{"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":"2026-10-23T09:54:15.503355+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.1,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"RSI 44","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -17원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -17, PBR 2.13x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-28.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-24.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.99,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.2x","percentile":42}},"signals":[],"summary":"SV인베스트먼트(289080)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1491.69억. 현재가 2,480원, 전일 대비 -0.6%, 30일 -1.2%. ROE -1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 13.19만, 기관 순매도 1167.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.14%","value_pct":1.14},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.1383},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":3.3027501313727043,"grade":"D","trend":"하락","atr_14":183.57142857142858,"rsi_14":44.09448818897637,"sma_20":2618.25,"sma_60":2348.05,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.1로 중립 구간입니다. MACD(3.30)가 시그널선(29.90)을 하회합니다(데드크로스). SMA20 2618, SMA60 2348 — 혼조세입니다. 볼린저밴드 2353~2883 (현재 위치 24%).","bb_lower":2353.0090717856688,"bb_upper":2883.4909282143312,"macd_signal":29.901013238326797},"change_pct":-1.8,"chart_data":[{"date":"2024-10-23","open":1588,"high":1608,"low":1578,"close":1593,"volume":66371,"rsi_14":20.53,"sma_20":1669.15,"sma_60":1741.68,"sma_120":1904.62},{"date":"2024-10-24","open":1575,"high":1597,"low":1567,"close":1576,"volume":52812,"rsi_14":23.08,"sma_20":1664.15,"sma_60":1735.22,"sma_120":1900.98},{"date":"2024-10-25","open":1576,"high":1585,"low":1547,"close":1560,"volume":87685,"rsi_14":21.31,"sma_20":1657.75,"sma_60":1728.48,"sma_120":1897.39},{"date":"2024-10-28","open":1540,"high":1589,"low":1540,"close":1571,"volume":76654,"rsi_14":25.39,"sma_20":1652.25,"sma_60":1722.53,"sma_120":1893.83},{"date":"2024-10-29","open":1571,"high":1593,"low":1571,"close":1583,"volume":45822,"rsi_14":32.28,"sma_20":1646.25,"sma_60":1716.7,"sma_120":1890.25},{"date":"2024-10-30","open":1583,"high":1591,"low":1578,"close":1585,"volume":63226,"rsi_14":33.87,"sma_20":1639.75,"sma_60":1710.87,"sma_120":1886.77},{"date":"2024-10-31","open":1574,"high":1586,"low":1561,"close":1566,"volume":71913,"rsi_14":24.06,"sma_20":1632.8,"sma_60":1705.07,"sma_120":1882.83},{"date":"2024-11-01","open":1565,"high":1622,"low":1538,"close":1539,"volume":345009,"rsi_14":21.13,"sma_20":1626.4,"sma_60":1698.9,"sma_120":1878.67},{"date":"2024-11-04","open":1535,"high":1569,"low":1529,"close":1562,"volume":109342,"rsi_14":28.94,"sma_20":1621.25,"sma_60":1692.75,"sma_120":1874.67},{"date":"2024-11-05","open":1554,"high":1576,"low":1554,"close":1569,"volume":34202,"rsi_14":26.43,"sma_20":1616.4,"sma_60":1687.97,"sma_120":1870.59},{"date":"2024-11-06","open":1569,"high":1607,"low":1558,"close":1571,"volume":91647,"rsi_14":27.8,"sma_20":1612.45,"sma_60":1687.53,"sma_120":1866.53},{"date":"2024-11-07","open":1571,"high":1578,"low":1560,"close":1570,"volume":71601,"rsi_14":32.12,"sma_20":1608.7,"sma_60":1686.02,"sma_120":1862.42},{"date":"2024-11-08","open":1570,"high":1578,"low":1563,"close":1571,"volume":66847,"rsi_14":34.05,"sma_20":1604.1,"sma_60":1684.27,"sma_120":1858.62},{"date":"2024-11-11","open":1576,"high":1577,"low":1523,"close":1563,"volume":126547,"rsi_14":41.72,"sma_20":1599.15,"sma_60":1682.4,"sma_120":1854.62},{"date":"2024-11-12","open":1543,"high":1579,"low":1470,"close":1479,"volume":371514,"rsi_14":25.22,"sma_20":1590.05,"sma_60":1678.3,"sma_120":1849.62},{"date":"2024-11-13","open":1466,"high":1484,"low":1363,"close":1369,"volume":455905,"rsi_14":17.9,"sma_20":1574.65,"sma_60":1671.58,"sma_120":1844.08},{"date":"2024-11-14","open":1388,"high":1404,"low":1362,"close":1365,"volume":194577,"rsi_14":18.59,"sma_20":1559.35,"sma_60":1664.32,"sma_120":1838.67},{"date":"2024-11-15","open":1365,"high":1375,"low":1312,"close":1353,"volume":235936,"rsi_14":15.02,"sma_20":1545.0,"sma_60":1656.95,"sma_120":1833.12},{"date":"2024-11-18","open":1345,"high":1413,"low":1345,"close":1403,"volume":139373,"rsi_14":24.22,"sma_20":1533.6,"sma_60":1650.27,"sma_120":1827.95},{"date":"2024-11-19","open":1401,"high":1417,"low":1391,"close":1407,"volume":61706,"rsi_14":24.65,"sma_20":1524.5,"sma_60":1643.18,"sma_120":1822.81},{"date":"2024-11-20","open":1394,"high":1418,"low":1393,"close":1406,"volume":93041,"rsi_14":25.97,"sma_20":1515.1,"sma_60":1635.03,"sma_120":1817.83},{"date":"2024-11-21","open":1404,"high":1483,"low":1384,"close":1395,"volume":377501,"rsi_14":27.27,"sma_20":1506.0,"sma_60":1627.42,"sma_120":1811.88},{"date":"2024-11-22","open":1395,"high":1407,"low":1384,"close":1391,"volume":89912,"rsi_14":21.33,"sma_20":1497.5,"sma_60":1619.95,"sma_120":1805.72},{"date":"2024-11-25","open":1392,"high":1415,"low":1391,"close":1406,"volume":182090,"rsi_14":23.38,"sma_20":1489.2,"sma_60":1612.67,"sma_120":1799.95},{"date":"2024-11-26","open":1405,"high":1435,"low":1400,"close":1434,"volume":114696,"rsi_14":29.34,"sma_20":1481.7,"sma_60":1606.83,"sma_120":1794.74},{"date":"2024-11-27","open":1433,"high":1443,"low":1411,"close":1434,"volume":99927,"rsi_14":29.43,"sma_20":1474.1,"sma_60":1600.93,"sma_120":1789.41},{"date":"2024-11-28","open":1434,"high":1434,"low":1415,"close":1417,"volume":86765,"rsi_14":27.79,"sma_20":1466.6,"sma_60":1595.18,"sma_120":1783.39},{"date":"2024-11-29","open":1408,"high":1419,"low":1307,"close":1348,"volume":467285,"rsi_14":23.66,"sma_20":1457.0,"sma_60":1588.75,"sma_120":1777.09},{"date":"2024-12-02","open":1348,"high":1371,"low":1319,"close":1334,"volume":113030,"rsi_14":28.53,"sma_20":1445.55,"sma_60":1581.85,"sma_120":1770.55},{"date":"2024-12-03","open":1329,"high":1414,"low":1329,"close":1409,"volume":201377,"rsi_14":56.58,"sma_20":1437.5,"sma_60":1576.17,"sma_120":1764.26},{"date":"2024-12-04","open":1383,"high":1400,"low":1353,"close":1377,"volume":176445,"rsi_14":51.81,"sma_20":1427.75,"sma_60":1570.05,"sma_120":1757.58},{"date":"2024-12-05","open":1381,"high":1384,"low":1334,"close":1344,"volume":119070,"rsi_14":48.73,"sma_20":1416.4,"sma_60":1564.47,"sma_120":1750.95},{"date":"2024-12-06","open":1340,"high":1357,"low":1245,"close":1301,"volume":313220,"rsi_14":35.26,"sma_20":1402.85,"sma_60":1558.25,"sma_120":1741.84},{"date":"2024-12-09","open":1239,"high":1312,"low":1151,"close":1167,"volume":613568,"rsi_14":24.74,"sma_20":1382.95,"sma_60":1550.32,"sma_120":1731.94},{"date":"2024-12-10","open":1163,"high":1228,"low":1163,"close":1221,"volume":179357,"rsi_14":32.45,"sma_20":1369.95,"sma_60":1543.52,"sma_120":1723.62},{"date":"2024-12-11","open":1212,"high":1305,"low":1212,"close":1305,"volume":229305,"rsi_14":42.55,"sma_20":1366.75,"sma_60":1538.62,"sma_120":1716.38},{"date":"2024-12-12","open":1305,"high":1305,"low":1265,"close":1278,"volume":149323,"rsi_14":40.99,"sma_20":1362.4,"sma_60":1533.4,"sma_120":1708.87},{"date":"2024-12-13","open":1267,"high":1340,"low":1267,"close":1327,"volume":185088,"rsi_14":44.02,"sma_20":1361.1,"sma_60":1527.7,"sma_120":1702.47},{"date":"2024-12-16","open":1329,"high":1360,"low":1329,"close":1350,"volume":149534,"rsi_14":43.6,"sma_20":1358.45,"sma_60":1523.03,"sma_120":1696.53},{"date":"2024-12-17","open":1344,"high":1354,"low":1328,"close":1340,"volume":59629,"rsi_14":42.94,"sma_20":1355.1,"sma_60":1517.85,"sma_120":1690.66},{"date":"2024-12-18","open":1344,"high":1379,"low":1341,"close":1376,"volume":120779,"rsi_14":47.01,"sma_20":1353.6,"sma_60":1512.62,"sma_120":1684.88},{"date":"2024-12-19","open":1374,"high":1374,"low":1322,"close":1361,"volume":80624,"rsi_14":51.03,"sma_20":1351.9,"sma_60":1507.35,"sma_120":1679.11},{"date":"2024-12-20","open":1356,"high":1356,"low":1299,"close":1325,"volume":101152,"rsi_14":49.31,"sma_20":1348.6,"sma_60":1501.28,"sma_120":1672.78},{"date":"2024-12-23","open":1324,"high":1344,"low":1323,"close":1323,"volume":77548,"rsi_14":42.59,"sma_20":1344.45,"sma_60":1495.3,"sma_120":1666.73},{"date":"2024-12-24","open":1317,"high":1334,"low":1305,"close":1321,"volume":71253,"rsi_14":44.91,"sma_20":1338.8,"sma_60":1488.92,"sma_120":1660.75},{"date":"2024-12-26","open":1326,"high":1334,"low":1311,"close":1314,"volume":88386,"rsi_14":47.14,"sma_20":1332.8,"sma_60":1482.22,"sma_120":1654.67},{"date":"2024-12-27","open":1324,"high":1324,"low":1280,"close":1294,"volume":101754,"rsi_14":49.3,"sma_20":1326.65,"sma_60":1475.35,"sma_120":1648.83},{"date":"2024-12-30","open":1289,"high":1321,"low":1289,"close":1317,"volume":72886,"rsi_14":69.41,"sma_20":1325.1,"sma_60":1469.5,"sma_120":1643.3},{"date":"2025-01-02","open":1319,"high":1360,"low":1317,"close":1354,"volume":159090,"rsi_14":68.01,"sma_20":1326.1,"sma_60":1464.3,"sma_120":1638.1},{"date":"2025-01-03","open":1340,"high":1364,"low":1340,"close":1355,"volume":94982,"rsi_14":58.68,"sma_20":1323.4,"sma_60":1459.1,"sma_120":1632.97},{"date":"2025-01-06","open":1355,"high":1383,"low":1355,"close":1382,"volume":96496,"rsi_14":68.06,"sma_20":1323.65,"sma_60":1454.62,"sma_120":1627.97},{"date":"2025-01-07","open":1376,"high":1381,"low":1347,"close":1359,"volume":127497,"rsi_14":56.11,"sma_20":1324.4,"sma_60":1449.83,"sma_120":1622.35},{"date":"2025-01-08","open":1358,"high":1378,"low":1357,"close":1375,"volume":92638,"rsi_14":54.9,"sma_20":1328.1,"sma_60":1445.02,"sma_120":1616.98},{"date":"2025-01-09","open":1375,"high":1379,"low":1357,"close":1364,"volume":46133,"rsi_14":54.69,"sma_20":1338.0,"sma_60":1440.03,"sma_120":1611.61},{"date":"2025-01-10","open":1363,"high":1378,"low":1354,"close":1356,"volume":89400,"rsi_14":45.61,"sma_20":1344.8,"sma_60":1434.93,"sma_120":1606.25},{"date":"2025-01-13","open":1364,"high":1364,"low":1325,"close":1335,"volume":72546,"rsi_14":44.44,"sma_20":1346.3,"sma_60":1429.23,"sma_120":1600.63},{"date":"2025-01-14","open":1336,"high":1356,"low":1336,"close":1354,"volume":33944,"rsi_14":56.68,"sma_20":1350.1,"sma_60":1423.95,"sma_120":1595.17},{"date":"2025-01-15","open":1349,"high":1361,"low":1341,"close":1343,"volume":65214,"rsi_14":54.42,"sma_20":1350.9,"sma_60":1419.0,"sma_120":1589.76},{"date":"2025-01-16","open":1344,"high":1370,"low":1344,"close":1368,"volume":71663,"rsi_14":59.44,"sma_20":1351.8,"sma_60":1414.62,"sma_120":1584.58},{"date":"2025-01-17","open":1370,"high":1370,"low":1350,"close":1362,"volume":64518,"rsi_14":59.68,"sma_20":1352.9,"sma_60":1410.83,"sma_120":1579.38},{"date":"2025-01-20","open":1379,"high":1379,"low":1330,"close":1341,"volume":154843,"rsi_14":59.44,"sma_20":1351.15,"sma_60":1406.62,"sma_120":1574.15},{"date":"2025-01-21","open":1341,"high":1344,"low":1309,"close":1322,"volume":110519,"rsi_14":51.02,"sma_20":1349.2,"sma_60":1402.37,"sma_120":1568.79},{"date":"2025-01-22","open":1314,"high":1331,"low":1304,"close":1305,"volume":59063,"rsi_14":39.11,"sma_20":1348.2,"sma_60":1398.1,"sma_120":1563.29},{"date":"2025-01-23","open":1314,"high":1314,"low":1277,"close":1285,"volume":95448,"rsi_14":35.66,"sma_20":1346.3,"sma_60":1393.32,"sma_120":1557.92},{"date":"2025-01-24","open":1285,"high":1292,"low":1230,"close":1281,"volume":78746,"rsi_14":27.15,"sma_20":1344.3,"sma_60":1388.27,"sma_120":1552.48},{"date":"2025-01-31","open":1284,"high":1297,"low":1269,"close":1288,"volume":71117,"rsi_14":32.68,"sma_20":1343.0,"sma_60":1383.3,"sma_120":1547.08},{"date":"2025-02-03","open":1287,"high":1287,"low":1223,"close":1251,"volume":130287,"rsi_14":22.57,"sma_20":1340.85,"sma_60":1378.03,"sma_120":1541.55},{"date":"2025-02-04","open":1250,"high":1324,"low":1250,"close":1279,"volume":212468,"rsi_14":32.51,"sma_20":1338.95,"sma_60":1373.68,"sma_120":1536.29},{"date":"2025-02-05","open":1280,"high":1286,"low":1264,"close":1277,"volume":136293,"rsi_14":33.33,"sma_20":1335.1,"sma_60":1368.92,"sma_120":1530.83},{"date":"2025-02-06","open":1282,"high":1300,"low":1271,"close":1296,"volume":94200,"rsi_14":41.7,"sma_20":1332.15,"sma_60":1364.35,"sma_120":1526.16},{"date":"2025-02-07","open":1296,"high":1300,"low":1287,"close":1296,"volume":96779,"rsi_14":36.57,"sma_20":1327.85,"sma_60":1359.75,"sma_120":1523.64},{"date":"2025-02-10","open":1296,"high":1354,"low":1280,"close":1338,"volume":268040,"rsi_14":48.99,"sma_20":1326.8,"sma_60":1355.87,"sma_120":1520.94},{"date":"2025-02-11","open":1327,"high":1353,"low":1324,"close":1339,"volume":60742,"rsi_14":43.5,"sma_20":1325.0,"sma_60":1351.98,"sma_120":1518.12},{"date":"2025-02-12","open":1489,"high":1570,"low":1413,"close":1450,"volume":6782835,"rsi_14":63.41,"sma_20":1329.3,"sma_60":1350.08,"sma_120":1516.24},{"date":"2025-02-13","open":1502,"high":1520,"low":1404,"close":1416,"volume":1134542,"rsi_14":61.0,"sma_20":1332.3,"sma_60":1349.02,"sma_120":1513.66},{"date":"2025-02-14","open":1405,"high":1428,"low":1404,"close":1427,"volume":248205,"rsi_14":65.77,"sma_20":1336.9,"sma_60":1349.98,"sma_120":1510.78},{"date":"2025-02-17","open":1429,"high":1444,"low":1422,"close":1433,"volume":280697,"rsi_14":69.88,"sma_20":1340.85,"sma_60":1351.12,"sma_120":1507.72},{"date":"2025-02-18","open":1443,"high":1472,"low":1429,"close":1445,"volume":236446,"rsi_14":75.48,"sma_20":1345.95,"sma_60":1352.65,"sma_120":1504.8},{"date":"2025-02-19","open":1437,"high":1475,"low":1428,"close":1463,"volume":217377,"rsi_14":77.74,"sma_20":1350.7,"sma_60":1353.65,"sma_120":1501.96},{"date":"2025-02-20","open":1469,"high":1469,"low":1437,"close":1445,"volume":158911,"rsi_14":73.16,"sma_20":1354.85,"sma_60":1354.28,"sma_120":1498.73},{"date":"2025-02-21","open":1444,"high":1513,"low":1435,"close":1456,"volume":500115,"rsi_14":82.75,"sma_20":1360.6,"sma_60":1355.12,"sma_120":1495.08},{"date":"2025-02-24","open":1444,"high":1460,"low":1432,"close":1456,"volume":136295,"rsi_14":81.05,"sma_20":1367.3,"sma_60":1356.13,"sma_120":1491.78},{"date":"2025-02-25","open":1455,"high":1468,"low":1433,"close":1445,"volume":195615,"rsi_14":78.57,"sma_20":1374.3,"sma_60":1357.03,"sma_120":1488.49},{"date":"2025-02-26","open":1440,"high":1456,"low":1438,"close":1452,"volume":121173,"rsi_14":77.66,"sma_20":1382.65,"sma_60":1357.8,"sma_120":1485.23},{"date":"2025-02-27","open":1458,"high":1458,"low":1439,"close":1451,"volume":117060,"rsi_14":77.39,"sma_20":1391.15,"sma_60":1358.08,"sma_120":1482.46},{"date":"2025-02-28","open":1444,"high":1444,"low":1405,"close":1419,"volume":227422,"rsi_14":64.84,"sma_20":1397.7,"sma_60":1357.83,"sma_120":1479.38},{"date":"2025-03-04","open":1407,"high":1419,"low":1358,"close":1382,"volume":131811,"rsi_14":56.96,"sma_20":1404.25,"sma_60":1357.25,"sma_120":1476.22},{"date":"2025-03-05","open":1364,"high":1420,"low":1364,"close":1403,"volume":118781,"rsi_14":39.27,"sma_20":1410.45,"sma_60":1358.17,"sma_120":1473.46},{"date":"2025-03-06","open":1409,"high":1439,"low":1391,"close":1399,"volume":250159,"rsi_14":45.5,"sma_20":1416.55,"sma_60":1359.25,"sma_120":1470.55},{"date":"2025-03-07","open":1399,"high":1399,"low":1353,"close":1362,"volume":456538,"rsi_14":34.88,"sma_20":1419.85,"sma_60":1358.47,"sma_120":1467.32},{"date":"2025-03-10","open":1361,"high":1366,"low":1339,"close":1353,"volume":135495,"rsi_14":31.65,"sma_20":1422.7,"sma_60":1358.07,"sma_120":1464.06},{"date":"2025-03-11","open":1281,"high":1345,"low":1281,"close":1326,"volume":294610,"rsi_14":24.46,"sma_20":1422.1,"sma_60":1357.77,"sma_120":1461.12},{"date":"2025-03-12","open":1326,"high":1346,"low":1326,"close":1335,"volume":120850,"rsi_14":21.43,"sma_20":1421.9,"sma_60":1358.33,"sma_120":1458.29},{"date":"2025-03-13","open":1322,"high":1350,"low":1305,"close":1305,"volume":180370,"rsi_14":20.34,"sma_20":1414.65,"sma_60":1360.65,"sma_120":1455.48},{"date":"2025-03-14","open":1297,"high":1346,"low":1297,"close":1345,"volume":123379,"rsi_14":29.06,"sma_20":1411.1,"sma_60":1362.73,"sma_120":1453.12},{"date":"2025-03-17","open":1338,"high":1355,"low":1338,"close":1347,"volume":81646,"rsi_14":29.59,"sma_20":1407.1,"sma_60":1363.43,"sma_120":1451.03},{"date":"2025-03-18","open":1337,"high":1353,"low":1336,"close":1350,"volume":76843,"rsi_14":31.66,"sma_20":1402.95,"sma_60":1364.63,"sma_120":1449.02},{"date":"2025-03-19","open":1362,"high":1366,"low":1331,"close":1331,"volume":97452,"rsi_14":27.68,"sma_20":1397.25,"sma_60":1364.7,"sma_120":1446.2},{"date":"2025-03-20","open":1333,"high":1348,"low":1319,"close":1327,"volume":112141,"rsi_14":27.37,"sma_20":1390.45,"sma_60":1364.32,"sma_120":1443.67},{"date":"2025-03-21","open":1324,"high":1327,"low":1298,"close":1306,"volume":210653,"rsi_14":28.52,"sma_20":1383.5,"sma_60":1363.75,"sma_120":1440.8},{"date":"2025-03-24","open":1305,"high":1318,"low":1299,"close":1311,"volume":67287,"rsi_14":34.63,"sma_20":1376.25,"sma_60":1362.67,"sma_120":1437.64},{"date":"2025-03-25","open":1302,"high":1333,"low":1302,"close":1322,"volume":84636,"rsi_14":31.67,"sma_20":1369.55,"sma_60":1362.02,"sma_120":1434.68},{"date":"2025-03-26","open":1322,"high":1338,"low":1322,"close":1330,"volume":157750,"rsi_14":34.67,"sma_20":1363.8,"sma_60":1362.1,"sma_120":1431.69},{"date":"2025-03-27","open":1334,"high":1334,"low":1316,"close":1331,"volume":97646,"rsi_14":41.8,"sma_20":1357.75,"sma_60":1362.23,"sma_120":1428.77},{"date":"2025-03-28","open":1316,"high":1331,"low":1291,"close":1303,"volume":112152,"rsi_14":37.98,"sma_20":1350.35,"sma_60":1361.93,"sma_120":1425.42},{"date":"2025-03-31","open":1277,"high":1334,"low":1249,"close":1281,"volume":166949,"rsi_14":38.92,"sma_20":1343.45,"sma_60":1361.38,"sma_120":1421.8},{"date":"2025-04-01","open":1268,"high":1332,"low":1268,"close":1328,"volume":100873,"rsi_14":48.55,"sma_20":1340.75,"sma_60":1361.95,"sma_120":1418.65},{"date":"2025-04-02","open":1328,"high":1346,"low":1301,"close":1313,"volume":129894,"rsi_14":51.77,"sma_20":1336.25,"sma_60":1361.88,"sma_120":1415.69},{"date":"2025-04-03","open":1312,"high":1312,"low":1284,"close":1303,"volume":106701,"rsi_14":39.29,"sma_20":1331.45,"sma_60":1361.03,"sma_120":1412.67},{"date":"2025-04-04","open":1292,"high":1320,"low":1284,"close":1318,"volume":82040,"rsi_14":43.06,"sma_20":1329.25,"sma_60":1360.42,"sma_120":1409.76},{"date":"2025-04-07","open":1304,"high":1309,"low":1245,"close":1274,"volume":198628,"rsi_14":34.8,"sma_20":1325.3,"sma_60":1358.62,"sma_120":1406.62},{"date":"2025-04-08","open":1278,"high":1328,"low":1278,"close":1307,"volume":100676,"rsi_14":45.45,"sma_20":1324.35,"sma_60":1357.75,"sma_120":1403.79},{"date":"2025-04-09","open":1307,"high":1312,"low":1255,"close":1259,"volume":147430,"rsi_14":38.96,"sma_20":1320.55,"sma_60":1355.82,"sma_120":1400.42},{"date":"2025-04-10","open":1290,"high":1354,"low":1289,"close":1354,"volume":241255,"rsi_14":56.28,"sma_20":1323.0,"sma_60":1355.65,"sma_120":1397.84},{"date":"2025-04-11","open":1355,"high":1393,"low":1343,"close":1381,"volume":289775,"rsi_14":58.66,"sma_20":1324.8,"sma_60":1356.07,"sma_120":1395.5},{"date":"2025-04-14","open":1439,"high":1543,"low":1411,"close":1468,"volume":1798930,"rsi_14":65.21,"sma_20":1330.85,"sma_60":1358.28,"sma_120":1393.76},{"date":"2025-04-15","open":1493,"high":1493,"low":1451,"close":1459,"volume":401094,"rsi_14":63.41,"sma_20":1336.3,"sma_60":1360.03,"sma_120":1391.99},{"date":"2025-04-16","open":1458,"high":1487,"low":1441,"close":1449,"volume":170901,"rsi_14":62.04,"sma_20":1342.2,"sma_60":1361.8,"sma_120":1390.4},{"date":"2025-04-17","open":1448,"high":1508,"low":1425,"close":1483,"volume":628364,"rsi_14":68.21,"sma_20":1350.05,"sma_60":1363.73,"sma_120":1389.17},{"date":"2025-04-18","open":1483,"high":1493,"low":1454,"close":1493,"volume":399637,"rsi_14":71.96,"sma_20":1359.45,"sma_60":1365.93,"sma_120":1388.38},{"date":"2025-04-21","open":1513,"high":1941,"low":1493,"close":1866,"volume":24226373,"rsi_14":83.25,"sma_20":1387.3,"sma_60":1374.72,"sma_120":1390.67},{"date":"2025-04-22","open":1858,"high":1904,"low":1679,"close":1697,"volume":5456057,"rsi_14":69.91,"sma_20":1406.1,"sma_60":1380.98,"sma_120":1391.67},{"date":"2025-04-23","open":1712,"high":1713,"low":1618,"close":1624,"volume":1543423,"rsi_14":65.63,"sma_20":1420.85,"sma_60":1386.32,"sma_120":1392.21},{"date":"2025-04-24","open":1653,"high":1653,"low":1587,"close":1589,"volume":1062152,"rsi_14":62.95,"sma_20":1433.8,"sma_60":1391.4,"sma_120":1392.36},{"date":"2025-04-25","open":1603,"high":1631,"low":1596,"close":1623,"volume":644437,"rsi_14":66.83,"sma_20":1449.85,"sma_60":1397.12,"sma_120":1392.69},{"date":"2025-04-28","open":1619,"high":1623,"low":1568,"close":1578,"volume":783076,"rsi_14":62.93,"sma_20":1464.75,"sma_60":1401.97,"sma_120":1392.63},{"date":"2025-04-29","open":1578,"high":1578,"low":1525,"close":1563,"volume":553857,"rsi_14":64.97,"sma_20":1476.55,"sma_60":1407.18,"sma_120":1392.61},{"date":"2025-04-30","open":1569,"high":1569,"low":1501,"close":1529,"volume":359024,"rsi_14":59.19,"sma_20":1487.4,"sma_60":1411.37,"sma_120":1392.53},{"date":"2025-05-02","open":1526,"high":1527,"low":1473,"close":1523,"volume":314904,"rsi_14":57.63,"sma_20":1498.45,"sma_60":1415.48,"sma_120":1392.2},{"date":"2025-05-07","open":1522,"high":1563,"low":1496,"close":1551,"volume":356336,"rsi_14":54.78,"sma_20":1510.15,"sma_60":1419.75,"sma_120":1392.05},{"date":"2025-05-08","open":1551,"high":1730,"low":1537,"close":1599,"volume":5694277,"rsi_14":57.69,"sma_20":1526.45,"sma_60":1424.82,"sma_120":1392.28},{"date":"2025-05-09","open":1591,"high":1593,"low":1538,"close":1553,"volume":572144,"rsi_14":55.51,"sma_20":1538.8,"sma_60":1428.42,"sma_120":1392.14},{"date":"2025-05-12","open":1558,"high":1631,"low":1558,"close":1617,"volume":596896,"rsi_14":56.82,"sma_20":1556.75,"sma_60":1433.07,"sma_120":1392.53},{"date":"2025-05-13","open":1620,"high":1626,"low":1594,"close":1611,"volume":291587,"rsi_14":56.03,"sma_20":1569.65,"sma_60":1435.77,"sma_120":1392.92},{"date":"2025-05-14","open":1611,"high":1631,"low":1597,"close":1625,"volume":252062,"rsi_14":30.42,"sma_20":1581.9,"sma_60":1439.27,"sma_120":1394.14},{"date":"2025-05-15","open":1616,"high":1630,"low":1561,"close":1565,"volume":340402,"rsi_14":37.01,"sma_20":1586.8,"sma_60":1441.58,"sma_120":1395.78},{"date":"2025-05-16","open":1562,"high":1570,"low":1507,"close":1518,"volume":288797,"rsi_14":39.0,"sma_20":1589.8,"sma_60":1443.02,"sma_120":1397.07},{"date":"2025-05-19","open":1503,"high":1523,"low":1479,"close":1481,"volume":326407,"rsi_14":38.84,"sma_20":1591.45,"sma_60":1443.63,"sma_120":1398.14},{"date":"2025-05-20","open":1477,"high":1538,"low":1477,"close":1517,"volume":135780,"rsi_14":39.09,"sma_20":1593.15,"sma_60":1444.55,"sma_120":1399.1},{"date":"2025-05-21","open":1543,"high":1543,"low":1513,"close":1522,"volume":110667,"rsi_14":43.72,"sma_20":1594.6,"sma_60":1445.85,"sma_120":1400.07},{"date":"2025-05-22","open":1522,"high":1522,"low":1484,"close":1497,"volume":165362,"rsi_14":42.76,"sma_20":1576.1,"sma_60":1446.55,"sma_120":1400.83},{"date":"2025-05-23","open":1497,"high":1507,"low":1485,"close":1504,"volume":88980,"rsi_14":47.09,"sma_20":1566.45,"sma_60":1447.37,"sma_120":1401.75},{"date":"2025-05-26","open":1491,"high":1523,"low":1491,"close":1501,"volume":124593,"rsi_14":47.42,"sma_20":1560.3,"sma_60":1448.32,"sma_120":1402.67},{"date":"2025-05-27","open":1491,"high":1512,"low":1464,"close":1464,"volume":193163,"rsi_14":39.91,"sma_20":1554.0,"sma_60":1448.52,"sma_120":1403.16},{"date":"2025-05-28","open":1464,"high":1515,"low":1447,"close":1498,"volume":206854,"rsi_14":38.06,"sma_20":1547.75,"sma_60":1449.32,"sma_120":1403.7},{"date":"2025-05-29","open":1508,"high":1527,"low":1493,"close":1524,"volume":96470,"rsi_14":46.4,"sma_20":1545.05,"sma_60":1451.08,"sma_120":1404.46},{"date":"2025-05-30","open":1533,"high":1533,"low":1496,"close":1510,"volume":90913,"rsi_14":34.84,"sma_20":1542.4,"sma_60":1453.23,"sma_120":1405.24},{"date":"2025-06-02","open":1505,"high":1546,"low":1493,"close":1522,"volume":160396,"rsi_14":37.6,"sma_20":1542.05,"sma_60":1455.23,"sma_120":1406.7},{"date":"2025-06-04","open":1531,"high":1600,"low":1526,"close":1598,"volume":337967,"rsi_14":46.79,"sma_20":1545.8,"sma_60":1458.57,"sma_120":1408.91},{"date":"2025-06-05","open":1599,"high":1614,"low":1583,"close":1598,"volume":317606,"rsi_14":54.57,"sma_20":1548.15,"sma_60":1462.52,"sma_120":1410.49},{"date":"2025-06-09","open":1614,"high":1711,"low":1611,"close":1680,"volume":1097074,"rsi_14":70.45,"sma_20":1552.2,"sma_60":1467.98,"sma_120":1413.03},{"date":"2025-06-10","open":1680,"high":1712,"low":1613,"close":1693,"volume":559837,"rsi_14":78.49,"sma_20":1559.2,"sma_60":1474.12,"sma_120":1415.94},{"date":"2025-06-11","open":1712,"high":1722,"low":1683,"close":1708,"volume":431551,"rsi_14":77.27,"sma_20":1563.8,"sma_60":1480.37,"sma_120":1419.35},{"date":"2025-06-12","open":1691,"high":1701,"low":1657,"close":1658,"volume":327170,"rsi_14":67.09,"sma_20":1566.15,"sma_60":1486.27,"sma_120":1423.46},{"date":"2025-06-13","open":1663,"high":1663,"low":1578,"close":1600,"volume":602861,"rsi_14":61.95,"sma_20":1564.9,"sma_60":1490.53,"sma_120":1426.63},{"date":"2025-06-16","open":1600,"high":1630,"low":1577,"close":1605,"volume":367987,"rsi_14":61.77,"sma_20":1566.9,"sma_60":1494.85,"sma_120":1429.14},{"date":"2025-06-17","open":1693,"high":1693,"low":1613,"close":1662,"volume":592175,"rsi_14":66.67,"sma_20":1574.1,"sma_60":1500.07,"sma_120":1432.35},{"date":"2025-06-18","open":1662,"high":1713,"low":1639,"close":1705,"volume":508041,"rsi_14":74.85,"sma_20":1585.35,"sma_60":1506.33,"sma_120":1435.52},{"date":"2025-06-19","open":1705,"high":1747,"low":1686,"close":1709,"volume":485430,"rsi_14":73.14,"sma_20":1595.0,"sma_60":1512.73,"sma_120":1438.53},{"date":"2025-06-20","open":1709,"high":1750,"low":1683,"close":1708,"volume":393148,"rsi_14":71.36,"sma_20":1604.35,"sma_60":1519.47,"sma_120":1441.61},{"date":"2025-06-23","open":1687,"high":1722,"low":1668,"close":1719,"volume":305366,"rsi_14":74.42,"sma_20":1615.5,"sma_60":1526.3,"sma_120":1444.48},{"date":"2025-06-24","open":1719,"high":1773,"low":1717,"close":1750,"volume":605667,"rsi_14":75.5,"sma_20":1627.85,"sma_60":1533.47,"sma_120":1447.74},{"date":"2025-06-25","open":1779,"high":1779,"low":1733,"close":1749,"volume":378176,"rsi_14":70.32,"sma_20":1640.3,"sma_60":1540.48,"sma_120":1451.29},{"date":"2025-06-26","open":1756,"high":1762,"low":1678,"close":1688,"volume":459207,"rsi_14":60.32,"sma_20":1651.55,"sma_60":1546.45,"sma_120":1454.34},{"date":"2025-06-27","open":1695,"high":1735,"low":1661,"close":1661,"volume":236940,"rsi_14":47.51,"sma_20":1659.7,"sma_60":1552.43,"sma_120":1457.18},{"date":"2025-06-30","open":1673,"high":1689,"low":1633,"close":1639,"volume":171317,"rsi_14":43.08,"sma_20":1665.45,"sma_60":1558.42,"sma_120":1459.9},{"date":"2025-07-01","open":1653,"high":1678,"low":1643,"close":1663,"volume":129221,"rsi_14":44.22,"sma_20":1673.1,"sma_60":1564.02,"sma_120":1462.98},{"date":"2025-07-02","open":1663,"high":1664,"low":1599,"close":1627,"volume":229557,"rsi_14":45.95,"sma_20":1678.35,"sma_60":1569.27,"sma_120":1465.58},{"date":"2025-07-03","open":1619,"high":1643,"low":1610,"close":1628,"volume":149303,"rsi_14":54.29,"sma_20":1679.85,"sma_60":1574.7,"sma_120":1467.87},{"date":"2025-07-04","open":1628,"high":1636,"low":1590,"close":1599,"volume":238415,"rsi_14":49.14,"sma_20":1679.9,"sma_60":1579.4,"sma_120":1469.91},{"date":"2025-07-07","open":1593,"high":1619,"low":1580,"close":1599,"volume":127253,"rsi_14":39.25,"sma_20":1675.85,"sma_60":1584.83,"sma_120":1471.72},{"date":"2025-07-08","open":1586,"high":1642,"low":1586,"close":1638,"volume":137679,"rsi_14":38.19,"sma_20":1673.1,"sma_60":1590.37,"sma_120":1474.06},{"date":"2025-07-09","open":1690,"high":1693,"low":1637,"close":1668,"volume":155470,"rsi_14":43.31,"sma_20":1671.05,"sma_60":1597.2,"sma_120":1476.51},{"date":"2025-07-10","open":1672,"high":1729,"low":1658,"close":1705,"volume":321613,"rsi_14":49.57,"sma_20":1673.45,"sma_60":1603.08,"sma_120":1479.37},{"date":"2025-07-11","open":1719,"high":1742,"low":1677,"close":1708,"volume":249671,"rsi_14":48.4,"sma_20":1678.9,"sma_60":1608.57,"sma_120":1482.32},{"date":"2025-07-14","open":1702,"high":1739,"low":1658,"close":1665,"volume":221050,"rsi_14":37.92,"sma_20":1681.9,"sma_60":1611.87,"sma_120":1485.08},{"date":"2025-07-15","open":1660,"high":1697,"low":1641,"close":1685,"volume":127119,"rsi_14":41.33,"sma_20":1683.05,"sma_60":1615.65,"sma_120":1487.84},{"date":"2025-07-16","open":1685,"high":1685,"low":1641,"close":1655,"volume":169670,"rsi_14":45.19,"sma_20":1680.5,"sma_60":1619.1,"sma_120":1490.45},{"date":"2025-07-17","open":1655,"high":1668,"low":1628,"close":1644,"volume":103462,"rsi_14":47.4,"sma_20":1677.2,"sma_60":1621.78,"sma_120":1492.76},{"date":"2025-07-18","open":1636,"high":1644,"low":1611,"close":1628,"volume":157894,"rsi_14":48.29,"sma_20":1673.15,"sma_60":1624.03,"sma_120":1494.98},{"date":"2025-07-21","open":1633,"high":1718,"low":1627,"close":1685,"volume":436010,"rsi_14":53.11,"sma_20":1671.4,"sma_60":1621.0,"sma_120":1497.86},{"date":"2025-07-22","open":1669,"high":1736,"low":1667,"close":1707,"volume":602522,"rsi_14":61.88,"sma_20":1669.25,"sma_60":1621.18,"sma_120":1501.08},{"date":"2025-07-23","open":1688,"high":1757,"low":1642,"close":1644,"volume":688453,"rsi_14":51.98,"sma_20":1663.95,"sma_60":1621.52,"sma_120":1503.92},{"date":"2025-07-24","open":1644,"high":1667,"low":1591,"close":1608,"volume":360453,"rsi_14":51.09,"sma_20":1659.95,"sma_60":1621.83,"sma_120":1506.62},{"date":"2025-07-25","open":1606,"high":1628,"low":1586,"close":1608,"volume":194552,"rsi_14":51.09,"sma_20":1657.3,"sma_60":1621.58,"sma_120":1509.35},{"date":"2025-07-28","open":1619,"high":1673,"low":1578,"close":1608,"volume":405013,"rsi_14":45.97,"sma_20":1655.75,"sma_60":1622.08,"sma_120":1512.03},{"date":"2025-07-29","open":1595,"high":1621,"low":1575,"close":1600,"volume":90228,"rsi_14":40.29,"sma_20":1652.6,"sma_60":1622.7,"sma_120":1514.94},{"date":"2025-07-30","open":1640,"high":1879,"low":1630,"close":1718,"volume":7240360,"rsi_14":51.51,"sma_20":1657.2,"sma_60":1625.87,"sma_120":1518.62},{"date":"2025-07-31","open":1733,"high":1765,"low":1659,"close":1724,"volume":724307,"rsi_14":51.84,"sma_20":1662.05,"sma_60":1629.23,"sma_120":1522.36},{"date":"2025-08-01","open":1715,"high":1715,"low":1653,"close":1667,"volume":441630,"rsi_14":50.22,"sma_20":1665.45,"sma_60":1631.17,"sma_120":1525.46},{"date":"2025-08-04","open":1653,"high":1739,"low":1643,"close":1692,"volume":292146,"rsi_14":50.77,"sma_20":1670.1,"sma_60":1632.72,"sma_120":1528.77},{"date":"2025-08-05","open":1694,"high":1725,"low":1673,"close":1693,"volume":250293,"rsi_14":54.48,"sma_20":1672.85,"sma_60":1635.05,"sma_120":1531.73},{"date":"2025-08-06","open":1692,"high":1693,"low":1664,"close":1678,"volume":135635,"rsi_14":53.97,"sma_20":1673.35,"sma_60":1636.07,"sma_120":1534.57},{"date":"2025-08-07","open":1678,"high":1699,"low":1675,"close":1682,"volume":188511,"rsi_14":56.49,"sma_20":1672.15,"sma_60":1637.25,"sma_120":1536.51},{"date":"2025-08-08","open":1700,"high":1700,"low":1664,"close":1682,"volume":121016,"rsi_14":49.58,"sma_20":1670.8,"sma_60":1638.2,"sma_120":1538.73},{"date":"2025-08-11","open":1683,"high":1714,"low":1667,"close":1692,"volume":258801,"rsi_14":47.69,"sma_20":1672.15,"sma_60":1640.32,"sma_120":1540.95},{"date":"2025-08-12","open":1670,"high":1707,"low":1670,"close":1676,"volume":180338,"rsi_14":55.37,"sma_20":1671.7,"sma_60":1642.95,"sma_120":1542.98},{"date":"2025-08-13","open":1678,"high":1713,"low":1678,"close":1698,"volume":157166,"rsi_14":65.85,"sma_20":1673.85,"sma_60":1646.57,"sma_120":1545.1},{"date":"2025-08-14","open":1698,"high":1706,"low":1677,"close":1684,"volume":140124,"rsi_14":62.75,"sma_20":1675.85,"sma_60":1649.35,"sma_120":1546.95},{"date":"2025-08-18","open":1689,"high":1702,"low":1636,"close":1689,"volume":255889,"rsi_14":63.37,"sma_20":1678.9,"sma_60":1652.13,"sma_120":1548.99},{"date":"2025-08-19","open":1677,"high":1737,"low":1677,"close":1684,"volume":291077,"rsi_14":64.0,"sma_20":1678.85,"sma_60":1655.25,"sma_120":1550.9},{"date":"2025-08-20","open":1669,"high":1707,"low":1646,"close":1702,"volume":320619,"rsi_14":46.0,"sma_20":1678.6,"sma_60":1658.57,"sma_120":1552.97},{"date":"2025-08-21","open":1702,"high":1758,"low":1702,"close":1737,"volume":453068,"rsi_14":52.84,"sma_20":1683.3,"sma_60":1662.52,"sma_120":1555.42},{"date":"2025-08-22","open":1732,"high":1801,"low":1716,"close":1769,"volume":584225,"rsi_14":75.37,"sma_20":1691.4,"sma_60":1667.63,"sma_120":1558.08},{"date":"2025-08-25","open":1775,"high":1789,"low":1742,"close":1752,"volume":337097,"rsi_14":65.64,"sma_20":1698.65,"sma_60":1671.88,"sma_120":1560.6},{"date":"2025-08-26","open":1752,"high":1753,"low":1719,"close":1732,"volume":180600,"rsi_14":59.35,"sma_20":1704.9,"sma_60":1675.37,"sma_120":1563.22},{"date":"2025-08-27","open":1732,"high":1779,"low":1717,"close":1771,"volume":344736,"rsi_14":69.75,"sma_20":1713.5,"sma_60":1679.73,"sma_120":1566.48},{"date":"2025-08-28","open":1772,"high":1792,"low":1743,"close":1771,"volume":258881,"rsi_14":69.23,"sma_20":1716.15,"sma_60":1683.9,"sma_120":1569.57},{"date":"2025-08-29","open":1771,"high":1786,"low":1737,"close":1745,"volume":242584,"rsi_14":62.31,"sma_20":1717.2,"sma_60":1686.37,"sma_120":1572.47},{"date":"2025-09-01","open":1743,"high":1743,"low":1694,"close":1715,"volume":169345,"rsi_14":54.29,"sma_20":1719.65,"sma_60":1688.33,"sma_120":1575.42},{"date":"2025-09-02","open":1716,"high":1797,"low":1716,"close":1742,"volume":621096,"rsi_14":61.51,"sma_20":1722.2,"sma_60":1689.38,"sma_120":1578.68},{"date":"2025-09-03","open":1722,"high":1746,"low":1722,"close":1737,"volume":114361,"rsi_14":57.3,"sma_20":1724.45,"sma_60":1690.13,"sma_120":1582.12},{"date":"2025-09-04","open":1737,"high":1842,"low":1728,"close":1829,"volume":784381,"rsi_14":70.74,"sma_20":1732.05,"sma_60":1692.15,"sma_120":1586.26},{"date":"2025-09-05","open":1829,"high":1847,"low":1782,"close":1792,"volume":331007,"rsi_14":63.54,"sma_20":1737.6,"sma_60":1694.4,"sma_120":1590.33},{"date":"2025-09-08","open":1794,"high":1819,"low":1787,"close":1803,"volume":184349,"rsi_14":65.38,"sma_20":1743.7,"sma_60":1697.8,"sma_120":1594.17},{"date":"2025-09-09","open":1805,"high":1860,"low":1805,"close":1847,"volume":407038,"rsi_14":67.47,"sma_20":1751.5,"sma_60":1701.85,"sma_120":1598.35},{"date":"2025-09-10","open":1847,"high":1870,"low":1832,"close":1869,"volume":271712,"rsi_14":66.42,"sma_20":1761.2,"sma_60":1705.32,"sma_120":1602.69},{"date":"2025-09-11","open":1879,"high":2011,"low":1870,"close":1907,"volume":1455410,"rsi_14":66.91,"sma_20":1771.7,"sma_60":1708.68,"sma_120":1607.51},{"date":"2025-09-12","open":1932,"high":1949,"low":1898,"close":1912,"volume":593064,"rsi_14":70.2,"sma_20":1783.15,"sma_60":1712.07,"sma_120":1612.4},{"date":"2025-09-15","open":1908,"high":1911,"low":1845,"close":1879,"volume":385371,"rsi_14":67.97,"sma_20":1792.7,"sma_60":1714.92,"sma_120":1617.19},{"date":"2025-09-16","open":1879,"high":1879,"low":1849,"close":1865,"volume":155519,"rsi_14":62.24,"sma_20":1801.8,"sma_60":1717.35,"sma_120":1621.83},{"date":"2025-09-17","open":1854,"high":1880,"low":1848,"close":1873,"volume":196762,"rsi_14":63.01,"sma_20":1810.35,"sma_60":1719.4,"sma_120":1626.43},{"date":"2025-09-18","open":1868,"high":1911,"low":1852,"close":1907,"volume":306711,"rsi_14":70.98,"sma_20":1819.35,"sma_60":1722.2,"sma_120":1631.34},{"date":"2025-09-19","open":1931,"high":1946,"low":1906,"close":1930,"volume":177031,"rsi_14":76.88,"sma_20":1827.0,"sma_60":1726.12,"sma_120":1636.28},{"date":"2025-09-22","open":1922,"high":2041,"low":1894,"close":1909,"volume":1502431,"rsi_14":72.51,"sma_20":1834.85,"sma_60":1730.27,"sma_120":1641.35},{"date":"2025-09-23","open":1919,"high":1926,"low":1899,"close":1904,"volume":189118,"rsi_14":72.51,"sma_20":1843.45,"sma_60":1734.7,"sma_120":1646.56},{"date":"2025-09-24","open":1908,"high":1908,"low":1872,"close":1888,"volume":210866,"rsi_14":60.0,"sma_20":1849.3,"sma_60":1738.47,"sma_120":1651.24},{"date":"2025-09-25","open":1883,"high":1918,"low":1877,"close":1901,"volume":191080,"rsi_14":70.11,"sma_20":1855.8,"sma_60":1743.05,"sma_120":1656.16},{"date":"2025-09-26","open":1901,"high":1901,"low":1851,"close":1870,"volume":362196,"rsi_14":61.51,"sma_20":1862.05,"sma_60":1747.1,"sma_120":1660.9},{"date":"2025-09-29","open":1870,"high":1922,"low":1869,"close":1906,"volume":309060,"rsi_14":60.42,"sma_20":1871.6,"sma_60":1752.23,"sma_120":1665.82},{"date":"2025-09-30","open":1917,"high":1955,"low":1897,"close":1906,"volume":315353,"rsi_14":57.09,"sma_20":1879.8,"sma_60":1757.37,"sma_120":1671.1},{"date":"2025-10-01","open":1926,"high":1936,"low":1892,"close":1922,"volume":248567,"rsi_14":53.14,"sma_20":1889.05,"sma_60":1762.12,"sma_120":1676.24},{"date":"2025-10-02","open":1924,"high":1940,"low":1913,"close":1923,"volume":289752,"rsi_14":52.14,"sma_20":1893.7,"sma_60":1766.37,"sma_120":1681.78},{"date":"2025-10-10","open":1926,"high":1939,"low":1912,"close":1917,"volume":215907,"rsi_14":59.22,"sma_20":1899.95,"sma_60":1769.9,"sma_120":1686.49},{"date":"2025-10-13","open":1889,"high":1909,"low":1847,"close":1888,"volume":328390,"rsi_14":55.2,"sma_20":1904.2,"sma_60":1772.9,"sma_120":1690.73},{"date":"2025-10-14","open":1890,"high":1908,"low":1847,"close":1861,"volume":255564,"rsi_14":47.5,"sma_20":1904.9,"sma_60":1776.18,"sma_120":1694.03},{"date":"2025-10-15","open":1865,"high":1881,"low":1850,"close":1871,"volume":160322,"rsi_14":38.83,"sma_20":1905.0,"sma_60":1779.3,"sma_120":1697.47},{"date":"2025-10-16","open":1853,"high":1878,"low":1791,"close":1796,"volume":426579,"rsi_14":27.17,"sma_20":1899.45,"sma_60":1781.67,"sma_120":1700.38},{"date":"2025-10-17","open":1792,"high":1794,"low":1717,"close":1730,"volume":325985,"rsi_14":22.8,"sma_20":1890.35,"sma_60":1783.12,"sma_120":1702.45},{"date":"2025-10-20","open":1748,"high":1782,"low":1714,"close":1768,"volume":178887,"rsi_14":31.22,"sma_20":1884.8,"sma_60":1785.47,"sma_120":1704.75},{"date":"2025-10-21","open":1772,"high":1796,"low":1727,"close":1732,"volume":291180,"rsi_14":29.58,"sma_20":1878.15,"sma_60":1786.27,"sma_120":1703.63},{"date":"2025-10-22","open":1732,"high":1732,"low":1683,"close":1710,"volume":267856,"rsi_14":25.58,"sma_20":1870.0,"sma_60":1786.32,"sma_120":1703.75},{"date":"2025-10-23","open":1710,"high":1738,"low":1677,"close":1704,"volume":148440,"rsi_14":27.32,"sma_20":1859.35,"sma_60":1787.33,"sma_120":1704.42},{"date":"2025-10-24","open":1707,"high":1726,"low":1687,"close":1707,"volume":225712,"rsi_14":20.12,"sma_20":1848.6,"sma_60":1789.0,"sma_120":1705.42},{"date":"2025-10-27","open":1708,"high":1781,"low":1634,"close":1773,"volume":553914,"rsi_14":33.33,"sma_20":1841.8,"sma_60":1791.77,"sma_120":1706.67},{"date":"2025-10-28","open":1789,"high":1789,"low":1704,"close":1727,"volume":318171,"rsi_14":27.27,"sma_20":1832.95,"sma_60":1793.77,"sma_120":1707.92},{"date":"2025-10-29","open":1727,"high":1729,"low":1691,"close":1699,"volume":137733,"rsi_14":25.6,"sma_20":1823.5,"sma_60":1795.43,"sma_120":1709.07},{"date":"2025-10-30","open":1699,"high":1703,"low":1642,"close":1648,"volume":258756,"rsi_14":23.21,"sma_20":1810.8,"sma_60":1794.25,"sma_120":1710.06},{"date":"2025-10-31","open":1649,"high":1667,"low":1644,"close":1656,"volume":121763,"rsi_14":25.88,"sma_20":1800.05,"sma_60":1793.1,"sma_120":1711.17},{"date":"2025-11-03","open":1655,"high":1693,"low":1653,"close":1663,"volume":339806,"rsi_14":28.51,"sma_20":1787.85,"sma_60":1793.03,"sma_120":1712.1},{"date":"2025-11-04","open":1663,"high":1669,"low":1610,"close":1610,"volume":415233,"rsi_14":24.11,"sma_20":1773.0,"sma_60":1791.67,"sma_120":1712.19},{"date":"2025-11-05","open":1613,"high":1631,"low":1528,"close":1613,"volume":361080,"rsi_14":28.8,"sma_20":1757.5,"sma_60":1790.33,"sma_120":1712.69},{"date":"2025-11-06","open":1615,"high":1702,"low":1615,"close":1635,"volume":334049,"rsi_14":37.69,"sma_20":1743.1,"sma_60":1789.62,"sma_120":1712.84},{"date":"2025-11-07","open":1633,"high":1683,"low":1594,"close":1616,"volume":321714,"rsi_14":29.38,"sma_20":1728.0,"sma_60":1788.52,"sma_120":1712.88},{"date":"2025-11-10","open":1618,"high":1699,"low":1618,"close":1693,"volume":442001,"rsi_14":45.15,"sma_20":1718.2,"sma_60":1788.7,"sma_120":1713.45},{"date":"2025-11-11","open":1696,"high":1703,"low":1643,"close":1650,"volume":168579,"rsi_14":42.96,"sma_20":1707.6,"sma_60":1788.0,"sma_120":1714.16},{"date":"2025-11-12","open":1644,"high":1692,"low":1644,"close":1692,"volume":100147,"rsi_14":48.61,"sma_20":1698.6,"sma_60":1788.27,"sma_120":1715.61},{"date":"2025-11-13","open":1692,"high":1702,"low":1655,"close":1701,"volume":87203,"rsi_14":49.37,"sma_20":1693.85,"sma_60":1788.33,"sma_120":1717.45},{"date":"2025-11-14","open":1687,"high":1687,"low":1655,"close":1668,"volume":111429,"rsi_14":38.06,"sma_20":1690.7,"sma_60":1788.07,"sma_120":1718.71},{"date":"2025-11-17","open":1669,"high":1679,"low":1663,"close":1665,"volume":122572,"rsi_14":42.14,"sma_20":1685.5,"sma_60":1787.67,"sma_120":1719.9},{"date":"2025-11-18","open":1665,"high":1678,"low":1597,"close":1616,"volume":180026,"rsi_14":40.05,"sma_20":1679.65,"sma_60":1786.53,"sma_120":1720.89},{"date":"2025-11-19","open":1594,"high":1629,"low":1583,"close":1601,"volume":114059,"rsi_14":43.9,"sma_20":1674.15,"sma_60":1784.83,"sma_120":1721.7},{"date":"2025-11-20","open":1594,"high":1635,"low":1594,"close":1632,"volume":101706,"rsi_14":47.06,"sma_20":1670.5,"sma_60":1783.07,"sma_120":1722.79},{"date":"2025-11-21","open":1603,"high":1609,"low":1572,"close":1593,"volume":194867,"rsi_14":42.05,"sma_20":1664.75,"sma_60":1780.12,"sma_120":1723.88},{"date":"2025-11-24","open":1594,"high":1606,"low":1563,"close":1575,"volume":90984,"rsi_14":45.68,"sma_20":1654.8,"sma_60":1777.15,"sma_120":1724.52},{"date":"2025-11-25","open":1600,"high":1606,"low":1558,"close":1575,"volume":148980,"rsi_14":45.27,"sma_20":1647.15,"sma_60":1774.52,"sma_120":1724.94},{"date":"2025-11-26","open":1576,"high":1612,"low":1569,"close":1580,"volume":256762,"rsi_14":42.86,"sma_20":1641.15,"sma_60":1771.32,"sma_120":1725.53},{"date":"2025-11-27","open":1596,"high":1596,"low":1554,"close":1568,"volume":116561,"rsi_14":43.65,"sma_20":1637.15,"sma_60":1767.92,"sma_120":1725.91},{"date":"2025-11-28","open":1573,"high":1623,"low":1573,"close":1602,"volume":312574,"rsi_14":36.42,"sma_20":1634.45,"sma_60":1765.52,"sma_120":1725.94},{"date":"2025-12-01","open":1621,"high":1698,"low":1576,"close":1588,"volume":610640,"rsi_14":39.87,"sma_20":1630.7,"sma_60":1763.38,"sma_120":1725.86},{"date":"2025-12-02","open":1598,"high":1632,"low":1567,"close":1619,"volume":508910,"rsi_14":37.63,"sma_20":1631.15,"sma_60":1761.32,"sma_120":1725.35},{"date":"2025-12-03","open":1631,"high":1669,"low":1614,"close":1643,"volume":121290,"rsi_14":40.45,"sma_20":1632.65,"sma_60":1759.73,"sma_120":1724.93},{"date":"2025-12-04","open":1639,"high":1643,"low":1604,"close":1610,"volume":120204,"rsi_14":40.58,"sma_20":1631.4,"sma_60":1756.07,"sma_120":1724.11},{"date":"2025-12-05","open":1611,"high":1641,"low":1588,"close":1641,"volume":136976,"rsi_14":46.43,"sma_20":1632.65,"sma_60":1753.53,"sma_120":1723.97},{"date":"2025-12-08","open":1645,"high":1707,"low":1637,"close":1660,"volume":278957,"rsi_14":57.19,"sma_20":1631.0,"sma_60":1751.13,"sma_120":1724.47},{"date":"2025-12-09","open":1669,"high":1669,"low":1643,"close":1650,"volume":57353,"rsi_14":58.14,"sma_20":1631.0,"sma_60":1747.83,"sma_120":1724.84},{"date":"2025-12-10","open":1665,"high":1665,"low":1633,"close":1636,"volume":118218,"rsi_14":50.7,"sma_20":1628.2,"sma_60":1743.93,"sma_120":1724.62},{"date":"2025-12-11","open":1651,"high":1660,"low":1634,"close":1643,"volume":70098,"rsi_14":59.92,"sma_20":1625.25,"sma_60":1739.52,"sma_120":1724.1},{"date":"2025-12-12","open":1654,"high":1682,"low":1643,"close":1675,"volume":241357,"rsi_14":68.8,"sma_20":1625.6,"sma_60":1735.55,"sma_120":1723.81},{"date":"2025-12-15","open":1675,"high":1711,"low":1655,"close":1705,"volume":421765,"rsi_14":72.05,"sma_20":1627.65,"sma_60":1732.65,"sma_120":1723.78},{"date":"2025-12-16","open":1704,"high":1755,"low":1688,"close":1714,"volume":358953,"rsi_14":72.43,"sma_20":1632.6,"sma_60":1730.13,"sma_120":1723.74},{"date":"2025-12-17","open":1739,"high":1812,"low":1710,"close":1783,"volume":458729,"rsi_14":80.17,"sma_20":1641.75,"sma_60":1728.63,"sma_120":1724.02},{"date":"2025-12-18","open":1762,"high":1797,"low":1715,"close":1767,"volume":336012,"rsi_14":74.41,"sma_20":1648.55,"sma_60":1726.13,"sma_120":1724.17},{"date":"2025-12-19","open":1767,"high":1907,"low":1765,"close":1865,"volume":1013920,"rsi_14":82.78,"sma_20":1662.2,"sma_60":1725.18,"sma_120":1725.65},{"date":"2025-12-22","open":1865,"high":1933,"low":1848,"close":1885,"volume":705987,"rsi_14":82.32,"sma_20":1677.75,"sma_60":1724.78,"sma_120":1727.53},{"date":"2025-12-23","open":1901,"high":1902,"low":1738,"close":1763,"volume":538363,"rsi_14":61.84,"sma_20":1687.2,"sma_60":1722.43,"sma_120":1728.57},{"date":"2025-12-24","open":1794,"high":1794,"low":1744,"close":1769,"volume":229349,"rsi_14":66.53,"sma_20":1696.7,"sma_60":1720.45,"sma_120":1729.46},{"date":"2025-12-26","open":1769,"high":1790,"low":1707,"close":1764,"volume":336718,"rsi_14":63.54,"sma_20":1706.55,"sma_60":1718.17,"sma_120":1730.61},{"date":"2025-12-29","open":1762,"high":1769,"low":1707,"close":1712,"volume":331927,"rsi_14":55.4,"sma_20":1712.1,"sma_60":1715.53,"sma_120":1731.32},{"date":"2025-12-30","open":1704,"high":1726,"low":1691,"close":1703,"volume":151891,"rsi_14":55.51,"sma_20":1717.9,"sma_60":1712.15,"sma_120":1732.19},{"date":"2026-01-02","open":1703,"high":1721,"low":1681,"close":1716,"volume":226561,"rsi_14":58.28,"sma_20":1722.8,"sma_60":1708.98,"sma_120":1733.17},{"date":"2026-01-05","open":1717,"high":1753,"low":1701,"close":1717,"volume":193084,"rsi_14":57.76,"sma_20":1726.55,"sma_60":1705.57,"sma_120":1733.84},{"date":"2026-01-06","open":1718,"high":1733,"low":1699,"close":1729,"volume":175169,"rsi_14":55.94,"sma_20":1732.55,"sma_60":1702.35,"sma_120":1734.36},{"date":"2026-01-07","open":1730,"high":1732,"low":1660,"close":1670,"volume":257967,"rsi_14":46.34,"sma_20":1734.0,"sma_60":1698.22,"sma_120":1734.06},{"date":"2026-01-08","open":1667,"high":1670,"low":1641,"close":1642,"volume":161890,"rsi_14":42.86,"sma_20":1733.1,"sma_60":1694.1,"sma_120":1733.5},{"date":"2026-01-09","open":1648,"high":1661,"low":1617,"close":1623,"volume":139709,"rsi_14":32.54,"sma_20":1731.75,"sma_60":1690.12,"sma_120":1733.15},{"date":"2026-01-12","open":1751,"high":1920,"low":1707,"close":1890,"volume":3332032,"rsi_14":58.63,"sma_20":1744.5,"sma_60":1690.43,"sma_120":1734.87},{"date":"2026-01-13","open":1958,"high":2121,"low":1841,"close":1886,"volume":2147327,"rsi_14":51.7,"sma_20":1756.7,"sma_60":1691.93,"sma_120":1736.8},{"date":"2026-01-14","open":1904,"high":2041,"low":1886,"close":1988,"volume":1667437,"rsi_14":57.41,"sma_20":1772.45,"sma_60":1696.25,"sma_120":1739.68},{"date":"2026-01-15","open":1988,"high":1991,"low":1909,"close":1971,"volume":685081,"rsi_14":67.5,"sma_20":1785.8,"sma_60":1699.65,"sma_120":1742.56},{"date":"2026-01-16","open":1989,"high":2155,"low":1988,"close":2066,"volume":2159097,"rsi_14":72.25,"sma_20":1817.65,"sma_60":1711.18,"sma_120":1745.75},{"date":"2026-01-19","open":2066,"high":2081,"low":2001,"close":2036,"volume":561308,"rsi_14":74.66,"sma_20":1831.15,"sma_60":1716.73,"sma_120":1748.5},{"date":"2026-01-20","open":2036,"high":2081,"low":1976,"close":2021,"volume":555613,"rsi_14":73.98,"sma_20":1839.0,"sma_60":1721.98,"sma_120":1751.66},{"date":"2026-01-21","open":1982,"high":2021,"low":1931,"close":2006,"volume":524308,"rsi_14":71.81,"sma_20":1845.1,"sma_60":1725.88,"sma_120":1754.99},{"date":"2026-01-22","open":2031,"high":2165,"low":1989,"close":2131,"volume":1115011,"rsi_14":76.23,"sma_20":1863.55,"sma_60":1732.63,"sma_120":1759.37},{"date":"2026-01-23","open":2215,"high":2245,"low":2101,"close":2136,"volume":1064387,"rsi_14":76.02,"sma_20":1881.95,"sma_60":1739.93,"sma_120":1763.78},{"date":"2026-01-26","open":2136,"high":2165,"low":2081,"close":2126,"volume":780958,"rsi_14":81.2,"sma_20":1900.1,"sma_60":1747.93,"sma_120":1768.18},{"date":"2026-01-27","open":2165,"high":2673,"low":2141,"close":2454,"volume":9360704,"rsi_14":89.38,"sma_20":1937.35,"sma_60":1761.3,"sma_120":1774.34},{"date":"2026-01-28","open":2469,"high":2713,"low":2459,"close":2469,"volume":2753806,"rsi_14":91.18,"sma_20":1975.8,"sma_60":1774.8,"sma_120":1780.58},{"date":"2026-01-29","open":2469,"high":2584,"low":2419,"close":2524,"volume":1332823,"rsi_14":88.89,"sma_20":2016.35,"sma_60":1790.1,"sma_120":1787.75},{"date":"2026-01-30","open":2534,"high":2708,"low":2484,"close":2628,"volume":1841082,"rsi_14":90.54,"sma_20":2062.1,"sma_60":1807.1,"sma_120":1795.59},{"date":"2026-02-02","open":2628,"high":2678,"low":2469,"close":2469,"volume":1286203,"rsi_14":74.72,"sma_20":2099.25,"sma_60":1821.07,"sma_120":1802.09},{"date":"2026-02-03","open":2499,"high":2628,"low":2474,"close":2584,"volume":939897,"rsi_14":78.6,"sma_20":2145.15,"sma_60":1837.27,"sma_120":1809.67},{"date":"2026-02-04","open":2599,"high":2753,"low":2599,"close":2713,"volume":1154379,"rsi_14":79.28,"sma_20":2198.95,"sma_60":1848.1,"sma_120":1818.31},{"date":"2026-02-05","open":2713,"high":2718,"low":2608,"close":2633,"volume":791966,"rsi_14":73.95,"sma_20":2249.7,"sma_60":1863.85,"sma_120":1826.28},{"date":"2026-02-06","open":2589,"high":2653,"low":2439,"close":2604,"volume":862928,"rsi_14":73.95,"sma_20":2285.55,"sma_60":1879.82,"sma_120":1833.91},{"date":"2026-02-09","open":2698,"high":2927,"low":2653,"close":2907,"volume":1919902,"rsi_14":80.07,"sma_20":2336.85,"sma_60":1900.17,"sma_120":1844.22},{"date":"2026-02-10","open":2907,"high":3465,"low":2887,"close":3335,"volume":6888709,"rsi_14":85.22,"sma_20":2404.5,"sma_60":1927.52,"sma_120":1857.92},{"date":"2026-02-11","open":3345,"high":3385,"low":3042,"close":3086,"volume":2230780,"rsi_14":73.76,"sma_20":2460.5,"sma_60":1951.27,"sma_120":1869.67},{"date":"2026-02-12","open":3116,"high":3176,"low":2957,"close":3116,"volume":1301600,"rsi_14":74.08,"sma_20":2513.25,"sma_60":1975.57,"sma_120":1881.62},{"date":"2026-02-13","open":3106,"high":3206,"low":3037,"close":3166,"volume":931484,"rsi_14":75.06,"sma_20":2568.5,"sma_60":2001.52,"sma_120":1894.03},{"date":"2026-02-19","open":3295,"high":3684,"low":3211,"close":3470,"volume":6334714,"rsi_14":74.76,"sma_20":2640.5,"sma_60":2032.8,"sma_120":1908.82},{"date":"2026-02-20","open":3470,"high":4062,"low":3450,"close":3913,"volume":6725247,"rsi_14":79.12,"sma_20":2735.5,"sma_60":2070.98,"sma_120":1927.03},{"date":"2026-02-23","open":3958,"high":4425,"low":3943,"close":4147,"volume":5865275,"rsi_14":80.52,"sma_20":2843.0,"sma_60":2113.73,"sma_120":1946.92},{"date":"2026-02-24","open":4152,"high":4416,"low":3948,"close":4321,"volume":2674249,"rsi_14":81.02,"sma_20":2953.0,"sma_60":2159.7,"sma_120":1968.42},{"date":"2026-02-25","open":4361,"high":4445,"low":4032,"close":4162,"volume":2016684,"rsi_14":81.02,"sma_20":3054.75,"sma_60":2203.0,"sma_120":1988.76},{"date":"2026-02-26","open":4187,"high":4480,"low":4177,"close":4201,"volume":1965508,"rsi_14":80.49,"sma_20":3159.75,"sma_60":2338.9,"sma_120":2007.72},{"date":"2026-02-27","open":4201,"high":4201,"low":3938,"close":3943,"volume":1910847,"rsi_14":72.09,"sma_20":3233.75,"sma_60":2286.63,"sma_120":2027.28},{"date":"2026-03-03","open":3813,"high":3933,"low":3609,"close":3634,"volume":2303888,"rsi_14":66.61,"sma_20":3292.25,"sma_60":2320.65,"sma_120":2043.08},{"date":"2026-03-04","open":3435,"high":3534,"low":2937,"close":3052,"volume":3948153,"rsi_14":56.28,"sma_20":3318.75,"sma_60":2345.15,"sma_120":2054.27},{"date":"2026-03-05","open":3276,"high":3634,"low":3276,"close":3490,"volume":2236881,"rsi_14":57.87,"sma_20":3362.0,"sma_60":2376.47,"sma_120":2068.89},{"date":"2026-03-06","open":3470,"high":3704,"low":3325,"close":3500,"volume":1180679,"rsi_14":52.5,"sma_20":3413.75,"sma_60":2407.55,"sma_120":2083.64},{"date":"2026-03-09","open":3266,"high":3325,"low":3101,"close":3196,"volume":1280232,"rsi_14":51.64,"sma_20":3444.5,"sma_60":2434.1,"sma_120":2095.08},{"date":"2026-03-10","open":3465,"high":4007,"low":3290,"close":3594,"volume":5566958,"rsi_14":56.45,"sma_20":3488.75,"sma_60":2466.8,"sma_120":2110.17},{"date":"2026-03-11","open":3763,"high":3888,"low":3539,"close":3644,"volume":2346347,"rsi_14":56.45,"sma_20":3539.5,"sma_60":2500.02,"sma_120":2125.57},{"date":"2026-03-12","open":3614,"high":3629,"low":3514,"close":3549,"volume":885196,"rsi_14":51.14,"sma_20":3587.0,"sma_60":2531.82,"sma_120":2139.82},{"date":"2026-03-13","open":3435,"high":3584,"low":3365,"close":3480,"volume":679577,"rsi_14":43.06,"sma_20":3615.75,"sma_60":2562.68,"sma_120":2153.31},{"date":"2026-03-16","open":3485,"high":3510,"low":3295,"close":3415,"volume":659819,"rsi_14":37.61,"sma_20":3619.75,"sma_60":2668.85,"sma_120":2180.28},{"date":"2026-03-17","open":3544,"high":3669,"low":3510,"close":3549,"volume":1208824,"rsi_14":36.75,"sma_20":3643.0,"sma_60":2623.73,"sma_120":2179.64},{"date":"2026-03-18","open":3684,"high":3714,"low":3519,"close":3564,"volume":1321337,"rsi_14":39.21,"sma_20":3665.5,"sma_60":2654.85,"sma_120":2193.75},{"date":"2026-03-19","open":3465,"high":3485,"low":3385,"close":3390,"volume":807408,"rsi_14":36.02,"sma_20":3676.75,"sma_60":2682.9,"sma_120":2206.52},{"date":"2026-03-20","open":3430,"high":3435,"low":3330,"close":3390,"volume":587615,"rsi_14":39.55,"sma_20":3672.75,"sma_60":2709.8,"sma_120":2219.22},{"date":"2026-03-23","open":3276,"high":3276,"low":3146,"close":3176,"volume":754422,"rsi_14":41.02,"sma_20":3635.75,"sma_60":2733.38,"sma_120":2229.76},{"date":"2026-03-24","open":3320,"high":3400,"low":3191,"close":3300,"volume":437991,"rsi_14":55.95,"sma_20":3593.25,"sma_60":2757.42,"sma_120":2241.3},{"date":"2026-03-25","open":3380,"high":3654,"low":3305,"close":3599,"volume":1707261,"rsi_14":52.81,"sma_20":3557.0,"sma_60":2786.12,"sma_120":2255.45},{"date":"2026-03-26","open":3599,"high":3629,"low":3465,"close":3485,"volume":944884,"rsi_14":49.64,"sma_20":3523.0,"sma_60":2814.93,"sma_120":2268.68},{"date":"2026-03-27","open":3704,"high":4530,"low":3624,"close":4530,"volume":13834461,"rsi_14":73.84,"sma_20":3539.5,"sma_60":2861.15,"sma_120":2290.8},{"date":"2026-03-30","open":4765,"high":5030,"low":4300,"close":4350,"volume":33213482,"rsi_14":64.18,"sma_20":3559.0,"sma_60":2904.12,"sma_120":2311.14},{"date":"2026-03-31","open":4350,"high":4395,"low":3790,"close":3790,"volume":5609179,"rsi_14":52.08,"sma_20":3566.0,"sma_60":2938.62,"sma_120":2327.07},{"date":"2026-04-01","open":4024,"high":4316,"low":3959,"close":4160,"volume":5365567,"rsi_14":58.4,"sma_20":3619.25,"sma_60":2978.93,"sma_120":2345.54},{"date":"2026-04-02","open":4130,"high":4330,"low":3660,"close":3730,"volume":3314623,"rsi_14":53.18,"sma_20":3630.5,"sma_60":3012.37,"sma_120":2360.68},{"date":"2026-04-03","open":3850,"high":3920,"low":3705,"close":3720,"volume":1408871,"rsi_14":53.98,"sma_20":3640.75,"sma_60":3045.62,"sma_120":2375.59},{"date":"2026-04-06","open":3720,"high":3780,"low":3520,"close":3570,"volume":1357654,"rsi_14":50.07,"sma_20":3658.75,"sma_60":3076.17,"sma_120":2389.26},{"date":"2026-04-07","open":3605,"high":4140,"low":3500,"close":3585,"volume":7406241,"rsi_14":50.07,"sma_20":3657.5,"sma_60":3107.97,"sma_120":2403.09},{"date":"2026-04-08","open":3705,"high":4000,"low":3700,"close":3805,"volume":2939506,"rsi_14":55.41,"sma_20":3664.75,"sma_60":3143.9,"sma_120":2419.0},{"date":"2026-04-09","open":3790,"high":3790,"low":3605,"close":3640,"volume":983710,"rsi_14":53.04,"sma_20":3668.5,"sma_60":3177.4,"sma_120":2433.76},{"date":"2026-04-10","open":3720,"high":3980,"low":3580,"close":3680,"volume":3091330,"rsi_14":56.64,"sma_20":3677.75,"sma_60":3207.1,"sma_120":2448.77},{"date":"2026-04-13","open":3580,"high":3800,"low":3570,"close":3630,"volume":978363,"rsi_14":54.36,"sma_20":3687.75,"sma_60":3236.03,"sma_120":2463.98},{"date":"2026-04-14","open":3730,"high":4215,"low":3700,"close":3930,"volume":5447981,"rsi_14":54.36,"sma_20":3706.0,"sma_60":3268.25,"sma_120":2482.25},{"date":"2026-04-15","open":3990,"high":4045,"low":3820,"close":3840,"volume":1799462,"rsi_14":54.74,"sma_20":3719.0,"sma_60":3299.25,"sma_120":2499.45},{"date":"2026-04-16","open":3900,"high":4245,"low":3790,"close":4000,"volume":3412199,"rsi_14":39.81,"sma_20":3748.75,"sma_60":3331.33,"sma_120":2518.28},{"date":"2026-04-17","open":4000,"high":4225,"low":3965,"close":4070,"volume":2442078,"rsi_14":44.55,"sma_20":3782.0,"sma_60":3365.08,"sma_120":2537.88},{"date":"2026-04-20","open":4200,"high":4580,"low":4150,"close":4330,"volume":6250338,"rsi_14":61.89,"sma_20":3839.0,"sma_60":3403.42,"sma_120":2559.7},{"date":"2026-04-21","open":4390,"high":4390,"low":4110,"close":4225,"volume":1790926,"rsi_14":52.33,"sma_20":3884.5,"sma_60":3440.25,"sma_120":2580.62},{"date":"2026-04-22","open":4230,"high":4455,"low":4130,"close":4285,"volume":1924034,"rsi_14":66.37,"sma_20":3918.0,"sma_60":3476.0,"sma_120":2601.48},{"date":"2026-04-23","open":4245,"high":4260,"low":4110,"close":4235,"volume":1021303,"rsi_14":64.84,"sma_20":3954.75,"sma_60":3510.83,"sma_120":2622.32},{"date":"2026-04-24","open":4245,"high":4375,"low":4180,"close":4310,"volume":1370353,"rsi_14":72.29,"sma_20":3942.75,"sma_60":3547.08,"sma_120":2644.01},{"date":"2026-04-27","open":4350,"high":4455,"low":4260,"close":4280,"volume":1506970,"rsi_14":70.75,"sma_20":3939.25,"sma_60":3577.33,"sma_120":2665.88},{"date":"2026-04-28","open":4300,"high":4670,"low":4225,"close":4540,"volume":4185957,"rsi_14":71.43,"sma_20":3976.75,"sma_60":3611.67,"sma_120":2689.86},{"date":"2026-04-29","open":4220,"high":4300,"low":3945,"close":4120,"volume":3032735,"rsi_14":62.18,"sma_20":3976.25,"sma_60":3638.08,"sma_120":2778.22},{"date":"2026-04-30","open":4130,"high":4145,"low":4000,"close":4045,"volume":1015113,"rsi_14":53.47,"sma_20":4032.0,"sma_60":3882.5,"sma_120":3744.96},{"date":"2026-05-04","open":4100,"high":4455,"low":4050,"close":4280,"volume":2043060,"rsi_14":64.84,"sma_20":4020.0,"sma_60":3691.5,"sma_120":2752.68},{"date":"2026-05-06","open":4280,"high":4465,"low":4080,"close":4115,"volume":1348862,"rsi_14":54.5,"sma_20":4047.25,"sma_60":3716.83,"sma_120":2773.28},{"date":"2026-05-07","open":4115,"high":4120,"low":3905,"close":4020,"volume":1063070,"rsi_14":54.37,"sma_20":4069.0,"sma_60":3738.42,"sma_120":2793.26},{"date":"2026-05-08","open":4010,"high":4095,"low":3930,"close":4010,"volume":720407,"rsi_14":50.26,"sma_20":4079.25,"sma_60":3761.17,"sma_120":2812.51},{"date":"2026-05-11","open":4040,"high":4125,"low":3955,"close":4005,"volume":958288,"rsi_14":48.24,"sma_20":4097.5,"sma_60":3784.33,"sma_120":2832.07},{"date":"2026-05-12","open":4010,"high":4050,"low":3670,"close":3855,"volume":1664562,"rsi_14":36.31,"sma_20":4106.25,"sma_60":3799.92,"sma_120":2850.04},{"date":"2026-05-13","open":3805,"high":3920,"low":3750,"close":3775,"volume":583987,"rsi_14":36.84,"sma_20":4113.5,"sma_60":3807.0,"sma_120":2867.26},{"date":"2026-05-14","open":3775,"high":3875,"low":3615,"close":3775,"volume":700933,"rsi_14":34.55,"sma_20":4105.75,"sma_60":3818.25,"sma_120":2884.76},{"date":"2026-05-15","open":3775,"high":3855,"low":3450,"close":3540,"volume":1132822,"rsi_14":31.06,"sma_20":4090.75,"sma_60":3825.08,"sma_120":2900.32},{"date":"2026-05-18","open":3510,"high":3535,"low":3200,"close":3380,"volume":1131199,"rsi_14":25.78,"sma_20":4059.75,"sma_60":3828.42,"sma_120":2914.97},{"date":"2026-05-19","open":3390,"high":3400,"low":3150,"close":3245,"volume":716913,"rsi_14":24.44,"sma_20":4018.5,"sma_60":3824.42,"sma_120":2928.61},{"date":"2026-05-20","open":3245,"high":3280,"low":2975,"close":3060,"volume":3713085,"rsi_14":12.05,"sma_20":3955.0,"sma_60":3809.92,"sma_120":2940.45},{"date":"2026-05-21","open":3140,"high":3350,"low":3115,"close":3265,"volume":1137134,"rsi_14":25.36,"sma_20":3907.0,"sma_60":3794.92,"sma_120":2954.32},{"date":"2026-05-22","open":3290,"high":3410,"low":3200,"close":3375,"volume":1011907,"rsi_14":31.07,"sma_20":3861.5,"sma_60":3778.83,"sma_120":2969.27},{"date":"2026-05-26","open":3460,"high":3600,"low":3295,"close":3345,"volume":924475,"rsi_14":20.13,"sma_20":3817.0,"sma_60":3764.92,"sma_120":2983.96},{"date":"2026-05-27","open":3345,"high":3400,"low":3130,"close":3175,"volume":1073740,"rsi_14":20.06,"sma_20":3760.25,"sma_60":3747.5,"sma_120":2997.19},{"date":"2026-05-28","open":3175,"high":3175,"low":2625,"close":2705,"volume":3181456,"rsi_14":16.2,"sma_20":3681.5,"sma_60":3726.58,"sma_120":3006.61},{"date":"2026-05-29","open":2815,"high":2990,"low":2620,"close":2670,"volume":2521215,"rsi_14":15.99,"sma_20":3588.0,"sma_60":3710.25,"sma_120":3015.45},{"date":"2026-06-01","open":2655,"high":2850,"low":2395,"close":2650,"volume":1827481,"rsi_14":15.87,"sma_20":3514.5,"sma_60":3703.33,"sma_120":3024.24},{"date":"2026-06-02","open":2635,"high":2890,"low":2470,"close":2680,"volume":1835996,"rsi_14":18.5,"sma_20":3446.25,"sma_60":3689.58,"sma_120":3033.03},{"date":"2026-06-04","open":2730,"high":2765,"low":2545,"close":2570,"volume":651944,"rsi_14":18.21,"sma_20":3360.75,"sma_60":3673.83,"sma_120":3040.69},{"date":"2026-06-05","open":2635,"high":2635,"low":2405,"close":2440,"volume":720621,"rsi_14":17.04,"sma_20":3277.0,"sma_60":3661.0,"sma_120":3047.55},{"date":"2026-06-08","open":2295,"high":2355,"low":2195,"close":2265,"volume":869412,"rsi_14":17.56,"sma_20":3189.25,"sma_60":3638.58,"sma_120":3052.69},{"date":"2026-06-09","open":2265,"high":2480,"low":2265,"close":2425,"volume":525424,"rsi_14":25.7,"sma_20":3110.0,"sma_60":3618.0,"sma_120":3059.01},{"date":"2026-06-10","open":2425,"high":2430,"low":2235,"close":2335,"volume":570474,"rsi_14":26.3,"sma_20":3026.5,"sma_60":3597.5,"sma_120":3064.66},{"date":"2026-06-11","open":2300,"high":2370,"low":2250,"close":2365,"volume":419101,"rsi_14":30.31,"sma_20":2952.0,"sma_60":3578.67,"sma_120":3070.68},{"date":"2026-06-12","open":2420,"high":2550,"low":2365,"close":2390,"volume":547976,"rsi_14":22.4,"sma_20":2882.75,"sma_60":3561.33,"sma_120":3076.84},{"date":"2026-06-15","open":2415,"high":2495,"low":2330,"close":2395,"volume":434470,"rsi_14":16.89,"sma_20":2813.75,"sma_60":3541.83,"sma_120":3082.78},{"date":"2026-06-16","open":2430,"high":2510,"low":2365,"close":2505,"volume":459004,"rsi_14":23.08,"sma_20":2762.0,"sma_60":3523.92,"sma_120":3089.38},{"date":"2026-06-17","open":2480,"high":2505,"low":2410,"close":2430,"volume":277090,"rsi_14":49.25,"sma_20":2492.75,"sma_60":3398.58,"sma_120":3129.87},{"date":"2026-06-18","open":2430,"high":2430,"low":2300,"close":2310,"volume":414769,"rsi_14":32.29,"sma_20":2667.75,"sma_60":3489.42,"sma_120":3099.61},{"date":"2026-06-19","open":2315,"high":2345,"low":2115,"close":2200,"volume":712427,"rsi_14":30.25,"sma_20":2624.75,"sma_60":3472.92,"sma_120":3103.15},{"date":"2026-06-22","open":2120,"high":2255,"low":2050,"close":2130,"volume":458183,"rsi_14":29.03,"sma_20":2568.0,"sma_60":3453.17,"sma_120":3105.29},{"date":"2026-06-23","open":2100,"high":2165,"low":1963,"close":1969,"volume":755923,"rsi_14":24.07,"sma_20":2497.7,"sma_60":3425.73,"sma_120":3105.93},{"date":"2026-06-24","open":1917,"high":2070,"low":1891,"close":1981,"volume":912858,"rsi_14":26.87,"sma_20":2429.5,"sma_60":3400.42,"sma_120":3107.68},{"date":"2026-06-25","open":1982,"high":2050,"low":1922,"close":2010,"volume":375239,"rsi_14":31.66,"sma_20":2371.25,"sma_60":3358.08,"sma_120":3109.62},{"date":"2026-06-26","open":2000,"high":2000,"low":1839,"close":1887,"volume":684664,"rsi_14":33.12,"sma_20":2330.35,"sma_60":3317.03,"sma_120":3110.57},{"date":"2026-06-29","open":1870,"high":2095,"low":1870,"close":2060,"volume":373955,"rsi_14":33.89,"sma_20":2299.85,"sma_60":3288.2,"sma_120":3113.41},{"date":"2026-06-30","open":2055,"high":2275,"low":1973,"close":2015,"volume":969197,"rsi_14":35.29,"sma_20":2268.1,"sma_60":3252.95,"sma_120":3115.94},{"date":"2026-07-01","open":2015,"high":2130,"low":1995,"close":2065,"volume":329006,"rsi_14":36.46,"sma_20":2237.35,"sma_60":3225.2,"sma_120":3118.78},{"date":"2026-07-02","open":2005,"high":2010,"low":1883,"close":1884,"volume":408373,"rsi_14":29.98,"sma_20":2203.05,"sma_60":3194.6,"sma_120":3120.11},{"date":"2026-07-03","open":1884,"high":1967,"low":1816,"close":1964,"volume":302295,"rsi_14":33.91,"sma_20":2179.25,"sma_60":3167.83,"sma_120":3122.0},{"date":"2026-07-06","open":1960,"high":2040,"low":1868,"close":1914,"volume":299937,"rsi_14":26.9,"sma_20":2161.7,"sma_60":3139.98,"sma_120":3123.97},{"date":"2026-07-07","open":1910,"high":1936,"low":1800,"close":1830,"volume":279695,"rsi_14":26.71,"sma_20":2131.95,"sma_60":3107.07,"sma_120":3125.48},{"date":"2026-07-08","open":1789,"high":1828,"low":1700,"close":1715,"volume":451045,"rsi_14":26.81,"sma_20":2100.95,"sma_60":3074.98,"sma_120":3126.19},{"date":"2026-07-09","open":1715,"high":1797,"low":1700,"close":1745,"volume":286594,"rsi_14":31.09,"sma_20":2069.95,"sma_60":3042.73,"sma_120":3124.92},{"date":"2026-07-10","open":1733,"high":1905,"low":1733,"close":1876,"volume":311481,"rsi_14":39.95,"sma_20":2044.25,"sma_60":3013.5,"sma_120":3124.77},{"date":"2026-07-13","open":1890,"high":1983,"low":1763,"close":1770,"volume":395608,"rsi_14":41.77,"sma_20":2013.0,"sma_60":2977.5,"sma_120":3122.88},{"date":"2026-07-14","open":1766,"high":1768,"low":1640,"close":1751,"volume":479268,"rsi_14":40.54,"sma_20":1975.3,"sma_60":2942.68,"sma_120":3120.97},{"date":"2026-07-15","open":1765,"high":1878,"low":1765,"close":1870,"volume":313224,"rsi_14":44.64,"sma_20":1947.3,"sma_60":2907.18,"sma_120":3119.26},{"date":"2026-07-16","open":1849,"high":1869,"low":1770,"close":1807,"volume":202269,"rsi_14":46.79,"sma_20":1922.15,"sma_60":2869.47,"sma_120":3117.28},{"date":"2026-07-20","open":1750,"high":1800,"low":1689,"close":1727,"volume":288325,"rsi_14":35.56,"sma_20":1898.5,"sma_60":2826.08,"sma_120":3114.75},{"date":"2026-07-21","open":1714,"high":1788,"low":1650,"close":1782,"volume":239196,"rsi_14":39.98,"sma_20":1881.1,"sma_60":2785.37,"sma_120":3112.81},{"date":"2026-07-22","open":1810,"high":1869,"low":1783,"close":1785,"volume":301518,"rsi_14":37.46,"sma_20":1871.9,"sma_60":2743.7,"sma_120":3109.85},{"date":"2026-07-23","open":1790,"high":1860,"low":1790,"close":1860,"volume":127819,"rsi_14":48.81,"sma_20":1865.85,"sma_60":2704.12,"sma_120":3107.47},{"date":"2026-07-24","open":1854,"high":1854,"low":1772,"close":1797,"volume":148239,"rsi_14":41.59,"sma_20":1855.2,"sma_60":2662.23,"sma_120":3104.66},{"date":"2026-07-27","open":1850,"high":1865,"low":1785,"close":1801,"volume":173958,"rsi_14":44.03,"sma_20":1850.9,"sma_60":2620.92,"sma_120":3099.12},{"date":"2026-07-28","open":1745,"high":1747,"low":1656,"close":1698,"volume":295549,"rsi_14":43.17,"sma_20":1832.8,"sma_60":2573.55,"sma_120":3092.61},{"date":"2026-07-29","open":1676,"high":1745,"low":1490,"close":1517,"volume":641460,"rsi_14":40.41,"sma_20":1807.9,"sma_60":2530.17,"sma_120":3084.12},{"date":"2026-07-30","open":1439,"high":1585,"low":1439,"close":1525,"volume":279848,"rsi_14":39.11,"sma_20":1780.9,"sma_60":2488.17,"sma_120":3074.83},{"date":"2026-07-31","open":1571,"high":1758,"low":1571,"close":1757,"volume":379623,"rsi_14":44.64,"sma_20":1774.55,"sma_60":2446.12,"sma_120":3068.81},{"date":"2026-08-03","open":1754,"high":1889,"low":1725,"close":1824,"volume":307115,"rsi_14":52.52,"sma_20":1767.55,"sma_60":2407.93,"sma_120":3062.38},{"date":"2026-08-04","open":1824,"high":1920,"low":1824,"close":1881,"volume":218507,"rsi_14":55.86,"sma_20":1765.9,"sma_60":2372.28,"sma_120":3055.35},{"date":"2026-08-05","open":1890,"high":1969,"low":1885,"close":1941,"volume":219625,"rsi_14":53.38,"sma_20":1771.45,"sma_60":2337.8,"sma_120":3049.48},{"date":"2026-08-06","open":1877,"high":1966,"low":1863,"close":1936,"volume":207849,"rsi_14":56.5,"sma_20":1782.5,"sma_60":2303.32,"sma_120":3043.82},{"date":"2026-08-07","open":1964,"high":1980,"low":1886,"close":1946,"volume":202866,"rsi_14":61.86,"sma_20":1792.55,"sma_60":2271.5,"sma_120":3035.71},{"date":"2026-08-10","open":1949,"high":2135,"low":1931,"close":2115,"volume":499682,"rsi_14":66.06,"sma_20":1804.5,"sma_60":2243.83,"sma_120":3025.42},{"date":"2026-08-11","open":2080,"high":2205,"low":2060,"close":2150,"volume":217461,"rsi_14":67.07,"sma_20":1823.5,"sma_60":2216.75,"sma_120":3017.5},{"date":"2026-08-12","open":2150,"high":2190,"low":2090,"close":2145,"volume":259244,"rsi_14":64.26,"sma_20":1843.2,"sma_60":2193.5,"sma_120":3009.29},{"date":"2026-08-13","open":2185,"high":2560,"low":2150,"close":2220,"volume":8729231,"rsi_14":70.92,"sma_20":1860.7,"sma_60":2174.17,"sma_120":3001.29},{"date":"2026-08-14","open":2250,"high":2250,"low":2130,"close":2190,"volume":668247,"rsi_14":68.76,"sma_20":1879.85,"sma_60":2156.58,"sma_120":2990.5},{"date":"2026-08-18","open":2200,"high":2270,"low":2130,"close":2140,"volume":491692,"rsi_14":72.46,"sma_20":1900.5,"sma_60":2141.25,"sma_120":2975.58},{"date":"2026-08-19","open":2085,"high":2190,"low":1940,"close":2080,"volume":537420,"rsi_14":82.62,"sma_20":1915.4,"sma_60":2121.5,"sma_120":2958.21},{"date":"2026-08-20","open":2145,"high":2180,"low":2080,"close":2110,"volume":223172,"rsi_14":83.05,"sma_20":1931.65,"sma_60":2100.42,"sma_120":2939.62},{"date":"2026-08-21","open":2130,"high":2130,"low":2000,"close":2020,"volume":456037,"rsi_14":67.7,"sma_20":1939.65,"sma_60":2078.33,"sma_120":2921.62},{"date":"2026-08-24","open":2625,"high":2625,"low":2625,"close":2625,"volume":1064028,"rsi_14":81.26,"sma_20":1981.05,"sma_60":2069.17,"sma_120":2908.33},{"date":"2026-08-25","open":2500,"high":2600,"low":2320,"close":2485,"volume":7659650,"rsi_14":72.14,"sma_20":2015.25,"sma_60":2065.5,"sma_120":2896.04},{"date":"2026-08-26","open":2450,"high":2560,"low":2360,"close":2430,"volume":2117646,"rsi_14":67.99,"sma_20":2051.85,"sma_60":2061.5,"sma_120":2885.88},{"date":"2026-08-27","open":2450,"high":2840,"low":2410,"close":2515,"volume":13456563,"rsi_14":70.12,"sma_20":2101.75,"sma_60":2059.25,"sma_120":2881.29},{"date":"2026-08-28","open":2595,"high":2595,"low":2450,"close":2460,"volume":1455786,"rsi_14":67.32,"sma_20":2148.5,"sma_60":2055.58,"sma_120":2872.58},{"date":"2026-08-31","open":2420,"high":2420,"low":2280,"close":2320,"volume":1287478,"rsi_14":57.04,"sma_20":2176.65,"sma_60":2051.42,"sma_120":2862.62},{"date":"2026-09-01","open":2350,"high":2350,"low":2255,"close":2265,"volume":600713,"rsi_14":53.9,"sma_20":2198.7,"sma_60":2048.5,"sma_120":2854.75},{"date":"2026-09-02","open":2235,"high":2340,"low":2200,"close":2310,"volume":690240,"rsi_14":55.45,"sma_20":2220.15,"sma_60":2049.25,"sma_120":2843.92},{"date":"2026-09-03","open":2345,"high":2365,"low":2225,"close":2260,"volume":665896,"rsi_14":51.34,"sma_20":2236.1,"sma_60":2046.5,"sma_120":2832.25},{"date":"2026-09-04","open":2305,"high":2325,"low":2260,"close":2295,"volume":476974,"rsi_14":53.51,"sma_20":2254.05,"sma_60":2045.83,"sma_120":2821.67},{"date":"2026-09-07","open":2325,"high":2445,"low":2315,"close":2350,"volume":798826,"rsi_14":57.0,"sma_20":2274.25,"sma_60":2045.58,"sma_120":2812.12},{"date":"2026-09-08","open":2440,"high":2790,"low":2405,"close":2510,"volume":11749511,"rsi_14":63.44,"sma_20":2294.0,"sma_60":2047.58,"sma_120":2804.46},{"date":"2026-09-09","open":2490,"high":2730,"low":2450,"close":2635,"volume":3798435,"rsi_14":65.49,"sma_20":2318.25,"sma_60":2051.58,"sma_120":2796.71},{"date":"2026-09-10","open":2590,"high":2700,"low":2560,"close":2660,"volume":1573104,"rsi_14":69.63,"sma_20":2344.0,"sma_60":2054.17,"sma_120":2789.04},{"date":"2026-09-11","open":2600,"high":2700,"low":2585,"close":2605,"volume":1523998,"rsi_14":49.07,"sma_20":2363.25,"sma_60":2057.08,"sma_120":2782.38},{"date":"2026-09-14","open":2565,"high":2625,"low":2530,"close":2575,"volume":1075812,"rsi_14":54.64,"sma_20":2382.5,"sma_60":2061.5,"sma_120":2775.46},{"date":"2026-09-15","open":2560,"high":2600,"low":2515,"close":2560,"volume":603651,"rsi_14":56.99,"sma_20":2403.5,"sma_60":2067.5,"sma_120":2770.21},{"date":"2026-09-16","open":2535,"high":2555,"low":2440,"close":2510,"volume":684892,"rsi_14":49.72,"sma_20":2425.0,"sma_60":2073.83,"sma_120":2763.5},{"date":"2026-09-17","open":2515,"high":2910,"low":2495,"close":2640,"volume":12090757,"rsi_14":59.28,"sma_20":2451.5,"sma_60":2085.02,"sma_120":2755.38},{"date":"2026-09-18","open":2650,"high":2850,"low":2625,"close":2715,"volume":2508873,"rsi_14":71.82,"sma_20":2486.25,"sma_60":2097.25,"sma_120":2748.83},{"date":"2026-09-21","open":2750,"high":2830,"low":2640,"close":2705,"volume":1776148,"rsi_14":75.58,"sma_20":2490.25,"sma_60":2108.83,"sma_120":2733.46},{"date":"2026-09-22","open":2690,"high":2820,"low":2655,"close":2665,"volume":1322201,"rsi_14":70.76,"sma_20":2499.25,"sma_60":2121.8,"sma_120":2719.42},{"date":"2026-09-23","open":2705,"high":2765,"low":2655,"close":2725,"volume":546407,"rsi_14":76.88,"sma_20":2514.0,"sma_60":2132.88,"sma_120":2710.54},{"date":"2026-09-28","open":2725,"high":2825,"low":2715,"close":2755,"volume":826273,"rsi_14":76.74,"sma_20":2526.0,"sma_60":2145.22,"sma_120":2699.08},{"date":"2026-09-29","open":2745,"high":2745,"low":2620,"close":2690,"volume":612906,"rsi_14":69.54,"sma_20":2537.5,"sma_60":2155.63,"sma_120":2690.42},{"date":"2026-09-30","open":2670,"high":2725,"low":2620,"close":2645,"volume":466781,"rsi_14":58.94,"sma_20":2553.75,"sma_60":2168.32,"sma_120":2681.46},{"date":"2026-10-01","open":2645,"high":2830,"low":2605,"close":2810,"volume":862458,"rsi_14":61.01,"sma_20":2581.0,"sma_60":2182.42,"sma_120":2675.12},{"date":"2026-10-02","open":2800,"high":2895,"low":2725,"close":2780,"volume":662910,"rsi_14":57.5,"sma_20":2604.5,"sma_60":2196.85,"sma_120":2668.42},{"date":"2026-10-06","open":2795,"high":2850,"low":2740,"close":2755,"volume":654810,"rsi_14":59.74,"sma_20":2629.25,"sma_60":2212.27,"sma_120":2659.67},{"date":"2026-10-07","open":2755,"high":2755,"low":2670,"close":2690,"volume":463750,"rsi_14":57.14,"sma_20":2649.0,"sma_60":2228.52,"sma_120":2651.75},{"date":"2026-10-08","open":2690,"high":2770,"low":2650,"close":2685,"volume":611675,"rsi_14":57.86,"sma_20":2665.75,"sma_60":2244.18,"sma_120":2643.46},{"date":"2026-10-12","open":2690,"high":2720,"low":2530,"close":2555,"volume":703706,"rsi_14":52.57,"sma_20":2668.0,"sma_60":2255.5,"sma_120":2634.5},{"date":"2026-10-13","open":2485,"high":2580,"low":2325,"close":2490,"volume":937241,"rsi_14":40.74,"sma_20":2660.75,"sma_60":2267.5,"sma_120":2622.5},{"date":"2026-10-14","open":2500,"high":2540,"low":2400,"close":2510,"volume":393328,"rsi_14":36.42,"sma_20":2653.25,"sma_60":2280.15,"sma_120":2611.42},{"date":"2026-10-15","open":2350,"high":2380,"low":2230,"close":2260,"volume":857311,"rsi_14":27.64,"sma_20":2636.0,"sma_60":2286.65,"sma_120":2596.92},{"date":"2026-10-16","open":2320,"high":2485,"low":2310,"close":2445,"volume":484772,"rsi_14":40.35,"sma_20":2629.5,"sma_60":2297.28,"sma_120":2583.38},{"date":"2026-10-19","open":2350,"high":2600,"low":2345,"close":2585,"volume":456548,"rsi_14":44.26,"sma_20":2630.75,"sma_60":2311.58,"sma_120":2568.83},{"date":"2026-10-20","open":2545,"high":2670,"low":2490,"close":2535,"volume":348644,"rsi_14":41.13,"sma_20":2632.0,"sma_60":2324.13,"sma_120":2554.75},{"date":"2026-10-21","open":2585,"high":2620,"low":2535,"close":2585,"volume":420473,"rsi_14":45.71,"sma_20":2629.25,"sma_60":2337.47,"sma_120":2540.58},{"date":"2026-10-22","open":2595,"high":2700,"low":2450,"close":2495,"volume":413001,"rsi_14":44.09,"sma_20":2618.25,"sma_60":2348.05,"sma_120":2526.08},{"date":"2026-10-23","open":2445,"high":2479,"low":2347,"close":2450,"volume":332824}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-58.52,"pbr":2.11,"per":null,"roa":-1.08,"roe":-1.43,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":21073110564.0,"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 1491.69억. 매출 210.73억, 영업이익 -60.55억.","eps_basis":"TTM","debt_ratio":0.3255460245528747,"market_cap":147364991200,"net_income":-5232241230.0,"total_debt":22754993221.0,"ttm_window":"2025Q1~2025Q4","gross_margin":null,"total_assets":92652923175.0,"total_equity":69897929954.0,"profit_margin":-24.83,"revenue_basis":"TTM","dividend_yield":1.1383,"net_income_basis":"TTM","operating_income":-6054856551.0,"operating_margin":-28.73,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2450.0,"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":"2018-07-06","close":3515.4399},{"date":"2018-07-09","close":3277.105},{"date":"2018-07-10","close":3327.522},{"date":"2018-07-11","close":3167.104},{"date":"2018-07-12","close":3135.0205},{"date":"2018-07-13","close":3116.6873},{"date":"2018-07-16","close":2905.8523},{"date":"2018-07-17","close":2860.0186},{"date":"2018-07-18","close":2731.6846},{"date":"2018-07-19","close":2580.4336},{"date":"2018-07-20","close":2607.9338},{"date":"2018-07-23","close":2365.0159},{"date":"2018-07-24","close":2296.2654},{"date":"2018-07-25","close":2369.5989},{"date":"2018-07-26","close":2360.4324},{"date":"2018-07-27","close":2644.6006},{"date":"2018-07-30","close":2690.4343},{"date":"2018-07-31","close":2658.3508},{"date":"2018-08-01","close":2589.6006},{"date":"2018-08-02","close":2484.1829},{"date":"2018-08-03","close":2497.9333},{"date":"2018-08-06","close":2479.5994},{"date":"2018-08-07","close":2397.0991},{"date":"2018-08-08","close":2401.6824},{"date":"2018-08-09","close":2452.0994},{"date":"2018-08-10","close":2401.6824},{"date":"2018-08-13","close":2401.6824},{"date":"2018-08-14","close":2456.6826},{"date":"2018-08-16","close":2580.4336},{"date":"2018-08-17","close":2603.3506},{"date":"2018-08-20","close":2607.9338},{"date":"2018-08-21","close":2571.2668},{"date":"2018-08-22","close":2548.3501},{"date":"2018-08-23","close":2612.5171},{"date":"2018-08-24","close":2566.6836},{"date":"2018-08-27","close":2539.1836},{"date":"2018-08-28","close":2470.4329},{"date":"2018-08-29","close":2475.0164},{"date":"2018-08-30","close":2461.2664},{"date":"2018-08-31","close":2447.5164},{"date":"2018-09-03","close":2502.5161},{"date":"2018-09-04","close":2566.6836},{"date":"2018-09-05","close":2520.8501},{"date":"2018-09-06","close":2475.0164},{"date":"2018-09-07","close":2433.7656},{"date":"2018-09-10","close":2397.0991},{"date":"2018-09-11","close":2401.6824},{"date":"2018-09-12","close":2369.5989},{"date":"2018-09-13","close":2406.2659},{"date":"2018-09-14","close":2410.8491},{"date":"2018-09-17","close":2369.5989},{"date":"2018-09-18","close":2433.7656},{"date":"2018-09-19","close":2479.5994},{"date":"2018-09-20","close":2548.3501},{"date":"2018-09-21","close":2530.0168},{"date":"2018-09-27","close":2484.1829},{"date":"2018-09-28","close":2585.0171},{"date":"2018-10-01","close":2667.5176},{"date":"2018-10-02","close":2589.6006},{"date":"2018-10-04","close":2475.0164},{"date":"2018-10-05","close":2406.2659},{"date":"2018-10-08","close":2374.1824},{"date":"2018-10-10","close":2273.3481},{"date":"2018-10-11","close":2002.9299},{"date":"2018-10-12","close":1996.0546},{"date":"2018-10-15","close":1929.5962},{"date":"2018-10-16","close":1966.2631},{"date":"2018-10-17","close":1989.1798},{"date":"2018-10-18","close":2014.3884},{"date":"2018-10-19","close":2005.2217},{"date":"2018-10-22","close":1970.8463},{"date":"2018-10-23","close":1911.2626},{"date":"2018-10-24","close":1798.97},{"date":"2018-10-25","close":1686.6777},{"date":"2018-10-26","close":1629.3859},{"date":"2018-10-29","close":1420.8427},{"date":"2018-10-30","close":1443.7595},{"date":"2018-10-31","close":1512.5099},{"date":"2018-11-01","close":1526.2601},{"date":"2018-11-02","close":1604.1774},{"date":"2018-11-05","close":1640.8442},{"date":"2018-11-06","close":1643.1359},{"date":"2018-11-07","close":1597.3022},{"date":"2018-11-08","close":1622.5107},{"date":"2018-11-09","close":1590.4272},{"date":"2018-11-12","close":1606.4689},{"date":"2018-11-13","close":1569.8018},{"date":"2018-11-14","close":1597.3022},{"date":"2018-11-15","close":1576.677},{"date":"2018-11-16","close":1622.5107},{"date":"2018-11-19","close":2032.7219},{"date":"2018-11-20","close":2005.2217},{"date":"2018-11-21","close":1908.9709},{"date":"2018-11-22","close":2174.8059},{"date":"2018-11-23","close":2039.5968},{"date":"2018-11-26","close":1938.7627},{"date":"2018-11-27","close":1957.0961},{"date":"2018-11-28","close":2016.6802},{"date":"2018-11-29","close":1975.4294},{"date":"2018-11-30","close":1918.1378},{"date":"2018-12-03","close":1936.4711},{"date":"2018-12-04","close":1899.8042},{"date":"2018-12-05","close":1883.7626},{"date":"2018-12-06","close":1957.0961},{"date":"2018-12-07","close":1943.3461},{"date":"2018-12-10","close":1812.7203},{"date":"2018-12-11","close":1677.511},{"date":"2018-12-12","close":1700.4279},{"date":"2018-12-13","close":1723.3447},{"date":"2018-12-14","close":1686.6777},{"date":"2018-12-17","close":1643.1359},{"date":"2018-12-18","close":1652.3026},{"date":"2018-12-19","close":1645.4276},{"date":"2018-12-20","close":1633.9691},{"date":"2018-12-21","close":1590.4272},{"date":"2018-12-24","close":1567.5103},{"date":"2018-12-26","close":1498.76},{"date":"2018-12-27","close":1542.3016},{"date":"2018-12-28","close":1572.0938},{"date":"2019-01-02","close":1620.2189},{"date":"2019-01-03","close":1590.4272},{"date":"2019-01-04","close":1590.4272},{"date":"2019-01-07","close":1599.594},{"date":"2019-01-08","close":1604.1774},{"date":"2019-01-09","close":1606.4689},{"date":"2019-01-10","close":1787.5118},{"date":"2019-01-11","close":1748.5531},{"date":"2019-01-14","close":1787.5118},{"date":"2019-01-15","close":1828.7622},{"date":"2019-01-16","close":1821.8871},{"date":"2019-01-17","close":1776.0533},{"date":"2019-01-18","close":1776.0533},{"date":"2019-01-21","close":1780.6367},{"date":"2019-01-22","close":1757.72},{"date":"2019-01-23","close":1750.845},{"date":"2019-01-24","close":1737.0947},{"date":"2019-01-25","close":1801.2618},{"date":"2019-01-28","close":1801.2618},{"date":"2019-01-29","close":1764.595},{"date":"2019-01-30","close":1764.595},{"date":"2019-01-31","close":1792.095},{"date":"2019-02-01","close":1723.3447},{"date":"2019-02-07","close":1679.8029},{"date":"2019-02-08","close":1679.8029},{"date":"2019-02-11","close":1682.0944},{"date":"2019-02-12","close":1705.0114},{"date":"2019-02-13","close":1741.6781},{"date":"2019-02-14","close":1757.72},{"date":"2019-02-15","close":1769.1785},{"date":"2019-02-18","close":1817.3037},{"date":"2019-02-19","close":1826.4703},{"date":"2019-02-20","close":1865.4288},{"date":"2019-02-21","close":1851.679},{"date":"2019-02-22","close":1796.6783},{"date":"2019-02-25","close":1819.5955},{"date":"2019-02-26","close":1856.2623},{"date":"2019-02-27","close":1844.804},{"date":"2019-02-28","close":1741.6781},{"date":"2019-03-04","close":1828.7622},{"date":"2019-03-05","close":1892.9291},{"date":"2019-03-06","close":1982.3048},{"date":"2019-03-07","close":1938.7627},{"date":"2019-03-08","close":1922.7212},{"date":"2019-03-11","close":1936.4711},{"date":"2019-03-12","close":2032.7219},{"date":"2019-03-13","close":2128.9722},{"date":"2019-03-14","close":2133.5557},{"date":"2019-03-15","close":2044.1802},{"date":"2019-03-18","close":2163.3479},{"date":"2019-03-19","close":2147.3054},{"date":"2019-03-20","close":2126.6809},{"date":"2019-03-21","close":2023.5551},{"date":"2019-03-22","close":1993.7629},{"date":"2019-03-25","close":1899.8042},{"date":"2019-03-26","close":1989.1798},{"date":"2019-03-27","close":2007.5131},{"date":"2019-03-28","close":2000.4446},{"date":"2019-03-29","close":2002.801},{"date":"2019-04-01","close":2024.007},{"date":"2019-04-02","close":2108.8313},{"date":"2019-04-03","close":2127.6814},{"date":"2019-04-04","close":2113.5439},{"date":"2019-04-05","close":2158.3123},{"date":"2019-04-08","close":2144.175},{"date":"2019-04-09","close":2106.4751},{"date":"2019-04-10","close":2115.8999},{"date":"2019-04-11","close":2137.1062},{"date":"2019-04-12","close":2137.1062},{"date":"2019-04-15","close":2160.6687},{"date":"2019-04-16","close":2224.2874},{"date":"2019-04-17","close":2167.7373},{"date":"2019-04-18","close":2082.9126},{"date":"2019-04-19","close":2078.2002},{"date":"2019-04-22","close":2061.7068},{"date":"2019-04-23","close":2064.0627},{"date":"2019-04-24","close":2056.9941},{"date":"2019-04-25","close":2024.007},{"date":"2019-04-26","close":1972.1699},{"date":"2019-04-29","close":1995.7322},{"date":"2019-04-30","close":2002.801},{"date":"2019-05-02","close":2019.2943},{"date":"2019-05-03","close":2035.7881},{"date":"2019-05-07","close":1991.0195},{"date":"2019-05-08","close":1976.8823},{"date":"2019-05-09","close":1967.4572},{"date":"2019-05-10","close":1901.4825},{"date":"2019-05-13","close":1960.3885},{"date":"2019-05-14","close":2118.2563},{"date":"2019-05-15","close":2163.0251},{"date":"2019-05-16","close":2097.0503},{"date":"2019-05-17","close":2099.4065},{"date":"2019-05-20","close":2026.3632},{"date":"2019-05-21","close":2026.3632},{"date":"2019-05-22","close":2049.9253},{"date":"2019-05-23","close":2024.007},{"date":"2019-05-24","close":1934.47},{"date":"2019-05-27","close":2007.5134},{"date":"2019-05-28","close":2172.45},{"date":"2019-05-29","close":2115.8999},{"date":"2019-05-30","close":2299.6863},{"date":"2019-05-31","close":2219.5745},{"date":"2019-06-03","close":2247.8494},{"date":"2019-06-04","close":2483.4729},{"date":"2019-06-05","close":2445.7732},{"date":"2019-06-07","close":2450.4856},{"date":"2019-06-10","close":2441.0608},{"date":"2019-06-11","close":2393.936},{"date":"2019-06-12","close":2342.0986},{"date":"2019-06-13","close":2261.9868},{"date":"2019-06-14","close":2196.012},{"date":"2019-06-17","close":2167.7373},{"date":"2019-06-18","close":2115.8999},{"date":"2019-06-19","close":2139.4626},{"date":"2019-06-20","close":2191.2998},{"date":"2019-06-21","close":2163.0251},{"date":"2019-06-24","close":2130.0374},{"date":"2019-06-25","close":2172.45},{"date":"2019-06-26","close":2134.75},{"date":"2019-06-27","close":2054.6379},{"date":"2019-06-28","close":2035.7881},{"date":"2019-07-01","close":2049.9253},{"date":"2019-07-02","close":2059.3506},{"date":"2019-07-03","close":2101.7627},{"date":"2019-07-04","close":2087.6252},{"date":"2019-07-05","close":2158.3123},{"date":"2019-07-08","close":2153.6001},{"date":"2019-07-09","close":2196.012},{"date":"2019-07-10","close":2196.012},{"date":"2019-07-11","close":2196.012},{"date":"2019-07-12","close":2210.1494},{"date":"2019-07-15","close":2144.175},{"date":"2019-07-16","close":2172.45},{"date":"2019-07-17","close":2224.2874},{"date":"2019-07-18","close":2181.8745},{"date":"2019-07-19","close":2280.8367},{"date":"2019-07-22","close":2261.9868},{"date":"2019-07-23","close":2228.9995},{"date":"2019-07-24","close":2163.0251},{"date":"2019-07-25","close":2214.8621},{"date":"2019-07-26","close":2134.75},{"date":"2019-07-29","close":1960.3885},{"date":"2019-07-30","close":1960.3885},{"date":"2019-07-31","close":1899.1263},{"date":"2019-08-01","close":1899.1263},{"date":"2019-08-02","close":1833.1519},{"date":"2019-08-05","close":1583.3909},{"date":"2019-08-06","close":1498.5662},{"date":"2019-08-07","close":1517.4161},{"date":"2019-08-08","close":1611.6655},{"date":"2019-08-09","close":1616.3781},{"date":"2019-08-12","close":1630.5155},{"date":"2019-08-13","close":1606.953},{"date":"2019-08-14","close":1649.3655},{"date":"2019-08-16","close":1606.953},{"date":"2019-08-19","close":1649.3655},{"date":"2019-08-20","close":1677.64},{"date":"2019-08-21","close":1705.9149},{"date":"2019-08-22","close":1701.2026},{"date":"2019-08-23","close":1658.7903},{"date":"2019-08-26","close":1573.9657},{"date":"2019-08-27","close":1611.6655},{"date":"2019-08-28","close":1663.5028},{"date":"2019-08-29","close":1635.228},{"date":"2019-08-30","close":1705.9149},{"date":"2019-09-02","close":1771.8896},{"date":"2019-09-03","close":1767.1771},{"date":"2019-09-04","close":1786.027},{"date":"2019-09-05","close":1767.1771},{"date":"2019-09-06","close":1771.8896},{"date":"2019-09-09","close":1771.8896},{"date":"2019-09-10","close":1786.027},{"date":"2019-09-11","close":1809.5892},{"date":"2019-09-16","close":1884.989},{"date":"2019-09-17","close":1903.839},{"date":"2019-09-18","close":1917.9762},{"date":"2019-09-19","close":1936.8263},{"date":"2019-09-20","close":1861.4268},{"date":"2019-09-23","close":1800.1646},{"date":"2019-09-24","close":1847.2891},{"date":"2019-09-25","close":1790.7395},{"date":"2019-09-26","close":1767.1771},{"date":"2019-09-27","close":1767.1771},{"date":"2019-09-30","close":1705.9149},{"date":"2019-10-01","close":1710.6276},{"date":"2019-10-02","close":1663.5028},{"date":"2019-10-04","close":1573.9657},{"date":"2019-10-07","close":1602.2406},{"date":"2019-10-08","close":1710.6276},{"date":"2019-10-10","close":1668.2153},{"date":"2019-10-11","close":1606.953},{"date":"2019-10-14","close":1649.3655},{"date":"2019-10-15","close":1658.7903},{"date":"2019-10-16","close":1701.2026},{"date":"2019-10-17","close":1715.34},{"date":"2019-10-18","close":1677.64},{"date":"2019-10-21","close":1701.2026},{"date":"2019-10-22","close":1658.7903},{"date":"2019-10-23","close":1687.0652},{"date":"2019-10-24","close":1672.9279},{"date":"2019-10-25","close":1677.64},{"date":"2019-10-28","close":1658.7903},{"date":"2019-10-29","close":1710.6276},{"date":"2019-10-30","close":1710.6276},{"date":"2019-10-31","close":1682.3525},{"date":"2019-11-01","close":1710.6276},{"date":"2019-11-04","close":1734.1898},{"date":"2019-11-05","close":1776.6023},{"date":"2019-11-06","close":1776.6023},{"date":"2019-11-07","close":1776.6023},{"date":"2019-11-08","close":1809.5892},{"date":"2019-11-11","close":1809.5892},{"date":"2019-11-12","close":1800.1646},{"date":"2019-11-13","close":1762.4647},{"date":"2019-11-14","close":1767.1771},{"date":"2019-11-15","close":1800.1646},{"date":"2019-11-18","close":1800.1646},{"date":"2019-11-19","close":1748.3273},{"date":"2019-11-20","close":1696.4901},{"date":"2019-11-21","close":1644.653},{"date":"2019-11-22","close":1639.9403},{"date":"2019-11-25","close":1696.4901},{"date":"2019-11-26","close":1753.0399},{"date":"2019-11-27","close":1738.9022},{"date":"2019-11-28","close":1734.1898},{"date":"2019-11-29","close":1715.34},{"date":"2019-12-02","close":1748.3273},{"date":"2019-12-03","close":1715.34},{"date":"2019-12-04","close":1687.0652},{"date":"2019-12-05","close":1677.64},{"date":"2019-12-06","close":1701.2026},{"date":"2019-12-09","close":1691.7777},{"date":"2019-12-10","close":1715.34},{"date":"2019-12-11","close":1734.1898},{"date":"2019-12-12","close":1734.1898},{"date":"2019-12-13","close":1743.6149},{"date":"2019-12-16","close":1913.2638},{"date":"2019-12-17","close":1946.2511},{"date":"2019-12-18","close":1950.9634},{"date":"2019-12-19","close":2054.6379},{"date":"2019-12-20","close":1837.8643},{"date":"2019-12-23","close":1771.8896},{"date":"2019-12-24","close":1691.7777},{"date":"2019-12-26","close":1701.2026},{"date":"2019-12-27","close":1757.7522},{"date":"2019-12-30","close":1753.0399},{"date":"2020-01-02","close":1781.3146},{"date":"2020-01-03","close":1767.1771},{"date":"2020-01-06","close":1715.34},{"date":"2020-01-07","close":1724.7649},{"date":"2020-01-08","close":1625.8029},{"date":"2020-01-09","close":1720.0524},{"date":"2020-01-10","close":1729.4773},{"date":"2020-01-13","close":1753.0399},{"date":"2020-01-14","close":1743.6149},{"date":"2020-01-15","close":1757.7522},{"date":"2020-01-16","close":1753.0399},{"date":"2020-01-17","close":1762.4647},{"date":"2020-01-20","close":1776.6023},{"date":"2020-01-21","close":1729.4773},{"date":"2020-01-22","close":1738.9022},{"date":"2020-01-23","close":1696.4901},{"date":"2020-01-28","close":1602.2406},{"date":"2020-01-29","close":1616.3781},{"date":"2020-01-30","close":1564.5409},{"date":"2020-01-31","close":1578.6782},{"date":"2020-02-03","close":1592.8157},{"date":"2020-02-04","close":1621.0905},{"date":"2020-02-05","close":1663.5028},{"date":"2020-02-06","close":1701.2026},{"date":"2020-02-07","close":1701.2026},{"date":"2020-02-10","close":1705.9149},{"date":"2020-02-11","close":1710.6276},{"date":"2020-02-12","close":1705.9149},{"date":"2020-02-13","close":1743.6149},{"date":"2020-02-14","close":1753.0399},{"date":"2020-02-17","close":1757.7522},{"date":"2020-02-18","close":1729.4773},{"date":"2020-02-19","close":1701.2026},{"date":"2020-02-20","close":1649.3655},{"date":"2020-02-21","close":1606.953},{"date":"2020-02-24","close":1498.5662},{"date":"2020-02-25","close":1555.1158},{"date":"2020-02-26","close":1545.691},{"date":"2020-02-27","close":1658.7903},{"date":"2020-02-28","close":2153.6001},{"date":"2020-03-02","close":2290.2617},{"date":"2020-03-03","close":2294.9739},{"date":"2020-03-04","close":2177.1626},{"date":"2020-03-05","close":1988.6633},{"date":"2020-03-06","close":2106.4751},{"date":"2020-03-09","close":2120.6125},{"date":"2020-03-10","close":1903.839},{"date":"2020-03-11","close":2214.8621},{"date":"2020-03-12","close":2002.801},{"date":"2020-03-13","close":1823.7267},{"date":"2020-03-16","close":1786.027},{"date":"2020-03-17","close":1965.101},{"date":"2020-03-18","close":1866.139},{"date":"2020-03-19","close":2422.2109},{"date":"2020-03-20","close":2431.636},{"date":"2020-03-23","close":2360.949},{"date":"2020-03-24","close":2398.6484},{"date":"2020-03-25","close":2582.4348},{"date":"2020-03-26","close":3355.28},{"date":"2020-03-27","close":3091.3821},{"date":"2020-03-30","close":3804.7776},{"date":"2020-03-31","close":4251.8394},{"date":"2020-04-01","close":4061.5999},{"date":"2020-04-02","close":3885.6294},{"date":"2020-04-03","close":3766.7297},{"date":"2020-04-06","close":3857.0933},{"date":"2020-04-07","close":3500.3955},{"date":"2020-04-08","close":3333.9365},{"date":"2020-04-09","close":3352.9607},{"date":"2020-04-10","close":3181.7454},{"date":"2020-04-13","close":3880.8733},{"date":"2020-04-14","close":3776.2419},{"date":"2020-04-16","close":3443.3237},{"date":"2020-04-17","close":3352.9607},{"date":"2020-04-20","close":3471.8596},{"date":"2020-04-21","close":3262.5969},{"date":"2020-04-22","close":3138.9417},{"date":"2020-04-23","close":3143.6978},{"date":"2020-04-24","close":3172.2334},{"date":"2020-04-27","close":3172.2334},{"date":"2020-04-28","close":3039.0659},{"date":"2020-04-29","close":2953.4587},{"date":"2020-05-04","close":2886.8752},{"date":"2020-05-06","close":2910.6548},{"date":"2020-05-07","close":3433.812},{"date":"2020-05-08","close":3262.5969},{"date":"2020-05-11","close":3300.6448},{"date":"2020-05-12","close":3291.1328},{"date":"2020-05-13","close":3314.9128},{"date":"2020-05-14","close":3419.5439},{"date":"2020-05-15","close":3381.4963},{"date":"2020-05-18","close":3167.4775},{"date":"2020-05-19","close":3020.0422},{"date":"2020-05-20","close":3029.5544},{"date":"2020-05-21","close":2958.2148},{"date":"2020-05-22","close":3024.7981},{"date":"2020-05-25","close":2981.9946},{"date":"2020-05-26","close":2962.9707},{"date":"2020-05-27","close":2915.4111},{"date":"2020-05-28","close":2924.9231},{"date":"2020-05-29","close":2858.3391},{"date":"2020-06-01","close":2872.6069},{"date":"2020-06-02","close":2967.7266},{"date":"2020-06-03","close":2920.1667},{"date":"2020-06-04","close":2858.3391},{"date":"2020-06-05","close":2943.9468},{"date":"2020-06-08","close":2977.2388},{"date":"2020-06-09","close":3224.5491},{"date":"2020-06-10","close":3243.5728},{"date":"2020-06-11","close":3238.8169},{"date":"2020-06-12","close":3319.6687},{"date":"2020-06-15","close":3291.1328},{"date":"2020-06-16","close":3486.1277},{"date":"2020-06-17","close":3281.6208},{"date":"2020-06-18","close":3357.7163},{"date":"2020-06-19","close":3790.5098},{"date":"2020-06-22","close":3733.438},{"date":"2020-06-23","close":3557.4673},{"date":"2020-06-24","close":3495.6396},{"date":"2020-06-25","close":3433.812},{"date":"2020-06-26","close":3505.1519},{"date":"2020-06-29","close":3381.4963},{"date":"2020-06-30","close":3371.9841},{"date":"2020-07-01","close":3519.4197},{"date":"2020-07-02","close":3586.0032},{"date":"2020-07-03","close":3533.6873},{"date":"2020-07-06","close":3524.1753},{"date":"2020-07-07","close":3576.491},{"date":"2020-07-08","close":3628.8064},{"date":"2020-07-09","close":3557.4673},{"date":"2020-07-10","close":3571.7351},{"date":"2020-07-13","close":3595.5151},{"date":"2020-07-14","close":3586.0032},{"date":"2020-07-15","close":3657.3425},{"date":"2020-07-16","close":3609.783},{"date":"2020-07-17","close":3547.9551},{"date":"2020-07-20","close":3500.3955},{"date":"2020-07-21","close":3419.5439},{"date":"2020-07-22","close":3433.812},{"date":"2020-07-23","close":3324.4246},{"date":"2020-07-24","close":3314.9128},{"date":"2020-07-27","close":3386.252},{"date":"2020-07-28","close":3471.8596},{"date":"2020-07-29","close":3400.52},{"date":"2020-07-30","close":3424.2998},{"date":"2020-07-31","close":3471.8596},{"date":"2020-08-03","close":3643.0747},{"date":"2020-08-04","close":3842.8254},{"date":"2020-08-05","close":3709.6584},{"date":"2020-08-06","close":3757.2183},{"date":"2020-08-07","close":3800.0217},{"date":"2020-08-10","close":3643.0747},{"date":"2020-08-11","close":3543.1995},{"date":"2020-08-12","close":3405.2761},{"date":"2020-08-13","close":3410.032},{"date":"2020-08-14","close":3319.6687},{"date":"2020-08-18","close":3386.252},{"date":"2020-08-19","close":3852.3374},{"date":"2020-08-20","close":3538.4434},{"date":"2020-08-21","close":3462.3474},{"date":"2020-08-24","close":3471.8596},{"date":"2020-08-25","close":3861.8494},{"date":"2020-08-26","close":3714.4143},{"date":"2020-08-27","close":3833.3135},{"date":"2020-08-28","close":3757.2183},{"date":"2020-08-31","close":3961.7249},{"date":"2020-09-01","close":3766.7297},{"date":"2020-09-02","close":3685.8784},{"date":"2020-09-03","close":3676.3665},{"date":"2020-09-04","close":3586.0032},{"date":"2020-09-07","close":3576.491},{"date":"2020-09-08","close":3557.4673},{"date":"2020-09-09","close":3438.5676},{"date":"2020-09-10","close":3719.1702},{"date":"2020-09-11","close":3638.3186},{"date":"2020-09-14","close":3628.8064},{"date":"2020-09-15","close":3552.7112},{"date":"2020-09-16","close":3638.3186},{"date":"2020-09-17","close":3519.4197},{"date":"2020-09-18","close":3514.6633},{"date":"2020-09-21","close":3471.8596},{"date":"2020-09-22","close":3514.6633},{"date":"2020-09-23","close":3704.9026},{"date":"2020-09-24","close":3528.9314},{"date":"2020-09-25","close":4584.7573},{"date":"2020-09-28","close":4727.4365},{"date":"2020-09-29","close":4794.02},{"date":"2020-10-05","close":4965.2344},{"date":"2020-10-06","close":5079.3784},{"date":"2020-10-07","close":6601.2896},{"date":"2020-10-08","close":6782.0166},{"date":"2020-10-12","close":6782.0166},{"date":"2020-10-13","close":6791.5278},{"date":"2020-10-14","close":6772.5039},{"date":"2020-10-15","close":6068.6201},{"date":"2020-10-16","close":6743.9683},{"date":"2020-10-19","close":5745.2139},{"date":"2020-10-20","close":6867.624},{"date":"2020-10-21","close":6601.2896},{"date":"2020-10-22","close":6525.1938},{"date":"2020-10-23","close":7590.5317},{"date":"2020-10-26","close":7447.853},{"date":"2020-10-27","close":6972.2554},{"date":"2020-10-28","close":6848.5996},{"date":"2020-10-29","close":6943.7192},{"date":"2020-10-30","close":6392.0269},{"date":"2020-11-02","close":6106.668},{"date":"2020-11-03","close":6011.5488},{"date":"2020-11-04","close":5840.3335},{"date":"2020-11-05","close":5973.5005},{"date":"2020-11-06","close":5802.2866},{"date":"2020-11-09","close":5916.4297},{"date":"2020-11-10","close":5383.7607},{"date":"2020-11-11","close":5421.8081},{"date":"2020-11-12","close":5269.6172},{"date":"2020-11-13","close":5269.6172},{"date":"2020-11-16","close":5279.1289},{"date":"2020-11-17","close":5126.938},{"date":"2020-11-18","close":5326.6885},{"date":"2020-11-19","close":5231.5693},{"date":"2020-11-20","close":5459.856},{"date":"2020-11-23","close":5393.2725},{"date":"2020-11-24","close":5545.4634},{"date":"2020-11-25","close":5421.8081},{"date":"2020-11-26","close":5307.6646},{"date":"2020-11-27","close":5298.1533},{"date":"2020-11-30","close":5279.1289},{"date":"2020-12-01","close":5612.0469},{"date":"2020-12-02","close":5944.9653},{"date":"2020-12-03","close":5716.6782},{"date":"2020-12-04","close":5707.1665},{"date":"2020-12-07","close":6002.0366},{"date":"2020-12-08","close":5735.7021},{"date":"2020-12-09","close":5678.6309},{"date":"2020-12-10","close":5526.4399},{"date":"2020-12-11","close":5526.4399},{"date":"2020-12-14","close":5764.2378},{"date":"2020-12-15","close":5716.6782},{"date":"2020-12-16","close":5707.1665},{"date":"2020-12-17","close":5412.2964},{"date":"2020-12-18","close":5241.0811},{"date":"2020-12-21","close":5459.856},{"date":"2020-12-22","close":5060.355},{"date":"2020-12-23","close":4656.0967},{"date":"2020-12-24","close":6049.5962},{"date":"2020-12-28","close":6011.5488},{"date":"2020-12-29","close":6144.7153},{"date":"2020-12-30","close":5887.8936},{"date":"2021-01-04","close":5859.3579},{"date":"2021-01-05","close":6030.5723},{"date":"2021-01-06","close":5811.7983},{"date":"2021-01-07","close":5764.2378},{"date":"2021-01-08","close":5773.7505},{"date":"2021-01-11","close":5231.5693},{"date":"2021-01-12","close":5145.9619},{"date":"2021-01-13","close":5145.9619},{"date":"2021-01-14","close":5050.8423},{"date":"2021-01-15","close":5088.8901},{"date":"2021-01-18","close":4832.0679},{"date":"2021-01-19","close":4851.0913},{"date":"2021-01-20","close":4860.6035},{"date":"2021-01-21","close":4984.2588},{"date":"2021-01-22","close":4908.1631},{"date":"2021-01-25","close":4851.0913},{"date":"2021-01-26","close":4832.0679},{"date":"2021-01-27","close":4898.6514},{"date":"2021-01-28","close":4774.9961},{"date":"2021-01-29","close":4470.6138},{"date":"2021-02-01","close":4461.1016},{"date":"2021-02-02","close":4465.8579},{"date":"2021-02-03","close":4503.9058},{"date":"2021-02-04","close":4508.6611},{"date":"2021-02-05","close":4689.3887},{"date":"2021-02-08","close":4717.9248},{"date":"2021-02-09","close":4651.3413},{"date":"2021-02-10","close":4651.3413},{"date":"2021-02-15","close":4656.0967},{"date":"2021-02-16","close":4651.3413},{"date":"2021-02-17","close":4575.2456},{"date":"2021-02-18","close":4641.8286},{"date":"2021-02-19","close":4575.2456},{"date":"2021-02-22","close":4603.7812},{"date":"2021-02-23","close":4446.8345},{"date":"2021-02-24","close":4209.0352},{"date":"2021-02-25","close":4213.7915},{"date":"2021-02-26","close":4147.2075},{"date":"2021-03-02","close":4318.4229},{"date":"2021-03-03","close":4375.4941},{"date":"2021-03-04","close":4484.8813},{"date":"2021-03-05","close":4423.0542},{"date":"2021-03-08","close":4232.8154},{"date":"2021-03-09","close":4094.8921},{"date":"2021-03-10","close":4023.5522},{"date":"2021-03-11","close":4047.3318},{"date":"2021-03-12","close":4199.5234},{"date":"2021-03-15","close":4589.5127},{"date":"2021-03-16","close":4608.5371},{"date":"2021-03-17","close":4518.1738},{"date":"2021-03-18","close":4599.0254},{"date":"2021-03-19","close":4641.8286},{"date":"2021-03-22","close":4637.0728},{"date":"2021-03-23","close":4442.0781},{"date":"2021-03-24","close":4480.1255},{"date":"2021-03-25","close":4404.0298},{"date":"2021-03-26","close":4346.959},{"date":"2021-03-29","close":4266.1074},{"date":"2021-03-30","close":4391.1562},{"date":"2021-03-31","close":4314.2031},{"date":"2021-04-01","close":4333.4414},{"date":"2021-04-02","close":4559.4917},{"date":"2021-04-05","close":4650.8745},{"date":"2021-04-06","close":4992.355},{"date":"2021-04-07","close":4775.9233},{"date":"2021-04-08","close":4819.21},{"date":"2021-04-09","close":4780.7334},{"date":"2021-04-12","close":4876.9253},{"date":"2021-04-13","close":4775.9233},{"date":"2021-04-14","close":4766.3042},{"date":"2021-04-15","close":4578.7305},{"date":"2021-04-16","close":4641.2549},{"date":"2021-04-19","close":4554.6826},{"date":"2021-04-20","close":4665.3027},{"date":"2021-04-21","close":4737.4468},{"date":"2021-04-22","close":4631.6357},{"date":"2021-04-23","close":4622.0171},{"date":"2021-04-26","close":4578.7305},{"date":"2021-04-27","close":4516.2061},{"date":"2021-04-28","close":4381.5371},{"date":"2021-04-29","close":4323.8218},{"date":"2021-04-30","close":4275.7261},{"date":"2021-05-03","close":4261.2979},{"date":"2021-05-04","close":4261.2979},{"date":"2021-05-06","close":4294.9644},{"date":"2021-05-07","close":4304.5835},{"date":"2021-05-10","close":4314.2031},{"date":"2021-05-11","close":4319.0122},{"date":"2021-05-12","close":4256.4878},{"date":"2021-05-13","close":4232.4404},{"date":"2021-05-14","close":4468.1099},{"date":"2021-05-17","close":4352.6792},{"date":"2021-05-18","close":4338.251},{"date":"2021-05-20","close":4352.6792},{"date":"2021-05-21","close":4314.2031},{"date":"2021-05-24","close":4203.5825},{"date":"2021-05-25","close":4213.2012},{"date":"2021-05-26","close":4227.6304},{"date":"2021-05-27","close":4213.2012},{"date":"2021-05-28","close":4246.8687},{"date":"2021-05-31","close":4232.4404},{"date":"2021-06-01","close":4294.9644},{"date":"2021-06-02","close":4309.3936},{"date":"2021-06-03","close":4386.3467},{"date":"2021-06-04","close":4352.6792},{"date":"2021-06-07","close":4357.4897},{"date":"2021-06-08","close":4376.7275},{"date":"2021-06-09","close":4280.5361},{"date":"2021-06-10","close":4266.1069},{"date":"2021-06-11","close":4246.8687},{"date":"2021-06-14","close":4213.2012},{"date":"2021-06-15","close":4203.5825},{"date":"2021-06-16","close":4242.0591},{"date":"2021-06-17","close":4251.6782},{"date":"2021-06-18","close":4256.4878},{"date":"2021-06-21","close":4193.9629},{"date":"2021-06-22","close":4155.4863},{"date":"2021-06-23","close":4155.4863},{"date":"2021-06-24","close":4107.3901},{"date":"2021-06-25","close":4102.5815},{"date":"2021-06-28","close":4126.6289},{"date":"2021-06-29","close":4174.7246},{"date":"2021-06-30","close":4141.0576},{"date":"2021-07-01","close":4141.0576},{"date":"2021-07-02","close":4102.5815},{"date":"2021-07-05","close":4088.1523},{"date":"2021-07-06","close":4073.7234},{"date":"2021-07-07","close":4083.3425},{"date":"2021-07-08","close":4145.8667},{"date":"2021-07-09","close":4035.2466},{"date":"2021-07-12","close":4044.866},{"date":"2021-07-13","close":4126.6289},{"date":"2021-07-14","close":4352.6792},{"date":"2021-07-15","close":4386.3467},{"date":"2021-07-16","close":4304.5835},{"date":"2021-07-19","close":4266.1069},{"date":"2021-07-20","close":4294.9644},{"date":"2021-07-21","close":4208.3921},{"date":"2021-07-22","close":4150.6772},{"date":"2021-07-23","close":4179.5347},{"date":"2021-07-26","close":4068.9136},{"date":"2021-07-27","close":4064.104},{"date":"2021-07-28","close":3958.2932},{"date":"2021-07-29","close":3991.9602},{"date":"2021-07-30","close":3910.1973},{"date":"2021-08-02","close":3963.1028},{"date":"2021-08-03","close":3987.1509},{"date":"2021-08-04","close":3987.1509},{"date":"2021-08-05","close":4064.104},{"date":"2021-08-06","close":4025.6277},{"date":"2021-08-09","close":3929.4358},{"date":"2021-08-10","close":3890.9587},{"date":"2021-08-11","close":3866.9109},{"date":"2021-08-12","close":3866.9109},{"date":"2021-08-13","close":3751.481},{"date":"2021-08-17","close":3607.1929},{"date":"2021-08-18","close":3616.8123},{"date":"2021-08-19","close":3674.5273},{"date":"2021-08-20","close":3587.9546},{"date":"2021-08-23","close":3847.6726},{"date":"2021-08-24","close":4064.104},{"date":"2021-08-25","close":3991.9602},{"date":"2021-08-26","close":3876.53},{"date":"2021-08-27","close":3814.0054},{"date":"2021-08-30","close":3746.6714},{"date":"2021-08-31","close":3737.052},{"date":"2021-09-01","close":3785.1479},{"date":"2021-09-02","close":3756.2905},{"date":"2021-09-03","close":3751.481},{"date":"2021-09-06","close":3761.0999},{"date":"2021-09-07","close":3722.6233},{"date":"2021-09-08","close":3636.0508},{"date":"2021-09-09","close":3612.0027},{"date":"2021-09-10","close":3587.9546},{"date":"2021-09-13","close":3525.4302},{"date":"2021-09-14","close":3544.6687},{"date":"2021-09-15","close":3592.7644},{"date":"2021-09-16","close":3597.574},{"date":"2021-09-17","close":3525.4302},{"date":"2021-09-23","close":3511.0012},{"date":"2021-09-24","close":3511.0012},{"date":"2021-09-27","close":3520.6206},{"date":"2021-09-28","close":3482.1436},{"date":"2021-09-29","close":3347.4751},{"date":"2021-09-30","close":3323.4275},{"date":"2021-10-01","close":3174.3298},{"date":"2021-10-05","close":2981.9463},{"date":"2021-10-06","close":2856.897},{"date":"2021-10-07","close":3102.186},{"date":"2021-10-08","close":3106.9954},{"date":"2021-10-12","close":2996.375},{"date":"2021-10-13","close":3530.2397},{"date":"2021-10-14","close":3525.4302},{"date":"2021-10-15","close":3520.6206},{"date":"2021-10-18","close":3520.6206},{"date":"2021-10-19","close":3684.1465},{"date":"2021-10-20","close":3756.2905},{"date":"2021-10-21","close":3761.0999},{"date":"2021-10-22","close":3722.6233},{"date":"2021-10-25","close":3713.0042},{"date":"2021-10-26","close":3626.4316},{"date":"2021-10-27","close":3645.6697},{"date":"2021-10-28","close":3592.7644},{"date":"2021-10-29","close":3491.7629},{"date":"2021-11-01","close":3544.6687},{"date":"2021-11-02","close":3592.7644},{"date":"2021-11-03","close":3525.4302},{"date":"2021-11-04","close":3414.8096},{"date":"2021-11-05","close":3308.9983},{"date":"2021-11-08","close":3328.2368},{"date":"2021-11-09","close":3241.6641},{"date":"2021-11-10","close":3246.4736},{"date":"2021-11-11","close":3135.8533},{"date":"2021-11-12","close":3188.7585},{"date":"2021-11-15","close":3222.4258},{"date":"2021-11-16","close":3284.9507},{"date":"2021-11-17","close":3217.6162},{"date":"2021-11-18","close":3135.8533},{"date":"2021-11-19","close":3111.8052},{"date":"2021-11-22","close":3159.9011},{"date":"2021-11-23","close":3092.5669},{"date":"2021-11-24","close":3068.5188},{"date":"2021-11-25","close":3058.8997},{"date":"2021-11-26","close":3001.1846},{"date":"2021-11-29","close":2895.3735},{"date":"2021-11-30","close":2755.8955},{"date":"2021-12-01","close":2823.2297},{"date":"2021-12-02","close":2885.7544},{"date":"2021-12-03","close":2929.0408},{"date":"2021-12-06","close":2977.1367},{"date":"2021-12-07","close":2986.7559},{"date":"2021-12-08","close":2981.9463},{"date":"2021-12-09","close":3030.0422},{"date":"2021-12-10","close":3034.8516},{"date":"2021-12-13","close":3010.804},{"date":"2021-12-14","close":2996.375},{"date":"2021-12-15","close":3005.9944},{"date":"2021-12-16","close":2967.5173},{"date":"2021-12-17","close":2967.5173},{"date":"2021-12-20","close":2900.1831},{"date":"2021-12-21","close":2895.3735},{"date":"2021-12-22","close":2895.3735},{"date":"2021-12-23","close":2909.8025},{"date":"2021-12-24","close":3010.804},{"date":"2021-12-27","close":2981.9463},{"date":"2021-12-28","close":2996.375},{"date":"2021-12-29","close":3087.7571},{"date":"2021-12-30","close":3078.1382},{"date":"2022-01-03","close":3265.0},{"date":"2022-01-04","close":3183.9492},{"date":"2022-01-05","close":3102.186},{"date":"2022-01-06","close":3140.6628},{"date":"2022-01-07","close":3256.0928},{"date":"2022-01-10","close":3126.2341},{"date":"2022-01-11","close":3058.8997},{"date":"2022-01-12","close":3082.9475},{"date":"2022-01-13","close":3078.1382},{"date":"2022-01-14","close":3361.9041},{"date":"2022-01-17","close":3395.571},{"date":"2022-01-18","close":3486.9531},{"date":"2022-01-19","close":3559.0974},{"date":"2022-01-20","close":3486.9531},{"date":"2022-01-21","close":3515.8105},{"date":"2022-01-24","close":3597.574},{"date":"2022-01-25","close":3265.7122},{"date":"2022-01-26","close":3265.7122},{"date":"2022-01-27","close":3323.4275},{"date":"2022-01-28","close":3693.7654},{"date":"2022-02-03","close":3982.3411},{"date":"2022-02-04","close":3722.6233},{"date":"2022-02-07","close":3717.8137},{"date":"2022-02-08","close":3717.8137},{"date":"2022-02-09","close":3717.8137},{"date":"2022-02-10","close":3818.8152},{"date":"2022-02-11","close":3612.0027},{"date":"2022-02-14","close":3688.9561},{"date":"2022-02-15","close":3525.4302},{"date":"2022-02-16","close":3669.7175},{"date":"2022-02-17","close":3674.5273},{"date":"2022-02-18","close":3674.5273},{"date":"2022-02-21","close":3708.1943},{"date":"2022-02-22","close":3708.1943},{"date":"2022-02-23","close":3568.7163},{"date":"2022-02-24","close":3361.9041},{"date":"2022-02-25","close":3414.8096},{"date":"2022-02-28","close":3414.8096},{"date":"2022-03-02","close":3539.8589},{"date":"2022-03-03","close":3583.1453},{"date":"2022-03-04","close":3583.1453},{"date":"2022-03-07","close":3405.1904},{"date":"2022-03-08","close":3337.8562},{"date":"2022-03-10","close":3337.8562},{"date":"2022-03-11","close":3448.4766},{"date":"2022-03-14","close":3371.5232},{"date":"2022-03-15","close":3361.9041},{"date":"2022-03-16","close":3400.3806},{"date":"2022-03-17","close":3511.0012},{"date":"2022-03-18","close":3549.478},{"date":"2022-03-21","close":3549.478},{"date":"2022-03-22","close":3592.7644},{"date":"2022-03-23","close":3568.7163},{"date":"2022-03-24","close":3544.6687},{"date":"2022-03-25","close":3568.7163},{"date":"2022-03-28","close":3559.0974},{"date":"2022-03-29","close":3563.9067},{"date":"2022-03-30","close":3671.4597},{"date":"2022-03-31","close":3617.6831},{"date":"2022-04-01","close":3539.4631},{"date":"2022-04-04","close":3578.573},{"date":"2022-04-05","close":3607.9058},{"date":"2022-04-06","close":3549.2407},{"date":"2022-04-07","close":3392.8003},{"date":"2022-04-08","close":3334.135},{"date":"2022-04-11","close":3260.8037},{"date":"2022-04-12","close":3236.3599},{"date":"2022-04-13","close":3270.5811},{"date":"2022-04-14","close":3290.1362},{"date":"2022-04-15","close":3236.3599},{"date":"2022-04-18","close":3221.6936},{"date":"2022-04-19","close":3241.2485},{"date":"2022-04-20","close":3299.9138},{"date":"2022-04-21","close":3280.3586},{"date":"2022-04-22","close":3304.8025},{"date":"2022-04-25","close":3358.5789},{"date":"2022-04-26","close":3451.4653},{"date":"2022-04-27","close":3353.6902},{"date":"2022-04-28","close":3285.2476},{"date":"2022-04-29","close":3295.0249},{"date":"2022-05-02","close":3260.8037},{"date":"2022-05-03","close":3265.6924},{"date":"2022-05-04","close":3241.2485},{"date":"2022-05-06","close":3348.8013},{"date":"2022-05-09","close":3405.0},{"date":"2022-05-10","close":3236.3599},{"date":"2022-05-11","close":3216.8047},{"date":"2022-05-12","close":3031.0317},{"date":"2022-05-13","close":3070.1418},{"date":"2022-05-16","close":3114.1409},{"date":"2022-05-17","close":3114.1409},{"date":"2022-05-18","close":3104.3633},{"date":"2022-05-19","close":3011.4768},{"date":"2022-05-20","close":3070.1418},{"date":"2022-05-23","close":3143.4734},{"date":"2022-05-24","close":3192.3611},{"date":"2022-05-25","close":3163.0283},{"date":"2022-05-26","close":3231.4709},{"date":"2022-05-27","close":3246.1375},{"date":"2022-05-30","close":3265.6924},{"date":"2022-05-31","close":3304.8025},{"date":"2022-06-02","close":3339.0237},{"date":"2022-06-03","close":3299.9138},{"date":"2022-06-07","close":3246.1375},{"date":"2022-06-08","close":3216.8047},{"date":"2022-06-09","close":3153.251},{"date":"2022-06-10","close":3177.6946},{"date":"2022-06-13","close":2996.8105},{"date":"2022-06-14","close":3011.4768},{"date":"2022-06-15","close":2967.478},{"date":"2022-06-16","close":2991.9216},{"date":"2022-06-17","close":3011.4768},{"date":"2022-06-20","close":2855.0364},{"date":"2022-06-21","close":2845.259},{"date":"2022-06-22","close":2713.2625},{"date":"2022-06-23","close":2366.1604},{"date":"2022-06-24","close":2498.157},{"date":"2022-06-27","close":2649.7085},{"date":"2022-06-28","close":2649.7085},{"date":"2022-06-29","close":2654.5974},{"date":"2022-06-30","close":2561.7107},{"date":"2022-07-01","close":2488.3792},{"date":"2022-07-04","close":2380.8264},{"date":"2022-07-05","close":2547.0447},{"date":"2022-07-06","close":2532.3784},{"date":"2022-07-07","close":2581.2659},{"date":"2022-07-08","close":2595.9319},{"date":"2022-07-11","close":2635.042},{"date":"2022-07-12","close":2757.2612},{"date":"2022-07-13","close":2757.2612},{"date":"2022-07-14","close":2859.925},{"date":"2022-07-15","close":2850.1477},{"date":"2022-07-18","close":2835.4814},{"date":"2022-07-19","close":2820.8152},{"date":"2022-07-20","close":2840.3701},{"date":"2022-07-21","close":2859.925},{"date":"2022-07-22","close":2835.4814},{"date":"2022-07-25","close":2835.4814},{"date":"2022-07-26","close":2835.4814},{"date":"2022-07-27","close":2820.8152},{"date":"2022-07-28","close":2903.9241},{"date":"2022-07-29","close":2879.4802},{"date":"2022-08-01","close":2835.4814},{"date":"2022-08-02","close":2845.259},{"date":"2022-08-03","close":2845.259},{"date":"2022-08-04","close":2855.0364},{"date":"2022-08-05","close":2884.3689},{"date":"2022-08-08","close":2879.4802},{"date":"2022-08-09","close":2884.3689},{"date":"2022-08-10","close":2820.8152},{"date":"2022-08-11","close":2840.3701},{"date":"2022-08-12","close":2894.1467},{"date":"2022-08-16","close":2923.479},{"date":"2022-08-17","close":2874.5913},{"date":"2022-08-18","close":3016.3655},{"date":"2022-08-19","close":2938.1453},{"date":"2022-08-22","close":2835.4814},{"date":"2022-08-23","close":2723.04},{"date":"2022-08-24","close":2698.5962},{"date":"2022-08-25","close":2713.2625},{"date":"2022-08-26","close":2703.4849},{"date":"2022-08-29","close":2586.1545},{"date":"2022-08-30","close":2654.5974},{"date":"2022-08-31","close":2674.1523},{"date":"2022-09-01","close":2630.1536},{"date":"2022-09-02","close":2591.0435},{"date":"2022-09-05","close":2556.822},{"date":"2022-09-06","close":2576.377},{"date":"2022-09-07","close":2537.2668},{"date":"2022-09-08","close":2566.5996},{"date":"2022-09-13","close":2620.3757},{"date":"2022-09-14","close":2620.3757},{"date":"2022-09-15","close":2586.1545},{"date":"2022-09-16","close":2610.5984},{"date":"2022-09-19","close":2566.5996},{"date":"2022-09-20","close":2581.2659},{"date":"2022-09-21","close":2561.7107},{"date":"2022-09-22","close":2473.7131},{"date":"2022-09-23","close":2424.8254},{"date":"2022-09-26","close":2146.166},{"date":"2022-09-27","close":2141.2773},{"date":"2022-09-28","close":2082.6123},{"date":"2022-09-29","close":2131.4998},{"date":"2022-09-30","close":2102.1672},{"date":"2022-10-04","close":2204.8313},{"date":"2022-10-05","close":2141.2773},{"date":"2022-10-06","close":2219.4976},{"date":"2022-10-07","close":2214.6089},{"date":"2022-10-11","close":2072.8347},{"date":"2022-10-12","close":2014.1696},{"date":"2022-10-13","close":1852.8405},{"date":"2022-10-14","close":1935.9493},{"date":"2022-10-17","close":1965.2819},{"date":"2022-10-18","close":2019.0583},{"date":"2022-10-19","close":2009.2808},{"date":"2022-10-20","close":1960.3932},{"date":"2022-10-21","close":1926.1719},{"date":"2022-10-24","close":2038.6133},{"date":"2022-10-25","close":2116.8335},{"date":"2022-10-26","close":2102.1672},{"date":"2022-10-27","close":2151.0549},{"date":"2022-10-28","close":2102.1672},{"date":"2022-10-31","close":2136.3887},{"date":"2022-11-01","close":2146.166},{"date":"2022-11-02","close":2126.6111},{"date":"2022-11-03","close":2126.6111},{"date":"2022-11-04","close":2131.4998},{"date":"2022-11-07","close":2248.8298},{"date":"2022-11-08","close":2258.6077},{"date":"2022-11-09","close":2243.9414},{"date":"2022-11-10","close":2229.2751},{"date":"2022-11-11","close":2287.9402},{"date":"2022-11-14","close":2400.3818},{"date":"2022-11-15","close":2424.8254},{"date":"2022-11-16","close":2385.7153},{"date":"2022-11-17","close":2375.938},{"date":"2022-11-18","close":2356.3826},{"date":"2022-11-21","close":2317.2727},{"date":"2022-11-22","close":2302.6064},{"date":"2022-11-23","close":2341.7166},{"date":"2022-11-24","close":2395.4929},{"date":"2022-11-25","close":2390.6042},{"date":"2022-11-28","close":2322.1616},{"date":"2022-11-29","close":2331.9387},{"date":"2022-11-30","close":2341.7166},{"date":"2022-12-01","close":2361.2717},{"date":"2022-12-02","close":2366.1604},{"date":"2022-12-05","close":2395.4929},{"date":"2022-12-06","close":2307.4954},{"date":"2022-12-07","close":2278.1626},{"date":"2022-12-08","close":2234.1638},{"date":"2022-12-09","close":2219.4976},{"date":"2022-12-12","close":2283.0515},{"date":"2022-12-13","close":2302.6064},{"date":"2022-12-14","close":2336.8279},{"date":"2022-12-15","close":2322.1616},{"date":"2022-12-16","close":2278.1626},{"date":"2022-12-19","close":2287.9402},{"date":"2022-12-20","close":2239.0525},{"date":"2022-12-21","close":2155.9436},{"date":"2022-12-22","close":2107.0559},{"date":"2022-12-23","close":1994.6145},{"date":"2022-12-26","close":1935.9493},{"date":"2022-12-27","close":1979.9484},{"date":"2022-12-28","close":1935.9493},{"date":"2022-12-29","close":1862.6179},{"date":"2023-01-02","close":1843.063},{"date":"2023-01-03","close":1838.1741},{"date":"2023-01-04","close":1882.173},{"date":"2023-01-05","close":1896.8394},{"date":"2023-01-06","close":1921.2831},{"date":"2023-01-09","close":1965.2819},{"date":"2023-01-10","close":1965.2819},{"date":"2023-01-11","close":2004.3921},{"date":"2023-01-12","close":2014.1696},{"date":"2023-01-13","close":2019.0583},{"date":"2023-01-16","close":2043.5023},{"date":"2023-01-17","close":2019.0583},{"date":"2023-01-18","close":2131.4998},{"date":"2023-01-19","close":2111.9448},{"date":"2023-01-20","close":2097.2786},{"date":"2023-01-25","close":2160.8323},{"date":"2023-01-26","close":2175.4988},{"date":"2023-01-27","close":2180.3875},{"date":"2023-01-30","close":2219.4976},{"date":"2023-01-31","close":2243.9414},{"date":"2023-02-01","close":2219.4976},{"date":"2023-02-02","close":2253.719},{"date":"2023-02-03","close":2243.9414},{"date":"2023-02-06","close":2214.6089},{"date":"2023-02-07","close":2297.7178},{"date":"2023-02-08","close":2375.938},{"date":"2023-02-09","close":2444.3806},{"date":"2023-02-10","close":2380.8264},{"date":"2023-02-13","close":2429.7141},{"date":"2023-02-14","close":2444.3806},{"date":"2023-02-15","close":2556.822},{"date":"2023-02-16","close":2688.8186},{"date":"2023-02-17","close":2551.9331},{"date":"2023-02-20","close":2468.8245},{"date":"2023-02-21","close":2410.1592},{"date":"2023-02-22","close":2419.9368},{"date":"2023-02-23","close":2405.2703},{"date":"2023-02-24","close":2434.603},{"date":"2023-02-27","close":2341.7166},{"date":"2023-02-28","close":2351.4941},{"date":"2023-03-02","close":2307.4954},{"date":"2023-03-03","close":2312.384},{"date":"2023-03-06","close":2356.3826},{"date":"2023-03-07","close":2371.0491},{"date":"2023-03-08","close":2297.7178},{"date":"2023-03-09","close":2297.7178},{"date":"2023-03-10","close":2248.8298},{"date":"2023-03-13","close":2239.0525},{"date":"2023-03-14","close":2102.1672},{"date":"2023-03-15","close":2126.6111},{"date":"2023-03-16","close":2141.2773},{"date":"2023-03-17","close":2111.9448},{"date":"2023-03-20","close":2131.4998},{"date":"2023-03-21","close":2087.501},{"date":"2023-03-22","close":2199.9421},{"date":"2023-03-23","close":2165.7212},{"date":"2023-03-24","close":2219.4976},{"date":"2023-03-27","close":2185.2761},{"date":"2023-03-28","close":2234.1638},{"date":"2023-03-29","close":2234.1638},{"date":"2023-03-30","close":2268.6873},{"date":"2023-03-31","close":2362.394},{"date":"2023-04-03","close":2367.3262},{"date":"2023-04-04","close":2441.3049},{"date":"2023-04-05","close":2431.4409},{"date":"2023-04-06","close":2456.1006},{"date":"2023-04-07","close":2436.373},{"date":"2023-04-10","close":2382.1218},{"date":"2023-04-11","close":2411.7134},{"date":"2023-04-12","close":2456.1006},{"date":"2023-04-13","close":2426.509},{"date":"2023-04-14","close":2441.3049},{"date":"2023-04-17","close":2436.373},{"date":"2023-04-18","close":2441.3049},{"date":"2023-04-19","close":2480.7603},{"date":"2023-04-20","close":2401.8494},{"date":"2023-04-21","close":2288.4153},{"date":"2023-04-24","close":2239.0957},{"date":"2023-04-25","close":2194.7085},{"date":"2023-04-26","close":2170.0488},{"date":"2023-04-27","close":2199.6404},{"date":"2023-04-28","close":2155.2532},{"date":"2023-05-02","close":2170.0488},{"date":"2023-05-03","close":2145.3892},{"date":"2023-05-04","close":2145.3892},{"date":"2023-05-08","close":2155.2532},{"date":"2023-05-09","close":2125.6614},{"date":"2023-05-10","close":2160.1848},{"date":"2023-05-11","close":2165.1167},{"date":"2023-05-12","close":2140.4573},{"date":"2023-05-15","close":2081.2739},{"date":"2023-05-16","close":2051.6826},{"date":"2023-05-17","close":2110.8655},{"date":"2023-05-18","close":2130.5935},{"date":"2023-05-19","close":2160.1848},{"date":"2023-05-22","close":2184.8447},{"date":"2023-05-23","close":2204.5723},{"date":"2023-05-24","close":2189.7764},{"date":"2023-05-25","close":2174.9807},{"date":"2023-05-26","close":2160.1848},{"date":"2023-05-30","close":2145.3892},{"date":"2023-05-31","close":2160.1848},{"date":"2023-06-01","close":2199.6404},{"date":"2023-06-02","close":2179.9126},{"date":"2023-06-05","close":2184.8447},{"date":"2023-06-07","close":2170.0488},{"date":"2023-06-08","close":2170.0488},{"date":"2023-06-09","close":2189.7764},{"date":"2023-06-12","close":2140.4573},{"date":"2023-06-13","close":2155.2532},{"date":"2023-06-14","close":2105.9338},{"date":"2023-06-15","close":2091.1379},{"date":"2023-06-16","close":2091.1379},{"date":"2023-06-19","close":2125.6614},{"date":"2023-06-20","close":2125.6614},{"date":"2023-06-21","close":2096.0698},{"date":"2023-06-22","close":2071.4102},{"date":"2023-06-23","close":2061.5464},{"date":"2023-06-26","close":2071.4102},{"date":"2023-06-27","close":2115.7976},{"date":"2023-06-28","close":2115.7976},{"date":"2023-06-29","close":2056.6143},{"date":"2023-06-30","close":2071.4102},{"date":"2023-07-03","close":2101.002},{"date":"2023-07-04","close":2101.002},{"date":"2023-07-05","close":2076.3423},{"date":"2023-07-06","close":2017.1591},{"date":"2023-07-07","close":1987.5674},{"date":"2023-07-10","close":1982.6355},{"date":"2023-07-11","close":1982.6355},{"date":"2023-07-12","close":1972.7716},{"date":"2023-07-13","close":2036.8867},{"date":"2023-07-14","close":2105.9338},{"date":"2023-07-17","close":2076.3423},{"date":"2023-07-18","close":2056.6143},{"date":"2023-07-19","close":2041.8186},{"date":"2023-07-20","close":2091.1379},{"date":"2023-07-21","close":2150.321},{"date":"2023-07-24","close":2071.4102},{"date":"2023-07-25","close":1992.4994},{"date":"2023-07-26","close":1923.4524},{"date":"2023-07-27","close":1940.2209},{"date":"2023-07-28","close":1959.9486},{"date":"2023-07-31","close":1972.7716},{"date":"2023-08-01","close":1971.7853},{"date":"2023-08-02","close":1969.8124},{"date":"2023-08-03","close":1966.8533},{"date":"2023-08-04","close":1967.8397},{"date":"2023-08-07","close":1962.9077},{"date":"2023-08-08","close":1947.1256},{"date":"2023-08-09","close":1951.0712},{"date":"2023-08-10","close":1966.8533},{"date":"2023-08-11","close":1970.799},{"date":"2023-08-14","close":1951.0712},{"date":"2023-08-16","close":1920.4932},{"date":"2023-08-17","close":1905.6974},{"date":"2023-08-18","close":1893.8607},{"date":"2023-08-21","close":1890.9016},{"date":"2023-08-22","close":1883.9969},{"date":"2023-08-23","close":1875.1194},{"date":"2023-08-24","close":1904.7111},{"date":"2023-08-25","close":1949.0983},{"date":"2023-08-28","close":1942.1936},{"date":"2023-08-29","close":1941.2073},{"date":"2023-08-30","close":1942.1936},{"date":"2023-08-31","close":1942.1936},{"date":"2023-09-01","close":1937.2618},{"date":"2023-09-04","close":1931.3435},{"date":"2023-09-05","close":1932.3298},{"date":"2023-09-06","close":1933.3162},{"date":"2023-09-07","close":1893.8607},{"date":"2023-09-08","close":1889.9152},{"date":"2023-09-11","close":1884.9833},{"date":"2023-09-12","close":1888.9288},{"date":"2023-09-13","close":1891.8881},{"date":"2023-09-14","close":1923.4524},{"date":"2023-09-15","close":1935.2889},{"date":"2023-09-18","close":1912.6021},{"date":"2023-09-19","close":1892.8744},{"date":"2023-09-20","close":1880.0514},{"date":"2023-09-21","close":1866.2419},{"date":"2023-09-22","close":1829.7456},{"date":"2023-09-25","close":1798.1814},{"date":"2023-09-26","close":1783.3855},{"date":"2023-09-27","close":1766.6169},{"date":"2023-10-04","close":1697.5701},{"date":"2023-10-05","close":2204.5723},{"date":"2023-10-06","close":2209.5044},{"date":"2023-10-10","close":2258.8235},{"date":"2023-10-11","close":2268.6873},{"date":"2023-10-12","close":2244.0276},{"date":"2023-10-13","close":2115.7976},{"date":"2023-10-16","close":1987.5674},{"date":"2023-10-17","close":1968.826},{"date":"2023-10-18","close":1898.7927},{"date":"2023-10-19","close":1819.8818},{"date":"2023-10-20","close":1711.3794},{"date":"2023-10-23","close":1693.6244},{"date":"2023-10-24","close":1744.9165},{"date":"2023-10-25","close":1769.576},{"date":"2023-10-26","close":1723.2159},{"date":"2023-10-27","close":1719.2705},{"date":"2023-10-30","close":1766.6169},{"date":"2023-10-31","close":1710.3931},{"date":"2023-11-01","close":1718.2841},{"date":"2023-11-02","close":1771.549},{"date":"2023-11-03","close":1804.0997},{"date":"2023-11-06","close":1840.5959},{"date":"2023-11-07","close":1811.9907},{"date":"2023-11-08","close":1788.3175},{"date":"2023-11-09","close":1770.5626},{"date":"2023-11-10","close":1736.0389},{"date":"2023-11-13","close":1784.3719},{"date":"2023-11-14","close":1820.8682},{"date":"2023-11-15","close":1844.5415},{"date":"2023-11-16","close":1855.3917},{"date":"2023-11-17","close":1826.7865},{"date":"2023-11-20","close":1860.3236},{"date":"2023-11-21","close":1860.3236},{"date":"2023-11-22","close":1860.3236},{"date":"2023-11-23","close":1877.0923},{"date":"2023-11-24","close":1883.9969},{"date":"2023-11-27","close":1886.9561},{"date":"2023-11-28","close":1848.4869},{"date":"2023-11-29","close":1878.0786},{"date":"2023-11-30","close":1876.1057},{"date":"2023-12-01","close":1861.3101},{"date":"2023-12-04","close":1887.9424},{"date":"2023-12-05","close":1854.4053},{"date":"2023-12-06","close":1904.7111},{"date":"2023-12-07","close":1886.9561},{"date":"2023-12-08","close":1889.9152},{"date":"2023-12-11","close":1892.8744},{"date":"2023-12-12","close":1885.9697},{"date":"2023-12-13","close":1893.8607},{"date":"2023-12-14","close":1940.2209},{"date":"2023-12-15","close":1908.6565},{"date":"2023-12-18","close":1896.8199},{"date":"2023-12-19","close":1883.9969},{"date":"2023-12-20","close":2056.6143},{"date":"2023-12-21","close":2036.8867},{"date":"2023-12-22","close":1987.5674},{"date":"2023-12-26","close":1965.8669},{"date":"2023-12-27","close":1977.7036},{"date":"2023-12-28","close":2031.9548},{"date":"2024-01-02","close":2091.1379},{"date":"2024-01-03","close":2071.4102},{"date":"2024-01-04","close":2066.4783},{"date":"2024-01-05","close":2224.3},{"date":"2024-01-08","close":2155.2532},{"date":"2024-01-09","close":2160.1848},{"date":"2024-01-10","close":2130.5935},{"date":"2024-01-11","close":2234.1641},{"date":"2024-01-12","close":2145.3892},{"date":"2024-01-15","close":2120.7295},{"date":"2024-01-16","close":2081.2739},{"date":"2024-01-17","close":2017.1591},{"date":"2024-01-18","close":2130.5935},{"date":"2024-01-19","close":2076.3423},{"date":"2024-01-22","close":2273.6194},{"date":"2024-01-23","close":2332.8025},{"date":"2024-01-24","close":2406.7812},{"date":"2024-01-25","close":2391.9856},{"date":"2024-01-26","close":2248.9597},{"date":"2024-01-29","close":2091.1379},{"date":"2024-01-30","close":2174.9807},{"date":"2024-01-31","close":2091.1379},{"date":"2024-02-01","close":2096.0698},{"date":"2024-02-02","close":2155.2532},{"date":"2024-02-05","close":2081.2739},{"date":"2024-02-06","close":2091.1379},{"date":"2024-02-07","close":2105.9338},{"date":"2024-02-08","close":2194.7085},{"date":"2024-02-13","close":2204.5723},{"date":"2024-02-14","close":2199.6404},{"date":"2024-02-15","close":2214.436},{"date":"2024-02-16","close":2278.5513},{"date":"2024-02-19","close":2248.9597},{"date":"2024-02-20","close":2288.4153},{"date":"2024-02-21","close":2308.1428},{"date":"2024-02-22","close":2268.6873},{"date":"2024-02-23","close":2234.1641},{"date":"2024-02-26","close":2209.5044},{"date":"2024-02-27","close":2199.6404},{"date":"2024-02-28","close":2179.9126},{"date":"2024-02-29","close":2253.8916},{"date":"2024-03-04","close":2298.2788},{"date":"2024-03-05","close":2224.3},{"date":"2024-03-06","close":2209.5044},{"date":"2024-03-07","close":2145.3892},{"date":"2024-03-08","close":2199.6404},{"date":"2024-03-11","close":2165.1167},{"date":"2024-03-12","close":2130.5935},{"date":"2024-03-13","close":2155.2532},{"date":"2024-03-14","close":2179.9126},{"date":"2024-03-15","close":2125.6614},{"date":"2024-03-18","close":2110.8655},{"date":"2024-03-19","close":2110.8655},{"date":"2024-03-20","close":2130.5935},{"date":"2024-03-21","close":2140.4573},{"date":"2024-03-22","close":2150.321},{"date":"2024-03-25","close":2130.5935},{"date":"2024-03-26","close":2150.321},{"date":"2024-03-27","close":2130.5935},{"date":"2024-03-28","close":2130.5935},{"date":"2024-03-29","close":2130.5935},{"date":"2024-04-01","close":2130.5935},{"date":"2024-04-02","close":2120.6375},{"date":"2024-04-03","close":2031.033},{"date":"2024-04-04","close":2031.033},{"date":"2024-04-05","close":2006.1428},{"date":"2024-04-08","close":1971.2968},{"date":"2024-04-09","close":1956.3627},{"date":"2024-04-11","close":1934.4594},{"date":"2024-04-12","close":2001.1648},{"date":"2024-04-15","close":1988.2219},{"date":"2024-04-16","close":1944.4154},{"date":"2024-04-17","close":1962.3363},{"date":"2024-04-18","close":2016.0989},{"date":"2024-04-19","close":1989.2175},{"date":"2024-04-22","close":1988.2219},{"date":"2024-04-23","close":1996.1868},{"date":"2024-04-24","close":2011.1208},{"date":"2024-04-25","close":1989.2175},{"date":"2024-04-26","close":1996.1868},{"date":"2024-04-29","close":2011.1208},{"date":"2024-04-30","close":2001.1648},{"date":"2024-05-02","close":2036.011},{"date":"2024-05-03","close":2036.011},{"date":"2024-05-07","close":2040.989},{"date":"2024-05-08","close":2055.9231},{"date":"2024-05-09","close":2055.9231},{"date":"2024-05-10","close":2060.9011},{"date":"2024-05-13","close":2026.0549},{"date":"2024-05-14","close":2040.989},{"date":"2024-05-16","close":2075.8352},{"date":"2024-05-17","close":2031.033},{"date":"2024-05-20","close":2011.1208},{"date":"2024-05-21","close":2016.0989},{"date":"2024-05-22","close":2021.0769},{"date":"2024-05-23","close":2021.0769},{"date":"2024-05-24","close":2001.1648},{"date":"2024-05-27","close":2105.7034},{"date":"2024-05-28","close":2125.6155},{"date":"2024-05-29","close":2095.7473},{"date":"2024-05-30","close":2055.9231},{"date":"2024-05-31","close":2070.8572},{"date":"2024-06-03","close":2135.5715},{"date":"2024-06-04","close":2100.7253},{"date":"2024-06-05","close":2115.6594},{"date":"2024-06-07","close":2160.4614},{"date":"2024-06-10","close":2175.3955},{"date":"2024-06-11","close":2135.5715},{"date":"2024-06-12","close":2389.4504},{"date":"2024-06-13","close":2349.6265},{"date":"2024-06-14","close":2215.2197},{"date":"2024-06-17","close":2170.4175},{"date":"2024-06-18","close":2175.3955},{"date":"2024-06-19","close":2090.7693},{"date":"2024-06-20","close":2060.9011},{"date":"2024-06-21","close":2040.989},{"date":"2024-06-24","close":2065.8792},{"date":"2024-06-25","close":2050.9451},{"date":"2024-06-26","close":2080.8132},{"date":"2024-06-27","close":2045.967},{"date":"2024-06-28","close":2036.011},{"date":"2024-07-01","close":2040.989},{"date":"2024-07-02","close":1991.2087},{"date":"2024-07-03","close":1978.266},{"date":"2024-07-04","close":1975.2792},{"date":"2024-07-05","close":1968.3099},{"date":"2024-07-08","close":1978.266},{"date":"2024-07-09","close":2031.033},{"date":"2024-07-10","close":2016.0989},{"date":"2024-07-11","close":2006.1428},{"date":"2024-07-12","close":1996.1868},{"date":"2024-07-15","close":2006.1428},{"date":"2024-07-16","close":2006.1428},{"date":"2024-07-17","close":1990.2131},{"date":"2024-07-18","close":1986.2307},{"date":"2024-07-19","close":1984.2395},{"date":"2024-07-22","close":1965.3231},{"date":"2024-07-23","close":1962.3363},{"date":"2024-07-24","close":1962.3363},{"date":"2024-07-25","close":1926.4945},{"date":"2024-07-26","close":1931.4725},{"date":"2024-07-29","close":1933.4637},{"date":"2024-07-30","close":1912.556},{"date":"2024-07-31","close":1907.578},{"date":"2024-08-01","close":1929.4813},{"date":"2024-08-02","close":1854.811},{"date":"2024-08-05","close":1596.9495},{"date":"2024-08-06","close":1660.6681},{"date":"2024-08-07","close":1675.6022},{"date":"2024-08-08","close":1674.6066},{"date":"2024-08-09","close":1724.3868},{"date":"2024-08-12","close":1770.1846},{"date":"2024-08-13","close":1799.0571},{"date":"2024-08-14","close":1793.0835},{"date":"2024-08-16","close":1802.0439},{"date":"2024-08-19","close":1829.9209},{"date":"2024-08-20","close":1892.6439},{"date":"2024-08-21","close":1849.833},{"date":"2024-08-22","close":1836.8901},{"date":"2024-08-23","close":1840.8726},{"date":"2024-08-26","close":1782.1318},{"date":"2024-08-27","close":1786.1143},{"date":"2024-08-28","close":1760.2285},{"date":"2024-08-29","close":1732.3517},{"date":"2024-08-30","close":1746.2902},{"date":"2024-09-02","close":1748.2814},{"date":"2024-09-03","close":1742.3077},{"date":"2024-09-04","close":1677.5934},{"date":"2024-09-05","close":1672.6154},{"date":"2024-09-06","close":1640.7561},{"date":"2024-09-09","close":1626.8176},{"date":"2024-09-10","close":1597.9451},{"date":"2024-09-11","close":1589.9802},{"date":"2024-09-12","close":1667.6373},{"date":"2024-09-13","close":1628.8088},{"date":"2024-09-19","close":1649.7164},{"date":"2024-09-20","close":1688.545},{"date":"2024-09-23","close":1675.6022},{"date":"2024-09-24","close":1687.5494},{"date":"2024-09-25","close":1680.5802},{"date":"2024-09-26","close":1702.4835},{"date":"2024-09-27","close":1714.4308},{"date":"2024-09-30","close":1704.4747},{"date":"2024-10-02","close":1666.6417},{"date":"2024-10-04","close":1664.6505},{"date":"2024-10-07","close":1665.6461},{"date":"2024-10-08","close":1649.7164},{"date":"2024-10-10","close":1644.7384},{"date":"2024-10-11","close":1662.6593},{"date":"2024-10-14","close":1661.6637},{"date":"2024-10-15","close":1660.6681},{"date":"2024-10-16","close":1675.6022},{"date":"2024-10-17","close":1669.6285},{"date":"2024-10-18","close":1638.7649},{"date":"2024-10-21","close":1629.8044},{"date":"2024-10-22","close":1587.989},{"date":"2024-10-23","close":1592.967},{"date":"2024-10-24","close":1576.0417},{"date":"2024-10-25","close":1560.1121},{"date":"2024-10-28","close":1571.0637},{"date":"2024-10-29","close":1583.011},{"date":"2024-10-30","close":1585.0022},{"date":"2024-10-31","close":1566.0857},{"date":"2024-11-01","close":1539.2043},{"date":"2024-11-04","close":1562.1033},{"date":"2024-11-05","close":1569.0725},{"date":"2024-11-06","close":1571.0637},{"date":"2024-11-07","close":1570.0681},{"date":"2024-11-08","close":1571.0637},{"date":"2024-11-11","close":1563.0989},{"date":"2024-11-12","close":1479.4681},{"date":"2024-11-13","close":1368.9561},{"date":"2024-11-14","close":1364.9736},{"date":"2024-11-15","close":1353.0264},{"date":"2024-11-18","close":1402.8066},{"date":"2024-11-19","close":1406.7891},{"date":"2024-11-20","close":1405.7935},{"date":"2024-11-21","close":1394.8418},{"date":"2024-11-22","close":1390.8594},{"date":"2024-11-25","close":1405.7935},{"date":"2024-11-26","close":1433.6703},{"date":"2024-11-27","close":1433.6703},{"date":"2024-11-28","close":1416.745},{"date":"2024-11-29","close":1348.0483},{"date":"2024-12-02","close":1334.1099},{"date":"2024-12-03","close":1408.7803},{"date":"2024-12-04","close":1376.9209},{"date":"2024-12-05","close":1344.0659},{"date":"2024-12-06","close":1301.255},{"date":"2024-12-09","close":1166.8484},{"date":"2024-12-10","close":1220.611},{"date":"2024-12-11","close":1305.2373},{"date":"2024-12-12","close":1278.3561},{"date":"2024-12-13","close":1327.1406},{"date":"2024-12-16","close":1350.0396},{"date":"2024-12-17","close":1340.0835},{"date":"2024-12-18","close":1375.9253},{"date":"2024-12-19","close":1360.9912},{"date":"2024-12-20","close":1325.1494},{"date":"2024-12-23","close":1323.1582},{"date":"2024-12-24","close":1321.167},{"date":"2024-12-26","close":1314.1978},{"date":"2024-12-27","close":1294.2858},{"date":"2024-12-30","close":1317.1846},{"date":"2025-01-02","close":1354.022},{"date":"2025-01-03","close":1355.0176},{"date":"2025-01-06","close":1381.8989},{"date":"2025-01-07","close":1359.0},{"date":"2025-01-08","close":1374.9297},{"date":"2025-01-09","close":1363.978},{"date":"2025-01-10","close":1356.0132},{"date":"2025-01-13","close":1335.1055},{"date":"2025-01-14","close":1354.022},{"date":"2025-01-15","close":1343.0703},{"date":"2025-01-16","close":1367.9604},{"date":"2025-01-17","close":1361.9868},{"date":"2025-01-20","close":1341.0791},{"date":"2025-01-21","close":1322.1626},{"date":"2025-01-22","close":1305.2373},{"date":"2025-01-23","close":1285.3253},{"date":"2025-01-24","close":1281.3429},{"date":"2025-01-31","close":1288.3121},{"date":"2025-02-03","close":1251.4747},{"date":"2025-02-04","close":1279.3517},{"date":"2025-02-05","close":1277.3605},{"date":"2025-02-06","close":1296.277},{"date":"2025-02-07","close":1296.277},{"date":"2025-02-10","close":1338.0923},{"date":"2025-02-11","close":1339.0879},{"date":"2025-02-12","close":1449.6},{"date":"2025-02-13","close":1415.7495},{"date":"2025-02-14","close":1426.701},{"date":"2025-02-17","close":1432.6747},{"date":"2025-02-18","close":1444.6219},{"date":"2025-02-19","close":1462.5428},{"date":"2025-02-20","close":1444.6219},{"date":"2025-02-21","close":1455.5736},{"date":"2025-02-24","close":1455.5736},{"date":"2025-02-25","close":1444.6219},{"date":"2025-02-26","close":1451.5912},{"date":"2025-02-27","close":1450.5956},{"date":"2025-02-28","close":1418.7362},{"date":"2025-03-04","close":1381.8989},{"date":"2025-03-05","close":1402.8066},{"date":"2025-03-06","close":1398.8242},{"date":"2025-03-07","close":1361.9868},{"date":"2025-03-10","close":1353.0264},{"date":"2025-03-11","close":1326.145},{"date":"2025-03-12","close":1335.1055},{"date":"2025-03-13","close":1305.2373},{"date":"2025-03-14","close":1345.0615},{"date":"2025-03-17","close":1347.0527},{"date":"2025-03-18","close":1350.0396},{"date":"2025-03-19","close":1331.123},{"date":"2025-03-20","close":1327.1406},{"date":"2025-03-21","close":1306.2329},{"date":"2025-03-24","close":1311.2109},{"date":"2025-03-25","close":1322.1626},{"date":"2025-03-26","close":1330.1274},{"date":"2025-03-27","close":1331.123},{"date":"2025-03-28","close":1303.2461},{"date":"2025-03-31","close":1281.3429},{"date":"2025-04-01","close":1328.1362},{"date":"2025-04-02","close":1313.2021},{"date":"2025-04-03","close":1303.2461},{"date":"2025-04-04","close":1318.1802},{"date":"2025-04-07","close":1274.3737},{"date":"2025-04-08","close":1307.2285},{"date":"2025-04-09","close":1259.4396},{"date":"2025-04-10","close":1354.022},{"date":"2025-04-11","close":1380.9033},{"date":"2025-04-14","close":1467.5209},{"date":"2025-04-15","close":1458.5604},{"date":"2025-04-16","close":1448.6044},{"date":"2025-04-17","close":1483.4506},{"date":"2025-04-18","close":1493.4066},{"date":"2025-04-21","close":1865.7627},{"date":"2025-04-22","close":1696.5099},{"date":"2025-04-23","close":1623.8308},{"date":"2025-04-24","close":1588.9846},{"date":"2025-04-25","close":1622.8352},{"date":"2025-04-28","close":1578.033},{"date":"2025-04-29","close":1563.0989},{"date":"2025-04-30","close":1529.2483},{"date":"2025-05-02","close":1523.2748},{"date":"2025-05-07","close":1551.1516},{"date":"2025-05-08","close":1598.9407},{"date":"2025-05-09","close":1553.1428},{"date":"2025-05-12","close":1616.8616},{"date":"2025-05-13","close":1610.8879},{"date":"2025-05-14","close":1624.8264},{"date":"2025-05-15","close":1565.0901},{"date":"2025-05-16","close":1518.2968},{"date":"2025-05-19","close":1481.4594},{"date":"2025-05-20","close":1517.3011},{"date":"2025-05-21","close":1522.2792},{"date":"2025-05-22","close":1497.389},{"date":"2025-05-23","close":1504.3583},{"date":"2025-05-26","close":1501.3715},{"date":"2025-05-27","close":1463.5385},{"date":"2025-05-28","close":1498.3846},{"date":"2025-05-29","close":1524.2704},{"date":"2025-05-30","close":1510.3319},{"date":"2025-06-02","close":1522.2792},{"date":"2025-06-04","close":1597.9451},{"date":"2025-06-05","close":1597.9451},{"date":"2025-06-09","close":1679.5846},{"date":"2025-06-10","close":1692.5275},{"date":"2025-06-11","close":1708.4572},{"date":"2025-06-12","close":1657.6813},{"date":"2025-06-13","close":1599.9363},{"date":"2025-06-16","close":1604.9143},{"date":"2025-06-17","close":1661.6637},{"date":"2025-06-18","close":1705.4703},{"date":"2025-06-19","close":1709.4528},{"date":"2025-06-20","close":1708.4572},{"date":"2025-06-23","close":1719.4088},{"date":"2025-06-24","close":1750.2726},{"date":"2025-06-25","close":1749.277},{"date":"2025-06-26","close":1687.5494},{"date":"2025-06-27","close":1660.6681},{"date":"2025-06-30","close":1638.7649},{"date":"2025-07-01","close":1662.6593},{"date":"2025-07-02","close":1626.8176},{"date":"2025-07-03","close":1627.8132},{"date":"2025-07-04","close":1598.9407},{"date":"2025-07-07","close":1598.9407},{"date":"2025-07-08","close":1637.7693},{"date":"2025-07-09","close":1667.6373},{"date":"2025-07-10","close":1705.4703},{"date":"2025-07-11","close":1708.4572},{"date":"2025-07-14","close":1664.6505},{"date":"2025-07-15","close":1684.5626},{"date":"2025-07-16","close":1654.6945},{"date":"2025-07-17","close":1643.7428},{"date":"2025-07-18","close":1627.8132},{"date":"2025-07-21","close":1684.5626},{"date":"2025-07-22","close":1707.4615},{"date":"2025-07-23","close":1643.7428},{"date":"2025-07-24","close":1607.9011},{"date":"2025-07-25","close":1607.9011},{"date":"2025-07-28","close":1607.9011},{"date":"2025-07-29","close":1599.9363},{"date":"2025-07-30","close":1718.4132},{"date":"2025-07-31","close":1724.3868},{"date":"2025-08-01","close":1666.6417},{"date":"2025-08-04","close":1691.5319},{"date":"2025-08-05","close":1692.5275},{"date":"2025-08-06","close":1677.5934},{"date":"2025-08-07","close":1681.5758},{"date":"2025-08-08","close":1681.5758},{"date":"2025-08-11","close":1691.5319},{"date":"2025-08-12","close":1675.6022},{"date":"2025-08-13","close":1697.5055},{"date":"2025-08-14","close":1683.567},{"date":"2025-08-18","close":1688.545},{"date":"2025-08-19","close":1683.567},{"date":"2025-08-20","close":1702.4835},{"date":"2025-08-21","close":1737.3297},{"date":"2025-08-22","close":1769.189},{"date":"2025-08-25","close":1752.2638},{"date":"2025-08-26","close":1732.3517},{"date":"2025-08-27","close":1771.1802},{"date":"2025-08-28","close":1771.1802},{"date":"2025-08-29","close":1745.2946},{"date":"2025-09-01","close":1715.4264},{"date":"2025-09-02","close":1742.3077},{"date":"2025-09-03","close":1737.3297},{"date":"2025-09-04","close":1828.9253},{"date":"2025-09-05","close":1792.0879},{"date":"2025-09-08","close":1803.0396},{"date":"2025-09-09","close":1846.8462},{"date":"2025-09-10","close":1868.7495},{"date":"2025-09-11","close":1906.5824},{"date":"2025-09-12","close":1911.5604},{"date":"2025-09-15","close":1878.7054},{"date":"2025-09-16","close":1864.7671},{"date":"2025-09-17","close":1872.7318},{"date":"2025-09-18","close":1906.5824},{"date":"2025-09-19","close":1930.0},{"date":"2025-09-22","close":1908.5736},{"date":"2025-09-23","close":1903.5956},{"date":"2025-09-24","close":1887.6659},{"date":"2025-09-25","close":1900.6088},{"date":"2025-09-26","close":1869.745},{"date":"2025-09-29","close":1905.5868},{"date":"2025-09-30","close":1905.5868},{"date":"2025-10-01","close":1921.5165},{"date":"2025-10-02","close":1922.5121},{"date":"2025-10-10","close":1916.5385},{"date":"2025-10-13","close":1887.6659},{"date":"2025-10-14","close":1860.7847},{"date":"2025-10-15","close":1870.7406},{"date":"2025-10-16","close":1796.0703},{"date":"2025-10-17","close":1730.3605},{"date":"2025-10-20","close":1768.1934},{"date":"2025-10-21","close":1732.3517},{"date":"2025-10-22","close":1710.4484},{"date":"2025-10-23","close":1704.4747},{"date":"2025-10-24","close":1707.4615},{"date":"2025-10-27","close":1773.1714},{"date":"2025-10-28","close":1727.3737},{"date":"2025-10-29","close":1699.4967},{"date":"2025-10-30","close":1647.7252},{"date":"2025-10-31","close":1655.6901},{"date":"2025-11-03","close":1662.6593},{"date":"2025-11-04","close":1609.8923},{"date":"2025-11-05","close":1612.8792},{"date":"2025-11-06","close":1634.7825},{"date":"2025-11-07","close":1615.866},{"date":"2025-11-10","close":1692.5275},{"date":"2025-11-11","close":1649.7164},{"date":"2025-11-12","close":1691.5319},{"date":"2025-11-13","close":1701.4879},{"date":"2025-11-14","close":1667.6373},{"date":"2025-11-17","close":1664.6505},{"date":"2025-11-18","close":1615.866},{"date":"2025-11-19","close":1600.9319},{"date":"2025-11-20","close":1631.7957},{"date":"2025-11-21","close":1592.967},{"date":"2025-11-24","close":1575.0461},{"date":"2025-11-25","close":1575.0461},{"date":"2025-11-26","close":1580.0242},{"date":"2025-11-27","close":1568.0769},{"date":"2025-11-28","close":1601.9275},{"date":"2025-12-01","close":1587.989},{"date":"2025-12-02","close":1618.8528},{"date":"2025-12-03","close":1642.7472},{"date":"2025-12-04","close":1609.8923},{"date":"2025-12-05","close":1640.7561},{"date":"2025-12-08","close":1659.6725},{"date":"2025-12-09","close":1649.7164},{"date":"2025-12-10","close":1635.7781},{"date":"2025-12-11","close":1642.7472},{"date":"2025-12-12","close":1674.6066},{"date":"2025-12-15","close":1705.4703},{"date":"2025-12-16","close":1714.4308},{"date":"2025-12-17","close":1783.1274},{"date":"2025-12-18","close":1767.1978},{"date":"2025-12-19","close":1864.7671},{"date":"2025-12-22","close":1884.6791},{"date":"2025-12-23","close":1763.2153},{"date":"2025-12-24","close":1769.189},{"date":"2025-12-26","close":1764.2109},{"date":"2025-12-29","close":1712.4396},{"date":"2025-12-30","close":1703.4791},{"date":"2026-01-02","close":1716.422},{"date":"2026-01-05","close":1717.4176},{"date":"2026-01-06","close":1729.3649},{"date":"2026-01-07","close":1669.6285},{"date":"2026-01-08","close":1641.7517},{"date":"2026-01-09","close":1622.8352},{"date":"2026-01-12","close":1889.6571},{"date":"2026-01-13","close":1885.6747},{"date":"2026-01-14","close":1988.2219},{"date":"2026-01-15","close":1971.2968},{"date":"2026-01-16","close":2065.8792},{"date":"2026-01-19","close":2036.011},{"date":"2026-01-20","close":2021.0769},{"date":"2026-01-21","close":2006.1428},{"date":"2026-01-22","close":2130.5935},{"date":"2026-01-23","close":2135.5715},{"date":"2026-01-26","close":2125.6155},{"date":"2026-01-27","close":2454.1648},{"date":"2026-01-28","close":2469.0989},{"date":"2026-01-29","close":2523.8572},{"date":"2026-01-30","close":2628.3955},{"date":"2026-02-02","close":2469.0989},{"date":"2026-02-03","close":2583.5935},{"date":"2026-02-04","close":2713.022},{"date":"2026-02-05","close":2633.3735},{"date":"2026-02-06","close":2603.5056},{"date":"2026-02-09","close":2907.1648},{"date":"2026-02-10","close":3335.2747},{"date":"2026-02-11","close":3086.3735},{"date":"2026-02-12","close":3116.2417},{"date":"2026-02-13","close":3166.022},{"date":"2026-02-19","close":3469.6814},{"date":"2026-02-20","close":3912.7253},{"date":"2026-02-23","close":4146.6924},{"date":"2026-02-24","close":4320.9229},{"date":"2026-02-25","close":4161.6265},{"date":"2026-02-26","close":4201.4507},{"date":"2026-02-27","close":3942.5935},{"date":"2026-03-03","close":3633.9561},{"date":"2026-03-04","close":3051.5276},{"date":"2026-03-05","close":3489.5935},{"date":"2026-03-06","close":3499.5496},{"date":"2026-03-09","close":3195.8901},{"date":"2026-03-10","close":3594.1318},{"date":"2026-03-11","close":3643.9121},{"date":"2026-03-12","close":3549.3296},{"date":"2026-03-13","close":3479.6375},{"date":"2026-03-16","close":3414.9231},{"date":"2026-03-17","close":3549.3296},{"date":"2026-03-18","close":3564.2637},{"date":"2026-03-19","close":3390.033},{"date":"2026-03-20","close":3390.033},{"date":"2026-03-23","close":3175.978},{"date":"2026-03-24","close":3300.4285},{"date":"2026-03-25","close":3599.1099},{"date":"2026-03-26","close":3484.6155},{"date":"2026-03-27","close":4530.0},{"date":"2026-03-30","close":4350.0},{"date":"2026-03-31","close":3790.0},{"date":"2026-04-01","close":4160.0},{"date":"2026-04-02","close":3730.0},{"date":"2026-04-03","close":3720.0},{"date":"2026-04-06","close":3570.0},{"date":"2026-04-07","close":3585.0},{"date":"2026-04-08","close":3805.0},{"date":"2026-04-09","close":3640.0},{"date":"2026-04-10","close":3680.0},{"date":"2026-04-13","close":3630.0},{"date":"2026-04-14","close":3930.0},{"date":"2026-04-15","close":3840.0},{"date":"2026-04-16","close":4000.0},{"date":"2026-04-17","close":4070.0},{"date":"2026-04-20","close":4330.0},{"date":"2026-04-21","close":4225.0},{"date":"2026-04-22","close":4285.0},{"date":"2026-04-23","close":4235.0},{"date":"2026-04-24","close":4310.0},{"date":"2026-04-27","close":4280.0},{"date":"2026-04-28","close":4540.0},{"date":"2026-04-29","close":4120.0},{"date":"2026-04-30","close":4045.0},{"date":"2026-05-04","close":4280.0},{"date":"2026-05-06","close":4115.0},{"date":"2026-05-07","close":4020.0},{"date":"2026-05-08","close":4010.0},{"date":"2026-05-11","close":4005.0},{"date":"2026-05-12","close":3855.0},{"date":"2026-05-13","close":3775.0},{"date":"2026-05-14","close":3775.0},{"date":"2026-05-15","close":3540.0},{"date":"2026-05-18","close":3380.0},{"date":"2026-05-19","close":3245.0},{"date":"2026-05-20","close":3060.0},{"date":"2026-05-21","close":3265.0},{"date":"2026-05-22","close":3375.0},{"date":"2026-05-26","close":3345.0},{"date":"2026-05-27","close":3175.0},{"date":"2026-05-28","close":2705.0},{"date":"2026-05-29","close":2670.0},{"date":"2026-06-01","close":2650.0},{"date":"2026-06-02","close":2680.0},{"date":"2026-06-04","close":2570.0},{"date":"2026-06-05","close":2440.0},{"date":"2026-06-08","close":2265.0},{"date":"2026-06-09","close":2425.0},{"date":"2026-06-10","close":2335.0},{"date":"2026-06-11","close":2365.0},{"date":"2026-06-12","close":2390.0},{"date":"2026-06-15","close":2395.0},{"date":"2026-06-16","close":2505.0},{"date":"2026-06-17","close":2430.0},{"date":"2026-06-18","close":2310.0},{"date":"2026-06-19","close":2200.0},{"date":"2026-06-22","close":2130.0},{"date":"2026-06-23","close":1969.0},{"date":"2026-06-24","close":1981.0},{"date":"2026-06-25","close":2010.0},{"date":"2026-06-26","close":1887.0},{"date":"2026-06-29","close":2060.0},{"date":"2026-06-30","close":2015.0},{"date":"2026-07-01","close":2065.0},{"date":"2026-07-02","close":1884.0},{"date":"2026-07-03","close":1964.0},{"date":"2026-07-06","close":1914.0},{"date":"2026-07-07","close":1830.0},{"date":"2026-07-08","close":1715.0},{"date":"2026-07-09","close":1745.0},{"date":"2026-07-10","close":1876.0},{"date":"2026-07-13","close":1770.0},{"date":"2026-07-14","close":1751.0},{"date":"2026-07-15","close":1870.0},{"date":"2026-07-16","close":1807.0},{"date":"2026-07-20","close":1727.0},{"date":"2026-07-21","close":1782.0},{"date":"2026-07-22","close":1785.0},{"date":"2026-07-23","close":1860.0},{"date":"2026-07-24","close":1797.0},{"date":"2026-07-27","close":1801.0},{"date":"2026-07-28","close":1698.0},{"date":"2026-07-29","close":1517.0},{"date":"2026-07-30","close":1525.0},{"date":"2026-07-31","close":1757.0},{"date":"2026-08-03","close":1824.0},{"date":"2026-08-04","close":1881.0},{"date":"2026-08-05","close":1941.0},{"date":"2026-08-06","close":1936.0},{"date":"2026-08-07","close":1946.0},{"date":"2026-08-10","close":2115.0},{"date":"2026-08-11","close":2150.0},{"date":"2026-08-12","close":2145.0},{"date":"2026-08-13","close":2220.0},{"date":"2026-08-14","close":2190.0},{"date":"2026-08-18","close":2140.0},{"date":"2026-08-19","close":2080.0},{"date":"2026-08-20","close":2110.0},{"date":"2026-08-21","close":2020.0},{"date":"2026-08-24","close":2625.0},{"date":"2026-08-25","close":2485.0},{"date":"2026-08-26","close":2430.0},{"date":"2026-08-27","close":2515.0},{"date":"2026-08-28","close":2460.0},{"date":"2026-08-31","close":2320.0},{"date":"2026-09-01","close":2265.0},{"date":"2026-09-02","close":2310.0},{"date":"2026-09-03","close":2260.0},{"date":"2026-09-04","close":2295.0},{"date":"2026-09-07","close":2350.0},{"date":"2026-09-08","close":2510.0},{"date":"2026-09-09","close":2635.0},{"date":"2026-09-10","close":2660.0},{"date":"2026-09-11","close":2605.0},{"date":"2026-09-14","close":2575.0},{"date":"2026-09-15","close":2560.0},{"date":"2026-09-16","close":2510.0},{"date":"2026-09-17","close":2640.0},{"date":"2026-09-18","close":2715.0},{"date":"2026-09-21","close":2705.0},{"date":"2026-09-22","close":2665.0},{"date":"2026-09-23","close":2725.0},{"date":"2026-09-28","close":2755.0},{"date":"2026-09-29","close":2690.0},{"date":"2026-09-30","close":2645.0},{"date":"2026-10-01","close":2810.0},{"date":"2026-10-02","close":2780.0},{"date":"2026-10-06","close":2755.0},{"date":"2026-10-07","close":2690.0},{"date":"2026-10-08","close":2685.0},{"date":"2026-10-12","close":2555.0},{"date":"2026-10-13","close":2490.0},{"date":"2026-10-14","close":2510.0},{"date":"2026-10-15","close":2260.0},{"date":"2026-10-16","close":2445.0},{"date":"2026-10-19","close":2585.0},{"date":"2026-10-20","close":2535.0},{"date":"2026-10-21","close":2585.0},{"date":"2026-10-22","close":2495.0},{"date":"2026-10-23","close":2440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-35249.0,"foreign_net":35327.0,"institution_net":-78.0},{"date":"2026-10-21","retail_net":-25283.0,"foreign_net":25284.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":45205.0,"foreign_net":-45087.0,"institution_net":-118.0},{"date":"2026-10-19","retail_net":-21932.0,"foreign_net":22033.0,"institution_net":-101.0},{"date":"2026-10-16","retail_net":-93470.0,"foreign_net":94339.0,"institution_net":-869.0},{"date":"2026-10-15","retail_net":-152756.0,"foreign_net":151775.0,"institution_net":981.0},{"date":"2026-10-14","retail_net":102358.0,"foreign_net":-102229.0,"institution_net":-129.0},{"date":"2026-10-13","retail_net":-347456.0,"foreign_net":347211.0,"institution_net":245.0},{"date":"2026-10-12","retail_net":39913.0,"foreign_net":-39915.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":-66252.0,"foreign_net":66251.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":117134.0,"foreign_net":-117094.0,"institution_net":-40.0},{"date":"2026-10-06","retail_net":4410.0,"foreign_net":-4413.0,"institution_net":3.0},{"date":"2026-10-02","retail_net":154357.0,"foreign_net":-154357.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-239940.0,"foreign_net":239929.0,"institution_net":11.0},{"date":"2026-09-30","retail_net":35361.0,"foreign_net":-34488.0,"institution_net":-873.0},{"date":"2026-09-29","retail_net":112657.0,"foreign_net":-112657.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-69331.0,"foreign_net":68939.0,"institution_net":392.0},{"date":"2026-09-23","retail_net":8963.0,"foreign_net":-8966.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":-40580.0,"foreign_net":40570.0,"institution_net":10.0},{"date":"2026-09-21","retail_net":136934.0,"foreign_net":-136896.0,"institution_net":-38.0},{"date":"2026-09-18","retail_net":-109052.0,"foreign_net":109052.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":142374.0,"foreign_net":-142415.0,"institution_net":41.0},{"date":"2026-09-16","retail_net":19991.0,"foreign_net":-20002.0,"institution_net":11.0},{"date":"2026-09-15","retail_net":47997.0,"foreign_net":-47997.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-71371.0,"foreign_net":71239.0,"institution_net":132.0},{"date":"2026-09-11","retail_net":131757.0,"foreign_net":-131620.0,"institution_net":-137.0},{"date":"2026-09-10","retail_net":-116517.0,"foreign_net":116517.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":151305.0,"foreign_net":-152639.0,"institution_net":1334.0},{"date":"2026-09-08","retail_net":-102529.0,"foreign_net":98088.0,"institution_net":4441.0},{"date":"2026-09-07","retail_net":-93309.0,"foreign_net":91304.0,"institution_net":2005.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-35249.0,"foreign_net":35327.0,"institution_net":-78.0},"d3":{"retail_net":-15327.0,"foreign_net":15524.0,"institution_net":-197.0},"d7":{"retail_net":-181127.0,"foreign_net":181442.0,"institution_net":-315.0},"d14":{"retail_net":-518961.0,"foreign_net":519054.0,"institution_net":-93.0},"d30":{"retail_net":-334311.0,"foreign_net":327083.0,"institution_net":7228.0}},"analysis":"최근 5일 외국인 순매수 13.19만, 기관 순매수 -1167.00. 30일 누적: 외국인 32.71만, 기관 7228.00.","foreign_flow":131896.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1167.0},"insider_trades":[],"price_analysis":{"current":2450.0,"low_30d":2230.0,"support":2298.0,"high_30d":2910.0,"change_1d":-1.8,"change_7d":-4.1,"change_30d":-1.2,"resistance":2842.0,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.68,"per":30.66,"quarter":"2024-Q2"},{"pbr":2.26,"per":24.28,"quarter":"2024-Q3"},{"pbr":1.7,"per":18.48,"quarter":"2024-Q4"},{"pbr":1.73,"per":null,"quarter":"2025-Q1"},{"pbr":2.22,"per":null,"quarter":"2025-Q2"},{"pbr":2.63,"per":null,"quarter":"2025-Q3"},{"pbr":2.38,"per":null,"quarter":"2025-Q4"},{"pbr":5.17,"per":null,"quarter":"2026-Q1"},{"pbr":3.33,"per":null,"quarter":"2026-Q4"},{"pbr":2.11,"per":null,"quarter":"현재"}],"timeline":[{"close":2036.011,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1704.4747,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1317.1846,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1281.3429,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1638.7649,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1905.5868,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1703.4791,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3790.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2440.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.68,"pbr_5y_low":1.7,"per_5y_avg":24.47,"per_5y_low":18.48,"current_pbr":2.11,"current_per":null,"pbr_5y_high":5.17,"per_5y_high":30.66,"pbr_5y_median":2.38,"per_5y_median":24.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 2.13x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.53,"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":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-28.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-24.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.68,"per":30.66,"close":2036.011,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.26,"per":24.28,"close":1704.4747,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":18.48,"close":1317.1846,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.73,"per":null,"close":1281.3429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.22,"per":null,"close":1638.7649,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.63,"per":null,"close":1905.5868,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.38,"per":null,"close":1703.4791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.17,"per":null,"close":3790.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.33,"per":null,"close":2440.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"-1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-16.65,"pbr":null,"per":null,"roa":-0.010805960024692982,"roe":-0.014323797352209067,"revenue":21431214509.0,"market_cap":null,"net_income":-1001203784.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":92652923175.0,"total_equity":69897929954.0,"profit_margin":-0.046717080993218855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2717454431.0,"operating_margin":-0.12679890026105659},{"eps":-16.65,"pbr":3.4,"per":null,"roa":-0.010805960024692982,"roe":-0.014323797352209067,"revenue":21431214509.0,"market_cap":232500000000.0,"net_income":-1001203784.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":92652923175.0,"total_equity":69897929954.0,"profit_margin":-0.046717080993218855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2717454431.0,"operating_margin":-0.12679890026105659},{"eps":-19.98,"pbr":null,"per":null,"roa":-0.013051939560337181,"roe":-0.01758365411979388,"revenue":4594164982.0,"market_cap":null,"net_income":-1201747844.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":92074272827.0,"total_equity":68344602084.0,"profit_margin":-0.2615813425744317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1435007786.0,"operating_margin":-0.3123544303746992},{"eps":-5.24,"pbr":null,"per":null,"roa":-0.003358307772961743,"roe":-0.004564904088782727,"revenue":4322520649.0,"market_cap":null,"net_income":-314897725.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":93766785622.0,"total_equity":68982331036.0,"profit_margin":-0.07285048483755664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-266177870.0,"operating_margin":-0.06157931716568649},{"eps":1.99,"pbr":null,"per":null,"roa":0.0012526278045353536,"roe":0.0017008515297859093,"revenue":6514773333.0,"market_cap":null,"net_income":119806533.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":95644159076.0,"total_equity":70439148216.0,"profit_margin":0.01838997719124482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1341568779.0,"operating_margin":-0.2059271613034338},{"eps":-63.78,"pbr":null,"per":null,"roa":-0.04134042771662319,"roe":-0.054216656036875165,"revenue":5641651600.0,"market_cap":null,"net_income":-3835402194.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":92776064638.0,"total_equity":70742138567.0,"profit_margin":-0.6798367687221238,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3012102116.0,"operating_margin":-0.5339043119926087},{"eps":1.82,"pbr":null,"per":null,"roa":0.0011117660042041673,"roe":0.0014792575810063221,"revenue":4722326353.0,"market_cap":null,"net_income":109354313.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":98360907409.0,"total_equity":73925132718.0,"profit_margin":0.02315687329202256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10329737.0,"operating_margin":0.002187425482238796},{"eps":7.3,"pbr":null,"per":null,"roa":0.004721600419720175,"roe":0.006111382463107419,"revenue":7872662261.0,"market_cap":null,"net_income":438934282.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":92963030113.0,"total_equity":71822420647.0,"profit_margin":0.05575423756896257,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":33917711.0,"operating_margin":0.004308289861235799},{"eps":-30.83,"pbr":null,"per":null,"roa":-0.01929708737248779,"roe":-0.025655003798061685,"revenue":4876693852.0,"market_cap":null,"net_income":-1854251886.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":96089728476.0,"total_equity":72276422198.0,"profit_margin":-0.38022724867987057,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2465785169.0,"operating_margin":-0.5056264026065009},{"eps":92.97,"pbr":null,"per":null,"roa":0.05907555754408934,"roe":0.07492149523686094,"revenue":12277386610.0,"market_cap":null,"net_income":5591190371.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":94644733007.0,"total_equity":74627319614.0,"profit_margin":0.4554055800805315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8752382846.0,"operating_margin":0.7128864736466909},{"eps":0.75,"pbr":null,"per":null,"roa":0.0004969143946162242,"roe":0.0006350928468400633,"revenue":5393834262.0,"market_cap":null,"net_income":45236723.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":91035243676.0,"total_equity":71228519145.0,"profit_margin":0.008386746941539599,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1109507857.0,"operating_margin":0.2056992860934888},{"eps":3.51,"pbr":null,"per":null,"roa":0.002713365361100135,"roe":0.0029632174789439012,"revenue":6176394798.0,"market_cap":null,"net_income":210802530.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":77690433077.0,"total_equity":71139743032.0,"profit_margin":0.03413035223529764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":314223125.0,"operating_margin":0.05087484451313729}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":66.4,"per":30.66,"date":"2024-06","close":2036.01,"source":"reported"},{"eps":66.4,"per":28.73,"date":"2024-07","close":1907.58,"source":"reported"},{"eps":66.4,"per":26.3,"date":"2024-08","close":1746.29,"source":"reported"},{"eps":70.19,"per":24.28,"date":"2024-09","close":1704.47,"source":"reported"},{"eps":70.19,"per":22.31,"date":"2024-10","close":1566.09,"source":"reported"},{"eps":70.19,"per":19.21,"date":"2024-11","close":1348.05,"source":"reported"},{"eps":71.26,"per":18.48,"date":"2024-12","close":1317.18,"source":"reported"},{"eps":71.26,"per":18.08,"date":"2025-01","close":1288.31,"source":"reported"},{"eps":71.26,"per":19.91,"date":"2025-02","close":1418.74,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.11,"std":4.38,"count":9,"current":19.91,"lower_1sd":18.72,"upper_1sd":27.49},"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":"SV인베스트먼트","phase":"above-fold","symbol_resolved":true}