-08","close":192297.0},{"date":"2025-01-09","close":202469.8906},{"date":"2025-01-10","close":200988.3906},{"date":"2025-01-13","close":191901.9375},{"date":"2025-01-14","close":192593.2812},{"date":"2025-01-15","close":195753.8125},{"date":"2025-01-16","close":207408.1562},{"date":"2025-01-17","close":211852.6094},{"date":"2025-01-20","close":209383.5},{"date":"2025-01-21","close":215309.4219},{"date":"2025-01-22","close":222716.875},{"date":"2025-01-23","close":216790.9219},{"date":"2025-01-24","close":218272.375},{"date":"2025-01-31","close":196741.4531},{"date":"2025-02-03","close":188543.9062},{"date":"2025-02-04","close":188741.4375},{"date":"2025-02-05","close":196346.3906},{"date":"2025-02-06","close":200988.3906},{"date":"2025-02-07","close":200494.5625},{"date":"2025-02-10","close":195655.0312},{"date":"2025-02-11","close":197235.2969},{"date":"2025-02-12","close":196445.1719},{"date":"2025-02-13","close":205926.6719},{"date":"2025-02-14","close":207408.1562},{"date":"2025-02-17","close":209383.5},{"date":"2025-02-18","close":207408.1562},{"date":"2025-02-19","close":215803.25},{"date":"2025-02-20","close":209383.5},{"date":"2025-02-21","close":206914.3281},{"date":"2025-02-24","close":202469.8906},{"date":"2025-02-25","close":198025.3906},{"date":"2025-02-26","close":200494.5625},{"date":"2025-02-27","close":198013.4219},{"date":"2025-02-28","close":189067.0312},{"date":"2025-03-04","close":184991.4688},{"date":"2025-03-05","close":191949.7656},{"date":"2025-03-06","close":191253.9375},{"date":"2025-03-07","close":191253.9375},{"date":"2025-03-10","close":186780.75},{"date":"2025-03-11","close":186681.3281},{"date":"2025-03-12","close":197715.2344},{"date":"2025-03-13","close":198510.4531},{"date":"2025-03-14","close":203281.8594},{"date":"2025-03-17","close":204772.9219},{"date":"2025-03-18","close":201790.7969},{"date":"2025-03-19","close":204275.9062},{"date":"2025-03-20","close":208749.0938},{"date":"2025-03-21","close":214216.3281},{"date":"2025-03-24","close":210240.1562},{"date":"2025-03-25","close":206761.0},{"date":"2025-03-26","close":212725.2656},{"date":"2025-03-27","close":205766.9375},{"date":"2025-03-28","close":198112.8281},{"date":"2025-03-31","close":189564.0625},{"date":"2025-04-01","close":195826.5312},{"date":"2025-04-02","close":196721.1719},{"date":"2025-04-03","close":193440.8125},{"date":"2025-04-04","close":181114.6719},{"date":"2025-04-07","close":163818.3438},{"date":"2025-04-08","close":168490.3594},{"date":"2025-04-09","close":164017.125},{"date":"2025-04-10","close":182108.7344},{"date":"2025-04-11","close":179723.0156},{"date":"2025-04-14","close":179126.6094},{"date":"2025-04-15","close":179524.2031},{"date":"2025-04-16","close":172963.5312},{"date":"2025-04-17","close":173957.5781},{"date":"2025-04-18","close":173957.5781},{"date":"2025-04-21","close":175548.0469},{"date":"2025-04-22","close":172764.7188},{"date":"2025-04-23","close":179921.8281},{"date":"2025-04-24","close":177237.9219},{"date":"2025-04-25","close":183301.5781},{"date":"2025-04-28","close":180915.875},{"date":"2025-04-29","close":179723.0156},{"date":"2025-04-30","close":176442.6875},{"date":"2025-05-02","close":184892.0469},{"date":"2025-05-07","close":189663.4688},{"date":"2025-05-08","close":189166.4375},{"date":"2025-05-09","close":188967.6406},{"date":"2025-05-12","close":193838.4375},{"date":"2025-05-13","close":197317.6094},{"date":"2025-05-14","close":204772.9219},{"date":"2025-05-15","close":199305.6875},{"date":"2025-05-16","close":203281.8594},{"date":"2025-05-19","close":198212.2344},{"date":"2025-05-20","close":200796.75},{"date":"2025-05-21","close":199305.6875},{"date":"2025-05-22","close":195727.1406},{"date":"2025-05-23","close":198808.6406},{"date":"2025-05-26","close":201790.7969},{"date":"2025-05-27","close":201293.7812},{"date":"2025-05-28","close":206761.0},{"date":"2025-05-29","close":211117.7969},{"date":"2025-05-30","close":203649.0156},{"date":"2025-06-02","close":206636.5156},{"date":"2025-06-04","close":216594.9062},{"date":"2025-06-05","close":223565.7812},{"date":"2025-06-09","close":228047.0469},{"date":"2025-06-10","close":229540.8125},{"date":"2025-06-11","close":239001.2656},{"date":"2025-06-12","close":234520.0},{"date":"2025-06-13","close":234520.0},{"date":"2025-06-16","close":246967.9844},{"date":"2025-06-17","close":247963.8125},{"date":"2025-06-18","close":245474.2188},{"date":"2025-06-19","close":244976.2969},{"date":"2025-06-20","close":255930.5312},{"date":"2025-06-23","close":258420.125},{"date":"2025-06-24","close":277341.0625},{"date":"2025-06-25","close":284809.8438},{"date":"2025-06-26","close":291780.75},{"date":"2025-06-27","close":282818.1562},{"date":"2025-06-30","close":290784.9062},{"date":"2025-07-01","close":284311.9375},{"date":"2025-07-02","close":277839.0},{"date":"2025-07-03","close":277341.0625},{"date":"2025-07-04","close":269374.3438},{"date":"2025-07-07","close":269872.2812},{"date":"2025-07-08","close":280826.5},{"date":"2025-07-09","close":279830.6875},{"date":"2025-07-10","close":295764.0938},{"date":"2025-07-11","close":293274.5},{"date":"2025-07-14","close":298751.5938},{"date":"2025-07-15","close":297257.8438},{"date":"2025-07-16","close":294768.25},{"date":"2025-07-17","close":268378.5},{"date":"2025-07-18","close":267880.5625},{"date":"2025-07-21","close":271366.0312},{"date":"2025-07-22","close":267382.6562},{"date":"2025-07-23","close":267880.5938},{"date":"2025-07-24","close":268378.5},{"date":"2025-07-25","close":264893.0625},{"date":"2025-07-28","close":260853.1875},{"date":"2025-07-29","close":261350.9844},{"date":"2025-07-30","close":262346.625},{"date":"2025-07-31","close":272302.7812},{"date":"2025-08-01","close":256870.6562},{"date":"2025-08-04","close":256870.6562},{"date":"2025-08-05","close":262346.625},{"date":"2025-08-06","close":257368.4844},{"date":"2025-08-07","close":260853.1875},{"date":"2025-08-08","close":255377.25},{"date":"2025-08-11","close":265831.2812},{"date":"2025-08-12","close":267822.5},{"date":"2025-08-13","close":276783.125},{"date":"2025-08-14","close":275289.6875},{"date":"2025-08-18","close":266329.0938},{"date":"2025-08-19","close":261848.8125},{"date":"2025-08-20","close":254381.6094},{"date":"2025-08-21","close":243927.5781},{"date":"2025-08-22","close":249901.3281},{"date":"2025-08-25","close":258364.1094},{"date":"2025-08-26","close":260355.3438},{"date":"2025-08-27","close":258861.9219},{"date":"2025-08-28","close":267710.8438},{"date":"2025-08-29","close":268209.3438},{"date":"2025-09-01","close":255247.5781},{"date":"2025-09-02","close":259734.3594},{"date":"2025-09-03","close":261728.4531},{"date":"2025-09-04","close":264719.6562},{"date":"2025-09-05","close":272696.125},{"date":"2025-09-08","close":276185.8438},{"date":"2025-09-09","close":287153.5312},{"date":"2025-09-10","close":303106.5},{"date":"2025-09-11","close":306097.7188},{"date":"2025-09-12","close":327534.5312},{"date":"2025-09-15","close":330027.0938},{"date":"2025-09-16","close":346977.1875},{"date":"2025-09-17","close":332519.7812},{"date":"2025-09-18","close":354455.1562},{"date":"2025-09-19","close":353000.0},{"date":"2025-09-22","close":349968.3438},{"date":"2025-09-23","close":359938.9688},{"date":"2025-09-24","close":356449.25},{"date":"2025-09-25","close":355452.1875},{"date":"2025-09-26","close":335510.9688},{"date":"2025-09-29","close":347974.2188},{"date":"2025-09-30","close":346478.625},{"date":"2025-10-01","close":358941.9375},{"date":"2025-10-02","close":394337.5938},{"date":"2025-10-10","close":426742.0312},{"date":"2025-10-13","close":413780.25},{"date":"2025-10-14","close":410290.5312},{"date":"2025-10-15","close":421258.2188},{"date":"2025-10-16","close":451170.0312},{"date":"2025-10-17","close":464131.8125},{"date":"2025-10-20","close":484073.0312},{"date":"2025-10-21","close":477592.1562},{"date":"2025-10-22","close":480084.8125},{"date":"2025-10-23","close":477093.625},{"date":"2025-10-24","close":508501.0},{"date":"2025-10-27","close":533427.5},{"date":"2025-10-28","close":519468.7188},{"date":"2025-10-29","close":556359.9375},{"date":"2025-10-30","close":566330.5},{"date":"2025-10-31","close":557357.0},{"date":"2025-11-03","close":618177.75},{"date":"2025-11-04","close":584277.6875},{"date":"2025-11-05","close":577298.25},{"date":"2025-11-06","close":591257.125},{"date":"2025-11-07","close":578295.25},{"date":"2025-11-10","close":604218.8125},{"date":"2025-11-11","close":617180.625},{"date":"2025-11-12","close":615186.5625},{"date":"2025-11-13","close":610201.3125},{"date":"2025-11-14","close":558354.125},{"date":"2025-11-17","close":604218.8125},{"date":"2025-11-18","close":568324.6875},{"date":"2025-11-19","close":560348.1875},{"date":"2025-11-20","close":569321.6875},{"date":"2025-11-21","close":519468.7188},{"date":"2025-11-24","close":518471.6562},{"date":"2025-11-25","close":517474.5938},{"date":"2025-11-26","close":522459.875},{"date":"2025-11-27","close":542907.25},{"date":"2025-11-28","close":528820.6875},{"date":"2025-12-01","close":536802.875},{"date":"2025-12-02","close":556758.375},{"date":"2025-12-03","close":550771.75},{"date":"2025-12-04","close":540794.0625},{"date":"2025-12-05","close":542789.5625},{"date":"2025-12-08","close":575716.125},{"date":"2025-12-09","close":564740.625},{"date":"2025-12-10","close":585693.875},{"date":"2025-12-11","close":563742.8125},{"date":"2025-12-12","close":569729.4375},{"date":"2025-12-15","close":552767.3125},{"date":"2025-12-16","close":528820.6875},{"date":"2025-12-17","close":549774.0},{"date":"2025-12-18","close":550771.75},{"date":"2025-12-19","close":545782.875},{"date":"2025-12-22","close":578709.5},{"date":"2025-12-23","close":582700.5625},{"date":"2025-12-24","close":586691.625},{"date":"2025-12-26","close":597667.1875},{"date":"2025-12-29","close":638575.9375},{"date":"2025-12-30","close":649551.4375},{"date":"2026-01-02","close":675493.625},{"date":"2026-01-05","close":694451.3125},{"date":"2026-01-06","close":724384.5625},{"date":"2026-01-07","close":740349.0},{"date":"2026-01-08","close":754317.875},{"date":"2026-01-09","close":742344.5625},{"date":"2026-01-12","close":747333.4375},{"date":"2026-01-13","close":736357.9375},{"date":"2026-01-14","close":740349.0},{"date":"2026-01-15","close":747333.4375},{"date":"2026-01-16","close":754317.875},{"date":"2026-01-19","close":762465.3125},{"date":"2026-01-20","close":741346.8125},{"date":"2026-01-21","close":738353.5},{"date":"2026-01-22","close":753320.125},{"date":"2026-01-23","close":765293.375},{"date":"2026-01-26","close":734362.3125},{"date":"2026-01-27","close":798219.9375},{"date":"2026-01-28","close":839128.6875},{"date":"2026-01-29","close":859084.25},{"date":"2026-01-30","close":906977.375},{"date":"2026-02-02","close":828153.125},{"date":"2026-02-03","close":904981.875},{"date":"2026-02-04","close":897997.375},{"date":"2026-02-05","close":840126.5},{"date":"2026-02-06","close":837133.125},{"date":"2026-02-09","close":885026.375},{"date":"2026-02-10","close":874050.8125},{"date":"2026-02-11","close":858086.4375},{"date":"2026-02-12","close":886024.125},{"date":"2026-02-13","close":878041.9375},{"date":"2026-02-19","close":892010.75},{"date":"2026-02-20","close":946888.375},{"date":"2026-02-23","close":948884.0},{"date":"2026-02-24","close":1002763.8125},{"date":"2026-02-25","close":1015734.875},{"date":"2026-02-26","close":1098578.0},{"date":"2026-02-27","close":1060592.625},{"date":"2026-03-03","close":938639.5},{"date":"2026-03-04","close":848674.0},{"date":"2026-03-05","close":940638.6875},{"date":"2026-03-06","close":923645.25},{"date":"2026-03-09","close":835679.0},{"date":"2026-03-10","close":937639.875},{"date":"2026-03-11","close":954633.375},{"date":"2026-03-12","close":929642.9375},{"date":"2026-03-13","close":909650.625},{"date":"2026-03-16","close":973626.0625},{"date":"2026-03-17","close":969627.625},{"date":"2026-03-18","close":1055594.625},{"date":"2026-03-19","close":1012611.0625},{"date":"2026-03-20","close":1006613.375},{"date":"2026-03-23","close":932641.75},{"date":"2026-03-24","close":985621.4375},{"date":"2026-03-25","close":994617.9375},{"date":"2026-03-26","close":932641.75},{"date":"2026-03-27","close":932641.75},{"date":"2026-03-30","close":872664.8125},{"date":"2026-03-31","close":806690.125},{"date":"2026-04-01","close":896655.5625},{"date":"2026-04-02","close":829681.375},{"date":"2026-04-03","close":875853.5625},{"date":"2026-04-06","close":885659.8125},{"date":"2026-04-07","close":915648.3125},{"date":"2026-04-08","close":1032603.4375},{"date":"2026-04-09","close":997616.8125},{"date":"2026-04-10","close":1026605.6875},{"date":"2026-04-13","close":1039600.6875},{"date":"2026-04-14","close":1102576.5},{"date":"2026-04-15","close":1135563.875},{"date":"2026-04-16","close":1154556.5},{"date":"2026-04-17","close":1127566.875},{"date":"2026-04-20","close":1165552.25},{"date":"2026-04-21","close":1223530.125},{"date":"2026-04-22","close":1222530.375},{"date":"2026-04-23","close":1224529.75},{"date":"2026-04-24","close":1221530.875},{"date":"2026-04-27","close":1291504.0},{"date":"2026-04-28","close":1299500.875},{"date":"2026-04-29","close":1292503.625},{"date":"2026-04-30","close":1285506.25},{"date":"2026-05-04","close":1446444.5},{"date":"2026-05-06","close":1600385.375},{"date":"2026-05-07","close":1653365.0},{"date":"2026-05-08","close":1685352.75},{"date":"2026-05-11","close":1879278.125},{"date":"2026-05-12","close":1834295.5},{"date":"2026-05-13","close":1975241.375},{"date":"2026-05-14","close":1969243.625},{"date":"2026-05-15","close":1818301.625},{"date":"2026-05-18","close":1839293.625},{"date":"2026-05-19","close":1744330.0},{"date":"2026-05-20","close":1744330.0},{"date":"2026-05-21","close":1939255.125},{"date":"2026-05-22","close":1940254.75},{"date":"2026-05-26","close":2051212.125},{"date":"2026-05-27","close":2242138.75},{"date":"2026-05-28","close":2288503.75},{"date":"2026-05-29","close":2332494.25},{"date":"2026-06-01","close":2362487.75},{"date":"2026-06-02","close":2359488.5},{"date":"2026-06-04","close":2297501.75},{"date":"2026-06-05","close":2069551.25},{"date":"2026-06-08","close":1910585.75},{"date":"2026-06-09","close":2214519.75},{"date":"2026-06-10","close":2047556.0},{"date":"2026-06-11","close":2100544.5},{"date":"2026-06-12","close":2149534.0},{"date":"2026-06-15","close":2287504.0},{"date":"2026-06-16","close":2381483.75},{"date":"2026-06-17","close":2520453.5},{"date":"2026-06-18","close":2684418.0},{"date":"2026-06-19","close":2763400.75},{"date":"2026-06-22","close":2918367.25},{"date":"2026-06-23","close":2554446.0},{"date":"2026-06-24","close":2620431.75},{"date":"2026-06-25","close":2916367.75},{"date":"2026-06-26","close":2672420.5},{"date":"2026-06-29","close":2627430.25},{"date":"2026-06-30","close":2649425.5},{"date":"2026-07-01","close":2559445.0},{"date":"2026-07-02","close":2186526.0},{"date":"2026-07-03","close":2424474.25},{"date":"2026-07-06","close":2342492.0},{"date":"2026-07-07","close":2200522.75},{"date":"2026-07-08","close":2075550.0},{"date":"2026-07-09","close":2185526.0},{"date":"2026-07-10","close":2179527.5},{"date":"2026-07-13","close":1844600.0},{"date":"2026-07-14","close":1912585.25},{"date":"2026-07-15","close":2081548.625},{"date":"2026-07-16","close":1841600.625},{"date":"2026-07-20","close":1763617.625},{"date":"2026-07-21","close":1835602.0},{"date":"2026-07-22","close":1829603.25},{"date":"2026-07-23","close":1918584.0},{"date":"2026-07-24","close":1758618.625},{"date":"2026-07-27","close":1815606.375},{"date":"2026-07-28","close":1549664.0},{"date":"2026-07-29","close":1400696.25},{"date":"2026-07-30","close":1321713.375},{"date":"2026-07-31","close":1717627.625},{"date":"2026-08-03","close":1566660.25},{"date":"2026-08-04","close":1576658.125},{"date":"2026-08-05","close":1667638.375},{"date":"2026-08-06","close":1494675.875},{"date":"2026-08-07","close":1421691.75},{"date":"2026-08-10","close":1419692.125},{"date":"2026-08-11","close":1424691.125},{"date":"2026-08-12","close":1503674.0},{"date":"2026-08-13","close":1592654.625},{"date":"2026-08-14","close":1644643.375},{"date":"2026-08-18","close":1661639.75},{"date":"2026-08-19","close":1499674.875},{"date":"2026-08-20","close":1690633.375},{"date":"2026-08-21","close":1729625.0},{"date":"2026-08-24","close":1670637.75},{"date":"2026-08-25","close":1677636.25},{"date":"2026-08-26","close":1687634.125},{"date":"2026-08-27","close":1729625.0},{"date":"2026-08-28","close":1653000.0},{"date":"2026-08-31","close":1674000.0},{"date":"2026-09-01","close":1693000.0},{"date":"2026-09-02","close":1613000.0},{"date":"2026-09-03","close":1596000.0},{"date":"2026-09-04","close":1647000.0},{"date":"2026-09-07","close":1783000.0},{"date":"2026-09-08","close":1793000.0},{"date":"2026-09-09","close":1856000.0},{"date":"2026-09-10","close":1853000.0},{"date":"2026-09-11","close":1812000.0},{"date":"2026-09-14","close":1683000.0},{"date":"2026-09-15","close":1712000.0},{"date":"2026-09-16","close":1757000.0},{"date":"2026-09-17","close":1766000.0},{"date":"2026-09-18","close":1849000.0},{"date":"2026-09-21","close":1879000.0},{"date":"2026-09-22","close":1841000.0},{"date":"2026-09-23","close":1863000.0},{"date":"2026-09-28","close":1761000.0},{"date":"2026-09-29","close":1790000.0},{"date":"2026-09-30","close":1783000.0},{"date":"2026-10-01","close":1828000.0},{"date":"2026-10-02","close":1842000.0},{"date":"2026-10-06","close":1784000.0},{"date":"2026-10-07","close":1715000.0},{"date":"2026-10-08","close":1686000.0},{"date":"2026-10-12","close":1605000.0},{"date":"2026-10-13","close":1456000.0},{"date":"2026-10-14","close":1425000.0},{"date":"2026-10-15","close":1238000.0},{"date":"2026-10-16","close":1265000.0},{"date":"2026-10-19","close":1304000.0},{"date":"2026-10-20","close":1190000.0},{"date":"2026-10-21","close":1288000.0},{"date":"2026-10-22","close":1234000.0},{"date":"2026-10-23","close":1220000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":185147.0,"foreign_net":25304.0,"institution_net":-210451.0},{"date":"2026-10-21","retail_net":-133242.0,"foreign_net":150127.0,"institution_net":-16885.0},{"date":"2026-10-20","retail_net":415074.0,"foreign_net":-288990.0,"institution_net":-126084.0},{"date":"2026-10-19","retail_net":338760.0,"foreign_net":-140774.0,"institution_net":-197986.0},{"date":"2026-10-16","retail_net":357861.0,"foreign_net":-64646.0,"institution_net":-293215.0},{"date":"2026-10-15","retail_net":869045.0,"foreign_net":-929630.0,"institution_net":60585.0},{"date":"2026-10-14","retail_net":363829.0,"foreign_net":-487662.0,"institution_net":123833.0},{"date":"2026-10-13","retail_net":1199108.0,"foreign_net":-1613929.0,"institution_net":414821.0},{"date":"2026-10-12","retail_net":496850.0,"foreign_net":-618288.0,"institution_net":121438.0},{"date":"2026-10-08","retail_net":535603.0,"foreign_net":-513008.0,"institution_net":-22595.0},{"date":"2026-10-07","retail_net":895406.0,"foreign_net":-787785.0,"institution_net":-107621.0},{"date":"2026-10-06","retail_net":930587.0,"foreign_net":-784946.0,"institution_net":-145641.0},{"date":"2026-10-02","retail_net":39443.0,"foreign_net":-115492.0,"institution_net":76049.0},{"date":"2026-10-01","retail_net":99836.0,"foreign_net":-124087.0,"institution_net":24251.0},{"date":"2026-09-30","retail_net":478176.0,"foreign_net":-342688.0,"institution_net":-135488.0},{"date":"2026-09-29","retail_net":843081.0,"foreign_net":-885722.0,"institution_net":42641.0},{"date":"2026-09-28","retail_net":1263405.0,"foreign_net":-988534.0,"institution_net":-274871.0},{"date":"2026-09-23","retail_net":513487.0,"foreign_net":-636435.0,"institution_net":122948.0},{"date":"2026-09-22","retail_net":377235.0,"foreign_net":-217556.0,"institution_net":-159679.0},{"date":"2026-09-21","retail_net":264893.0,"foreign_net":-360986.0,"institution_net":96093.0},{"date":"2026-09-18","retail_net":-884212.0,"foreign_net":723470.0,"institution_net":160742.0},{"date":"2026-09-17","retail_net":755392.0,"foreign_net":-701796.0,"institution_net":-53596.0},{"date":"2026-09-16","retail_net":45494.0,"foreign_net":-262655.0,"institution_net":217161.0},{"date":"2026-09-15","retail_net":688450.0,"foreign_net":-586836.0,"institution_net":-101614.0},{"date":"2026-09-14","retail_net":1481717.0,"foreign_net":-1215512.0,"institution_net":-266205.0},{"date":"2026-09-11","retail_net":881035.0,"foreign_net":-606502.0,"institution_net":-274533.0},{"date":"2026-09-10","retail_net":669496.0,"foreign_net":-956724.0,"institution_net":287228.0},{"date":"2026-09-09","retail_net":-116700.0,"foreign_net":41716.0,"institution_net":74984.0},{"date":"2026-09-08","retail_net":-82985.0,"foreign_net":97545.0,"institution_net":-14560.0},{"date":"2026-09-07","retail_net":-1137755.0,"foreign_net":772036.0,"institution_net":365719.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":185147.0,"foreign_net":25304.0,"institution_net":-210451.0},"d3":{"retail_net":466979.0,"foreign_net":-113559.0,"institution_net":-353420.0},"d7":{"retail_net":2396474.0,"foreign_net":-1736271.0,"institution_net":-660203.0},"d14":{"retail_net":6593307.0,"foreign_net":-6293806.0,"institution_net":-299501.0},"d30":{"retail_net":12633516.0,"foreign_net":-12420985.0,"institution_net":-212531.0}},"analysis":"최근 5일 외국인 순매수 -31.90만, 기관 순매수 -84.46만. 30일 누적: 외국인 -1242.10만, 기관 -21.25만.","foreign_flow":-318979.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-844621.0},"insider_trades":[],"price_analysis":{"current":1269000.0,"low_30d":1171000.0,"support":1247400.0,"high_30d":1935000.0,"change_1d":2.8,"change_7d":-2.1,"change_30d":-28.8,"resistance":1858600.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.93,"per":68.7,"quarter":"2024-Q2"},{"pbr":1.98,"per":12.07,"quarter":"2024-Q3"},{"pbr":1.75,"per":6.32,"quarter":"2024-Q4"},{"pbr":1.75,"per":5.31,"quarter":"2025-Q1"},{"pbr":2.51,"per":7.34,"quarter":"2025-Q2"},{"pbr":2.6,"per":7.07,"quarter":"2025-Q3"},{"pbr":4.04,"per":11.02,"quarter":"2025-Q4"},{"pbr":3.69,"per":7.82,"quarter":"2026-Q1"},{"pbr":7.58,"per":11.92,"quarter":"2026-Q2"},{"pbr":3.53,"per":5.71,"quarter":"현재"}],"timeline":[{"close":233193.7188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":172445.0781,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":171753.7188,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":189564.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":290784.9062,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":346478.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":649551.4375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":806690.125,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2649425.5,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.2,"pbr_5y_low":1.75,"per_5y_avg":15.29,"per_5y_low":5.31,"current_pbr":3.53,"current_per":5.71,"pbr_5y_high":7.58,"per_5y_high":68.7,"pbr_5y_median":2.6,"per_5y_median":7.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)","ROE 35.8% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 51% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +50.9%"},"momentum":{"grade":"F","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 5.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 35.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":26.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":35.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":36.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":true,"unit":"%","value":83.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":68.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":85.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.93,"per":68.7,"close":233193.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.98,"per":12.07,"close":172445.0781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":6.32,"close":171753.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.75,"per":5.31,"close":189564.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.51,"per":7.34,"close":290784.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.6,"per":7.07,"close":346478.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.04,"per":11.02,"close":649551.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.69,"per":7.82,"close":806690.125,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.58,"per":11.92,"close":2649425.5,"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":"PER","value":"5.8배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"35.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":128574.37,"pbr":null,"per":null,"roa":0.26922546848252243,"roe":0.3575371687921852,"revenue":79318746000000.0,"market_cap":null,"net_income":93922593000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8319767939851193,"total_assets":348862214000000.0,"total_equity":262693228000000.0,"profit_margin":1.18411595917061,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60542608000000.0,"operating_margin":0.7632824654086185},{"eps":55383.22,"pbr":7.37,"per":21.81,"roa":0.1810624081783632,"roe":0.2454432311357188,"revenue":52576287000000.0,"market_cap":916535200000000.0,"net_income":40345909000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7927416783920097,"total_assets":222828744000000.0,"total_equity":164379799000000.0,"profit_margin":0.7673784381160275,"dividend_yield":0.23,"fiscal_quarter":"Q1","operating_income":37610283000000.0,"operating_margin":0.7153468825213922},{"eps":20928.266975998038,"pbr":null,"per":null,"roa":0.08657177709687232,"roe":0.12634758849187877,"revenue":32826653000000.0,"market_cap":null,"net_income":15245953000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6877452599264384,"total_assets":176107659000000.0,"total_equity":120666751000000.0,"profit_margin":0.4644382416934191,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19169574000000.0,"operating_margin":0.5839637077834283},{"eps":17292.7621188574,"pbr":null,"per":null,"roa":0.08486903664182235,"roe":0.12596747050252716,"revenue":24448929000000.0,"market_cap":null,"net_income":12597538000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5738124561611676,"total_assets":148435030000000.0,"total_equity":100006279000000.0,"profit_margin":0.5152592982702842,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11383390000000.0,"operating_margin":0.4655987180460952},{"eps":9603.773294444045,"pbr":null,"per":null,"roa":0.05419735273007753,"roe":0.08028478875717165,"revenue":22231952000000.0,"market_cap":null,"net_income":6996216000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5390135782948794,"total_assets":129087781000000.0,"total_equity":87142485000000.0,"profit_margin":0.31469193528305567,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9212851000000.0,"operating_margin":0.4143968554807963},{"eps":11130.197610700518,"pbr":null,"per":null,"roa":0.06539633232829621,"roe":0.09956187565887704,"revenue":17639141000000.0,"market_cap":null,"net_income":8108195000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5727031151913804,"total_assets":123985470000000.0,"total_equity":81438753000000.0,"profit_margin":0.4596706268179386,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7440504000000.0,"operating_margin":0.42181781981333444},{"eps":10990.582056487881,"pbr":null,"per":null,"roa":0.06680132692438924,"roe":0.10831916043172639,"revenue":19767035000000.0,"market_cap":null,"net_income":8006487000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5243908861394742,"total_assets":119855209000000.0,"total_equity":73915704000000.0,"profit_margin":0.4050423849606175,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8082796000000.0,"operating_margin":0.40890280206414364},{"eps":7897.710701095481,"pbr":null,"per":null,"roa":0.05309153082295544,"roe":0.08810473324357534,"revenue":17573069000000.0,"market_cap":null,"net_income":5753373000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.521899959534672,"total_assets":108367058000000.0,"total_equity":65301520000000.0,"profit_margin":0.3273971666531327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7029958000000.0,"operating_margin":0.40004156359939175},{"eps":5655.567921920843,"pbr":null,"per":null,"roa":0.03900618596948702,"roe":0.06886180215216374,"revenue":16423258000000.0,"market_cap":null,"net_income":4120003000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4564541335221063,"total_assets":105624349000000.0,"total_equity":59830020000000.0,"profit_margin":0.25086392724269446,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5468536000000.0,"operating_margin":0.3329751015297939},{"eps":2631.5379560333354,"pbr":null,"per":null,"roa":0.01857640661211658,"roe":0.03453663711373125,"revenue":12429598000000.0,"market_cap":null,"net_income":1917039000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38574417290084523,"total_assets":103197515000000.0,"total_equity":55507402000000.0,"profit_margin":0.1542317780510681,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2886029000000.0,"operating_margin":0.2321900515205721},{"eps":-1893.584342024437,"pbr":null,"per":null,"roa":-0.013749105266596541,"roe":-0.025782304014866097,"revenue":11305505000000.0,"market_cap":null,"net_income":-1379450000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1968556910991592,"total_assets":100330165000000.0,"total_equity":53503752000000.0,"profit_margin":-0.1220157790386188,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":346034000000.0,"operating_margin":0.030607566844647806},{"eps":-2998.9574239272506,"pbr":null,"per":null,"roa":-0.021408238848910993,"roe":-0.03955526514188627,"revenue":9066171000000.0,"market_cap":null,"net_income":-2184699000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0070731072687687,"total_assets":102049450000000.0,"total_equity":55231560000000.0,"profit_margin":-0.24097262229004945,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1791961000000.0,"operating_margin":-0.19765356289882466}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3394.5641,"per":68.7,"date":"2024-06","close":233193.72,"source":"reported"},{"eps":3394.5641,"per":56.53,"date":"2024-07","close":191879.5,"source":"reported"},{"eps":3394.5641,"per":50.45,"date":"2024-08","close":171271.7,"source":"reported"},{"eps":14291.2322,"per":12.07,"date":"2024-09","close":172445.08,"source":"reported"},{"eps":14291.2322,"per":12.88,"date":"2024-10","close":184000.66,"source":"reported"},{"eps":14291.2322,"per":11.05,"date":"2024-11","close":157926.5,"source":"reported"},{"eps":27175.3986,"per":6.32,"date":"2024-12","close":171753.72,"source":"reported"},{"eps":27175.3986,"per":7.24,"date":"2025-01","close":196741.45,"source":"reported"},{"eps":27175.3986,"per":6.96,"date":"2025-02","close":189067.03,"source":"reported"},{"eps":35674.0583,"per":5.31,"date":"2025-03","close":189564.06,"source":"reported"},{"eps":35674.0583,"per":4.95,"date":"2025-04","close":176442.69,"source":"reported"},{"eps":35674.0583,"per":5.71,"date":"2025-05","close":203649.02,"source":"reported"},{"eps":39622.2637,"per":7.34,"date":"2025-06","close":290784.91,"source":"reported"},{"eps":39622.2637,"per":6.87,"date":"2025-07","close":272302.78,"source":"reported"},{"eps":39622.2637,"per":6.77,"date":"2025-08","close":268209.34,"source":"reported"},{"eps":49017.3151,"per":7.07,"date":"2025-09","close":346478.62,"source":"reported"},{"eps":49017.3151,"per":11.37,"date":"2025-10","close":557357.0,"source":"reported"},{"eps":49017.3151,"per":10.79,"date":"2025-11","close":528820.69,"source":"reported"},{"eps":58955.0,"per":11.02,"date":"2025-12","close":649551.44,"source":"reported"},{"eps":58955.0,"per":15.38,"date":"2026-01","close":906977.38,"source":"reported"},{"eps":58955.0,"per":17.99,"date":"2026-02","close":1060592.62,"source":"reported"},{"eps":103208.0224,"per":7.82,"date":"2026-03","close":806690.12,"source":"reported"},{"eps":103208.0224,"per":12.46,"date":"2026-04","close":1285506.25,"source":"reported"},{"eps":103208.0224,"per":22.6,"date":"2026-05","close":2332494.25,"source":"reported"},{"eps":222178.6191,"per":11.92,"date":"2026-06","close":2649425.5,"source":"reported"},{"eps":222178.6191,"per":7.73,"date":"2026-07","close":1717627.62,"source":"reported"},{"eps":222178.6191,"per":7.53,"date":"2026-08","close":1674000.0,"source":"reported"},{"eps":222178.6191,"per":8.03,"date":"2026-09","close":1783000.0,"source":"reported"},{"eps":222178.6191,"per":5.49,"date":"2026-10","close":1220000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.7,"std":15.6,"count":29,"current":5.49,"lower_1sd":0.0,"upper_1sd":30.3},"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":"SK하이닉스","phase":"above-fold","symbol_resolved":true}