{"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":"2026-10-23T09:46:18.235749+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.9,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":18.8,"direction":"higher_better","percentile":69}],"summary":"매출 +4.9%","percentile":63},"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":27.0,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.9,"direction":"higher_better","percentile":26}],"summary":"RSI 27","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.35,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 11.3x","percentile":25}},"signals":[],"summary":"유안타증권(003470)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 7379.89억. 현재가 3,830원, 전일 대비 -0.3%, 30일 -18.9%. PER 3.3배 / ROE 3.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.49만, 기관 순매도 3.06만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.39%","value_pct":4.39},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.39},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-179.0612819328935,"grade":"D","trend":"하락","atr_14":136.07142857142858,"rsi_14":27.027027027027017,"sma_20":4189.75,"sma_60":4457.333333333333,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-179.06)가 시그널선(-152.33)을 하회합니다(데드크로스). 현재가가 SMA20(4190)과 SMA60(4457) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3759~4621 (현재 위치 8%).","bb_lower":3758.6064624165174,"bb_upper":4620.893537583483,"macd_signal":-152.32972776886362},"change_pct":-1.17,"chart_data":[{"date":"2024-10-23","open":2584,"high":2584,"low":2562,"close":2571,"volume":66184,"rsi_14":45.16,"sma_20":2923.5,"sma_60":2929.0,"sma_120":2877.92},{"date":"2024-10-24","open":2566,"high":2580,"low":2557,"close":2562,"volume":79043,"rsi_14":45.16,"sma_20":2921.75,"sma_60":2928.08,"sma_120":2879.29},{"date":"2024-10-25","open":2566,"high":2588,"low":2562,"close":2575,"volume":153225,"rsi_14":48.48,"sma_20":2921.0,"sma_60":2927.08,"sma_120":2880.62},{"date":"2024-10-28","open":2575,"high":2588,"low":2557,"close":2575,"volume":85651,"rsi_14":43.33,"sma_20":2922.5,"sma_60":2926.83,"sma_120":2882.08},{"date":"2024-10-29","open":2557,"high":2571,"low":2522,"close":2557,"volume":218297,"rsi_14":38.24,"sma_20":2921.25,"sma_60":2925.25,"sma_120":2882.92},{"date":"2024-10-30","open":2548,"high":2571,"low":2504,"close":2548,"volume":174470,"rsi_14":25.81,"sma_20":2918.5,"sma_60":2922.58,"sma_120":2883.67},{"date":"2024-10-31","open":2535,"high":2553,"low":2513,"close":2544,"volume":72415,"rsi_14":25.81,"sma_20":2916.25,"sma_60":2920.75,"sma_120":2884.5},{"date":"2024-11-01","open":2544,"high":2553,"low":2531,"close":2548,"volume":50036,"rsi_14":23.33,"sma_20":2914.75,"sma_60":2918.5,"sma_120":2885.54},{"date":"2024-11-04","open":2548,"high":2584,"low":2540,"close":2580,"volume":115395,"rsi_14":34.29,"sma_20":2914.75,"sma_60":2916.5,"sma_120":2886.96},{"date":"2024-11-05","open":2575,"high":2588,"low":2553,"close":2588,"volume":74298,"rsi_14":36.11,"sma_20":2914.5,"sma_60":2916.42,"sma_120":2887.92},{"date":"2024-11-06","open":2588,"high":2593,"low":2553,"close":2580,"volume":58882,"rsi_14":38.24,"sma_20":2913.75,"sma_60":2919.75,"sma_120":2889.29},{"date":"2024-11-07","open":2580,"high":2593,"low":2553,"close":2584,"volume":44314,"rsi_14":41.18,"sma_20":2912.0,"sma_60":2921.67,"sma_120":2890.29},{"date":"2024-11-08","open":2588,"high":2602,"low":2571,"close":2588,"volume":113689,"rsi_14":45.45,"sma_20":2910.75,"sma_60":2922.75,"sma_120":2891.33},{"date":"2024-11-11","open":2593,"high":2593,"low":2522,"close":2540,"volume":148064,"rsi_14":37.5,"sma_20":2906.25,"sma_60":2922.67,"sma_120":2892.08},{"date":"2024-11-12","open":2540,"high":2557,"low":2429,"close":2460,"volume":516221,"rsi_14":27.27,"sma_20":2896.75,"sma_60":2921.0,"sma_120":2891.79},{"date":"2024-11-13","open":2460,"high":2460,"low":2349,"close":2375,"volume":355840,"rsi_14":20.83,"sma_20":2882.25,"sma_60":2917.58,"sma_120":2890.71},{"date":"2024-11-14","open":2380,"high":2415,"low":2353,"close":2406,"volume":224103,"rsi_14":25.0,"sma_20":2870.5,"sma_60":2914.17,"sma_120":2889.88},{"date":"2024-11-15","open":2433,"high":2433,"low":2353,"close":2406,"volume":87653,"rsi_14":25.0,"sma_20":2859.0,"sma_60":2911.08,"sma_120":2889.0},{"date":"2024-11-18","open":2389,"high":2433,"low":2389,"close":2397,"volume":128652,"rsi_14":25.68,"sma_20":2847.5,"sma_60":2908.08,"sma_120":2888.33},{"date":"2024-11-19","open":2397,"high":2406,"low":2371,"close":2406,"volume":100455,"rsi_14":28.38,"sma_20":2837.5,"sma_60":2904.5,"sma_120":2887.92},{"date":"2024-11-20","open":2406,"high":2451,"low":2393,"close":2433,"volume":180644,"rsi_14":34.18,"sma_20":2829.75,"sma_60":2900.58,"sma_120":2887.92},{"date":"2024-11-21","open":2433,"high":2442,"low":2415,"close":2437,"volume":90565,"rsi_14":34.18,"sma_20":2822.75,"sma_60":2896.42,"sma_120":2888.04},{"date":"2024-11-22","open":2442,"high":2455,"low":2433,"close":2446,"volume":53632,"rsi_14":29.73,"sma_20":2815.5,"sma_60":2893.0,"sma_120":2888.29},{"date":"2024-11-25","open":2446,"high":2451,"low":2429,"close":2451,"volume":102490,"rsi_14":28.77,"sma_20":2808.5,"sma_60":2889.0,"sma_120":2888.75},{"date":"2024-11-26","open":2429,"high":2446,"low":2429,"close":2442,"volume":64195,"rsi_14":28.77,"sma_20":2802.0,"sma_60":2884.08,"sma_120":2889.25},{"date":"2024-11-27","open":2437,"high":2446,"low":2397,"close":2433,"volume":84062,"rsi_14":27.03,"sma_20":2795.5,"sma_60":2879.75,"sma_120":2889.29},{"date":"2024-11-28","open":2433,"high":2433,"low":2402,"close":2406,"volume":95529,"rsi_14":24.05,"sma_20":2787.75,"sma_60":2876.0,"sma_120":2889.04},{"date":"2024-11-29","open":2406,"high":2415,"low":2389,"close":2415,"volume":106199,"rsi_14":30.0,"sma_20":2780.25,"sma_60":2872.42,"sma_120":2889.08},{"date":"2024-12-02","open":2406,"high":2424,"low":2393,"close":2402,"volume":74795,"rsi_14":38.18,"sma_20":2770.25,"sma_60":2867.92,"sma_120":2889.0},{"date":"2024-12-03","open":2393,"high":2495,"low":2393,"close":2491,"volume":208191,"rsi_14":73.21,"sma_20":2764.75,"sma_60":2865.17,"sma_120":2889.58},{"date":"2024-12-04","open":2429,"high":2500,"low":2429,"close":2473,"volume":166701,"rsi_14":64.15,"sma_20":2758.75,"sma_60":2861.42,"sma_120":2889.96},{"date":"2024-12-05","open":2473,"high":2477,"low":2415,"close":2442,"volume":133315,"rsi_14":56.67,"sma_20":2750.75,"sma_60":2858.08,"sma_120":2890.21},{"date":"2024-12-06","open":2433,"high":2446,"low":2326,"close":2393,"volume":344566,"rsi_14":49.28,"sma_20":2739.75,"sma_60":2854.0,"sma_120":2889.83},{"date":"2024-12-09","open":2362,"high":2362,"low":2278,"close":2282,"volume":215831,"rsi_14":34.78,"sma_20":2725.25,"sma_60":2848.08,"sma_120":2888.67},{"date":"2024-12-10","open":2286,"high":2362,"low":2286,"close":2362,"volume":141893,"rsi_14":42.31,"sma_20":2719.75,"sma_60":2844.33,"sma_120":2888.17},{"date":"2024-12-11","open":2371,"high":2420,"low":2353,"close":2406,"volume":78221,"rsi_14":46.9,"sma_20":2721.5,"sma_60":2841.25,"sma_120":2887.92},{"date":"2024-12-12","open":2402,"high":2442,"low":2393,"close":2442,"volume":101430,"rsi_14":49.58,"sma_20":2723.5,"sma_60":2839.58,"sma_120":2888.08},{"date":"2024-12-13","open":2442,"high":2477,"low":2429,"close":2477,"volume":116384,"rsi_14":52.38,"sma_20":2727.5,"sma_60":2838.08,"sma_120":2888.42},{"date":"2024-12-16","open":2486,"high":2491,"low":2442,"close":2464,"volume":116459,"rsi_14":51.97,"sma_20":2731.25,"sma_60":2835.5,"sma_120":2887.71},{"date":"2024-12-17","open":2460,"high":2469,"low":2424,"close":2451,"volume":141814,"rsi_14":51.56,"sma_20":2733.75,"sma_60":2832.5,"sma_120":2886.71},{"date":"2024-12-18","open":2460,"high":2469,"low":2446,"close":2469,"volume":49507,"rsi_14":55.56,"sma_20":2735.75,"sma_60":2829.67,"sma_120":2885.67},{"date":"2024-12-19","open":2424,"high":2451,"low":2424,"close":2442,"volume":58542,"rsi_14":52.31,"sma_20":2736.0,"sma_60":2826.83,"sma_120":2883.92},{"date":"2024-12-20","open":2437,"high":2442,"low":2384,"close":2384,"volume":146818,"rsi_14":48.57,"sma_20":2732.5,"sma_60":2823.0,"sma_120":2882.21},{"date":"2024-12-23","open":2389,"high":2406,"low":2380,"close":2389,"volume":141178,"rsi_14":40.5,"sma_20":2729.0,"sma_60":2820.0,"sma_120":2880.96},{"date":"2024-12-24","open":2393,"high":2402,"low":2375,"close":2402,"volume":155111,"rsi_14":43.33,"sma_20":2726.75,"sma_60":2816.67,"sma_120":2879.38},{"date":"2024-12-26","open":2406,"high":2424,"low":2393,"close":2415,"volume":131335,"rsi_14":47.41,"sma_20":2725.75,"sma_60":2813.25,"sma_120":2877.92},{"date":"2024-12-27","open":2397,"high":2402,"low":2349,"close":2380,"volume":151636,"rsi_14":48.67,"sma_20":2724.25,"sma_60":2809.42,"sma_120":2876.17},{"date":"2024-12-30","open":2371,"high":2380,"low":2295,"close":2335,"volume":133186,"rsi_14":56.12,"sma_20":2719.75,"sma_60":2804.92,"sma_120":2873.92},{"date":"2025-01-02","open":2335,"high":2375,"low":2322,"close":2362,"volume":62320,"rsi_14":50.0,"sma_20":2717.5,"sma_60":2800.83,"sma_120":2871.42},{"date":"2025-01-03","open":2358,"high":2375,"low":2349,"close":2366,"volume":63387,"rsi_14":44.16,"sma_20":2710.5,"sma_60":2796.58,"sma_120":2869.04},{"date":"2025-01-06","open":2371,"high":2380,"low":2344,"close":2366,"volume":149884,"rsi_14":37.68,"sma_20":2704.5,"sma_60":2792.33,"sma_120":2866.58},{"date":"2025-01-07","open":2371,"high":2389,"low":2366,"close":2380,"volume":79814,"rsi_14":32.81,"sma_20":2701.0,"sma_60":2787.92,"sma_120":2864.25},{"date":"2025-01-08","open":2375,"high":2389,"low":2358,"close":2389,"volume":49284,"rsi_14":36.51,"sma_20":2700.75,"sma_60":2783.75,"sma_120":2862.0},{"date":"2025-01-09","open":2384,"high":2389,"low":2358,"close":2380,"volume":99958,"rsi_14":37.1,"sma_20":2706.25,"sma_60":2779.25,"sma_120":2858.88},{"date":"2025-01-10","open":2371,"high":2380,"low":2353,"close":2375,"volume":92038,"rsi_14":32.2,"sma_20":2707.0,"sma_60":2774.5,"sma_120":2855.75},{"date":"2025-01-13","open":2375,"high":2375,"low":2331,"close":2349,"volume":105485,"rsi_14":32.2,"sma_20":2703.75,"sma_60":2769.17,"sma_120":2852.38},{"date":"2025-01-14","open":2349,"high":2358,"low":2335,"close":2358,"volume":99527,"rsi_14":43.75,"sma_20":2699.0,"sma_60":2764.33,"sma_120":2848.83},{"date":"2025-01-15","open":2358,"high":2366,"low":2340,"close":2358,"volume":49090,"rsi_14":42.55,"sma_20":2692.25,"sma_60":2759.58,"sma_120":2845.58},{"date":"2025-01-16","open":2366,"high":2371,"low":2353,"close":2362,"volume":44314,"rsi_14":40.0,"sma_20":2686.5,"sma_60":2755.08,"sma_120":2842.83},{"date":"2025-01-17","open":2362,"high":2371,"low":2353,"close":2362,"volume":31781,"rsi_14":35.71,"sma_20":2681.5,"sma_60":2750.92,"sma_120":2840.25},{"date":"2025-01-20","open":2353,"high":2371,"low":2349,"close":2371,"volume":327859,"rsi_14":47.22,"sma_20":2676.0,"sma_60":2747.17,"sma_120":2838.08},{"date":"2025-01-21","open":2371,"high":2393,"low":2358,"close":2371,"volume":56705,"rsi_14":65.38,"sma_20":2672.0,"sma_60":2743.58,"sma_120":2835.83},{"date":"2025-01-22","open":2384,"high":2389,"low":2366,"close":2384,"volume":177547,"rsi_14":60.87,"sma_20":2672.0,"sma_60":2740.0,"sma_120":2833.54},{"date":"2025-01-23","open":2384,"high":2384,"low":2366,"close":2375,"volume":38780,"rsi_14":54.17,"sma_20":2671.25,"sma_60":2736.25,"sma_120":2831.54},{"date":"2025-01-24","open":2384,"high":2402,"low":2358,"close":2397,"volume":69700,"rsi_14":62.07,"sma_20":2671.0,"sma_60":2733.25,"sma_120":2829.25},{"date":"2025-01-31","open":2393,"high":2397,"low":2375,"close":2375,"volume":42879,"rsi_14":48.39,"sma_20":2668.75,"sma_60":2730.0,"sma_120":2826.29},{"date":"2025-02-03","open":2371,"high":2375,"low":2340,"close":2358,"volume":66429,"rsi_14":39.39,"sma_20":2667.5,"sma_60":2726.5,"sma_120":2823.62},{"date":"2025-02-04","open":2371,"high":2389,"low":2358,"close":2380,"volume":48047,"rsi_14":50.0,"sma_20":2670.0,"sma_60":2723.33,"sma_120":2820.92},{"date":"2025-02-05","open":2375,"high":2393,"low":2362,"close":2393,"volume":58546,"rsi_14":55.26,"sma_20":2671.75,"sma_60":2719.83,"sma_120":2818.17},{"date":"2025-02-06","open":2393,"high":2397,"low":2375,"close":2393,"volume":68995,"rsi_14":65.62,"sma_20":2673.25,"sma_60":2716.17,"sma_120":2816.29},{"date":"2025-02-07","open":2393,"high":2393,"low":2358,"close":2358,"volume":142523,"rsi_14":50.0,"sma_20":2672.75,"sma_60":2712.0,"sma_120":2815.88},{"date":"2025-02-10","open":2358,"high":2375,"low":2344,"close":2375,"volume":88636,"rsi_14":54.76,"sma_20":2672.5,"sma_60":2708.08,"sma_120":2814.88},{"date":"2025-02-11","open":2375,"high":2380,"low":2344,"close":2358,"volume":75188,"rsi_14":48.89,"sma_20":2670.75,"sma_60":2703.75,"sma_120":2813.25},{"date":"2025-02-12","open":2353,"high":2366,"low":2344,"close":2358,"volume":66397,"rsi_14":48.89,"sma_20":2669.5,"sma_60":2700.33,"sma_120":2811.5},{"date":"2025-02-13","open":2344,"high":2371,"low":2344,"close":2358,"volume":123545,"rsi_14":46.51,"sma_20":2668.5,"sma_60":2698.42,"sma_120":2809.71},{"date":"2025-02-14","open":2353,"high":2380,"low":2353,"close":2380,"volume":162110,"rsi_14":52.08,"sma_20":2670.25,"sma_60":2698.5,"sma_120":2808.04},{"date":"2025-02-17","open":2389,"high":2402,"low":2353,"close":2366,"volume":433359,"rsi_14":45.83,"sma_20":2670.75,"sma_60":2697.75,"sma_120":2805.96},{"date":"2025-02-18","open":2371,"high":2384,"low":2340,"close":2366,"volume":430490,"rsi_14":47.83,"sma_20":2671.25,"sma_60":2697.0,"sma_120":2804.04},{"date":"2025-02-19","open":2371,"high":2371,"low":2353,"close":2358,"volume":757934,"rsi_14":39.53,"sma_20":2671.0,"sma_60":2696.25,"sma_120":2802.17},{"date":"2025-02-20","open":2366,"high":2397,"low":2358,"close":2371,"volume":425216,"rsi_14":48.78,"sma_20":2671.5,"sma_60":2695.58,"sma_120":2800.04},{"date":"2025-02-21","open":2384,"high":2384,"low":2362,"close":2380,"volume":416351,"rsi_14":56.41,"sma_20":2672.0,"sma_60":2694.58,"sma_120":2797.58},{"date":"2025-02-24","open":2366,"high":2389,"low":2362,"close":2389,"volume":335982,"rsi_14":52.78,"sma_20":2673.0,"sma_60":2693.67,"sma_120":2795.04},{"date":"2025-02-25","open":2380,"high":2397,"low":2362,"close":2375,"volume":335437,"rsi_14":44.44,"sma_20":2672.5,"sma_60":2692.33,"sma_120":2792.67},{"date":"2025-02-26","open":2371,"high":2389,"low":2358,"close":2375,"volume":432587,"rsi_14":44.44,"sma_20":2672.5,"sma_60":2690.92,"sma_120":2789.96},{"date":"2025-02-27","open":2375,"high":2375,"low":2362,"close":2366,"volume":131132,"rsi_14":53.33,"sma_20":2670.75,"sma_60":2689.5,"sma_120":2786.79},{"date":"2025-02-28","open":2358,"high":2366,"low":2264,"close":2264,"volume":1516235,"rsi_14":24.49,"sma_20":2664.5,"sma_60":2686.33,"sma_120":2783.04},{"date":"2025-03-04","open":2282,"high":2300,"low":2251,"close":2255,"volume":450627,"rsi_14":25.53,"sma_20":2658.75,"sma_60":2683.5,"sma_120":2779.75},{"date":"2025-03-05","open":2255,"high":2282,"low":2255,"close":2264,"volume":229549,"rsi_14":28.57,"sma_20":2652.25,"sma_60":2680.67,"sma_120":2776.54},{"date":"2025-03-06","open":2278,"high":2322,"low":2278,"close":2309,"volume":230486,"rsi_14":40.68,"sma_20":2647.5,"sma_60":2678.92,"sma_120":2773.42},{"date":"2025-03-07","open":2344,"high":2411,"low":2340,"close":2406,"volume":798592,"rsi_14":53.95,"sma_20":2648.25,"sma_60":2677.33,"sma_120":2771.25},{"date":"2025-03-10","open":2415,"high":2482,"low":2393,"close":2455,"volume":996737,"rsi_14":61.9,"sma_20":2653.75,"sma_60":2677.0,"sma_120":2769.21},{"date":"2025-03-11","open":2415,"high":2429,"low":2389,"close":2420,"volume":297412,"rsi_14":56.52,"sma_20":2656.25,"sma_60":2676.58,"sma_120":2767.33},{"date":"2025-03-12","open":2420,"high":2446,"low":2402,"close":2442,"volume":214429,"rsi_14":60.0,"sma_20":2661.0,"sma_60":2677.5,"sma_120":2765.75},{"date":"2025-03-13","open":2442,"high":2508,"low":2433,"close":2477,"volume":413428,"rsi_14":62.0,"sma_20":2667.75,"sma_60":2681.17,"sma_120":2764.62},{"date":"2025-03-14","open":2477,"high":2477,"low":2429,"close":2464,"volume":189826,"rsi_14":59.41,"sma_20":2673.75,"sma_60":2683.08,"sma_120":2763.71},{"date":"2025-03-17","open":2464,"high":2513,"low":2460,"close":2513,"volume":336590,"rsi_14":62.73,"sma_20":2681.25,"sma_60":2685.08,"sma_120":2763.17},{"date":"2025-03-18","open":2504,"high":2531,"low":2500,"close":2513,"volume":183515,"rsi_14":64.49,"sma_20":2689.5,"sma_60":2686.42,"sma_120":2763.0},{"date":"2025-03-19","open":2513,"high":2535,"low":2500,"close":2504,"volume":241347,"rsi_14":63.3,"sma_20":2697.25,"sma_60":2686.92,"sma_120":2762.5},{"date":"2025-03-20","open":2517,"high":2526,"low":2486,"close":2504,"volume":264493,"rsi_14":64.49,"sma_20":2705.5,"sma_60":2687.67,"sma_120":2761.58},{"date":"2025-03-21","open":2504,"high":2526,"low":2486,"close":2526,"volume":388341,"rsi_14":83.15,"sma_20":2714.25,"sma_60":2689.08,"sma_120":2760.79},{"date":"2025-03-24","open":2495,"high":2526,"low":2491,"close":2504,"volume":268425,"rsi_14":80.43,"sma_20":2721.25,"sma_60":2689.75,"sma_120":2759.71},{"date":"2025-03-25","open":2508,"high":2526,"low":2495,"close":2504,"volume":494165,"rsi_14":80.0,"sma_20":2727.75,"sma_60":2690.92,"sma_120":2758.88},{"date":"2025-03-26","open":2500,"high":2508,"low":2486,"close":2504,"volume":247234,"rsi_14":77.5,"sma_20":2735.0,"sma_60":2693.17,"sma_120":2758.08},{"date":"2025-03-27","open":2508,"high":2522,"low":2495,"close":2495,"volume":735710,"rsi_14":66.67,"sma_20":2741.75,"sma_60":2695.17,"sma_120":2757.58},{"date":"2025-03-28","open":2548,"high":2548,"low":2481,"close":2495,"volume":640931,"rsi_14":32.58,"sma_20":2739.0,"sma_60":2693.58,"sma_120":2755.12},{"date":"2025-03-31","open":2457,"high":2514,"low":2438,"close":2438,"volume":456881,"rsi_14":31.18,"sma_20":2739.0,"sma_60":2690.75,"sma_120":2752.0},{"date":"2025-04-01","open":2443,"high":2514,"low":2443,"close":2510,"volume":263525,"rsi_14":37.86,"sma_20":2743.25,"sma_60":2689.83,"sma_120":2749.62},{"date":"2025-04-02","open":2514,"high":2514,"low":2462,"close":2490,"volume":120257,"rsi_14":31.31,"sma_20":2746.0,"sma_60":2689.42,"sma_120":2747.17},{"date":"2025-04-03","open":2476,"high":2476,"low":2390,"close":2457,"volume":390647,"rsi_14":30.1,"sma_20":2744.5,"sma_60":2687.92,"sma_120":2744.38},{"date":"2025-04-04","open":2443,"high":2500,"low":2433,"close":2490,"volume":153936,"rsi_14":27.27,"sma_20":2739.25,"sma_60":2686.92,"sma_120":2741.75},{"date":"2025-04-07","open":2466,"high":2500,"low":2371,"close":2380,"volume":604922,"rsi_14":22.13,"sma_20":2725.5,"sma_60":2684.0,"sma_120":2738.17},{"date":"2025-04-08","open":2400,"high":2433,"low":2371,"close":2414,"volume":165125,"rsi_14":26.77,"sma_20":2715.5,"sma_60":2681.42,"sma_120":2734.67},{"date":"2025-04-09","open":2414,"high":2428,"low":2357,"close":2390,"volume":204657,"rsi_14":25.76,"sma_20":2703.0,"sma_60":2678.25,"sma_120":2731.0},{"date":"2025-04-10","open":2452,"high":2495,"low":2438,"close":2481,"volume":134790,"rsi_14":32.88,"sma_20":2693.25,"sma_60":2676.83,"sma_120":2728.04},{"date":"2025-04-11","open":2466,"high":2543,"low":2452,"close":2543,"volume":186994,"rsi_14":39.61,"sma_20":2687.5,"sma_60":2676.58,"sma_120":2725.54},{"date":"2025-04-14","open":2543,"high":2548,"low":2514,"close":2519,"volume":138692,"rsi_14":38.36,"sma_20":2677.75,"sma_60":2676.42,"sma_120":2722.79},{"date":"2025-04-15","open":2505,"high":2533,"low":2505,"close":2529,"volume":84202,"rsi_14":39.13,"sma_20":2668.5,"sma_60":2676.25,"sma_120":2720.29},{"date":"2025-04-16","open":2509,"high":2538,"low":2500,"close":2524,"volume":109103,"rsi_14":39.38,"sma_20":2659.5,"sma_60":2676.0,"sma_120":2717.79},{"date":"2025-04-17","open":2538,"high":2553,"low":2519,"close":2543,"volume":139426,"rsi_14":54.03,"sma_20":2651.5,"sma_60":2676.0,"sma_120":2715.54},{"date":"2025-04-18","open":2553,"high":2605,"low":2533,"close":2596,"volume":174088,"rsi_14":63.41,"sma_20":2645.0,"sma_60":2676.92,"sma_120":2713.92},{"date":"2025-04-21","open":2596,"high":2634,"low":2581,"close":2629,"volume":153566,"rsi_14":60.87,"sma_20":2641.5,"sma_60":2678.25,"sma_120":2712.71},{"date":"2025-04-22","open":2624,"high":2682,"low":2596,"close":2648,"volume":422028,"rsi_14":64.35,"sma_20":2639.0,"sma_60":2679.92,"sma_120":2711.75},{"date":"2025-04-23","open":2677,"high":2696,"low":2648,"close":2691,"volume":229007,"rsi_14":70.94,"sma_20":2638.75,"sma_60":2682.08,"sma_120":2711.04},{"date":"2025-04-24","open":2691,"high":2701,"low":2667,"close":2677,"volume":120401,"rsi_14":67.26,"sma_20":2638.25,"sma_60":2684.17,"sma_120":2710.21},{"date":"2025-04-25","open":2691,"high":2715,"low":2672,"close":2710,"volume":272094,"rsi_14":85.57,"sma_20":2649.5,"sma_60":2686.42,"sma_120":2709.83},{"date":"2025-04-28","open":2710,"high":2777,"low":2710,"close":2763,"volume":585022,"rsi_14":86.14,"sma_20":2666.5,"sma_60":2690.0,"sma_120":2710.0},{"date":"2025-04-29","open":2768,"high":2830,"low":2763,"close":2801,"volume":390329,"rsi_14":91.35,"sma_20":2681.75,"sma_60":2694.58,"sma_120":2710.54},{"date":"2025-04-30","open":2820,"high":2868,"low":2782,"close":2825,"volume":575912,"rsi_14":90.0,"sma_20":2699.25,"sma_60":2699.17,"sma_120":2711.25},{"date":"2025-05-02","open":2820,"high":2830,"low":2782,"close":2815,"volume":352683,"rsi_14":86.08,"sma_20":2718.0,"sma_60":2703.33,"sma_120":2711.58},{"date":"2025-05-07","open":2825,"high":2839,"low":2653,"close":2796,"volume":297637,"rsi_14":87.18,"sma_20":2734.0,"sma_60":2707.17,"sma_120":2711.67},{"date":"2025-05-08","open":2787,"high":2792,"low":2749,"close":2792,"volume":283535,"rsi_14":85.71,"sma_20":2755.5,"sma_60":2711.58,"sma_120":2711.79},{"date":"2025-05-09","open":2806,"high":2835,"low":2763,"close":2792,"volume":229183,"rsi_14":86.84,"sma_20":2775.25,"sma_60":2715.67,"sma_120":2711.88},{"date":"2025-05-12","open":2806,"high":2887,"low":2782,"close":2873,"volume":635043,"rsi_14":88.76,"sma_20":2800.5,"sma_60":2721.5,"sma_120":2712.62},{"date":"2025-05-13","open":2906,"high":2921,"low":2839,"close":2911,"volume":525106,"rsi_14":88.37,"sma_20":2823.0,"sma_60":2728.0,"sma_120":2714.17},{"date":"2025-05-14","open":2940,"high":3045,"low":2940,"close":3031,"volume":1252927,"rsi_14":90.38,"sma_20":2848.5,"sma_60":2736.58,"sma_120":2717.5},{"date":"2025-05-15","open":3031,"high":3059,"low":3002,"close":3026,"volume":637270,"rsi_14":89.11,"sma_20":2875.0,"sma_60":2744.67,"sma_120":2721.58},{"date":"2025-05-16","open":3031,"high":3054,"low":2968,"close":2983,"volume":684089,"rsi_14":80.2,"sma_20":2898.75,"sma_60":2752.25,"sma_120":2725.0},{"date":"2025-05-19","open":2983,"high":3002,"low":2858,"close":2906,"volume":482672,"rsi_14":71.05,"sma_20":2918.75,"sma_60":2758.5,"sma_120":2727.75},{"date":"2025-05-20","open":2925,"high":3002,"low":2925,"close":2964,"volume":319762,"rsi_14":72.27,"sma_20":2940.75,"sma_60":2765.92,"sma_120":2731.08},{"date":"2025-05-21","open":2964,"high":3050,"low":2944,"close":3040,"volume":487549,"rsi_14":73.39,"sma_20":2964.0,"sma_60":2774.42,"sma_120":2735.0},{"date":"2025-05-22","open":3054,"high":3059,"low":2983,"close":2997,"volume":367317,"rsi_14":66.4,"sma_20":2983.25,"sma_60":2782.0,"sma_120":2738.29},{"date":"2025-05-23","open":3002,"high":3054,"low":2916,"close":2968,"volume":624011,"rsi_14":61.9,"sma_20":3000.0,"sma_60":2788.92,"sma_120":2741.29},{"date":"2025-05-26","open":2983,"high":3007,"low":2944,"close":2978,"volume":327247,"rsi_14":63.49,"sma_20":3015.0,"sma_60":2796.25,"sma_120":2744.29},{"date":"2025-05-27","open":2949,"high":2983,"low":2935,"close":2973,"volume":253795,"rsi_14":65.04,"sma_20":3030.5,"sma_60":2803.5,"sma_120":2747.21},{"date":"2025-05-28","open":2983,"high":3074,"low":2935,"close":3021,"volume":750587,"rsi_14":68.18,"sma_20":3046.75,"sma_60":2811.75,"sma_120":2750.62},{"date":"2025-05-29","open":3059,"high":3270,"low":3031,"close":3265,"volume":2269628,"rsi_14":77.05,"sma_20":3073.0,"sma_60":2826.17,"sma_120":2756.25},{"date":"2025-05-30","open":3346,"high":3351,"low":3188,"close":3260,"volume":851011,"rsi_14":74.25,"sma_20":3097.0,"sma_60":2840.67,"sma_120":2762.08},{"date":"2025-06-02","open":3279,"high":3351,"low":3126,"close":3183,"volume":826641,"rsi_14":66.29,"sma_20":3115.75,"sma_60":2853.67,"sma_120":2767.17},{"date":"2025-06-04","open":3246,"high":3394,"low":3246,"close":3375,"volume":1325802,"rsi_14":68.95,"sma_20":3145.0,"sma_60":2869.17,"sma_120":2774.04},{"date":"2025-06-05","open":3413,"high":3427,"low":3270,"close":3327,"volume":906092,"rsi_14":65.83,"sma_20":3172.75,"sma_60":2882.0,"sma_120":2779.67},{"date":"2025-06-09","open":3389,"high":3499,"low":3332,"close":3389,"volume":1635968,"rsi_14":70.94,"sma_20":3204.0,"sma_60":2895.0,"sma_120":2786.0},{"date":"2025-06-10","open":3432,"high":3432,"low":3313,"close":3341,"volume":749049,"rsi_14":73.1,"sma_20":3232.75,"sma_60":2907.83,"sma_120":2792.21},{"date":"2025-06-11","open":3346,"high":3408,"low":3270,"close":3394,"volume":621358,"rsi_14":72.96,"sma_20":3260.0,"sma_60":2921.17,"sma_120":2799.33},{"date":"2025-06-12","open":3351,"high":3485,"low":3332,"close":3399,"volume":1079319,"rsi_14":70.72,"sma_20":3285.5,"sma_60":2933.92,"sma_120":2807.54},{"date":"2025-06-13","open":3432,"high":3475,"low":3308,"close":3341,"volume":609826,"rsi_14":69.57,"sma_20":3301.75,"sma_60":2945.92,"sma_120":2814.5},{"date":"2025-06-16","open":3298,"high":3379,"low":3289,"close":3365,"volume":609205,"rsi_14":72.68,"sma_20":3319.5,"sma_60":2957.42,"sma_120":2821.25},{"date":"2025-06-17","open":3451,"high":3494,"low":3293,"close":3384,"volume":1157660,"rsi_14":72.97,"sma_20":3340.5,"sma_60":2969.25,"sma_120":2827.83},{"date":"2025-06-18","open":3379,"high":3427,"low":3341,"close":3408,"volume":384138,"rsi_14":74.07,"sma_20":3366.75,"sma_60":2981.67,"sma_120":2834.29},{"date":"2025-06-19","open":3432,"high":3451,"low":3327,"close":3365,"volume":419043,"rsi_14":69.15,"sma_20":3387.75,"sma_60":2993.33,"sma_120":2840.5},{"date":"2025-06-20","open":3365,"high":3365,"low":3298,"close":3313,"volume":808391,"rsi_14":53.38,"sma_20":3402.0,"sma_60":3003.67,"sma_120":2846.38},{"date":"2025-06-23","open":3279,"high":3437,"low":3231,"close":3394,"volume":1133731,"rsi_14":58.54,"sma_20":3422.75,"sma_60":3015.83,"sma_120":2852.79},{"date":"2025-06-24","open":3461,"high":3566,"low":3446,"close":3523,"volume":1464762,"rsi_14":70.29,"sma_20":3451.75,"sma_60":3030.25,"sma_120":2860.58},{"date":"2025-06-25","open":3561,"high":3604,"low":3480,"close":3595,"volume":815880,"rsi_14":65.33,"sma_20":3484.0,"sma_60":3045.92,"sma_120":2869.54},{"date":"2025-06-26","open":3590,"high":3595,"low":3427,"close":3489,"volume":837566,"rsi_14":60.49,"sma_20":3511.0,"sma_60":3059.92,"sma_120":2877.54},{"date":"2025-06-27","open":3494,"high":3566,"low":3442,"close":3509,"volume":435862,"rsi_14":58.17,"sma_20":3536.5,"sma_60":3077.58,"sma_120":2885.58},{"date":"2025-06-30","open":3513,"high":3590,"low":3494,"close":3532,"volume":456270,"rsi_14":63.51,"sma_20":3550.5,"sma_60":3096.67,"sma_120":2893.71},{"date":"2025-07-01","open":3537,"high":3781,"low":3537,"close":3652,"volume":1170478,"rsi_14":66.67,"sma_20":3571.0,"sma_60":3116.58,"sma_120":2903.21},{"date":"2025-07-02","open":3681,"high":3690,"low":3547,"close":3585,"volume":481019,"rsi_14":61.14,"sma_20":3592.0,"sma_60":3135.67,"sma_120":2912.54},{"date":"2025-07-03","open":3590,"high":3609,"low":3523,"close":3580,"volume":484166,"rsi_14":65.24,"sma_20":3602.75,"sma_60":3155.25,"sma_120":2921.58},{"date":"2025-07-04","open":3580,"high":3585,"low":3442,"close":3451,"volume":567940,"rsi_14":54.84,"sma_20":3609.25,"sma_60":3172.0,"sma_120":2929.46},{"date":"2025-07-07","open":3432,"high":3518,"low":3418,"close":3499,"volume":327992,"rsi_14":56.25,"sma_20":3615.0,"sma_60":3191.5,"sma_120":2937.75},{"date":"2025-07-08","open":3499,"high":3881,"low":3494,"close":3853,"volume":3199429,"rsi_14":67.82,"sma_20":3641.75,"sma_60":3216.58,"sma_120":2949.0},{"date":"2025-07-09","open":4010,"high":4149,"low":3920,"close":4044,"volume":3387435,"rsi_14":74.32,"sma_20":3675.75,"sma_60":3245.42,"sma_120":2961.83},{"date":"2025-07-10","open":4077,"high":4254,"low":3987,"close":4149,"volume":1664736,"rsi_14":78.88,"sma_20":3715.0,"sma_60":3274.5,"sma_120":2975.67},{"date":"2025-07-11","open":4178,"high":4264,"low":4125,"close":4187,"volume":1292126,"rsi_14":78.23,"sma_20":3759.25,"sma_60":3303.17,"sma_120":2989.88},{"date":"2025-07-14","open":4192,"high":4355,"low":4135,"close":4340,"volume":1606403,"rsi_14":78.6,"sma_20":3810.25,"sma_60":3334.92,"sma_120":3005.67},{"date":"2025-07-15","open":4402,"high":4402,"low":4139,"close":4292,"volume":1166007,"rsi_14":74.83,"sma_20":3857.75,"sma_60":3365.67,"sma_120":3020.96},{"date":"2025-07-16","open":4273,"high":4273,"low":4101,"close":4130,"volume":1247635,"rsi_14":71.9,"sma_20":3895.5,"sma_60":3393.67,"sma_120":3034.83},{"date":"2025-07-17","open":4144,"high":4149,"low":3963,"close":4006,"volume":1180884,"rsi_14":65.85,"sma_20":3929.0,"sma_60":3419.17,"sma_120":3047.58},{"date":"2025-07-18","open":4006,"high":4006,"low":3829,"close":3877,"volume":894964,"rsi_14":60.29,"sma_20":3958.5,"sma_60":3441.5,"sma_120":3059.21},{"date":"2025-07-21","open":3867,"high":3920,"low":3819,"close":3848,"volume":585932,"rsi_14":56.19,"sma_20":3982.25,"sma_60":3462.75,"sma_120":3070.5},{"date":"2025-07-22","open":3891,"high":3920,"low":3752,"close":3781,"volume":799633,"rsi_14":56.19,"sma_20":3995.75,"sma_60":3482.5,"sma_120":3081.21},{"date":"2025-07-23","open":3800,"high":3814,"low":3633,"close":3724,"volume":1190959,"rsi_14":54.39,"sma_20":4002.5,"sma_60":3500.5,"sma_120":3091.29},{"date":"2025-07-24","open":3743,"high":3786,"low":3614,"close":3642,"volume":795861,"rsi_14":56.02,"sma_20":4010.5,"sma_60":3517.33,"sma_120":3100.75},{"date":"2025-07-25","open":3628,"high":3724,"low":3628,"close":3671,"volume":560272,"rsi_14":55.49,"sma_20":4019.0,"sma_60":3534.08,"sma_120":3110.25},{"date":"2025-07-28","open":3685,"high":3690,"low":3485,"close":3494,"volume":836652,"rsi_14":37.11,"sma_20":4017.0,"sma_60":3546.83,"sma_120":3118.42},{"date":"2025-07-29","open":3494,"high":3542,"low":3451,"close":3518,"volume":465070,"rsi_14":28.52,"sma_20":4010.0,"sma_60":3559.33,"sma_120":3126.96},{"date":"2025-07-30","open":3518,"high":3556,"low":3461,"close":3513,"volume":417087,"rsi_14":21.7,"sma_20":4006.25,"sma_60":3571.33,"sma_120":3135.25},{"date":"2025-07-31","open":3552,"high":3590,"low":3499,"close":3552,"volume":632278,"rsi_14":21.7,"sma_20":4004.75,"sma_60":3584.17,"sma_120":3143.75},{"date":"2025-08-01","open":3504,"high":3504,"low":3284,"close":3284,"volume":1021656,"rsi_14":7.34,"sma_20":3996.0,"sma_60":3592.67,"sma_120":3149.92},{"date":"2025-08-04","open":3293,"high":3422,"low":3293,"close":3399,"volume":401371,"rsi_14":15.75,"sma_20":3990.75,"sma_60":3603.25,"sma_120":3157.42},{"date":"2025-08-05","open":3437,"high":3485,"low":3408,"close":3437,"volume":334805,"rsi_14":20.65,"sma_20":3969.0,"sma_60":3614.5,"sma_120":3165.08},{"date":"2025-08-06","open":3422,"high":3485,"low":3403,"close":3485,"volume":263901,"rsi_14":26.41,"sma_20":3939.75,"sma_60":3625.17,"sma_120":3173.33},{"date":"2025-08-07","open":3518,"high":3523,"low":3451,"close":3489,"volume":311359,"rsi_14":30.24,"sma_20":3905.25,"sma_60":3635.25,"sma_120":3181.62},{"date":"2025-08-08","open":3489,"high":3489,"low":3413,"close":3442,"volume":275202,"rsi_14":29.67,"sma_20":3866.25,"sma_60":3642.42,"sma_120":3189.5},{"date":"2025-08-11","open":3442,"high":3442,"low":3360,"close":3394,"volume":222336,"rsi_14":30.24,"sma_20":3816.75,"sma_60":3648.83,"sma_120":3196.75},{"date":"2025-08-12","open":3389,"high":3518,"low":3384,"close":3418,"volume":378347,"rsi_14":33.84,"sma_20":3771.0,"sma_60":3656.42,"sma_120":3204.33},{"date":"2025-08-13","open":3442,"high":3461,"low":3379,"close":3384,"volume":264880,"rsi_14":35.64,"sma_20":3732.0,"sma_60":3664.75,"sma_120":3211.62},{"date":"2025-08-14","open":3384,"high":3456,"low":3341,"close":3356,"volume":235313,"rsi_14":32.45,"sma_20":3698.0,"sma_60":3671.58,"sma_120":3218.75},{"date":"2025-08-18","open":3351,"high":3360,"low":3121,"close":3289,"volume":330751,"rsi_14":36.97,"sma_20":3667.25,"sma_60":3675.92,"sma_120":3225.17},{"date":"2025-08-19","open":3322,"high":3322,"low":3255,"close":3279,"volume":224510,"rsi_14":34.57,"sma_20":3637.5,"sma_60":3680.83,"sma_120":3231.42},{"date":"2025-08-20","open":3250,"high":3308,"low":3174,"close":3298,"volume":458647,"rsi_14":36.36,"sma_20":3612.25,"sma_60":3686.58,"sma_120":3237.75},{"date":"2025-08-21","open":3298,"high":3327,"low":3265,"close":3265,"volume":185434,"rsi_14":31.71,"sma_20":3588.25,"sma_60":3691.58,"sma_120":3243.92},{"date":"2025-08-22","open":3265,"high":3332,"low":3255,"close":3265,"volume":216727,"rsi_14":48.15,"sma_20":3568.5,"sma_60":3696.67,"sma_120":3250.08},{"date":"2025-08-25","open":3289,"high":3365,"low":3289,"close":3308,"volume":380869,"rsi_14":39.78,"sma_20":3549.5,"sma_60":3701.67,"sma_120":3256.71},{"date":"2025-08-26","open":3293,"high":3303,"low":3222,"close":3222,"volume":374269,"rsi_14":28.16,"sma_20":3535.25,"sma_60":3700.92,"sma_120":3263.54},{"date":"2025-08-27","open":3241,"high":3255,"low":3203,"close":3255,"volume":264999,"rsi_14":26.0,"sma_20":3521.5,"sma_60":3700.83,"sma_120":3270.75},{"date":"2025-08-28","open":3241,"high":3351,"low":3217,"close":3336,"volume":327807,"rsi_14":36.21,"sma_20":3512.25,"sma_60":3703.5,"sma_120":3278.58},{"date":"2025-08-29","open":3356,"high":3360,"low":3286,"close":3298,"volume":178246,"rsi_14":36.84,"sma_20":3499.0,"sma_60":3702.17,"sma_120":3285.67},{"date":"2025-09-01","open":3289,"high":3293,"low":3222,"close":3241,"volume":233077,"rsi_14":36.21,"sma_20":3496.75,"sma_60":3700.67,"sma_120":3291.33},{"date":"2025-09-02","open":3246,"high":3265,"low":3207,"close":3226,"volume":205159,"rsi_14":32.46,"sma_20":3487.75,"sma_60":3697.83,"sma_120":3296.42},{"date":"2025-09-03","open":3222,"high":3226,"low":3169,"close":3212,"volume":201682,"rsi_14":33.64,"sma_20":3476.0,"sma_60":3695.58,"sma_120":3301.71},{"date":"2025-09-04","open":3212,"high":3279,"low":3188,"close":3217,"volume":176655,"rsi_14":36.19,"sma_20":3462.0,"sma_60":3692.5,"sma_120":3306.83},{"date":"2025-09-05","open":3222,"high":3250,"low":3188,"close":3212,"volume":159537,"rsi_14":41.3,"sma_20":3447.5,"sma_60":3689.25,"sma_120":3311.58},{"date":"2025-09-08","open":3207,"high":3313,"low":3193,"close":3284,"volume":358417,"rsi_14":50.48,"sma_20":3439.25,"sma_60":3688.25,"sma_120":3317.08},{"date":"2025-09-09","open":3303,"high":3456,"low":3289,"close":3437,"volume":1129366,"rsi_14":60.9,"sma_20":3441.5,"sma_60":3689.5,"sma_120":3323.46},{"date":"2025-09-10","open":3494,"high":3585,"low":3432,"close":3575,"volume":925019,"rsi_14":70.97,"sma_20":3449.75,"sma_60":3692.83,"sma_120":3331.04},{"date":"2025-09-11","open":3580,"high":3623,"low":3523,"close":3614,"volume":758031,"rsi_14":72.39,"sma_20":3461.75,"sma_60":3696.42,"sma_120":3339.04},{"date":"2025-09-12","open":3681,"high":3681,"low":3556,"close":3585,"volume":351170,"rsi_14":68.12,"sma_20":3473.75,"sma_60":3700.25,"sma_120":3346.79},{"date":"2025-09-15","open":3628,"high":3752,"low":3623,"close":3671,"volume":1076409,"rsi_14":79.38,"sma_20":3493.75,"sma_60":3706.5,"sma_120":3355.08},{"date":"2025-09-16","open":3700,"high":3709,"low":3628,"close":3652,"volume":342931,"rsi_14":76.43,"sma_20":3513.25,"sma_60":3711.0,"sma_120":3363.42},{"date":"2025-09-17","open":3652,"high":3657,"low":3547,"close":3585,"volume":346049,"rsi_14":66.88,"sma_20":3528.25,"sma_60":3712.08,"sma_120":3371.17},{"date":"2025-09-18","open":3585,"high":3638,"low":3566,"close":3609,"volume":576728,"rsi_14":71.52,"sma_20":3546.25,"sma_60":3712.33,"sma_120":3379.12},{"date":"2025-09-19","open":3785,"high":3785,"low":3710,"close":3755,"volume":283612,"rsi_14":75.52,"sma_20":3563.25,"sma_60":3714.08,"sma_120":3387.0},{"date":"2025-09-22","open":3571,"high":3590,"low":3537,"close":3552,"volume":316712,"rsi_14":72.97,"sma_20":3576.0,"sma_60":3714.83,"sma_120":3396.21},{"date":"2025-09-23","open":3552,"high":3556,"low":3489,"close":3499,"volume":224046,"rsi_14":69.23,"sma_20":3590.5,"sma_60":3714.25,"sma_120":3405.46},{"date":"2025-09-24","open":3499,"high":3499,"low":3394,"close":3427,"volume":367198,"rsi_14":62.94,"sma_20":3599.5,"sma_60":3710.33,"sma_120":3413.46},{"date":"2025-09-25","open":3422,"high":3480,"low":3379,"close":3470,"volume":251260,"rsi_14":65.17,"sma_20":3606.5,"sma_60":3708.33,"sma_120":3422.0},{"date":"2025-09-26","open":3485,"high":3537,"low":3413,"close":3461,"volume":325193,"rsi_14":61.21,"sma_20":3615.0,"sma_60":3706.25,"sma_120":3430.75},{"date":"2025-09-29","open":3475,"high":3571,"low":3475,"close":3509,"volume":386195,"rsi_14":55.24,"sma_20":3629.0,"sma_60":3707.25,"sma_120":3439.62},{"date":"2025-09-30","open":3513,"high":3528,"low":3451,"close":3518,"volume":241314,"rsi_14":44.83,"sma_20":3644.25,"sma_60":3707.58,"sma_120":3449.54},{"date":"2025-10-01","open":3518,"high":3523,"low":3461,"close":3489,"volume":207292,"rsi_14":38.6,"sma_20":3658.75,"sma_60":3701.25,"sma_120":3458.92},{"date":"2025-10-02","open":3513,"high":3609,"low":3484,"close":3575,"volume":343302,"rsi_14":48.8,"sma_20":3677.25,"sma_60":3693.0,"sma_120":3469.21},{"date":"2025-10-10","open":3580,"high":3652,"low":3556,"close":3609,"volume":507466,"rsi_14":44.35,"sma_20":3698.0,"sma_60":3683.58,"sma_120":3479.04},{"date":"2025-10-13","open":3537,"high":3566,"low":3465,"close":3489,"volume":315458,"rsi_14":37.5,"sma_20":3708.75,"sma_60":3671.42,"sma_120":3487.29},{"date":"2025-10-14","open":3489,"high":3532,"low":3413,"close":3432,"volume":327706,"rsi_14":38.06,"sma_20":3708.5,"sma_60":3655.58,"sma_120":3495.25},{"date":"2025-10-15","open":3432,"high":3614,"low":3427,"close":3614,"volume":506116,"rsi_14":50.3,"sma_20":3710.5,"sma_60":3643.75,"sma_120":3504.71},{"date":"2025-10-16","open":3666,"high":3733,"low":3614,"close":3652,"volume":690598,"rsi_14":53.8,"sma_20":3712.5,"sma_60":3635.42,"sma_120":3514.54},{"date":"2025-10-17","open":3652,"high":3652,"low":3537,"close":3566,"volume":385570,"rsi_14":50.83,"sma_20":3711.5,"sma_60":3627.75,"sma_120":3523.46},{"date":"2025-10-20","open":3575,"high":3724,"low":3489,"close":3704,"volume":684782,"rsi_14":60.8,"sma_20":3713.25,"sma_60":3624.75,"sma_120":3533.12},{"date":"2025-10-21","open":3781,"high":3795,"low":3642,"close":3671,"volume":852668,"rsi_14":63.35,"sma_20":3714.25,"sma_60":3621.67,"sma_120":3542.21},{"date":"2025-10-22","open":3671,"high":3671,"low":3575,"close":3657,"volume":471469,"rsi_14":60.54,"sma_20":3718.0,"sma_60":3619.5,"sma_120":3551.0},{"date":"2025-10-23","open":3638,"high":3638,"low":3552,"close":3609,"volume":311832,"rsi_14":58.03,"sma_20":3718.0,"sma_60":3617.5,"sma_120":3559.0},{"date":"2025-10-24","open":3633,"high":3681,"low":3614,"close":3623,"volume":346698,"rsi_14":56.45,"sma_20":3719.75,"sma_60":3617.17,"sma_120":3567.25},{"date":"2025-10-27","open":3666,"high":3795,"low":3661,"close":3719,"volume":894971,"rsi_14":60.29,"sma_20":3728.5,"sma_60":3618.0,"sma_120":3576.04},{"date":"2025-10-28","open":3719,"high":3728,"low":3647,"close":3695,"volume":408393,"rsi_14":60.59,"sma_20":3738.75,"sma_60":3621.5,"sma_120":3584.17},{"date":"2025-10-29","open":3700,"high":3700,"low":3628,"close":3685,"volume":496801,"rsi_14":56.38,"sma_20":3752.25,"sma_60":3624.42,"sma_120":3591.88},{"date":"2025-10-30","open":3714,"high":3776,"low":3623,"close":3647,"volume":789464,"rsi_14":52.13,"sma_20":3761.5,"sma_60":3626.75,"sma_120":3599.04},{"date":"2025-10-31","open":3628,"high":3719,"low":3604,"close":3695,"volume":599929,"rsi_14":62.43,"sma_20":3773.75,"sma_60":3629.25,"sma_120":3606.71},{"date":"2025-11-03","open":3700,"high":3762,"low":3666,"close":3695,"volume":623499,"rsi_14":67.08,"sma_20":3783.5,"sma_60":3636.42,"sma_120":3614.54},{"date":"2025-11-04","open":3700,"high":3700,"low":3547,"close":3609,"volume":657557,"rsi_14":49.65,"sma_20":3788.25,"sma_60":3640.08,"sma_120":3621.67},{"date":"2025-11-05","open":3552,"high":3575,"low":3442,"close":3513,"volume":714311,"rsi_14":40.52,"sma_20":3789.5,"sma_60":3641.42,"sma_120":3627.96},{"date":"2025-11-06","open":3532,"high":3618,"low":3475,"close":3599,"volume":428901,"rsi_14":52.29,"sma_20":3791.0,"sma_60":3643.42,"sma_120":3634.29},{"date":"2025-11-07","open":3537,"high":3590,"low":3461,"close":3513,"volume":322311,"rsi_14":35.92,"sma_20":3786.0,"sma_60":3643.83,"sma_120":3639.54},{"date":"2025-11-10","open":3542,"high":3738,"low":3537,"close":3738,"volume":702586,"rsi_14":53.85,"sma_20":3799.0,"sma_60":3649.0,"sma_120":3645.71},{"date":"2025-11-11","open":3728,"high":3776,"low":3628,"close":3671,"volume":556420,"rsi_14":50.78,"sma_20":3811.5,"sma_60":3653.83,"sma_120":3651.33},{"date":"2025-11-12","open":3700,"high":3834,"low":3666,"close":3795,"volume":835821,"rsi_14":59.33,"sma_20":3821.0,"sma_60":3660.42,"sma_120":3658.42},{"date":"2025-11-13","open":3795,"high":3829,"low":3733,"close":3786,"volume":451762,"rsi_14":58.17,"sma_20":3828.0,"sma_60":3667.42,"sma_120":3666.08},{"date":"2025-11-14","open":3719,"high":3767,"low":3661,"close":3685,"volume":518661,"rsi_14":48.33,"sma_20":3834.25,"sma_60":3673.17,"sma_120":3672.38},{"date":"2025-11-17","open":3690,"high":3695,"low":3614,"close":3661,"volume":286552,"rsi_14":48.33,"sma_20":3832.0,"sma_60":3679.67,"sma_120":3677.79},{"date":"2025-11-18","open":3652,"high":3652,"low":3523,"close":3532,"volume":494177,"rsi_14":43.16,"sma_20":3824.75,"sma_60":3684.08,"sma_120":3682.46},{"date":"2025-11-19","open":3542,"high":3585,"low":3494,"close":3561,"volume":345414,"rsi_14":46.12,"sma_20":3819.75,"sma_60":3688.67,"sma_120":3687.62},{"date":"2025-11-20","open":3590,"high":3652,"low":3552,"close":3628,"volume":272554,"rsi_14":47.03,"sma_20":3820.75,"sma_60":3695.0,"sma_120":3693.29},{"date":"2025-11-21","open":3537,"high":3561,"low":3499,"close":3537,"volume":341962,"rsi_14":43.53,"sma_20":3816.25,"sma_60":3699.75,"sma_120":3698.21},{"date":"2025-11-24","open":3547,"high":3571,"low":3499,"close":3504,"volume":280434,"rsi_14":45.49,"sma_20":3805.0,"sma_60":3703.17,"sma_120":3702.42},{"date":"2025-11-25","open":3528,"high":3552,"low":3442,"close":3475,"volume":357348,"rsi_14":48.26,"sma_20":3793.5,"sma_60":3707.58,"sma_120":3704.25},{"date":"2025-11-26","open":3499,"high":3556,"low":3480,"close":3556,"volume":209046,"rsi_14":48.03,"sma_20":3786.75,"sma_60":3712.83,"sma_120":3706.83},{"date":"2025-11-27","open":3556,"high":3575,"low":3528,"close":3556,"volume":155184,"rsi_14":52.13,"sma_20":3782.0,"sma_60":3716.67,"sma_120":3710.08},{"date":"2025-11-28","open":3556,"high":3571,"low":3532,"close":3566,"volume":167915,"rsi_14":39.16,"sma_20":3775.25,"sma_60":3721.33,"sma_120":3711.75},{"date":"2025-12-01","open":3604,"high":3604,"low":3528,"close":3556,"volume":148568,"rsi_14":42.21,"sma_20":3768.0,"sma_60":3726.83,"sma_120":3713.75},{"date":"2025-12-02","open":3556,"high":3599,"low":3542,"close":3595,"volume":224807,"rsi_14":34.56,"sma_20":3767.25,"sma_60":3733.25,"sma_120":3715.54},{"date":"2025-12-03","open":3595,"high":3681,"low":3580,"close":3657,"volume":380425,"rsi_14":40.82,"sma_20":3774.75,"sma_60":3741.0,"sma_120":3718.29},{"date":"2025-12-04","open":3657,"high":3657,"low":3595,"close":3618,"volume":202229,"rsi_14":44.78,"sma_20":3775.75,"sma_60":3748.0,"sma_120":3720.25},{"date":"2025-12-05","open":3618,"high":3623,"low":3566,"close":3614,"volume":293290,"rsi_14":46.15,"sma_20":3781.0,"sma_60":3755.0,"sma_120":3722.12},{"date":"2025-12-08","open":3628,"high":3633,"low":3523,"close":3547,"volume":376720,"rsi_14":51.28,"sma_20":3771.0,"sma_60":3759.58,"sma_120":3723.92},{"date":"2025-12-09","open":3537,"high":3542,"low":3504,"close":3532,"volume":289638,"rsi_14":47.37,"sma_20":3763.75,"sma_60":3761.25,"sma_120":3725.38},{"date":"2025-12-10","open":3523,"high":3537,"low":3494,"close":3518,"volume":301917,"rsi_14":38.83,"sma_20":3749.25,"sma_60":3760.25,"sma_120":3726.54},{"date":"2025-12-11","open":3537,"high":3575,"low":3513,"close":3518,"volume":291090,"rsi_14":47.62,"sma_20":3735.25,"sma_60":3758.58,"sma_120":3727.5},{"date":"2025-12-12","open":3528,"high":3719,"low":3528,"close":3671,"volume":1103513,"rsi_14":66.06,"sma_20":3734.5,"sma_60":3760.08,"sma_120":3730.17},{"date":"2025-12-15","open":3614,"high":3661,"low":3614,"close":3618,"volume":401771,"rsi_14":63.16,"sma_20":3732.25,"sma_60":3759.17,"sma_120":3732.83},{"date":"2025-12-16","open":3609,"high":3628,"low":3561,"close":3561,"volume":246877,"rsi_14":50.46,"sma_20":3733.75,"sma_60":3757.58,"sma_120":3734.29},{"date":"2025-12-17","open":3575,"high":3580,"low":3532,"close":3542,"volume":279193,"rsi_14":48.67,"sma_20":3732.75,"sma_60":3756.83,"sma_120":3734.46},{"date":"2025-12-18","open":3532,"high":3575,"low":3509,"close":3532,"volume":234979,"rsi_14":46.9,"sma_20":3727.75,"sma_60":3755.5,"sma_120":3733.92},{"date":"2025-12-19","open":3537,"high":3618,"low":3528,"close":3580,"volume":404911,"rsi_14":52.07,"sma_20":3730.0,"sma_60":3755.33,"sma_120":3734.71},{"date":"2025-12-22","open":3595,"high":3661,"low":3595,"close":3647,"volume":339716,"rsi_14":54.33,"sma_20":3737.5,"sma_60":3757.0,"sma_120":3735.92},{"date":"2025-12-23","open":3652,"high":3671,"low":3623,"close":3642,"volume":382549,"rsi_14":48.7,"sma_20":3746.25,"sma_60":3759.5,"sma_120":3736.88},{"date":"2025-12-24","open":3642,"high":3661,"low":3618,"close":3657,"volume":281780,"rsi_14":53.64,"sma_20":3751.5,"sma_60":3763.5,"sma_120":3736.92},{"date":"2025-12-26","open":3661,"high":3661,"low":3595,"close":3595,"volume":313396,"rsi_14":48.36,"sma_20":3753.5,"sma_60":3765.67,"sma_120":3737.0},{"date":"2025-12-29","open":3595,"high":3595,"low":3494,"close":3537,"volume":272698,"rsi_14":49.17,"sma_20":3752.0,"sma_60":3767.0,"sma_120":3736.62},{"date":"2025-12-30","open":3509,"high":3537,"low":3475,"close":3528,"volume":253691,"rsi_14":49.58,"sma_20":3750.5,"sma_60":3767.33,"sma_120":3737.29},{"date":"2026-01-02","open":3542,"high":3542,"low":3456,"close":3489,"volume":319515,"rsi_14":47.58,"sma_20":3745.0,"sma_60":3766.83,"sma_120":3737.21},{"date":"2026-01-05","open":3489,"high":3547,"low":3480,"close":3528,"volume":340948,"rsi_14":50.76,"sma_20":3738.25,"sma_60":3767.5,"sma_120":3734.38},{"date":"2026-01-06","open":3523,"high":3767,"low":3499,"close":3762,"volume":1391155,"rsi_14":56.38,"sma_20":3745.75,"sma_60":3770.83,"sma_120":3731.92},{"date":"2026-01-07","open":3767,"high":3853,"low":3657,"close":3666,"volume":786345,"rsi_14":53.16,"sma_20":3748.5,"sma_60":3771.83,"sma_120":3727.71},{"date":"2026-01-08","open":3652,"high":3666,"low":3575,"close":3590,"volume":453115,"rsi_14":51.85,"sma_20":3750.75,"sma_60":3773.58,"sma_120":3722.5},{"date":"2026-01-09","open":3590,"high":3599,"low":3542,"close":3547,"volume":288509,"rsi_14":50.3,"sma_20":3751.5,"sma_60":3775.58,"sma_120":3715.58},{"date":"2026-01-12","open":3566,"high":3666,"low":3542,"close":3566,"volume":361337,"rsi_14":52.07,"sma_20":3754.0,"sma_60":3774.75,"sma_120":3709.25},{"date":"2026-01-13","open":3571,"high":3595,"low":3542,"close":3590,"volume":219441,"rsi_14":50.61,"sma_20":3757.75,"sma_60":3773.67,"sma_120":3704.54},{"date":"2026-01-14","open":3585,"high":3709,"low":3571,"close":3676,"volume":498801,"rsi_14":51.79,"sma_20":3758.0,"sma_60":3775.58,"sma_120":3701.67},{"date":"2026-01-15","open":3681,"high":3757,"low":3676,"close":3709,"volume":564123,"rsi_14":54.02,"sma_20":3762.75,"sma_60":3775.67,"sma_120":3700.21},{"date":"2026-01-16","open":3724,"high":3781,"low":3690,"close":3767,"volume":688283,"rsi_14":56.28,"sma_20":3773.5,"sma_60":3777.33,"sma_120":3699.5},{"date":"2026-01-19","open":3767,"high":3862,"low":3690,"close":3719,"volume":535683,"rsi_14":57.22,"sma_20":3782.75,"sma_60":3778.42,"sma_120":3698.96},{"date":"2026-01-20","open":3690,"high":3814,"low":3671,"close":3762,"volume":400956,"rsi_14":63.28,"sma_20":3794.75,"sma_60":3781.08,"sma_120":3699.29},{"date":"2026-01-21","open":3700,"high":3719,"low":3623,"close":3685,"volume":377407,"rsi_14":58.64,"sma_20":3800.25,"sma_60":3782.17,"sma_120":3699.67},{"date":"2026-01-22","open":3704,"high":3824,"low":3681,"close":3700,"volume":531659,"rsi_14":61.83,"sma_20":3803.0,"sma_60":3781.83,"sma_120":3699.92},{"date":"2026-01-23","open":3738,"high":3881,"low":3733,"close":3857,"volume":1779896,"rsi_14":66.35,"sma_20":3814.25,"sma_60":3784.67,"sma_120":3703.08},{"date":"2026-01-26","open":3896,"high":3991,"low":3805,"close":3920,"volume":923671,"rsi_14":59.43,"sma_20":3828.0,"sma_60":3788.75,"sma_120":3706.58},{"date":"2026-01-27","open":3924,"high":3982,"low":3834,"close":3944,"volume":782428,"rsi_14":68.12,"sma_20":3846.25,"sma_60":3793.92,"sma_120":3710.33},{"date":"2026-01-28","open":3977,"high":4030,"low":3924,"close":3948,"volume":778714,"rsi_14":75.86,"sma_20":3867.75,"sma_60":3798.33,"sma_120":3713.79},{"date":"2026-01-29","open":3948,"high":4340,"low":3862,"close":4302,"volume":3862627,"rsi_14":87.62,"sma_20":3908.25,"sma_60":3808.92,"sma_120":3722.67},{"date":"2026-01-30","open":4302,"high":4503,"low":4235,"close":4417,"volume":2488512,"rsi_14":88.7,"sma_20":3956.75,"sma_60":3823.0,"sma_120":3731.54},{"date":"2026-02-02","open":4369,"high":4369,"low":3934,"close":4044,"volume":1567955,"rsi_14":65.68,"sma_20":3983.75,"sma_60":3832.25,"sma_120":3736.83},{"date":"2026-02-03","open":4130,"high":4369,"low":4120,"close":4312,"volume":1048100,"rsi_14":69.5,"sma_20":4012.5,"sma_60":3844.67,"sma_120":3744.04},{"date":"2026-02-04","open":4312,"high":4455,"low":4216,"close":4364,"volume":865813,"rsi_14":69.86,"sma_20":4049.0,"sma_60":3859.5,"sma_120":3751.67},{"date":"2026-02-05","open":4292,"high":4345,"low":4187,"close":4240,"volume":591935,"rsi_14":63.79,"sma_20":4083.0,"sma_60":3868.25,"sma_120":3758.62},{"date":"2026-02-06","open":4101,"high":4221,"low":3972,"close":4178,"volume":557041,"rsi_14":63.26,"sma_20":4116.0,"sma_60":3877.08,"sma_120":3765.46},{"date":"2026-02-09","open":4302,"high":4369,"low":4211,"close":4226,"volume":716342,"rsi_14":63.36,"sma_20":4150.5,"sma_60":3884.58,"sma_120":3772.5},{"date":"2026-02-10","open":4240,"high":4455,"low":4235,"close":4378,"volume":892454,"rsi_14":69.13,"sma_20":4191.75,"sma_60":3894.92,"sma_120":3781.17},{"date":"2026-02-11","open":4436,"high":4469,"low":4340,"close":4398,"volume":811557,"rsi_14":69.21,"sma_20":4229.5,"sma_60":3907.33,"sma_120":3790.25},{"date":"2026-02-12","open":4436,"high":4546,"low":4417,"close":4498,"volume":1055126,"rsi_14":68.21,"sma_20":4270.75,"sma_60":3921.92,"sma_120":3800.79},{"date":"2026-02-13","open":4665,"high":4990,"low":4531,"close":4818,"volume":4917540,"rsi_14":72.27,"sma_20":4325.75,"sma_60":3944.33,"sma_120":3814.21},{"date":"2026-02-19","open":5248,"high":5803,"low":5067,"close":5621,"volume":9205928,"rsi_14":80.0,"sma_20":4425.25,"sma_60":3980.25,"sma_120":3834.46},{"date":"2026-02-20","open":6090,"high":6090,"low":5287,"close":5516,"volume":5571648,"rsi_14":77.06,"sma_20":4517.0,"sma_60":4013.17,"sma_120":3854.08},{"date":"2026-02-23","open":5621,"high":5621,"low":5105,"close":5115,"volume":2887751,"rsi_14":63.8,"sma_20":4591.75,"sma_60":4040.67,"sma_120":3870.21},{"date":"2026-02-24","open":5038,"high":5134,"low":4876,"close":5029,"volume":1786296,"rsi_14":60.49,"sma_20":4661.25,"sma_60":4067.25,"sma_120":3885.21},{"date":"2026-02-25","open":5115,"high":5153,"low":4943,"close":5009,"volume":1629690,"rsi_14":68.84,"sma_20":4721.5,"sma_60":4094.0,"sma_120":3900.79},{"date":"2026-02-26","open":5029,"high":5564,"low":4933,"close":5153,"volume":5071172,"rsi_14":67.25,"sma_20":4786.0,"sma_60":4121.83,"sma_120":3917.33},{"date":"2026-02-27","open":5029,"high":5115,"low":4923,"close":4962,"volume":1206443,"rsi_14":61.6,"sma_20":4839.25,"sma_60":4146.33,"sma_120":3931.5},{"date":"2026-03-03","open":4699,"high":4923,"low":4699,"close":4718,"volume":1795951,"rsi_14":58.87,"sma_20":4879.5,"sma_60":4166.42,"sma_120":3943.88},{"date":"2026-03-04","open":4560,"high":4637,"low":4063,"close":4144,"volume":2572964,"rsi_14":49.48,"sma_20":4871.25,"sma_60":4176.67,"sma_120":3951.75},{"date":"2026-03-05","open":4445,"high":4680,"low":4445,"close":4598,"volume":1496054,"rsi_14":55.16,"sma_20":4880.75,"sma_60":4194.17,"sma_120":3963.71},{"date":"2026-03-06","open":4579,"high":4780,"low":4474,"close":4747,"volume":814115,"rsi_14":55.1,"sma_20":4917.5,"sma_60":4213.17,"sma_120":3977.08},{"date":"2026-03-09","open":4517,"high":4579,"low":4369,"close":4555,"volume":960470,"rsi_14":52.09,"sma_20":4930.25,"sma_60":4229.5,"sma_120":3988.75},{"date":"2026-03-10","open":4747,"high":4780,"low":4637,"close":4680,"volume":629073,"rsi_14":52.39,"sma_20":4946.75,"sma_60":4248.08,"sma_120":4001.54},{"date":"2026-03-11","open":4790,"high":4876,"low":4675,"close":4751,"volume":881610,"rsi_14":49.06,"sma_20":4973.5,"sma_60":4269.08,"sma_120":4014.33},{"date":"2026-03-12","open":4699,"high":4828,"low":4680,"close":4828,"volume":460600,"rsi_14":35.98,"sma_20":5007.5,"sma_60":4291.67,"sma_120":4026.46},{"date":"2026-03-13","open":4761,"high":4799,"low":4670,"close":4761,"volume":504100,"rsi_14":36.47,"sma_20":5035.5,"sma_60":4313.33,"sma_120":4036.79},{"date":"2026-03-16","open":4761,"high":4847,"low":4684,"close":4790,"volume":427763,"rsi_14":43.28,"sma_20":5057.0,"sma_60":4335.5,"sma_120":4047.04},{"date":"2026-03-17","open":4847,"high":4885,"low":4756,"close":4799,"volume":961604,"rsi_14":45.1,"sma_20":5078.0,"sma_60":4355.17,"sma_120":4057.62},{"date":"2026-03-18","open":4818,"high":4981,"low":4799,"close":4923,"volume":865699,"rsi_14":48.24,"sma_20":5100.25,"sma_60":4377.92,"sma_120":4068.54},{"date":"2026-03-19","open":4799,"high":4933,"low":4780,"close":4828,"volume":489345,"rsi_14":43.23,"sma_20":5100.75,"sma_60":4400.0,"sma_120":4078.79},{"date":"2026-03-20","open":4847,"high":5095,"low":4847,"close":4914,"volume":1147180,"rsi_14":48.96,"sma_20":5063.75,"sma_60":4423.92,"sma_120":4090.38},{"date":"2026-03-23","open":4818,"high":4818,"low":4684,"close":4732,"volume":798005,"rsi_14":50.32,"sma_20":5022.75,"sma_60":4444.83,"sma_120":4100.17},{"date":"2026-03-24","open":4856,"high":4895,"low":4656,"close":4770,"volume":845885,"rsi_14":68.45,"sma_20":5004.75,"sma_60":4465.58,"sma_120":4110.46},{"date":"2026-03-25","open":4828,"high":4933,"low":4818,"close":4876,"volume":703791,"rsi_14":60.28,"sma_20":4996.75,"sma_60":4487.0,"sma_120":4122.0},{"date":"2026-03-26","open":4876,"high":4885,"low":4694,"close":4699,"volume":433076,"rsi_14":48.26,"sma_20":4980.5,"sma_60":4505.42,"sma_120":4132.46},{"date":"2026-03-27","open":4656,"high":4799,"low":4589,"close":4780,"volume":541919,"rsi_14":58.87,"sma_20":4961.0,"sma_60":4525.0,"sma_120":4144.25},{"date":"2026-03-30","open":4665,"high":4765,"low":4590,"close":4640,"volume":491296,"rsi_14":41.8,"sma_20":4933.5,"sma_60":4539.67,"sma_120":4152.67},{"date":"2026-03-31","open":4595,"high":4595,"low":4405,"close":4420,"volume":421380,"rsi_14":33.82,"sma_20":4907.75,"sma_60":4551.67,"sma_120":4159.33},{"date":"2026-04-01","open":4530,"high":4800,"low":4530,"close":4785,"volume":465241,"rsi_14":43.32,"sma_20":4930.25,"sma_60":4569.92,"sma_120":4168.62},{"date":"2026-04-02","open":4785,"high":4860,"low":4400,"close":4450,"volume":640335,"rsi_14":38.22,"sma_20":4912.25,"sma_60":4583.25,"sma_120":4175.04},{"date":"2026-04-03","open":4545,"high":4670,"low":4465,"close":4505,"volume":318226,"rsi_14":38.9,"sma_20":4889.25,"sma_60":4596.83,"sma_120":4182.17},{"date":"2026-04-06","open":4505,"high":4575,"low":4460,"close":4520,"volume":323310,"rsi_14":39.04,"sma_20":4877.0,"sma_60":4606.58,"sma_120":4188.71},{"date":"2026-04-07","open":4570,"high":4640,"low":4495,"close":4550,"volume":283094,"rsi_14":36.24,"sma_20":4859.75,"sma_60":4618.5,"sma_120":4195.17},{"date":"2026-04-08","open":4715,"high":4885,"low":4695,"close":4885,"volume":535305,"rsi_14":46.58,"sma_20":4855.5,"sma_60":4637.33,"sma_120":4205.46},{"date":"2026-04-09","open":4860,"high":4860,"low":4685,"close":4735,"volume":353435,"rsi_14":41.82,"sma_20":4839.75,"sma_60":4654.42,"sma_120":4215.0},{"date":"2026-04-10","open":4800,"high":4865,"low":4780,"close":4865,"volume":320890,"rsi_14":48.24,"sma_20":4834.0,"sma_60":4673.33,"sma_120":4224.04},{"date":"2026-04-13","open":4750,"high":4905,"low":4750,"close":4785,"volume":540322,"rsi_14":45.82,"sma_20":4822.75,"sma_60":4690.5,"sma_120":4232.08},{"date":"2026-04-14","open":4880,"high":4980,"low":4880,"close":4930,"volume":549581,"rsi_14":46.59,"sma_20":4818.25,"sma_60":4708.58,"sma_120":4242.08},{"date":"2026-04-15","open":5110,"high":5110,"low":4950,"close":5010,"volume":527472,"rsi_14":51.99,"sma_20":4811.25,"sma_60":4727.42,"sma_120":4251.54},{"date":"2026-04-16","open":5090,"high":5090,"low":4995,"close":5030,"volume":541691,"rsi_14":50.65,"sma_20":4810.25,"sma_60":4745.58,"sma_120":4261.46},{"date":"2026-04-17","open":5000,"high":5100,"low":4950,"close":4980,"volume":292369,"rsi_14":58.46,"sma_20":4802.25,"sma_60":4763.75,"sma_120":4271.08},{"date":"2026-04-20","open":5010,"high":5050,"low":4925,"close":5010,"volume":301403,"rsi_14":66.21,"sma_20":4805.25,"sma_60":4781.67,"sma_120":4281.38},{"date":"2026-04-21","open":5060,"high":5070,"low":4995,"close":5050,"volume":340017,"rsi_14":58.86,"sma_20":4808.25,"sma_60":4801.58,"sma_120":4291.88},{"date":"2026-04-22","open":5020,"high":5050,"low":4945,"close":5040,"volume":454339,"rsi_14":75.21,"sma_20":4805.25,"sma_60":4821.08,"sma_120":4301.46},{"date":"2026-04-23","open":5090,"high":5130,"low":4985,"close":5100,"volume":653485,"rsi_14":75.32,"sma_20":4814.5,"sma_60":4838.83,"sma_120":4311.75},{"date":"2026-04-24","open":5120,"high":5290,"low":5100,"close":5190,"volume":726940,"rsi_14":76.8,"sma_20":4824.0,"sma_60":4857.0,"sma_120":4322.88},{"date":"2026-04-27","open":5220,"high":5530,"low":5130,"close":5420,"volume":1436550,"rsi_14":80.0,"sma_20":4863.0,"sma_60":4878.58,"sma_120":4336.25},{"date":"2026-04-28","open":5420,"high":5760,"low":5290,"close":5540,"volume":2215587,"rsi_14":76.52,"sma_20":4919.0,"sma_60":4902.08,"sma_120":4350.21},{"date":"2026-04-29","open":5570,"high":5650,"low":5400,"close":5450,"volume":825028,"rsi_14":80.43,"sma_20":4952.25,"sma_60":4917.92,"sma_120":4363.42},{"date":"2026-04-30","open":5500,"high":5530,"low":5230,"close":5250,"volume":577971,"rsi_14":65.46,"sma_20":4992.25,"sma_60":4928.42,"sma_120":4375.71},{"date":"2026-05-04","open":5350,"high":6440,"low":5350,"close":6030,"volume":22381065,"rsi_14":82.01,"sma_20":5068.5,"sma_60":4958.42,"sma_120":4395.33},{"date":"2026-05-06","open":6790,"high":7830,"low":6120,"close":7830,"volume":33014902,"rsi_14":90.28,"sma_20":5234.0,"sma_60":5013.75,"sma_120":4429.21},{"date":"2026-05-07","open":7700,"high":7910,"low":7120,"close":7460,"volume":13017048,"rsi_14":81.49,"sma_20":5379.5,"sma_60":5062.0,"sma_120":4460.75},{"date":"2026-05-08","open":7500,"high":8400,"low":7070,"close":7170,"volume":19247336,"rsi_14":75.72,"sma_20":5493.75,"sma_60":5107.58,"sma_120":4487.92},{"date":"2026-05-11","open":7360,"high":7490,"low":6650,"close":6840,"volume":5519586,"rsi_14":70.95,"sma_20":5599.0,"sma_60":5148.75,"sma_120":4512.92},{"date":"2026-05-12","open":7100,"high":7380,"low":6320,"close":6550,"volume":4863347,"rsi_14":66.38,"sma_20":5683.25,"sma_60":5184.25,"sma_120":4534.42},{"date":"2026-05-13","open":6470,"high":6590,"low":6240,"close":6570,"volume":1866097,"rsi_14":66.24,"sma_20":5772.5,"sma_60":5217.42,"sma_120":4556.17},{"date":"2026-05-14","open":6550,"high":6670,"low":6300,"close":6450,"volume":3937372,"rsi_14":64.72,"sma_20":5848.5,"sma_60":5248.25,"sma_120":4577.79},{"date":"2026-05-15","open":6620,"high":6770,"low":6120,"close":6350,"volume":3452404,"rsi_14":62.94,"sma_20":5915.5,"sma_60":5275.67,"sma_120":4598.79},{"date":"2026-05-18","open":6290,"high":6320,"low":5930,"close":6110,"volume":1632511,"rsi_14":59.24,"sma_20":5969.5,"sma_60":5293.5,"sma_120":4618.92},{"date":"2026-05-19","open":6000,"high":6130,"low":5820,"close":5820,"volume":1218578,"rsi_14":53.97,"sma_20":6011.5,"sma_60":5292.5,"sma_120":4636.38},{"date":"2026-05-20","open":5740,"high":5800,"low":5510,"close":5580,"volume":1550422,"rsi_14":50.39,"sma_20":6040.0,"sma_60":5289.33,"sma_120":4651.25},{"date":"2026-05-21","open":5750,"high":5900,"low":5710,"close":5770,"volume":1387037,"rsi_14":53.04,"sma_20":6076.0,"sma_60":5296.33,"sma_120":4668.5},{"date":"2026-05-22","open":5840,"high":6010,"low":5410,"close":5730,"volume":1361741,"rsi_14":54.71,"sma_20":6110.5,"sma_60":5304.17,"sma_120":4685.71},{"date":"2026-05-26","open":5850,"high":5940,"low":5600,"close":5630,"volume":1294507,"rsi_14":45.48,"sma_20":6137.0,"sma_60":5310.67,"sma_120":4702.33},{"date":"2026-05-27","open":5740,"high":5820,"low":5430,"close":5450,"volume":1267942,"rsi_14":7.5,"sma_20":6150.0,"sma_60":5311.67,"sma_120":4716.75},{"date":"2026-05-28","open":5450,"high":5480,"low":5150,"close":5350,"volume":1658188,"rsi_14":8.3,"sma_20":6146.5,"sma_60":5314.33,"sma_120":4730.33},{"date":"2026-05-29","open":5420,"high":5430,"low":5100,"close":5180,"volume":830610,"rsi_14":8.71,"sma_20":6128.5,"sma_60":5318.42,"sma_120":4742.42},{"date":"2026-06-01","open":5120,"high":5340,"low":4990,"close":5110,"volume":1554978,"rsi_14":9.77,"sma_20":6111.5,"sma_60":5331.33,"sma_120":4754.0},{"date":"2026-06-02","open":5080,"high":5090,"low":4900,"close":5050,"volume":1033335,"rsi_14":10.94,"sma_20":6101.5,"sma_60":5335.33,"sma_120":4764.75},{"date":"2026-06-04","open":5100,"high":5240,"low":5060,"close":5140,"volume":825290,"rsi_14":14.07,"sma_20":6057.0,"sma_60":5338.25,"sma_120":4775.71},{"date":"2026-06-05","open":5260,"high":5410,"low":5010,"close":5120,"volume":927663,"rsi_14":14.81,"sma_20":5921.5,"sma_60":5344.17,"sma_120":4786.83},{"date":"2026-06-08","open":4835,"high":4895,"low":4665,"close":4695,"volume":1132268,"rsi_14":12.64,"sma_20":5783.25,"sma_60":5340.83,"sma_120":4794.46},{"date":"2026-06-09","open":4705,"high":5020,"low":4700,"close":4965,"volume":601131,"rsi_14":24.5,"sma_20":5673.0,"sma_60":5340.75,"sma_120":4804.92},{"date":"2026-06-10","open":4820,"high":5030,"low":4715,"close":4835,"volume":593663,"rsi_14":26.38,"sma_20":5572.75,"sma_60":5337.17,"sma_120":4814.42},{"date":"2026-06-11","open":4660,"high":4830,"low":4660,"close":4795,"volume":616188,"rsi_14":29.18,"sma_20":5485.0,"sma_60":5334.08,"sma_120":4823.71},{"date":"2026-06-12","open":5000,"high":5120,"low":4915,"close":4985,"volume":1025646,"rsi_14":29.18,"sma_20":5405.75,"sma_60":5333.67,"sma_120":4834.58},{"date":"2026-06-15","open":5070,"high":5190,"low":4995,"close":5190,"volume":1031959,"rsi_14":36.83,"sma_20":5342.75,"sma_60":5336.5,"sma_120":4845.83},{"date":"2026-06-16","open":5220,"high":5370,"low":5180,"close":5290,"volume":667768,"rsi_14":41.71,"sma_20":5289.75,"sma_60":5338.83,"sma_120":4858.38},{"date":"2026-06-17","open":5380,"high":5390,"low":5190,"close":5290,"volume":592057,"rsi_14":45.72,"sma_20":5248.75,"sma_60":5342.83,"sma_120":4871.42},{"date":"2026-06-18","open":5320,"high":5370,"low":4980,"close":5010,"volume":1631212,"rsi_14":41.71,"sma_20":5208.25,"sma_60":5340.67,"sma_120":4882.29},{"date":"2026-06-19","open":5020,"high":5090,"low":4835,"close":4915,"volume":807860,"rsi_14":43.29,"sma_20":5175.0,"sma_60":5340.08,"sma_120":4892.46},{"date":"2026-06-22","open":4915,"high":4915,"low":4660,"close":4770,"volume":537228,"rsi_14":41.71,"sma_20":5125.0,"sma_60":5336.42,"sma_120":4901.0},{"date":"2026-06-23","open":4775,"high":4835,"low":4435,"close":4435,"volume":966964,"rsi_14":36.77,"sma_20":5060.25,"sma_60":5325.33,"sma_120":4906.17},{"date":"2026-06-24","open":4435,"high":4525,"low":4375,"close":4415,"volume":511321,"rsi_14":33.92,"sma_20":4999.5,"sma_60":5317.0,"sma_120":4911.21},{"date":"2026-06-25","open":4455,"high":4610,"low":4405,"close":4405,"volume":682902,"rsi_14":34.08,"sma_20":4947.25,"sma_60":5307.08,"sma_120":4916.04},{"date":"2026-06-26","open":4385,"high":4385,"low":4055,"close":4195,"volume":926506,"rsi_14":37.68,"sma_20":4889.5,"sma_60":5299.67,"sma_120":4919.67},{"date":"2026-06-29","open":4195,"high":4460,"low":4140,"close":4455,"volume":636014,"rsi_14":37.38,"sma_20":4853.25,"sma_60":5300.25,"sma_120":4925.96},{"date":"2026-06-30","open":4470,"high":4505,"low":4400,"close":4465,"volume":259540,"rsi_14":40.26,"sma_20":4821.0,"sma_60":5294.92,"sma_120":4932.42},{"date":"2026-07-01","open":4490,"high":4660,"low":4455,"close":4560,"volume":331159,"rsi_14":43.99,"sma_20":4796.5,"sma_60":5296.75,"sma_120":4940.0},{"date":"2026-07-02","open":4480,"high":4610,"low":4375,"close":4395,"volume":395196,"rsi_14":34.72,"sma_20":4759.25,"sma_60":5294.92,"sma_120":4945.88},{"date":"2026-07-03","open":4425,"high":4685,"low":4325,"close":4660,"volume":545873,"rsi_14":36.68,"sma_20":4736.25,"sma_60":5297.25,"sma_120":4951.92},{"date":"2026-07-06","open":4700,"high":4910,"low":4600,"close":4775,"volume":545048,"rsi_14":37.16,"sma_20":4740.25,"sma_60":5301.0,"sma_120":4959.75},{"date":"2026-07-07","open":4735,"high":4745,"low":4450,"close":4545,"volume":613791,"rsi_14":33.33,"sma_20":4719.25,"sma_60":5295.33,"sma_120":4966.33},{"date":"2026-07-08","open":4450,"high":4645,"low":4375,"close":4435,"volume":557664,"rsi_14":36.08,"sma_20":4699.25,"sma_60":5290.33,"sma_120":4972.38},{"date":"2026-07-09","open":4435,"high":4475,"low":4260,"close":4350,"volume":566700,"rsi_14":36.25,"sma_20":4677.0,"sma_60":5281.75,"sma_120":4977.54},{"date":"2026-07-10","open":4360,"high":4745,"low":4360,"close":4645,"volume":493479,"rsi_14":47.17,"sma_20":4660.0,"sma_60":5279.42,"sma_120":4984.96},{"date":"2026-07-13","open":4645,"high":4795,"low":4395,"close":4420,"volume":501210,"rsi_14":49.64,"sma_20":4621.5,"sma_60":5270.92,"sma_120":4989.75},{"date":"2026-07-14","open":4410,"high":4455,"low":4255,"close":4365,"volume":539169,"rsi_14":48.83,"sma_20":4575.25,"sma_60":5260.17,"sma_120":4993.79},{"date":"2026-07-15","open":4500,"high":4585,"low":4480,"close":4535,"volume":367495,"rsi_14":52.84,"sma_20":4537.5,"sma_60":5251.92,"sma_120":4998.75},{"date":"2026-07-16","open":4500,"high":4575,"low":4410,"close":4505,"volume":391039,"rsi_14":57.35,"sma_20":4512.25,"sma_60":5244.0,"sma_120":5003.88},{"date":"2026-07-20","open":4475,"high":4485,"low":4315,"close":4340,"volume":437120,"rsi_14":47.15,"sma_20":4483.5,"sma_60":5232.83,"sma_120":5007.25},{"date":"2026-07-21","open":4310,"high":4440,"low":4300,"close":4385,"volume":399984,"rsi_14":48.05,"sma_20":4464.25,"sma_60":5221.75,"sma_120":5011.67},{"date":"2026-07-22","open":4435,"high":4525,"low":4355,"close":4365,"volume":271986,"rsi_14":45.06,"sma_20":4460.75,"sma_60":5210.5,"sma_120":5015.79},{"date":"2026-07-23","open":4360,"high":4585,"low":4360,"close":4560,"volume":254770,"rsi_14":54.11,"sma_20":4468.0,"sma_60":5201.5,"sma_120":5020.17},{"date":"2026-07-24","open":4490,"high":4585,"low":4435,"close":4460,"volume":342140,"rsi_14":44.57,"sma_20":4470.75,"sma_60":5189.33,"sma_120":5023.17},{"date":"2026-07-27","open":4520,"high":4570,"low":4435,"close":4495,"volume":258486,"rsi_14":42.05,"sma_20":4485.75,"sma_60":5173.92,"sma_120":5026.25},{"date":"2026-07-28","open":4420,"high":4480,"low":4140,"close":4170,"volume":606632,"rsi_14":39.89,"sma_20":4471.5,"sma_60":5151.08,"sma_120":5026.58},{"date":"2026-07-29","open":4195,"high":4235,"low":3765,"close":3930,"volume":1014169,"rsi_14":37.28,"sma_20":4444.75,"sma_60":5125.75,"sma_120":5021.83},{"date":"2026-07-30","open":3810,"high":4140,"low":3800,"close":3950,"volume":613976,"rsi_14":39.58,"sma_20":4414.25,"sma_60":5104.08,"sma_120":5016.25},{"date":"2026-07-31","open":4105,"high":4385,"low":4080,"close":4380,"volume":425331,"rsi_14":43.55,"sma_20":4413.5,"sma_60":5076.58,"sma_120":5017.5},{"date":"2026-08-03","open":4345,"high":4480,"low":4290,"close":4330,"volume":318287,"rsi_14":47.61,"sma_20":4397.0,"sma_60":5018.25,"sma_120":5016.0},{"date":"2026-08-04","open":4350,"high":4515,"low":4350,"close":4465,"volume":302616,"rsi_14":52.55,"sma_20":4381.5,"sma_60":4968.33,"sma_120":5015.17},{"date":"2026-08-05","open":4550,"high":4685,"low":4525,"close":4590,"volume":378901,"rsi_14":51.44,"sma_20":4383.75,"sma_60":4925.33,"sma_120":5016.46},{"date":"2026-08-06","open":4580,"high":4610,"low":4525,"close":4575,"volume":286978,"rsi_14":51.84,"sma_20":4390.75,"sma_60":4887.58,"sma_120":5018.17},{"date":"2026-08-07","open":4590,"high":4655,"low":4485,"close":4550,"volume":244905,"rsi_14":55.97,"sma_20":4400.75,"sma_60":4854.25,"sma_120":5019.25},{"date":"2026-08-10","open":4570,"high":4665,"low":4540,"close":4635,"volume":385164,"rsi_14":56.94,"sma_20":4400.25,"sma_60":4822.0,"sma_120":5019.71},{"date":"2026-08-11","open":4600,"high":4695,"low":4575,"close":4685,"volume":320812,"rsi_14":58.74,"sma_20":4413.5,"sma_60":4792.58,"sma_120":5020.42},{"date":"2026-08-12","open":4705,"high":4795,"low":4620,"close":4765,"volume":272071,"rsi_14":55.98,"sma_20":4433.5,"sma_60":4766.17,"sma_120":5020.92},{"date":"2026-08-13","open":4810,"high":4900,"low":4655,"close":4680,"volume":363034,"rsi_14":56.47,"sma_20":4440.75,"sma_60":4742.33,"sma_120":5017.92},{"date":"2026-08-14","open":4700,"high":4765,"low":4640,"close":4755,"volume":273637,"rsi_14":57.47,"sma_20":4453.25,"sma_60":4724.58,"sma_120":5008.54},{"date":"2026-08-18","open":4770,"high":4770,"low":4530,"close":4540,"volume":469956,"rsi_14":61.35,"sma_20":4463.25,"sma_60":4707.25,"sma_120":4998.29},{"date":"2026-08-19","open":4520,"high":4520,"low":4375,"close":4440,"volume":421080,"rsi_14":67.11,"sma_20":4466.0,"sma_60":4685.08,"sma_120":4990.71},{"date":"2026-08-20","open":4480,"high":4645,"low":4470,"close":4575,"volume":292147,"rsi_14":69.47,"sma_20":4476.5,"sma_60":4665.83,"sma_120":4985.0},{"date":"2026-08-21","open":4520,"high":4610,"low":4430,"close":4545,"volume":358417,"rsi_14":56.85,"sma_20":4475.75,"sma_60":4647.75,"sma_120":4979.21},{"date":"2026-08-24","open":4550,"high":4570,"low":4450,"close":4550,"volume":207140,"rsi_14":59.48,"sma_20":4480.25,"sma_60":4632.75,"sma_120":4972.21},{"date":"2026-08-25","open":4550,"high":4695,"low":4460,"close":4695,"volume":170667,"rsi_14":59.83,"sma_20":4490.25,"sma_60":4621.83,"sma_120":4968.08},{"date":"2026-08-26","open":4695,"high":4820,"low":4645,"close":4785,"volume":291179,"rsi_14":58.59,"sma_20":4521.0,"sma_60":4615.25,"sma_120":4966.83},{"date":"2026-08-27","open":4790,"high":4825,"low":4685,"close":4750,"volume":210954,"rsi_14":57.58,"sma_20":4562.0,"sma_60":4609.25,"sma_120":4970.29},{"date":"2026-08-28","open":4705,"high":4765,"low":4640,"close":4755,"volume":147062,"rsi_14":59.03,"sma_20":4602.25,"sma_60":4604.33,"sma_120":4969.83},{"date":"2026-08-31","open":4745,"high":4745,"low":4610,"close":4730,"volume":191979,"rsi_14":54.42,"sma_20":4619.75,"sma_60":4597.5,"sma_120":4967.88},{"date":"2026-09-01","open":4730,"high":4785,"low":4670,"close":4780,"volume":168687,"rsi_14":54.42,"sma_20":4642.25,"sma_60":4591.83,"sma_120":4968.0},{"date":"2026-09-02","open":4700,"high":4790,"low":4655,"close":4675,"volume":172061,"rsi_14":45.91,"sma_20":4652.75,"sma_60":4591.5,"sma_120":4966.17},{"date":"2026-09-03","open":4685,"high":4805,"low":4620,"close":4700,"volume":279685,"rsi_14":50.96,"sma_20":4658.25,"sma_60":4587.08,"sma_120":4963.92},{"date":"2026-09-04","open":4750,"high":4825,"low":4690,"close":4745,"volume":286602,"rsi_14":49.5,"sma_20":4666.75,"sma_60":4585.58,"sma_120":4961.38},{"date":"2026-09-07","open":4720,"high":4760,"low":4665,"close":4700,"volume":216503,"rsi_14":59.52,"sma_20":4674.25,"sma_60":4584.0,"sma_120":4959.04},{"date":"2026-09-08","open":4700,"high":4780,"low":4675,"close":4720,"volume":283889,"rsi_14":68.42,"sma_20":4678.5,"sma_60":4579.58,"sma_120":4956.62},{"date":"2026-09-09","open":4730,"high":4765,"low":4695,"close":4720,"volume":200612,"rsi_14":61.6,"sma_20":4680.25,"sma_60":4571.75,"sma_120":4954.12},{"date":"2026-09-10","open":4675,"high":4825,"low":4625,"close":4815,"volume":519909,"rsi_14":69.57,"sma_20":4682.75,"sma_60":4563.83,"sma_120":4951.33},{"date":"2026-09-11","open":4750,"high":4810,"low":4725,"close":4780,"volume":123713,"rsi_14":65.97,"sma_20":4687.75,"sma_60":4555.33,"sma_120":4949.08},{"date":"2026-09-14","open":4735,"high":4800,"low":4695,"close":4780,"volume":145450,"rsi_14":57.39,"sma_20":4689.0,"sma_60":4551.5,"sma_120":4946.08},{"date":"2026-09-15","open":4760,"high":4810,"low":4695,"close":4740,"volume":355292,"rsi_14":45.71,"sma_20":4699.0,"sma_60":4548.58,"sma_120":4944.33},{"date":"2026-09-16","open":4735,"high":4735,"low":4575,"close":4620,"volume":306800,"rsi_14":39.34,"sma_20":4708.0,"sma_60":4546.08,"sma_120":4941.25},{"date":"2026-09-17","open":4630,"high":4655,"low":4580,"close":4625,"volume":172198,"rsi_14":39.34,"sma_20":4710.5,"sma_60":4549.25,"sma_120":4937.29},{"date":"2026-09-18","open":4620,"high":4660,"low":4440,"close":4465,"volume":397798,"rsi_14":32.21,"sma_20":4706.5,"sma_60":4550.08,"sma_120":4933.54},{"date":"2026-09-21","open":4485,"high":4560,"low":4430,"close":4535,"volume":212218,"rsi_14":33.99,"sma_20":4705.75,"sma_60":4552.25,"sma_120":4929.67},{"date":"2026-09-22","open":4555,"high":4630,"low":4415,"close":4465,"volume":378005,"rsi_14":35.62,"sma_20":4694.25,"sma_60":4556.75,"sma_120":4928.21},{"date":"2026-09-23","open":4450,"high":4465,"low":4370,"close":4425,"volume":211961,"rsi_14":31.54,"sma_20":4676.25,"sma_60":4556.25,"sma_120":4928.25},{"date":"2026-09-28","open":4425,"high":4440,"low":4350,"close":4400,"volume":167976,"rsi_14":26.21,"sma_20":4658.75,"sma_60":4555.17,"sma_120":4925.04},{"date":"2026-09-29","open":4400,"high":4400,"low":4315,"close":4350,"volume":252130,"rsi_14":26.03,"sma_20":4638.5,"sma_60":4551.67,"sma_120":4924.21},{"date":"2026-09-30","open":4370,"high":4375,"low":4335,"close":4350,"volume":173022,"rsi_14":23.94,"sma_20":4619.5,"sma_60":4550.92,"sma_120":4922.92},{"date":"2026-10-01","open":4355,"high":4400,"low":4315,"close":4375,"volume":161513,"rsi_14":26.53,"sma_20":4599.25,"sma_60":4546.17,"sma_120":4921.71},{"date":"2026-10-02","open":4360,"high":4380,"low":4305,"close":4345,"volume":180855,"rsi_14":14.93,"sma_20":4582.75,"sma_60":4539.0,"sma_120":4920.0},{"date":"2026-10-06","open":4350,"high":4405,"low":4300,"close":4320,"volume":203519,"rsi_14":15.15,"sma_20":4563.75,"sma_60":4535.25,"sma_120":4915.29},{"date":"2026-10-07","open":4330,"high":4330,"low":4240,"close":4250,"volume":181323,"rsi_14":13.7,"sma_20":4539.0,"sma_60":4532.17,"sma_120":4911.25},{"date":"2026-10-08","open":4260,"high":4260,"low":4200,"close":4225,"volume":196902,"rsi_14":13.99,"sma_20":4515.25,"sma_60":4530.08,"sma_120":4905.92},{"date":"2026-10-12","open":4240,"high":4240,"low":4070,"close":4090,"volume":248065,"rsi_14":13.7,"sma_20":4483.75,"sma_60":4520.83,"sma_120":4900.12},{"date":"2026-10-13","open":4060,"high":4090,"low":3970,"close":4070,"volume":320595,"rsi_14":12.75,"sma_20":4451.25,"sma_60":4515.0,"sma_120":4892.96},{"date":"2026-10-14","open":4095,"high":4170,"low":4000,"close":4035,"volume":225129,"rsi_14":15.32,"sma_20":4412.25,"sma_60":4509.5,"sma_120":4884.83},{"date":"2026-10-15","open":3960,"high":3960,"low":3795,"close":3850,"volume":450701,"rsi_14":3.4,"sma_20":4365.75,"sma_60":4498.08,"sma_120":4875.0},{"date":"2026-10-16","open":3900,"high":4080,"low":3900,"close":4035,"volume":219446,"rsi_14":24.71,"sma_20":4328.5,"sma_60":4490.25,"sma_120":4867.12},{"date":"2026-10-19","open":3995,"high":4030,"low":3915,"close":4025,"volume":218856,"rsi_14":25.61,"sma_20":4292.75,"sma_60":4485.0,"sma_120":4858.92},{"date":"2026-10-20","open":4005,"high":4045,"low":3860,"close":3860,"volume":272147,"rsi_14":21.88,"sma_20":4254.75,"sma_60":4476.25,"sma_120":4849.0},{"date":"2026-10-21","open":3930,"high":3980,"low":3920,"close":3950,"volume":148326,"rsi_14":30.0,"sma_20":4221.0,"sma_60":4469.33,"sma_120":4839.92},{"date":"2026-10-22","open":3945,"high":3965,"low":3830,"close":3840,"volume":157144,"rsi_14":27.03,"sma_20":4189.75,"sma_60":4457.33,"sma_120":4829.42},{"date":"2026-10-23","open":3810,"high":3810,"low":3706,"close":3795,"volume":201949}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1147.3350642596588,"pbr":0.37,"per":3.31,"roa":0.24,"roe":3.11,"grade":"C","comment":"PER 3.34배, ROE 3.11%","revenue":2224340566000.0,"analysis":"PER 3.3배입니다. ROE 3.1%입니다. 시가총액 7379.89억. 매출 2.22조, 영업이익 885.67억.","eps_basis":"TTM","debt_ratio":11.897393382606479,"market_cap":731244853845,"net_income":64365345000.0,"total_debt":23663263675000.0,"ttm_window":"2024Q4~2025Q3","gross_margin":null,"total_assets":25652208893000.0,"total_equity":1988945218000.0,"profit_margin":2.89,"revenue_basis":"TTM","dividend_yield":4.39,"net_income_basis":"TTM","operating_income":88567226000.0,"operating_margin":3.98,"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":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3795.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-10","close":3170.0},{"date":"2016-11-11","close":3190.0},{"date":"2016-11-14","close":3270.0},{"date":"2016-11-15","close":3300.0},{"date":"2016-11-16","close":3300.0},{"date":"2016-11-17","close":3280.0},{"date":"2016-11-18","close":3260.0},{"date":"2016-11-21","close":3200.0},{"date":"2016-11-22","close":3195.0},{"date":"2016-11-23","close":3165.0},{"date":"2016-11-24","close":3120.0},{"date":"2016-11-25","close":3150.0},{"date":"2016-11-28","close":3300.0},{"date":"2016-11-29","close":3235.0},{"date":"2016-11-30","close":3175.0},{"date":"2016-12-01","close":3190.0},{"date":"2016-12-02","close":3190.0},{"date":"2016-12-05","close":3110.0},{"date":"2016-12-06","close":3095.0},{"date":"2016-12-07","close":3075.0},{"date":"2016-12-08","close":3135.0},{"date":"2016-12-09","close":3150.0},{"date":"2016-12-12","close":3175.0},{"date":"2016-12-13","close":3160.0},{"date":"2016-12-14","close":3145.0},{"date":"2016-12-15","close":3255.0},{"date":"2016-12-16","close":3270.0},{"date":"2016-12-19","close":3225.0},{"date":"2016-12-20","close":3275.0},{"date":"2016-12-21","close":3220.0},{"date":"2016-12-22","close":3195.0},{"date":"2016-12-23","close":3165.0},{"date":"2016-12-26","close":3140.0},{"date":"2016-12-27","close":3120.0},{"date":"2016-12-28","close":3125.0},{"date":"2016-12-29","close":3135.0},{"date":"2017-01-02","close":3165.0},{"date":"2017-01-03","close":3205.0},{"date":"2017-01-04","close":3245.0},{"date":"2017-01-05","close":3235.0},{"date":"2017-01-06","close":3250.0},{"date":"2017-01-09","close":3255.0},{"date":"2017-01-10","close":3250.0},{"date":"2017-01-11","close":3380.0},{"date":"2017-01-12","close":3365.0},{"date":"2017-01-13","close":3375.0},{"date":"2017-01-16","close":3305.0},{"date":"2017-01-17","close":3430.0},{"date":"2017-01-18","close":3430.0},{"date":"2017-01-19","close":3370.0},{"date":"2017-01-20","close":3335.0},{"date":"2017-01-23","close":3305.0},{"date":"2017-01-24","close":3260.0},{"date":"2017-01-25","close":3245.0},{"date":"2017-01-26","close":3340.0},{"date":"2017-01-31","close":3380.0},{"date":"2017-02-01","close":3410.0},{"date":"2017-02-02","close":3355.0},{"date":"2017-02-03","close":3350.0},{"date":"2017-02-06","close":3435.0},{"date":"2017-02-07","close":3400.0},{"date":"2017-02-08","close":3360.0},{"date":"2017-02-09","close":3360.0},{"date":"2017-02-10","close":3400.0},{"date":"2017-02-13","close":3420.0},{"date":"2017-02-14","close":3420.0},{"date":"2017-02-15","close":3440.0},{"date":"2017-02-16","close":3385.0},{"date":"2017-02-17","close":3405.0},{"date":"2017-02-20","close":3305.0},{"date":"2017-02-21","close":3400.0},{"date":"2017-02-22","close":3425.0},{"date":"2017-02-23","close":3425.0},{"date":"2017-02-24","close":3395.0},{"date":"2017-02-27","close":3330.0},{"date":"2017-02-28","close":3320.0},{"date":"2017-03-02","close":3380.0},{"date":"2017-03-03","close":3285.0},{"date":"2017-03-06","close":3245.0},{"date":"2017-03-07","close":3285.0},{"date":"2017-03-08","close":3300.0},{"date":"2017-03-09","close":3295.0},{"date":"2017-03-10","close":3310.0},{"date":"2017-03-13","close":3395.0},{"date":"2017-03-14","close":3400.0},{"date":"2017-03-15","close":3410.0},{"date":"2017-03-16","close":3475.0},{"date":"2017-03-17","close":3480.0},{"date":"2017-03-20","close":3450.0},{"date":"2017-03-21","close":3520.0},{"date":"2017-03-22","close":3435.0},{"date":"2017-03-23","close":3465.0},{"date":"2017-03-24","close":3480.0},{"date":"2017-03-27","close":3405.0},{"date":"2017-03-28","close":3415.0},{"date":"2017-03-29","close":3375.0},{"date":"2017-03-30","close":3380.0},{"date":"2017-03-31","close":3395.0},{"date":"2017-04-03","close":3395.0},{"date":"2017-04-04","close":3375.0},{"date":"2017-04-05","close":3385.0},{"date":"2017-04-06","close":3380.0},{"date":"2017-04-07","close":3400.0},{"date":"2017-04-10","close":3330.0},{"date":"2017-04-11","close":3320.0},{"date":"2017-04-12","close":3320.0},{"date":"2017-04-13","close":3315.0},{"date":"2017-04-14","close":3260.0},{"date":"2017-04-17","close":3305.0},{"date":"2017-04-18","close":3315.0},{"date":"2017-04-19","close":3280.0},{"date":"2017-04-20","close":3290.0},{"date":"2017-04-21","close":3320.0},{"date":"2017-04-24","close":3365.0},{"date":"2017-04-25","close":3425.0},{"date":"2017-04-26","close":3495.0},{"date":"2017-04-27","close":3470.0},{"date":"2017-04-28","close":3390.0},{"date":"2017-05-02","close":3550.0},{"date":"2017-05-04","close":3700.0},{"date":"2017-05-08","close":3705.0},{"date":"2017-05-10","close":3660.0},{"date":"2017-05-11","close":3795.0},{"date":"2017-05-12","close":3840.0},{"date":"2017-05-15","close":3895.0},{"date":"2017-05-16","close":3925.0},{"date":"2017-05-17","close":3835.0},{"date":"2017-05-18","close":3840.0},{"date":"2017-05-19","close":3865.0},{"date":"2017-05-22","close":3900.0},{"date":"2017-05-23","close":3940.0},{"date":"2017-05-24","close":3910.0},{"date":"2017-05-25","close":4025.0},{"date":"2017-05-26","close":4010.0},{"date":"2017-05-29","close":3910.0},{"date":"2017-05-30","close":4000.0},{"date":"2017-05-31","close":3990.0},{"date":"2017-06-01","close":3895.0},{"date":"2017-06-02","close":4030.0},{"date":"2017-06-05","close":4060.0},{"date":"2017-06-07","close":4130.0},{"date":"2017-06-08","close":4125.0},{"date":"2017-06-09","close":4285.0},{"date":"2017-06-12","close":4240.0},{"date":"2017-06-13","close":4365.0},{"date":"2017-06-14","close":4270.0},{"date":"2017-06-15","close":4160.0},{"date":"2017-06-16","close":4150.0},{"date":"2017-06-19","close":4120.0},{"date":"2017-06-20","close":4040.0},{"date":"2017-06-21","close":3935.0},{"date":"2017-06-22","close":4015.0},{"date":"2017-06-23","close":4120.0},{"date":"2017-06-26","close":4095.0},{"date":"2017-06-27","close":3915.0},{"date":"2017-06-28","close":3990.0},{"date":"2017-06-29","close":4150.0},{"date":"2017-06-30","close":4100.0},{"date":"2017-07-03","close":4025.0},{"date":"2017-07-04","close":3985.0},{"date":"2017-07-05","close":4045.0},{"date":"2017-07-06","close":4055.0},{"date":"2017-07-07","close":3995.0},{"date":"2017-07-10","close":3975.0},{"date":"2017-07-11","close":4055.0},{"date":"2017-07-12","close":4005.0},{"date":"2017-07-13","close":4090.0},{"date":"2017-07-14","close":4040.0},{"date":"2017-07-17","close":4050.0},{"date":"2017-07-18","close":4030.0},{"date":"2017-07-19","close":4050.0},{"date":"2017-07-20","close":4110.0},{"date":"2017-07-21","close":4155.0},{"date":"2017-07-24","close":4115.0},{"date":"2017-07-25","close":4025.0},{"date":"2017-07-26","close":4005.0},{"date":"2017-07-27","close":3995.0},{"date":"2017-07-28","close":3800.0},{"date":"2017-07-31","close":3880.0},{"date":"2017-08-01","close":3900.0},{"date":"2017-08-02","close":3890.0},{"date":"2017-08-03","close":3745.0},{"date":"2017-08-04","close":3775.0},{"date":"2017-08-07","close":3775.0},{"date":"2017-08-08","close":3775.0},{"date":"2017-08-09","close":3690.0},{"date":"2017-08-10","close":3635.0},{"date":"2017-08-11","close":3560.0},{"date":"2017-08-14","close":3605.0},{"date":"2017-08-16","close":3570.0},{"date":"2017-08-17","close":3615.0},{"date":"2017-08-18","close":3610.0},{"date":"2017-08-21","close":3590.0},{"date":"2017-08-22","close":3700.0},{"date":"2017-08-23","close":3665.0},{"date":"2017-08-24","close":3650.0},{"date":"2017-08-25","close":3655.0},{"date":"2017-08-28","close":3655.0},{"date":"2017-08-29","close":3630.0},{"date":"2017-08-30","close":3650.0},{"date":"2017-08-31","close":3660.0},{"date":"2017-09-01","close":3610.0},{"date":"2017-09-04","close":3515.0},{"date":"2017-09-05","close":3425.0},{"date":"2017-09-06","close":3410.0},{"date":"2017-09-07","close":3535.0},{"date":"2017-09-08","close":3485.0},{"date":"2017-09-11","close":3460.0},{"date":"2017-09-12","close":3450.0},{"date":"2017-09-13","close":3385.0},{"date":"2017-09-14","close":3470.0},{"date":"2017-09-15","close":3560.0},{"date":"2017-09-18","close":3645.0},{"date":"2017-09-19","close":3590.0},{"date":"2017-09-20","close":3515.0},{"date":"2017-09-21","close":3490.0},{"date":"2017-09-22","close":3390.0},{"date":"2017-09-25","close":3250.0},{"date":"2017-09-26","close":3305.0},{"date":"2017-09-27","close":3260.0},{"date":"2017-09-28","close":3305.0},{"date":"2017-09-29","close":3340.0},{"date":"2017-10-10","close":3435.0},{"date":"2017-10-11","close":3415.0},{"date":"2017-10-12","close":3490.0},{"date":"2017-10-13","close":3430.0},{"date":"2017-10-16","close":3425.0},{"date":"2017-10-17","close":3390.0},{"date":"2017-10-18","close":3310.0},{"date":"2017-10-19","close":3335.0},{"date":"2017-10-20","close":3355.0},{"date":"2017-10-23","close":3350.0},{"date":"2017-10-24","close":3345.0},{"date":"2017-10-25","close":3330.0},{"date":"2017-10-26","close":3305.0},{"date":"2017-10-27","close":3375.0},{"date":"2017-10-30","close":3335.0},{"date":"2017-10-31","close":3375.0},{"date":"2017-11-01","close":3435.0},{"date":"2017-11-02","close":3370.0},{"date":"2017-11-03","close":3375.0},{"date":"2017-11-06","close":3340.0},{"date":"2017-11-07","close":3335.0},{"date":"2017-11-08","close":3325.0},{"date":"2017-11-09","close":3325.0},{"date":"2017-11-10","close":3290.0},{"date":"2017-11-13","close":3335.0},{"date":"2017-11-14","close":3285.0},{"date":"2017-11-15","close":3350.0},{"date":"2017-11-16","close":3460.0},{"date":"2017-11-17","close":3465.0},{"date":"2017-11-20","close":3440.0},{"date":"2017-11-21","close":3430.0},{"date":"2017-11-22","close":3785.0},{"date":"2017-11-23","close":4065.0},{"date":"2017-11-24","close":3940.0},{"date":"2017-11-27","close":3975.0},{"date":"2017-11-28","close":3945.0},{"date":"2017-11-29","close":3880.0},{"date":"2017-11-30","close":3815.0},{"date":"2017-12-01","close":3850.0},{"date":"2017-12-04","close":3785.0},{"date":"2017-12-05","close":3925.0},{"date":"2017-12-06","close":3875.0},{"date":"2017-12-07","close":3790.0},{"date":"2017-12-08","close":3685.0},{"date":"2017-12-11","close":3680.0},{"date":"2017-12-12","close":3670.0},{"date":"2017-12-13","close":3730.0},{"date":"2017-12-14","close":3795.0},{"date":"2017-12-15","close":3790.0},{"date":"2017-12-18","close":3710.0},{"date":"2017-12-19","close":3705.0},{"date":"2017-12-20","close":3615.0},{"date":"2017-12-21","close":3550.0},{"date":"2017-12-22","close":3605.0},{"date":"2017-12-26","close":3590.0},{"date":"2017-12-27","close":3690.0},{"date":"2017-12-28","close":3860.0},{"date":"2018-01-02","close":2778.584},{"date":"2018-01-03","close":2771.3484},{"date":"2018-01-04","close":2803.9099},{"date":"2018-01-05","close":2930.5378},{"date":"2018-01-08","close":2977.571},{"date":"2018-01-09","close":2894.3582},{"date":"2018-01-10","close":2908.8303},{"date":"2018-01-11","close":2908.8303},{"date":"2018-01-12","close":3031.8406},{"date":"2018-01-15","close":3350.2202},{"date":"2018-01-16","close":3422.5789},{"date":"2018-01-17","close":3314.0405},{"date":"2018-01-18","close":3639.6558},{"date":"2018-01-19","close":3581.7683},{"date":"2018-01-22","close":3545.5891},{"date":"2018-01-23","close":3798.8452},{"date":"2018-01-24","close":3748.1943},{"date":"2018-01-25","close":3777.1382},{"date":"2018-01-26","close":3762.6655},{"date":"2018-01-29","close":3762.6655},{"date":"2018-01-30","close":3661.363},{"date":"2018-01-31","close":3603.4763},{"date":"2018-02-01","close":3654.1274},{"date":"2018-02-02","close":3538.353},{"date":"2018-02-05","close":3418.9609},{"date":"2018-02-06","close":3455.1404},{"date":"2018-02-07","close":3375.5457},{"date":"2018-02-08","close":3458.7581},{"date":"2018-02-09","close":3350.2202},{"date":"2018-02-12","close":3375.5457},{"date":"2018-02-13","close":3332.1304},{"date":"2018-02-14","close":3270.6255},{"date":"2018-02-19","close":3433.4326},{"date":"2018-02-20","close":3371.9275},{"date":"2018-02-21","close":3458.7581},{"date":"2018-02-22","close":3422.5789},{"date":"2018-02-23","close":3415.343},{"date":"2018-02-26","close":3353.8376},{"date":"2018-02-27","close":3310.4224},{"date":"2018-02-28","close":3270.6255},{"date":"2018-03-02","close":3194.6482},{"date":"2018-03-05","close":3075.2556},{"date":"2018-03-06","close":3241.6814},{"date":"2018-03-07","close":3194.6482},{"date":"2018-03-08","close":3165.7046},{"date":"2018-03-09","close":3299.5686},{"date":"2018-03-12","close":3408.1069},{"date":"2018-03-13","close":3379.1636},{"date":"2018-03-14","close":3364.6914},{"date":"2018-03-15","close":3353.8376},{"date":"2018-03-16","close":3393.6353},{"date":"2018-03-19","close":3324.8938},{"date":"2018-03-20","close":3353.8376},{"date":"2018-03-21","close":3299.5686},{"date":"2018-03-22","close":3429.8149},{"date":"2018-03-23","close":3180.1765},{"date":"2018-03-26","close":3234.4453},{"date":"2018-03-27","close":3245.2991},{"date":"2018-03-28","close":3176.5583},{"date":"2018-03-29","close":3245.2991},{"date":"2018-03-30","close":3238.0632},{"date":"2018-04-02","close":3194.6482},{"date":"2018-04-03","close":3140.3792},{"date":"2018-04-04","close":3020.9866},{"date":"2018-04-05","close":3039.0764},{"date":"2018-04-06","close":3017.3687},{"date":"2018-04-09","close":2952.2454},{"date":"2018-04-10","close":2999.2788},{"date":"2018-04-11","close":2995.6611},{"date":"2018-04-12","close":2988.4253},{"date":"2018-04-13","close":3089.7275},{"date":"2018-04-16","close":3057.166},{"date":"2018-04-17","close":3068.0198},{"date":"2018-04-18","close":3263.3889},{"date":"2018-04-19","close":3277.8611},{"date":"2018-04-20","close":3270.6255},{"date":"2018-04-23","close":3194.6482},{"date":"2018-04-24","close":3281.4788},{"date":"2018-04-25","close":3245.2991},{"date":"2018-04-26","close":3274.2429},{"date":"2018-04-27","close":3346.6021},{"date":"2018-04-30","close":3306.8042},{"date":"2018-05-02","close":3209.1194},{"date":"2018-05-03","close":3205.502},{"date":"2018-05-04","close":3350.2202},{"date":"2018-05-08","close":3295.9509},{"date":"2018-05-09","close":3238.0632},{"date":"2018-05-10","close":3270.6255},{"date":"2018-05-11","close":3426.197},{"date":"2018-05-14","close":3437.0505},{"date":"2018-05-15","close":3357.4558},{"date":"2018-05-16","close":3303.1868},{"date":"2018-05-17","close":3270.6255},{"date":"2018-05-18","close":3259.771},{"date":"2018-05-21","close":3241.6814},{"date":"2018-05-23","close":3201.8838},{"date":"2018-05-24","close":3194.6482},{"date":"2018-05-25","close":3183.7942},{"date":"2018-05-28","close":3386.3992},{"date":"2018-05-29","close":3371.9275},{"date":"2018-05-30","close":3191.0305},{"date":"2018-05-31","close":3147.615},{"date":"2018-06-01","close":3205.502},{"date":"2018-06-04","close":3227.2095},{"date":"2018-06-05","close":3252.5354},{"date":"2018-06-07","close":3306.8042},{"date":"2018-06-08","close":3281.4788},{"date":"2018-06-11","close":3332.1304},{"date":"2018-06-12","close":3324.8938},{"date":"2018-06-14","close":3198.2661},{"date":"2018-06-15","close":3191.0305},{"date":"2018-06-18","close":3078.8735},{"date":"2018-06-19","close":2981.1892},{"date":"2018-06-20","close":3049.9299},{"date":"2018-06-21","close":2948.6277},{"date":"2018-06-22","close":2843.707},{"date":"2018-06-25","close":2861.7969},{"date":"2018-06-26","close":2807.5276},{"date":"2018-06-27","close":2771.3484},{"date":"2018-06-28","close":2673.6636},{"date":"2018-06-29","close":2666.4275},{"date":"2018-07-02","close":2547.0354},{"date":"2018-07-03","close":2536.1814},{"date":"2018-07-04","close":2565.125},{"date":"2018-07-05","close":2525.3276},{"date":"2018-07-06","close":2594.0688},{"date":"2018-07-09","close":2590.4512},{"date":"2018-07-10","close":2604.9226},{"date":"2018-07-11","close":2583.2146},{"date":"2018-07-12","close":2590.4512},{"date":"2018-07-13","close":2666.4275},{"date":"2018-07-16","close":2637.4841},{"date":"2018-07-17","close":2608.5405},{"date":"2018-07-18","close":2590.4512},{"date":"2018-07-19","close":2557.8892},{"date":"2018-07-20","close":2557.8892},{"date":"2018-07-23","close":2500.002},{"date":"2018-07-24","close":2536.1814},{"date":"2018-07-25","close":2547.0354},{"date":"2018-07-26","close":2601.3047},{"date":"2018-07-27","close":2597.6868},{"date":"2018-07-30","close":2608.5405},{"date":"2018-07-31","close":2633.8662},{"date":"2018-08-01","close":2684.5173},{"date":"2018-08-02","close":2597.6868},{"date":"2018-08-03","close":2637.4841},{"date":"2018-08-06","close":2651.9558},{"date":"2018-08-07","close":2648.3381},{"date":"2018-08-08","close":2633.8662},{"date":"2018-08-09","close":2608.5405},{"date":"2018-08-10","close":2463.8228},{"date":"2018-08-13","close":2286.543},{"date":"2018-08-14","close":2282.9253},{"date":"2018-08-16","close":2319.1047},{"date":"2018-08-17","close":2362.52},{"date":"2018-08-20","close":2369.7559},{"date":"2018-08-21","close":2467.4407},{"date":"2018-08-22","close":2449.3511},{"date":"2018-08-23","close":2471.0583},{"date":"2018-08-24","close":2467.4407},{"date":"2018-08-27","close":2474.6765},{"date":"2018-08-28","close":2496.3843},{"date":"2018-08-29","close":2561.5068},{"date":"2018-08-30","close":2547.0354},{"date":"2018-08-31","close":2550.6533},{"date":"2018-09-03","close":2521.7097},{"date":"2018-09-04","close":2536.1814},{"date":"2018-09-05","close":2496.3843},{"date":"2018-09-06","close":2481.9124},{"date":"2018-09-07","close":2467.4407},{"date":"2018-09-10","close":2463.8228},{"date":"2018-09-11","close":2463.8228},{"date":"2018-09-12","close":2442.115},{"date":"2018-09-13","close":2463.8228},{"date":"2018-09-14","close":2536.1814},{"date":"2018-09-17","close":2521.7097},{"date":"2018-09-18","close":2510.856},{"date":"2018-09-19","close":2510.856},{"date":"2018-09-20","close":2489.1484},{"date":"2018-09-21","close":2528.9456},{"date":"2018-09-27","close":2666.4275},{"date":"2018-09-28","close":2746.0227},{"date":"2018-10-01","close":2713.4612},{"date":"2018-10-02","close":2608.5405},{"date":"2018-10-04","close":2586.8328},{"date":"2018-10-05","close":2496.3843},{"date":"2018-10-08","close":2456.5867},{"date":"2018-10-10","close":2373.374},{"date":"2018-10-11","close":2232.2739},{"date":"2018-10-12","close":2279.3071},{"date":"2018-10-15","close":2235.8918},{"date":"2018-10-16","close":2290.1611},{"date":"2018-10-17","close":2319.1047},{"date":"2018-10-18","close":2308.251},{"date":"2018-10-19","close":2308.251},{"date":"2018-10-22","close":2329.9587},{"date":"2018-10-23","close":2268.4534},{"date":"2018-10-24","close":2264.8352},{"date":"2018-10-25","close":2206.9485},{"date":"2018-10-26","close":2206.9485},{"date":"2018-10-29","close":2178.0049},{"date":"2018-10-30","close":2225.0381},{"date":"2018-10-31","close":2286.543},{"date":"2018-11-01","close":2344.4302},{"date":"2018-11-02","close":2442.115},{"date":"2018-11-05","close":2431.261},{"date":"2018-11-06","close":2474.6765},{"date":"2018-11-07","close":2492.7661},{"date":"2018-11-08","close":2514.4741},{"date":"2018-11-09","close":2507.2378},{"date":"2018-11-12","close":2503.6196},{"date":"2018-11-13","close":2463.8228},{"date":"2018-11-14","close":2456.5867},{"date":"2018-11-15","close":2507.2378},{"date":"2018-11-16","close":2536.1814},{"date":"2018-11-19","close":2568.7432},{"date":"2018-11-20","close":2525.3276},{"date":"2018-11-21","close":2518.0918},{"date":"2018-11-22","close":2507.2378},{"date":"2018-11-23","close":2463.8228},{"date":"2018-11-26","close":2496.3843},{"date":"2018-11-27","close":2485.5303},{"date":"2018-11-28","close":2481.9124},{"date":"2018-11-29","close":2478.2944},{"date":"2018-11-30","close":2471.0583},{"date":"2018-12-03","close":2510.856},{"date":"2018-12-04","close":2485.5303},{"date":"2018-12-05","close":2405.9353},{"date":"2018-12-06","close":2279.3071},{"date":"2018-12-07","close":2308.251},{"date":"2018-12-10","close":2253.9817},{"date":"2018-12-11","close":2257.5996},{"date":"2018-12-12","close":2301.0149},{"date":"2018-12-13","close":2326.3406},{"date":"2018-12-14","close":2308.251},{"date":"2018-12-17","close":2304.6328},{"date":"2018-12-18","close":2268.4534},{"date":"2018-12-19","close":2279.3071},{"date":"2018-12-20","close":2239.51},{"date":"2018-12-21","close":2188.8584},{"date":"2018-12-24","close":2210.5664},{"date":"2018-12-26","close":2178.0049},{"date":"2018-12-27","close":2199.7126},{"date":"2018-12-28","close":2272.0713},{"date":"2019-01-02","close":2221.4199},{"date":"2019-01-03","close":2188.8584},{"date":"2019-01-04","close":2243.1277},{"date":"2019-01-07","close":2293.7791},{"date":"2019-01-08","close":2279.3071},{"date":"2019-01-09","close":2301.0149},{"date":"2019-01-10","close":2297.3972},{"date":"2019-01-11","close":2301.0149},{"date":"2019-01-14","close":2275.689},{"date":"2019-01-15","close":2333.5767},{"date":"2019-01-16","close":2398.6995},{"date":"2019-01-17","close":2413.1714},{"date":"2019-01-18","close":2409.5535},{"date":"2019-01-21","close":2387.8457},{"date":"2019-01-22","close":2355.2842},{"date":"2019-01-23","close":2358.9023},{"date":"2019-01-24","close":2489.1484},{"date":"2019-01-25","close":2481.9124},{"date":"2019-01-28","close":2471.0583},{"date":"2019-01-29","close":2452.9688},{"date":"2019-01-30","close":2434.8792},{"date":"2019-01-31","close":2478.2944},{"date":"2019-02-01","close":2474.6765},{"date":"2019-02-07","close":2510.856},{"date":"2019-02-08","close":2456.5867},{"date":"2019-02-11","close":2431.261},{"date":"2019-02-12","close":2431.261},{"date":"2019-02-13","close":2452.9688},{"date":"2019-02-14","close":2489.1484},{"date":"2019-02-15","close":2416.7891},{"date":"2019-02-18","close":2416.7891},{"date":"2019-02-19","close":2413.1714},{"date":"2019-02-20","close":2416.7891},{"date":"2019-02-21","close":2438.4971},{"date":"2019-02-22","close":2420.407},{"date":"2019-02-25","close":2434.8792},{"date":"2019-02-26","close":2449.3511},{"date":"2019-02-27","close":2478.2944},{"date":"2019-02-28","close":2384.2275},{"date":"2019-03-04","close":2416.7891},{"date":"2019-03-05","close":2387.8457},{"date":"2019-03-06","close":2391.4636},{"date":"2019-03-07","close":2340.8123},{"date":"2019-03-08","close":2304.6328},{"date":"2019-03-11","close":2290.1611},{"date":"2019-03-12","close":2311.8689},{"date":"2019-03-13","close":2297.3972},{"date":"2019-03-14","close":2329.9587},{"date":"2019-03-15","close":2362.52},{"date":"2019-03-18","close":2344.4302},{"date":"2019-03-19","close":2333.5767},{"date":"2019-03-20","close":2319.1047},{"date":"2019-03-21","close":2311.8689},{"date":"2019-03-22","close":2297.3972},{"date":"2019-03-25","close":2206.9485},{"date":"2019-03-26","close":2225.0381},{"date":"2019-03-27","close":2228.6558},{"date":"2019-03-28","close":2203.3303},{"date":"2019-03-29","close":2235.8918},{"date":"2019-04-01","close":2286.543},{"date":"2019-04-02","close":2297.3972},{"date":"2019-04-03","close":2340.8123},{"date":"2019-04-04","close":2326.3406},{"date":"2019-04-05","close":2358.9023},{"date":"2019-04-08","close":2351.666},{"date":"2019-04-09","close":2355.2842},{"date":"2019-04-10","close":2351.666},{"date":"2019-04-11","close":2348.0483},{"date":"2019-04-12","close":2348.0483},{"date":"2019-04-15","close":2532.5635},{"date":"2019-04-16","close":2510.856},{"date":"2019-04-17","close":2518.0918},{"date":"2019-04-18","close":2445.7327},{"date":"2019-04-19","close":2434.8792},{"date":"2019-04-22","close":2431.261},{"date":"2019-04-23","close":2409.5535},{"date":"2019-04-24","close":2384.2275},{"date":"2019-04-25","close":2398.6995},{"date":"2019-04-26","close":2373.374},{"date":"2019-04-29","close":2420.407},{"date":"2019-04-30","close":2402.3174},{"date":"2019-05-02","close":2402.3174},{"date":"2019-05-03","close":2395.0815},{"date":"2019-05-07","close":2355.2842},{"date":"2019-05-08","close":2373.374},{"date":"2019-05-09","close":2319.1047},{"date":"2019-05-10","close":2308.251},{"date":"2019-05-13","close":2261.2173},{"date":"2019-05-14","close":2279.3071},{"date":"2019-05-15","close":2308.251},{"date":"2019-05-16","close":2279.3071},{"date":"2019-05-17","close":2272.0713},{"date":"2019-05-20","close":2235.8918},{"date":"2019-05-21","close":2261.2173},{"date":"2019-05-22","close":2243.1277},{"date":"2019-05-23","close":2275.689},{"date":"2019-05-24","close":2246.7456},{"date":"2019-05-27","close":2217.802},{"date":"2019-05-28","close":2196.0942},{"date":"2019-05-29","close":2192.4766},{"date":"2019-05-30","close":2192.4766},{"date":"2019-05-31","close":2192.4766},{"date":"2019-06-03","close":2206.9485},{"date":"2019-06-04","close":2232.2739},{"date":"2019-06-05","close":2286.543},{"date":"2019-06-07","close":2275.689},{"date":"2019-06-10","close":2250.3635},{"date":"2019-06-11","close":2261.2173},{"date":"2019-06-12","close":2261.2173},{"date":"2019-06-13","close":2279.3071},{"date":"2019-06-14","close":2279.3071},{"date":"2019-06-17","close":2290.1611},{"date":"2019-06-18","close":2279.3071},{"date":"2019-06-19","close":2279.3071},{"date":"2019-06-20","close":2293.7791},{"date":"2019-06-21","close":2326.3406},{"date":"2019-06-24","close":2369.7559},{"date":"2019-06-25","close":2355.2842},{"date":"2019-06-26","close":2351.666},{"date":"2019-06-27","close":2373.374},{"date":"2019-06-28","close":2348.0483},{"date":"2019-07-01","close":2348.0483},{"date":"2019-07-02","close":2348.0483},{"date":"2019-07-03","close":2250.3635},{"date":"2019-07-04","close":2235.8918},{"date":"2019-07-05","close":2243.1277},{"date":"2019-07-08","close":2192.4766},{"date":"2019-07-09","close":2170.7688},{"date":"2019-07-10","close":2167.1509},{"date":"2019-07-11","close":2225.0381},{"date":"2019-07-12","close":2221.4199},{"date":"2019-07-15","close":2210.5664},{"date":"2019-07-16","close":2214.1843},{"date":"2019-07-17","close":2199.7126},{"date":"2019-07-18","close":2181.6228},{"date":"2019-07-19","close":2210.5664},{"date":"2019-07-22","close":2206.9485},{"date":"2019-07-23","close":2217.802},{"date":"2019-07-24","close":2192.4766},{"date":"2019-07-25","close":2156.2971},{"date":"2019-07-26","close":2127.3533},{"date":"2019-07-29","close":1993.4895},{"date":"2019-07-30","close":1989.8712},{"date":"2019-07-31","close":1997.1073},{"date":"2019-08-01","close":1986.2532},{"date":"2019-08-02","close":1946.4559},{"date":"2019-08-05","close":1823.4457},{"date":"2019-08-06","close":1769.1765},{"date":"2019-08-07","close":1798.1202},{"date":"2019-08-08","close":1837.9176},{"date":"2019-08-09","close":1892.187},{"date":"2019-08-12","close":1906.6586},{"date":"2019-08-13","close":1895.8048},{"date":"2019-08-14","close":1910.2764},{"date":"2019-08-16","close":1866.8611},{"date":"2019-08-19","close":1906.6586},{"date":"2019-08-20","close":1939.2203},{"date":"2019-08-21","close":1950.074},{"date":"2019-08-22","close":1950.074},{"date":"2019-08-23","close":1921.1305},{"date":"2019-08-26","close":1892.187},{"date":"2019-08-27","close":1877.715},{"date":"2019-08-28","close":1895.8048},{"date":"2019-08-29","close":1884.9506},{"date":"2019-08-30","close":1928.3662},{"date":"2019-09-02","close":1931.9843},{"date":"2019-09-03","close":1921.1305},{"date":"2019-09-04","close":1924.7482},{"date":"2019-09-05","close":1957.3097},{"date":"2019-09-06","close":1939.2203},{"date":"2019-09-09","close":1931.9843},{"date":"2019-09-10","close":1971.7819},{"date":"2019-09-11","close":1975.3997},{"date":"2019-09-16","close":2036.9045},{"date":"2019-09-17","close":2029.6688},{"date":"2019-09-18","close":2026.051},{"date":"2019-09-19","close":2015.1971},{"date":"2019-09-20","close":2026.051},{"date":"2019-09-23","close":2040.5226},{"date":"2019-09-24","close":2033.2869},{"date":"2019-09-25","close":1982.6354},{"date":"2019-09-26","close":1975.3997},{"date":"2019-09-27","close":1946.4559},{"date":"2019-09-30","close":1939.2203},{"date":"2019-10-01","close":1950.074},{"date":"2019-10-02","close":1917.5127},{"date":"2019-10-04","close":1870.4789},{"date":"2019-10-07","close":1895.8048},{"date":"2019-10-08","close":1892.187},{"date":"2019-10-10","close":1874.0972},{"date":"2019-10-11","close":1899.4226},{"date":"2019-10-14","close":1928.3662},{"date":"2019-10-15","close":1917.5127},{"date":"2019-10-16","close":1924.7482},{"date":"2019-10-17","close":1910.2764},{"date":"2019-10-18","close":1906.6586},{"date":"2019-10-21","close":1874.0972},{"date":"2019-10-22","close":1903.0408},{"date":"2019-10-23","close":1895.8048},{"date":"2019-10-24","close":1892.187},{"date":"2019-10-25","close":1870.4789},{"date":"2019-10-28","close":1870.4789},{"date":"2019-10-29","close":1888.5691},{"date":"2019-10-30","close":1866.8611},{"date":"2019-10-31","close":1859.6254},{"date":"2019-11-01","close":1856.0073},{"date":"2019-11-04","close":1975.3997},{"date":"2019-11-05","close":1993.4895},{"date":"2019-11-06","close":1979.0176},{"date":"2019-11-07","close":2062.2302},{"date":"2019-11-08","close":2044.1409},{"date":"2019-11-11","close":2054.9946},{"date":"2019-11-12","close":2036.9045},{"date":"2019-11-13","close":2000.7251},{"date":"2019-11-14","close":2004.3429},{"date":"2019-11-15","close":2004.3429},{"date":"2019-11-18","close":2011.5791},{"date":"2019-11-19","close":2022.433},{"date":"2019-11-20","close":2018.8152},{"date":"2019-11-21","close":1989.8712},{"date":"2019-11-22","close":1982.6354},{"date":"2019-11-25","close":1997.1073},{"date":"2019-11-26","close":2004.3429},{"date":"2019-11-27","close":2004.3429},{"date":"2019-11-28","close":2000.7251},{"date":"2019-11-29","close":2022.433},{"date":"2019-12-02","close":2026.051},{"date":"2019-12-03","close":2018.8152},{"date":"2019-12-04","close":2015.1971},{"date":"2019-12-05","close":2000.7251},{"date":"2019-12-06","close":1986.2532},{"date":"2019-12-09","close":1979.0176},{"date":"2019-12-10","close":1997.1073},{"date":"2019-12-11","close":2004.3429},{"date":"2019-12-12","close":2026.051},{"date":"2019-12-13","close":2065.8481},{"date":"2019-12-16","close":2069.4663},{"date":"2019-12-17","close":2087.5559},{"date":"2019-12-18","close":2083.9382},{"date":"2019-12-19","close":2080.3198},{"date":"2019-12-20","close":2062.2302},{"date":"2019-12-23","close":2054.9946},{"date":"2019-12-24","close":2044.1409},{"date":"2019-12-26","close":2054.9946},{"date":"2019-12-27","close":2054.9946},{"date":"2019-12-30","close":2073.0845},{"date":"2020-01-02","close":2065.8481},{"date":"2020-01-03","close":2091.1741},{"date":"2020-01-06","close":2036.9045},{"date":"2020-01-07","close":2054.9946},{"date":"2020-01-08","close":1982.6354},{"date":"2020-01-09","close":2000.7251},{"date":"2020-01-10","close":2036.9045},{"date":"2020-01-13","close":2058.6125},{"date":"2020-01-14","close":2116.4995},{"date":"2020-01-15","close":2109.2634},{"date":"2020-01-16","close":2130.9714},{"date":"2020-01-17","close":2138.207},{"date":"2020-01-20","close":2228.6558},{"date":"2020-01-21","close":2196.0942},{"date":"2020-01-22","close":2210.5664},{"date":"2020-01-23","close":2196.0942},{"date":"2020-01-28","close":2051.3767},{"date":"2020-01-29","close":2047.7587},{"date":"2020-01-30","close":1997.1073},{"date":"2020-01-31","close":1960.9275},{"date":"2020-02-03","close":1928.3662},{"date":"2020-02-04","close":1957.3097},{"date":"2020-02-05","close":1982.6354},{"date":"2020-02-06","close":2044.1409},{"date":"2020-02-07","close":2036.9045},{"date":"2020-02-10","close":2033.2869},{"date":"2020-02-11","close":2040.5226},{"date":"2020-02-12","close":2033.2869},{"date":"2020-02-13","close":2026.051},{"date":"2020-02-14","close":2022.433},{"date":"2020-02-17","close":1993.4895},{"date":"2020-02-18","close":1953.6919},{"date":"2020-02-19","close":1946.4559},{"date":"2020-02-20","close":1910.2764},{"date":"2020-02-21","close":1859.6254},{"date":"2020-02-24","close":1801.7382},{"date":"2020-02-25","close":1834.2996},{"date":"2020-02-26","close":1859.6254},{"date":"2020-02-27","close":1805.356},{"date":"2020-02-28","close":1696.8176},{"date":"2020-03-02","close":1722.1433},{"date":"2020-03-03","close":1751.0869},{"date":"2020-03-04","close":1787.2662},{"date":"2020-03-05","close":1845.1534},{"date":"2020-03-06","close":1823.4457},{"date":"2020-03-09","close":1823.4457},{"date":"2020-03-10","close":1743.851},{"date":"2020-03-11","close":1707.6715},{"date":"2020-03-12","close":1707.6715},{"date":"2020-03-13","close":1461.651},{"date":"2020-03-16","close":1360.3485},{"date":"2020-03-17","close":1280.7534},{"date":"2020-03-18","close":1230.1023},{"date":"2020-03-19","close":976.8459},{"date":"2020-03-20","close":1085.3844},{"date":"2020-03-23","close":1020.2613},{"date":"2020-03-24","close":1186.687},{"date":"2020-03-25","close":1382.0562},{"date":"2020-03-26","close":1367.5842},{"date":"2020-03-27","close":1410.9996},{"date":"2020-03-30","close":1425.4716},{"date":"2020-03-31","close":1436.3254},{"date":"2020-04-01","close":1403.7638},{"date":"2020-04-02","close":1429.0895},{"date":"2020-04-03","close":1439.9434},{"date":"2020-04-06","close":1566.5714},{"date":"2020-04-07","close":1613.6047},{"date":"2020-04-08","close":1591.8971},{"date":"2020-04-09","close":1609.9869},{"date":"2020-04-10","close":1682.3457},{"date":"2020-04-13","close":1693.1996},{"date":"2020-04-14","close":1711.2894},{"date":"2020-04-16","close":1689.5818},{"date":"2020-04-17","close":1732.9968},{"date":"2020-04-20","close":1725.7612},{"date":"2020-04-21","close":1693.1996},{"date":"2020-04-22","close":1714.9075},{"date":"2020-04-23","close":1707.6715},{"date":"2020-04-24","close":1678.7279},{"date":"2020-04-27","close":1732.9968},{"date":"2020-04-28","close":1736.6151},{"date":"2020-04-29","close":1859.6254},{"date":"2020-05-04","close":1870.4789},{"date":"2020-05-06","close":1964.5458},{"date":"2020-05-07","close":1982.6354},{"date":"2020-05-08","close":1982.6354},{"date":"2020-05-11","close":2011.5791},{"date":"2020-05-12","close":1953.6919},{"date":"2020-05-13","close":1942.8381},{"date":"2020-05-14","close":1866.8611},{"date":"2020-05-15","close":1931.9843},{"date":"2020-05-18","close":1931.9843},{"date":"2020-05-19","close":1942.8381},{"date":"2020-05-20","close":1986.2532},{"date":"2020-05-21","close":2000.7251},{"date":"2020-05-22","close":1917.5127},{"date":"2020-05-25","close":1939.2203},{"date":"2020-05-26","close":1979.0176},{"date":"2020-05-27","close":1989.8712},{"date":"2020-05-28","close":1989.8712},{"date":"2020-05-29","close":1928.3662},{"date":"2020-06-01","close":1979.0176},{"date":"2020-06-02","close":2141.825},{"date":"2020-06-03","close":2156.2971},{"date":"2020-06-04","close":2116.4995},{"date":"2020-06-05","close":2167.1509},{"date":"2020-06-08","close":2167.1509},{"date":"2020-06-09","close":2152.679},{"date":"2020-06-10","close":2112.8813},{"date":"2020-06-11","close":2058.6125},{"date":"2020-06-12","close":2011.5791},{"date":"2020-06-15","close":1874.0972},{"date":"2020-06-16","close":1975.3997},{"date":"2020-06-17","close":1989.8712},{"date":"2020-06-18","close":2040.5226},{"date":"2020-06-19","close":1993.4895},{"date":"2020-06-22","close":1997.1073},{"date":"2020-06-23","close":1964.5458},{"date":"2020-06-24","close":1968.1638},{"date":"2020-06-25","close":1931.9843},{"date":"2020-06-26","close":1935.6023},{"date":"2020-06-29","close":1884.9506},{"date":"2020-06-30","close":1888.5691},{"date":"2020-07-01","close":1895.8048},{"date":"2020-07-02","close":1903.0408},{"date":"2020-07-03","close":1946.4559},{"date":"2020-07-06","close":1960.9275},{"date":"2020-07-07","close":1975.3997},{"date":"2020-07-08","close":1946.4559},{"date":"2020-07-09","close":1939.2203},{"date":"2020-07-10","close":1903.0408},{"date":"2020-07-13","close":1964.5458},{"date":"2020-07-14","close":1953.6919},{"date":"2020-07-15","close":1971.7819},{"date":"2020-07-16","close":2029.6688},{"date":"2020-07-17","close":2054.9946},{"date":"2020-07-20","close":2040.5226},{"date":"2020-07-21","close":2116.4995},{"date":"2020-07-22","close":2116.4995},{"date":"2020-07-23","close":2058.6125},{"date":"2020-07-24","close":2044.1409},{"date":"2020-07-27","close":2047.7587},{"date":"2020-07-28","close":2044.1409},{"date":"2020-07-29","close":2044.1409},{"date":"2020-07-30","close":2069.4663},{"date":"2020-07-31","close":2065.8481},{"date":"2020-08-03","close":2076.7021},{"date":"2020-08-04","close":2181.6228},{"date":"2020-08-05","close":2192.4766},{"date":"2020-08-06","close":2373.374},{"date":"2020-08-07","close":2373.374},{"date":"2020-08-10","close":2528.9456},{"date":"2020-08-11","close":2503.6196},{"date":"2020-08-12","close":2521.7097},{"date":"2020-08-13","close":2478.2944},{"date":"2020-08-14","close":2427.6431},{"date":"2020-08-18","close":2250.3635},{"date":"2020-08-19","close":2293.7791},{"date":"2020-08-20","close":2141.825},{"date":"2020-08-21","close":2159.915},{"date":"2020-08-24","close":2134.5894},{"date":"2020-08-25","close":2225.0381},{"date":"2020-08-26","close":2185.2405},{"date":"2020-08-27","close":2149.061},{"date":"2020-08-28","close":2178.0049},{"date":"2020-08-31","close":2185.2405},{"date":"2020-09-01","close":2181.6228},{"date":"2020-09-02","close":2232.2739},{"date":"2020-09-03","close":2297.3972},{"date":"2020-09-04","close":2243.1277},{"date":"2020-09-07","close":2286.543},{"date":"2020-09-08","close":2257.5996},{"date":"2020-09-09","close":2206.9485},{"date":"2020-09-10","close":2225.0381},{"date":"2020-09-11","close":2217.802},{"date":"2020-09-14","close":2232.2739},{"date":"2020-09-15","close":2235.8918},{"date":"2020-09-16","close":2192.4766},{"date":"2020-09-17","close":2163.533},{"date":"2020-09-18","close":2152.679},{"date":"2020-09-21","close":2094.792},{"date":"2020-09-22","close":2029.6688},{"date":"2020-09-23","close":2018.8152},{"date":"2020-09-24","close":1921.1305},{"date":"2020-09-25","close":1931.9843},{"date":"2020-09-28","close":1964.5458},{"date":"2020-09-29","close":1997.1073},{"date":"2020-10-05","close":2022.433},{"date":"2020-10-06","close":2036.9045},{"date":"2020-10-07","close":2033.2869},{"date":"2020-10-08","close":2040.5226},{"date":"2020-10-12","close":2047.7587},{"date":"2020-10-13","close":2022.433},{"date":"2020-10-14","close":1997.1073},{"date":"2020-10-15","close":1975.3997},{"date":"2020-10-16","close":1957.3097},{"date":"2020-10-19","close":2000.7251},{"date":"2020-10-20","close":1997.1073},{"date":"2020-10-21","close":2054.9946},{"date":"2020-10-22","close":2080.3198},{"date":"2020-10-23","close":2080.3198},{"date":"2020-10-26","close":1997.1073},{"date":"2020-10-27","close":1979.0176},{"date":"2020-10-28","close":2015.1971},{"date":"2020-10-29","close":1989.8712},{"date":"2020-10-30","close":1946.4559},{"date":"2020-11-02","close":1971.7819},{"date":"2020-11-03","close":1989.8712},{"date":"2020-11-04","close":1975.3997},{"date":"2020-11-05","close":2015.1971},{"date":"2020-11-06","close":1993.4895},{"date":"2020-11-09","close":2036.9045},{"date":"2020-11-10","close":2040.5226},{"date":"2020-11-11","close":2185.2405},{"date":"2020-11-12","close":2167.1509},{"date":"2020-11-13","close":2138.207},{"date":"2020-11-16","close":2279.3071},{"date":"2020-11-17","close":2279.3071},{"date":"2020-11-18","close":2275.689},{"date":"2020-11-19","close":2232.2739},{"date":"2020-11-20","close":2243.1277},{"date":"2020-11-23","close":2315.4868},{"date":"2020-11-24","close":2301.0149},{"date":"2020-11-25","close":2311.8689},{"date":"2020-11-26","close":2319.1047},{"date":"2020-11-27","close":2282.9253},{"date":"2020-11-30","close":2214.1843},{"date":"2020-12-01","close":2293.7791},{"date":"2020-12-02","close":2290.1611},{"date":"2020-12-03","close":2308.251},{"date":"2020-12-04","close":2297.3972},{"date":"2020-12-07","close":2279.3071},{"date":"2020-12-08","close":2228.6558},{"date":"2020-12-09","close":2264.8352},{"date":"2020-12-10","close":2257.5996},{"date":"2020-12-11","close":2286.543},{"date":"2020-12-14","close":2257.5996},{"date":"2020-12-15","close":2225.0381},{"date":"2020-12-16","close":2221.4199},{"date":"2020-12-17","close":2214.1843},{"date":"2020-12-18","close":2174.387},{"date":"2020-12-21","close":2174.387},{"date":"2020-12-22","close":2145.4429},{"date":"2020-12-23","close":2141.825},{"date":"2020-12-24","close":2199.7126},{"date":"2020-12-28","close":2141.825},{"date":"2020-12-29","close":2243.8169},{"date":"2020-12-30","close":2308.0339},{"date":"2021-01-04","close":2300.4788},{"date":"2021-01-05","close":2326.9211},{"date":"2021-01-06","close":2500.6851},{"date":"2021-01-07","close":2591.344},{"date":"2021-01-08","close":2591.344},{"date":"2021-01-11","close":2719.7778},{"date":"2021-01-12","close":2632.8962},{"date":"2021-01-13","close":2610.2312},{"date":"2021-01-14","close":2640.4512},{"date":"2021-01-15","close":2553.5693},{"date":"2021-01-18","close":2417.5806},{"date":"2021-01-19","close":2470.4651},{"date":"2021-01-20","close":2447.8003},{"date":"2021-01-21","close":2459.1328},{"date":"2021-01-22","close":2417.5806},{"date":"2021-01-25","close":2530.9045},{"date":"2021-01-26","close":2447.8003},{"date":"2021-01-27","close":2436.4678},{"date":"2021-01-28","close":2360.9182},{"date":"2021-01-29","close":2266.4817},{"date":"2021-02-01","close":2342.031},{"date":"2021-02-02","close":2413.803},{"date":"2021-02-03","close":2428.9131},{"date":"2021-02-04","close":2387.3608},{"date":"2021-02-05","close":2410.0254},{"date":"2021-02-08","close":2478.02},{"date":"2021-02-09","close":2447.8003},{"date":"2021-02-10","close":2481.7974},{"date":"2021-02-15","close":2478.02},{"date":"2021-02-16","close":2504.4622},{"date":"2021-02-17","close":2478.02},{"date":"2021-02-18","close":2402.4705},{"date":"2021-02-19","close":2364.6958},{"date":"2021-02-22","close":2364.6958},{"date":"2021-02-23","close":2364.6958},{"date":"2021-02-24","close":2296.7014},{"date":"2021-02-25","close":2349.5859},{"date":"2021-02-26","close":2308.0339},{"date":"2021-03-02","close":2326.9211},{"date":"2021-03-03","close":2357.1411},{"date":"2021-03-04","close":2319.3662},{"date":"2021-03-05","close":2292.9241},{"date":"2021-03-08","close":2274.0369},{"date":"2021-03-09","close":2308.0339},{"date":"2021-03-10","close":2323.1436},{"date":"2021-03-11","close":2353.3635},{"date":"2021-03-12","close":2368.4734},{"date":"2021-03-15","close":2406.248},{"date":"2021-03-16","close":2406.248},{"date":"2021-03-17","close":2406.248},{"date":"2021-03-18","close":2413.803},{"date":"2021-03-19","close":2391.1382},{"date":"2021-03-22","close":2478.02},{"date":"2021-03-23","close":2447.8003},{"date":"2021-03-24","close":2447.8003},{"date":"2021-03-25","close":2451.5776},{"date":"2021-03-26","close":2500.6851},{"date":"2021-03-29","close":2500.6851},{"date":"2021-03-30","close":2685.781},{"date":"2021-03-31","close":2670.6709},{"date":"2021-04-01","close":2806.6597},{"date":"2021-04-02","close":2829.3247},{"date":"2021-04-05","close":2867.0994},{"date":"2021-04-06","close":3018.1982},{"date":"2021-04-07","close":3497.937},{"date":"2021-04-08","close":3395.9451},{"date":"2021-04-09","close":3248.6235},{"date":"2021-04-12","close":3271.2883},{"date":"2021-04-13","close":3127.7449},{"date":"2021-04-14","close":3229.7361},{"date":"2021-04-15","close":3195.739},{"date":"2021-04-16","close":3184.4065},{"date":"2021-04-19","close":3105.0796},{"date":"2021-04-20","close":3305.2859},{"date":"2021-04-21","close":3263.7336},{"date":"2021-04-22","close":3290.1758},{"date":"2021-04-23","close":3350.615},{"date":"2021-04-26","close":3373.28},{"date":"2021-04-27","close":3380.835},{"date":"2021-04-28","close":3301.5083},{"date":"2021-04-29","close":3225.9587},{"date":"2021-04-30","close":3282.6211},{"date":"2021-05-03","close":3180.6294},{"date":"2021-05-04","close":3191.9619},{"date":"2021-05-06","close":3324.1733},{"date":"2021-05-07","close":3331.7283},{"date":"2021-05-10","close":3456.3843},{"date":"2021-05-11","close":3475.2717},{"date":"2021-05-12","close":3373.28},{"date":"2021-05-13","close":3343.0603},{"date":"2021-05-14","close":3361.9478},{"date":"2021-05-17","close":3358.1707},{"date":"2021-05-18","close":3399.7227},{"date":"2021-05-20","close":3320.3958},{"date":"2021-05-21","close":3309.063},{"date":"2021-05-24","close":3293.9534},{"date":"2021-05-25","close":3320.3958},{"date":"2021-05-26","close":3422.3872},{"date":"2021-05-27","close":3414.8325},{"date":"2021-05-28","close":3414.8325},{"date":"2021-05-31","close":3441.2747},{"date":"2021-06-01","close":3584.8186},{"date":"2021-06-02","close":3630.1477},{"date":"2021-06-03","close":3664.1455},{"date":"2021-06-04","close":3739.6946},{"date":"2021-06-07","close":3683.033},{"date":"2021-06-08","close":3667.9229},{"date":"2021-06-09","close":3558.376},{"date":"2021-06-10","close":3633.9258},{"date":"2021-06-11","close":3645.2583},{"date":"2021-06-14","close":3698.1426},{"date":"2021-06-15","close":3777.469},{"date":"2021-06-16","close":3762.3594},{"date":"2021-06-17","close":3698.1426},{"date":"2021-06-18","close":3720.8069},{"date":"2021-06-21","close":3592.3733},{"date":"2021-06-22","close":3633.9258},{"date":"2021-06-23","close":3554.5986},{"date":"2021-06-24","close":3581.041},{"date":"2021-06-25","close":3626.3711},{"date":"2021-06-28","close":3709.4751},{"date":"2021-06-29","close":3671.7002},{"date":"2021-06-30","close":3641.4805},{"date":"2021-07-01","close":3569.7085},{"date":"2021-07-02","close":3554.5986},{"date":"2021-07-05","close":3520.6016},{"date":"2021-07-06","close":3550.8213},{"date":"2021-07-07","close":3490.3816},{"date":"2021-07-08","close":3467.717},{"date":"2021-07-09","close":3339.283},{"date":"2021-07-12","close":3407.2773},{"date":"2021-07-13","close":3448.8298},{"date":"2021-07-14","close":3380.835},{"date":"2021-07-15","close":3433.7195},{"date":"2021-07-16","close":3414.8325},{"date":"2021-07-19","close":3301.5083},{"date":"2021-07-20","close":3267.511},{"date":"2021-07-21","close":3324.1733},{"date":"2021-07-22","close":3501.7141},{"date":"2021-07-23","close":3547.0437},{"date":"2021-07-26","close":3528.1565},{"date":"2021-07-27","close":3486.6045},{"date":"2021-07-28","close":3445.052},{"date":"2021-07-29","close":3418.6099},{"date":"2021-07-30","close":3369.5024},{"date":"2021-08-02","close":3361.9478},{"date":"2021-08-03","close":3324.1733},{"date":"2021-08-04","close":3365.7256},{"date":"2021-08-05","close":3399.7227},{"date":"2021-08-06","close":3392.1672},{"date":"2021-08-09","close":3339.283},{"date":"2021-08-10","close":3320.3958},{"date":"2021-08-11","close":3309.063},{"date":"2021-08-12","close":3312.8406},{"date":"2021-08-13","close":3248.6235},{"date":"2021-08-17","close":3229.7361},{"date":"2021-08-18","close":3267.511},{"date":"2021-08-19","close":3169.2969},{"date":"2021-08-20","close":3003.0881},{"date":"2021-08-23","close":3101.3022},{"date":"2021-08-24","close":3218.4038},{"date":"2021-08-25","close":3252.4014},{"date":"2021-08-26","close":3267.511},{"date":"2021-08-27","close":3286.3984},{"date":"2021-08-30","close":3278.8435},{"date":"2021-08-31","close":3320.3958},{"date":"2021-09-01","close":3320.3958},{"date":"2021-09-02","close":3331.7283},{"date":"2021-09-03","close":3324.1733},{"date":"2021-09-06","close":3297.7305},{"date":"2021-09-07","close":3275.0662},{"date":"2021-09-08","close":3263.7336},{"date":"2021-09-09","close":3222.1816},{"date":"2021-09-10","close":3237.2915},{"date":"2021-09-13","close":3173.0745},{"date":"2021-09-14","close":3218.4038},{"date":"2021-09-15","close":3237.2915},{"date":"2021-09-16","close":3244.8464},{"date":"2021-09-17","close":3203.2942},{"date":"2021-09-23","close":3120.1899},{"date":"2021-09-24","close":3116.4124},{"date":"2021-09-27","close":3112.6348},{"date":"2021-09-28","close":3078.6379},{"date":"2021-09-29","close":3021.9753},{"date":"2021-09-30","close":3078.6379},{"date":"2021-10-01","close":2991.7559},{"date":"2021-10-05","close":2942.6487},{"date":"2021-10-06","close":2901.0964},{"date":"2021-10-07","close":2991.7559},{"date":"2021-10-08","close":2984.2009},{"date":"2021-10-12","close":3067.3052},{"date":"2021-10-13","close":3135.2996},{"date":"2021-10-14","close":3184.4065},{"date":"2021-10-15","close":3203.2942},{"date":"2021-10-18","close":3222.1816},{"date":"2021-10-19","close":3358.1707},{"date":"2021-10-20","close":3395.9451},{"date":"2021-10-21","close":3445.052},{"date":"2021-10-22","close":3475.2717},{"date":"2021-10-25","close":3463.9392},{"date":"2021-10-26","close":3486.6045},{"date":"2021-10-27","close":3433.7195},{"date":"2021-10-28","close":3422.3872},{"date":"2021-10-29","close":3392.1672},{"date":"2021-11-01","close":3361.9478},{"date":"2021-11-02","close":3403.5},{"date":"2021-11-03","close":3358.1707},{"date":"2021-11-04","close":3380.835},{"date":"2021-11-05","close":3377.0579},{"date":"2021-11-08","close":3422.3872},{"date":"2021-11-09","close":3411.0549},{"date":"2021-11-10","close":3320.3958},{"date":"2021-11-11","close":3267.511},{"date":"2021-11-12","close":3346.8381},{"date":"2021-11-15","close":3377.0579},{"date":"2021-11-16","close":3346.8381},{"date":"2021-11-17","close":3278.8435},{"date":"2021-11-18","close":3271.2883},{"date":"2021-11-19","close":3225.9587},{"date":"2021-11-22","close":3218.4038},{"date":"2021-11-23","close":3229.7361},{"date":"2021-11-24","close":3233.5139},{"date":"2021-11-25","close":3225.9587},{"date":"2021-11-26","close":3105.0796},{"date":"2021-11-29","close":3021.9753},{"date":"2021-11-30","close":2908.6516},{"date":"2021-12-01","close":2953.9814},{"date":"2021-12-02","close":3014.4207},{"date":"2021-12-03","close":3120.1899},{"date":"2021-12-06","close":3116.4124},{"date":"2021-12-07","close":3112.6348},{"date":"2021-12-08","close":3120.1899},{"date":"2021-12-09","close":3127.7449},{"date":"2021-12-10","close":3093.7476},{"date":"2021-12-13","close":3101.3022},{"date":"2021-12-14","close":3101.3022},{"date":"2021-12-15","close":3120.1899},{"date":"2021-12-16","close":3120.1899},{"date":"2021-12-17","close":3127.7449},{"date":"2021-12-20","close":3071.0825},{"date":"2021-12-21","close":3055.9729},{"date":"2021-12-22","close":3025.7529},{"date":"2021-12-23","close":3029.5303},{"date":"2021-12-24","close":3021.9753},{"date":"2021-12-27","close":3059.7502},{"date":"2021-12-28","close":3101.3022},{"date":"2021-12-29","close":3164.5137},{"date":"2021-12-30","close":3176.366},{"date":"2022-01-03","close":4000.0},{"date":"2022-01-04","close":3184.2673},{"date":"2022-01-05","close":3156.6123},{"date":"2022-01-06","close":3089.4504},{"date":"2022-01-07","close":3097.3518},{"date":"2022-01-10","close":3069.6968},{"date":"2022-01-11","close":3038.0911},{"date":"2022-01-12","close":3089.4504},{"date":"2022-01-13","close":3125.0066},{"date":"2022-01-14","close":3121.0559},{"date":"2022-01-17","close":3073.6477},{"date":"2022-01-18","close":3049.9434},{"date":"2022-01-19","close":3038.0911},{"date":"2022-01-20","close":3061.7957},{"date":"2022-01-21","close":3030.1899},{"date":"2022-01-24","close":2860.3093},{"date":"2022-01-25","close":2741.7886},{"date":"2022-01-26","close":2741.7886},{"date":"2022-01-27","close":2662.7744},{"date":"2022-01-28","close":2733.887},{"date":"2022-02-03","close":2812.9011},{"date":"2022-02-04","close":2840.5559},{"date":"2022-02-07","close":2868.2109},{"date":"2022-02-08","close":2868.2109},{"date":"2022-02-09","close":2868.2109},{"date":"2022-02-10","close":2943.2744},{"date":"2022-02-11","close":2943.2744},{"date":"2022-02-14","close":2919.5701},{"date":"2022-02-15","close":2856.3589},{"date":"2022-02-16","close":2899.8167},{"date":"2022-02-17","close":2895.8657},{"date":"2022-02-18","close":2891.9153},{"date":"2022-02-21","close":2891.9153},{"date":"2022-02-22","close":2891.9153},{"date":"2022-02-23","close":2891.9153},{"date":"2022-02-24","close":2765.4927},{"date":"2022-02-25","close":2789.197},{"date":"2022-02-28","close":2789.197},{"date":"2022-03-02","close":2808.9502},{"date":"2022-03-03","close":2899.8167},{"date":"2022-03-04","close":2899.8167},{"date":"2022-03-07","close":2828.7039},{"date":"2022-03-08","close":2785.2461},{"date":"2022-03-10","close":2785.2461},{"date":"2022-03-11","close":2828.7039},{"date":"2022-03-14","close":2816.8516},{"date":"2022-03-15","close":2761.542},{"date":"2022-03-16","close":2816.8516},{"date":"2022-03-17","close":2872.1616},{"date":"2022-03-18","close":2848.4575},{"date":"2022-03-21","close":2848.4575},{"date":"2022-03-22","close":2856.3589},{"date":"2022-03-23","close":2868.2109},{"date":"2022-03-24","close":2880.063},{"date":"2022-03-25","close":2880.063},{"date":"2022-03-28","close":2923.5208},{"date":"2022-03-29","close":2915.6194},{"date":"2022-03-30","close":2915.6194},{"date":"2022-03-31","close":2923.5208},{"date":"2022-04-01","close":2935.373},{"date":"2022-04-04","close":2974.8801},{"date":"2022-04-05","close":2978.8308},{"date":"2022-04-06","close":2939.3235},{"date":"2022-04-07","close":2895.8657},{"date":"2022-04-08","close":2895.8657},{"date":"2022-04-11","close":2895.8657},{"date":"2022-04-12","close":2872.1616},{"date":"2022-04-13","close":2911.6687},{"date":"2022-04-14","close":2943.2744},{"date":"2022-04-15","close":2955.1265},{"date":"2022-04-18","close":2939.3235},{"date":"2022-04-19","close":2951.1755},{"date":"2022-04-20","close":2955.1265},{"date":"2022-04-21","close":2963.0278},{"date":"2022-04-22","close":2931.4224},{"date":"2022-04-25","close":2876.1123},{"date":"2022-04-26","close":2860.3093},{"date":"2022-04-27","close":2816.8516},{"date":"2022-04-28","close":2824.7532},{"date":"2022-04-29","close":2828.7039},{"date":"2022-05-02","close":2804.9998},{"date":"2022-05-03","close":2820.8022},{"date":"2022-05-04","close":2808.9502},{"date":"2022-05-06","close":2765.4927},{"date":"2022-05-09","close":3425.0},{"date":"2022-05-10","close":2670.6758},{"date":"2022-05-11","close":2639.0703},{"date":"2022-05-12","close":2579.8096},{"date":"2022-05-13","close":2646.9714},{"date":"2022-05-16","close":2627.218},{"date":"2022-05-17","close":2631.1689},{"date":"2022-05-18","close":2619.3167},{"date":"2022-05-19","close":2579.8096},{"date":"2022-05-20","close":2591.6616},{"date":"2022-05-23","close":2567.9575},{"date":"2022-05-24","close":2508.697},{"date":"2022-05-25","close":2504.7461},{"date":"2022-05-26","close":2512.6477},{"date":"2022-05-27","close":2544.2534},{"date":"2022-05-30","close":2575.8589},{"date":"2022-05-31","close":2548.2039},{"date":"2022-06-02","close":2567.9575},{"date":"2022-06-03","close":2564.0071},{"date":"2022-06-07","close":2520.5493},{"date":"2022-06-08","close":2532.4011},{"date":"2022-06-09","close":2516.5984},{"date":"2022-06-10","close":2473.1406},{"date":"2022-06-13","close":2319.063},{"date":"2022-06-14","close":2319.063},{"date":"2022-06-15","close":2243.9998},{"date":"2022-06-16","close":2200.542},{"date":"2022-06-17","close":2200.542},{"date":"2022-06-20","close":2176.8376},{"date":"2022-06-21","close":2251.9011},{"date":"2022-06-22","close":2133.3801},{"date":"2022-06-23","close":2010.9083},{"date":"2022-06-24","close":2149.1829},{"date":"2022-06-27","close":2192.6404},{"date":"2022-06-28","close":2200.542},{"date":"2022-06-29","close":2180.7886},{"date":"2022-06-30","close":2145.2322},{"date":"2022-07-01","close":2121.5281},{"date":"2022-07-04","close":2117.5774},{"date":"2022-07-05","close":2145.2322},{"date":"2022-07-06","close":2101.7744},{"date":"2022-07-07","close":2082.021},{"date":"2022-07-08","close":2113.6267},{"date":"2022-07-11","close":2109.676},{"date":"2022-07-12","close":2054.366},{"date":"2022-07-13","close":2074.1196},{"date":"2022-07-14","close":2078.0703},{"date":"2022-07-15","close":2054.366},{"date":"2022-07-18","close":2164.9856},{"date":"2022-07-19","close":2164.9856},{"date":"2022-07-20","close":2212.394},{"date":"2022-07-21","close":2220.2954},{"date":"2022-07-22","close":2232.1475},{"date":"2022-07-25","close":2228.1968},{"date":"2022-07-26","close":2236.0981},{"date":"2022-07-27","close":2251.9011},{"date":"2022-07-28","close":2251.9011},{"date":"2022-07-29","close":2279.5559},{"date":"2022-08-01","close":2275.6052},{"date":"2022-08-02","close":2243.9998},{"date":"2022-08-03","close":2275.6052},{"date":"2022-08-04","close":2295.3589},{"date":"2022-08-05","close":2326.9646},{"date":"2022-08-08","close":2326.9646},{"date":"2022-08-09","close":2330.9153},{"date":"2022-08-10","close":2303.2603},{"date":"2022-08-11","close":2346.718},{"date":"2022-08-12","close":2358.5701},{"date":"2022-08-16","close":2362.5208},{"date":"2022-08-17","close":2323.0137},{"date":"2022-08-18","close":2303.2603},{"date":"2022-08-19","close":2291.4082},{"date":"2022-08-22","close":2251.9011},{"date":"2022-08-23","close":2216.3447},{"date":"2022-08-24","close":2228.1968},{"date":"2022-08-25","close":2267.7041},{"date":"2022-08-26","close":2255.8518},{"date":"2022-08-29","close":2212.394},{"date":"2022-08-30","close":2240.0491},{"date":"2022-08-31","close":2259.8025},{"date":"2022-09-01","close":2228.1968},{"date":"2022-09-02","close":2228.1968},{"date":"2022-09-05","close":2204.4927},{"date":"2022-09-06","close":2224.2463},{"date":"2022-09-07","close":2196.5913},{"date":"2022-09-08","close":2212.394},{"date":"2022-09-13","close":2251.9011},{"date":"2022-09-14","close":2228.1968},{"date":"2022-09-15","close":2240.0491},{"date":"2022-09-16","close":2224.2463},{"date":"2022-09-19","close":2212.394},{"date":"2022-09-20","close":2216.3447},{"date":"2022-09-21","close":2208.4434},{"date":"2022-09-22","close":2161.0349},{"date":"2022-09-23","close":2097.8237},{"date":"2022-09-26","close":1951.6477},{"date":"2022-09-27","close":1975.3519},{"date":"2022-09-28","close":1931.8943},{"date":"2022-09-29","close":1947.697},{"date":"2022-09-30","close":1939.7957},{"date":"2022-10-04","close":2014.8588},{"date":"2022-10-05","close":2010.9083},{"date":"2022-10-06","close":2058.3167},{"date":"2022-10-07","close":2046.4645},{"date":"2022-10-11","close":1999.056},{"date":"2022-10-12","close":1995.1053},{"date":"2022-10-13","close":1967.4506},{"date":"2022-10-14","close":1995.1053},{"date":"2022-10-17","close":1995.1053},{"date":"2022-10-18","close":2046.4645},{"date":"2022-10-19","close":2022.7604},{"date":"2022-10-20","close":1923.9929},{"date":"2022-10-21","close":1896.3379},{"date":"2022-10-24","close":1876.5845},{"date":"2022-10-25","close":1809.4225},{"date":"2022-10-26","close":1829.1759},{"date":"2022-10-27","close":1888.4364},{"date":"2022-10-28","close":1896.3379},{"date":"2022-10-31","close":1900.2887},{"date":"2022-11-01","close":1912.1406},{"date":"2022-11-02","close":1931.8943},{"date":"2022-11-03","close":1920.0422},{"date":"2022-11-04","close":1939.7957},{"date":"2022-11-07","close":1959.5491},{"date":"2022-11-08","close":1991.1547},{"date":"2022-11-09","close":2014.8588},{"date":"2022-11-10","close":2003.0067},{"date":"2022-11-11","close":2058.3167},{"date":"2022-11-14","close":2078.0703},{"date":"2022-11-15","close":2117.5774},{"date":"2022-11-16","close":2121.5281},{"date":"2022-11-17","close":2105.7253},{"date":"2022-11-18","close":2105.7253},{"date":"2022-11-21","close":2066.2183},{"date":"2022-11-22","close":2082.021},{"date":"2022-11-23","close":2101.7744},{"date":"2022-11-24","close":2113.6267},{"date":"2022-11-25","close":2113.6267},{"date":"2022-11-28","close":2089.9224},{"date":"2022-11-29","close":2101.7744},{"date":"2022-11-30","close":2133.3801},{"date":"2022-12-01","close":2125.4788},{"date":"2022-12-02","close":2129.4294},{"date":"2022-12-05","close":2113.6267},{"date":"2022-12-06","close":2062.2676},{"date":"2022-12-07","close":2030.6617},{"date":"2022-12-08","close":2038.5631},{"date":"2022-12-09","close":2046.4645},{"date":"2022-12-12","close":2046.4645},{"date":"2022-12-13","close":2046.4645},{"date":"2022-12-14","close":2026.7111},{"date":"2022-12-15","close":2010.9083},{"date":"2022-12-16","close":1995.1053},{"date":"2022-12-19","close":1963.4999},{"date":"2022-12-20","close":1939.7957},{"date":"2022-12-21","close":1951.6477},{"date":"2022-12-22","close":1967.4506},{"date":"2022-12-23","close":1927.9434},{"date":"2022-12-26","close":1943.7463},{"date":"2022-12-27","close":2034.6124},{"date":"2022-12-28","close":2005.7236},{"date":"2022-12-29","close":1976.8344},{"date":"2023-01-02","close":1939.6915},{"date":"2023-01-03","close":1919.0564},{"date":"2023-01-04","close":1947.9456},{"date":"2023-01-05","close":2018.1045},{"date":"2023-01-06","close":2018.1045},{"date":"2023-01-09","close":2067.6284},{"date":"2023-01-10","close":2113.0256},{"date":"2023-01-11","close":2121.2795},{"date":"2023-01-12","close":2133.6604},{"date":"2023-01-13","close":2170.8035},{"date":"2023-01-16","close":2179.0576},{"date":"2023-01-17","close":2212.0737},{"date":"2023-01-18","close":2203.8198},{"date":"2023-01-19","close":2253.3438},{"date":"2023-01-20","close":2257.4707},{"date":"2023-01-25","close":2311.1218},{"date":"2023-01-26","close":2311.1218},{"date":"2023-01-27","close":2306.9946},{"date":"2023-01-30","close":2278.1057},{"date":"2023-01-31","close":2269.8516},{"date":"2023-02-01","close":2352.3916},{"date":"2023-02-02","close":2538.1069},{"date":"2023-02-03","close":2533.9797},{"date":"2023-02-06","close":2533.9797},{"date":"2023-02-07","close":2583.5039},{"date":"2023-02-08","close":2653.6628},{"date":"2023-02-09","close":2616.52},{"date":"2023-02-10","close":2484.4558},{"date":"2023-02-13","close":2459.6938},{"date":"2023-02-14","close":2443.1858},{"date":"2023-02-15","close":2393.6619},{"date":"2023-02-16","close":2443.1858},{"date":"2023-02-17","close":2476.2019},{"date":"2023-02-20","close":2439.0588},{"date":"2023-02-21","close":2418.4238},{"date":"2023-02-22","close":2311.1218},{"date":"2023-02-23","close":2306.9946},{"date":"2023-02-24","close":2327.6296},{"date":"2023-02-27","close":2298.7407},{"date":"2023-02-28","close":2282.2327},{"date":"2023-03-02","close":2331.7566},{"date":"2023-03-03","close":2286.3596},{"date":"2023-03-06","close":2245.0896},{"date":"2023-03-07","close":2224.4546},{"date":"2023-03-08","close":2174.9307},{"date":"2023-03-09","close":2203.8198},{"date":"2023-03-10","close":2162.5496},{"date":"2023-03-13","close":2150.1685},{"date":"2023-03-14","close":2055.2476},{"date":"2023-03-15","close":2046.9935},{"date":"2023-03-16","close":1980.9614},{"date":"2023-03-17","close":2001.5966},{"date":"2023-03-20","close":2009.8505},{"date":"2023-03-21","close":2013.9774},{"date":"2023-03-22","close":2026.3585},{"date":"2023-03-23","close":1993.3425},{"date":"2023-03-24","close":2022.2313},{"date":"2023-03-27","close":2022.2313},{"date":"2023-03-28","close":2042.8665},{"date":"2023-03-29","close":2121.2795},{"date":"2023-03-30","close":2129.5337},{"date":"2023-03-31","close":2203.8198},{"date":"2023-04-03","close":2170.8035},{"date":"2023-04-04","close":2253.3438},{"date":"2023-04-05","close":2360.6458},{"date":"2023-04-06","close":2306.9946},{"date":"2023-04-07","close":2385.408},{"date":"2023-04-10","close":2290.4866},{"date":"2023-04-11","close":2302.8677},{"date":"2023-04-12","close":2298.7407},{"date":"2023-04-13","close":2311.1218},{"date":"2023-04-14","close":2302.8677},{"date":"2023-04-17","close":2331.7566},{"date":"2023-04-18","close":2340.0107},{"date":"2023-04-19","close":2340.0107},{"date":"2023-04-20","close":2278.1057},{"date":"2023-04-21","close":2257.4707},{"date":"2023-04-24","close":2187.3118},{"date":"2023-04-25","close":2133.6604},{"date":"2023-04-26","close":2133.6604},{"date":"2023-04-27","close":2129.5337},{"date":"2023-04-28","close":2166.6768},{"date":"2023-05-02","close":2220.3276},{"date":"2023-05-03","close":2199.6926},{"date":"2023-05-04","close":2203.8198},{"date":"2023-05-08","close":2269.8516},{"date":"2023-05-09","close":2290.4866},{"date":"2023-05-10","close":2286.3596},{"date":"2023-05-11","close":2306.9946},{"date":"2023-05-12","close":2269.8516},{"date":"2023-05-15","close":2257.4707},{"date":"2023-05-16","close":2273.9788},{"date":"2023-05-17","close":2290.4866},{"date":"2023-05-18","close":2290.4866},{"date":"2023-05-19","close":2315.2485},{"date":"2023-05-22","close":2319.3757},{"date":"2023-05-23","close":2302.8677},{"date":"2023-05-24","close":2282.2327},{"date":"2023-05-25","close":2302.8677},{"date":"2023-05-26","close":2298.7407},{"date":"2023-05-30","close":2385.408},{"date":"2023-05-31","close":2327.6296},{"date":"2023-06-01","close":2286.3596},{"date":"2023-06-02","close":2335.8838},{"date":"2023-06-05","close":2385.408},{"date":"2023-06-07","close":2373.0269},{"date":"2023-06-08","close":2335.8838},{"date":"2023-06-09","close":2377.1536},{"date":"2023-06-12","close":2315.2485},{"date":"2023-06-13","close":2302.8677},{"date":"2023-06-14","close":2282.2327},{"date":"2023-06-15","close":2253.3438},{"date":"2023-06-16","close":2265.7249},{"date":"2023-06-19","close":2265.7249},{"date":"2023-06-20","close":2257.4707},{"date":"2023-06-21","close":2212.0737},{"date":"2023-06-22","close":2203.8198},{"date":"2023-06-23","close":2162.5496},{"date":"2023-06-26","close":2187.3118},{"date":"2023-06-27","close":2179.0576},{"date":"2023-06-28","close":2183.1846},{"date":"2023-06-29","close":2179.0576},{"date":"2023-06-30","close":2212.0737},{"date":"2023-07-03","close":2228.5818},{"date":"2023-07-04","close":2265.7249},{"date":"2023-07-05","close":2228.5818},{"date":"2023-07-06","close":2199.6926},{"date":"2023-07-07","close":2203.8198},{"date":"2023-07-10","close":2191.4387},{"date":"2023-07-11","close":2203.8198},{"date":"2023-07-12","close":2207.9465},{"date":"2023-07-13","close":2212.0737},{"date":"2023-07-14","close":2261.5977},{"date":"2023-07-17","close":2273.9788},{"date":"2023-07-18","close":2212.0737},{"date":"2023-07-19","close":2220.3276},{"date":"2023-07-20","close":2199.6926},{"date":"2023-07-21","close":2187.3118},{"date":"2023-07-24","close":2158.4226},{"date":"2023-07-25","close":2150.1685},{"date":"2023-07-26","close":2075.8826},{"date":"2023-07-27","close":2146.0415},{"date":"2023-07-28","close":2146.0415},{"date":"2023-07-31","close":2166.6768},{"date":"2023-08-01","close":2199.6926},{"date":"2023-08-02","close":2170.8035},{"date":"2023-08-03","close":2154.2957},{"date":"2023-08-04","close":2166.6768},{"date":"2023-08-07","close":2187.3118},{"date":"2023-08-08","close":2174.9307},{"date":"2023-08-09","close":2187.3118},{"date":"2023-08-10","close":2187.3118},{"date":"2023-08-11","close":2220.3276},{"date":"2023-08-14","close":2220.3276},{"date":"2023-08-16","close":2179.0576},{"date":"2023-08-17","close":2129.5337},{"date":"2023-08-18","close":2100.6445},{"date":"2023-08-21","close":2084.1367},{"date":"2023-08-22","close":2084.1367},{"date":"2023-08-23","close":2080.0095},{"date":"2023-08-24","close":2075.8826},{"date":"2023-08-25","close":2075.8826},{"date":"2023-08-28","close":2092.3906},{"date":"2023-08-29","close":2092.3906},{"date":"2023-08-30","close":2096.5176},{"date":"2023-08-31","close":2100.6445},{"date":"2023-09-01","close":2092.3906},{"date":"2023-09-04","close":2088.2634},{"date":"2023-09-05","close":2096.5176},{"date":"2023-09-06","close":2100.6445},{"date":"2023-09-07","close":2092.3906},{"date":"2023-09-08","close":2096.5176},{"date":"2023-09-11","close":2137.7876},{"date":"2023-09-12","close":2121.2795},{"date":"2023-09-13","close":2125.4065},{"date":"2023-09-14","close":2158.4226},{"date":"2023-09-15","close":2154.2957},{"date":"2023-09-18","close":2133.6604},{"date":"2023-09-19","close":2125.4065},{"date":"2023-09-20","close":2117.1526},{"date":"2023-09-21","close":2071.7556},{"date":"2023-09-22","close":2059.3745},{"date":"2023-09-25","close":2046.9935},{"date":"2023-09-26","close":2051.1206},{"date":"2023-09-27","close":2071.7556},{"date":"2023-10-04","close":2042.8665},{"date":"2023-10-05","close":2051.1206},{"date":"2023-10-06","close":2067.6284},{"date":"2023-10-10","close":2038.7396},{"date":"2023-10-11","close":2038.7396},{"date":"2023-10-12","close":2034.6124},{"date":"2023-10-13","close":2022.2313},{"date":"2023-10-16","close":2005.7236},{"date":"2023-10-17","close":2005.7236},{"date":"2023-10-18","close":2030.4856},{"date":"2023-10-19","close":2009.8505},{"date":"2023-10-20","close":1976.8344},{"date":"2023-10-23","close":1952.0724},{"date":"2023-10-24","close":1997.4695},{"date":"2023-10-25","close":2005.7236},{"date":"2023-10-26","close":1980.9614},{"date":"2023-10-27","close":1976.8344},{"date":"2023-10-30","close":1968.5803},{"date":"2023-10-31","close":1952.0724},{"date":"2023-11-01","close":1968.5803},{"date":"2023-11-02","close":1989.2155},{"date":"2023-11-03","close":2005.7236},{"date":"2023-11-06","close":2046.9935},{"date":"2023-11-07","close":2030.4856},{"date":"2023-11-08","close":2018.1045},{"date":"2023-11-09","close":2055.2476},{"date":"2023-11-10","close":2046.9935},{"date":"2023-11-13","close":2092.3906},{"date":"2023-11-14","close":2080.0095},{"date":"2023-11-15","close":2096.5176},{"date":"2023-11-16","close":2113.0256},{"date":"2023-11-17","close":2100.6445},{"date":"2023-11-20","close":2092.3906},{"date":"2023-11-21","close":2088.2634},{"date":"2023-11-22","close":2088.2634},{"date":"2023-11-23","close":2092.3906},{"date":"2023-11-24","close":2113.0256},{"date":"2023-11-27","close":2133.6604},{"date":"2023-11-28","close":2150.1685},{"date":"2023-11-29","close":2133.6604},{"date":"2023-11-30","close":2133.6604},{"date":"2023-12-01","close":2121.2795},{"date":"2023-12-04","close":2236.8357},{"date":"2023-12-05","close":2249.2168},{"date":"2023-12-06","close":2216.2007},{"date":"2023-12-07","close":2216.2007},{"date":"2023-12-08","close":2212.0737},{"date":"2023-12-11","close":2195.5654},{"date":"2023-12-12","close":2195.5654},{"date":"2023-12-13","close":2187.3118},{"date":"2023-12-14","close":2179.0576},{"date":"2023-12-15","close":2150.1685},{"date":"2023-12-18","close":2117.1526},{"date":"2023-12-19","close":2104.7715},{"date":"2023-12-20","close":2125.4065},{"date":"2023-12-21","close":2125.4065},{"date":"2023-12-22","close":2133.6604},{"date":"2023-12-26","close":2108.8987},{"date":"2023-12-27","close":2228.7727},{"date":"2023-12-28","close":2264.291},{"date":"2024-01-02","close":2246.532},{"date":"2024-01-03","close":2211.0137},{"date":"2024-01-04","close":2175.4954},{"date":"2024-01-05","close":2188.8147},{"date":"2024-01-08","close":2162.1758},{"date":"2024-01-09","close":2179.9351},{"date":"2024-01-10","close":2175.4954},{"date":"2024-01-11","close":2228.7727},{"date":"2024-01-12","close":2202.134},{"date":"2024-01-15","close":2179.9351},{"date":"2024-01-16","close":2148.8567},{"date":"2024-01-17","close":2126.6575},{"date":"2024-01-18","close":2135.5371},{"date":"2024-01-19","close":2148.8567},{"date":"2024-01-22","close":2131.0974},{"date":"2024-01-23","close":2157.7361},{"date":"2024-01-24","close":2144.4167},{"date":"2024-01-25","close":2166.6157},{"date":"2024-01-26","close":2157.7361},{"date":"2024-01-29","close":2219.8933},{"date":"2024-01-30","close":2219.8933},{"date":"2024-01-31","close":2211.0137},{"date":"2024-02-01","close":2388.605},{"date":"2024-02-02","close":2406.3643},{"date":"2024-02-05","close":2437.4426},{"date":"2024-02-06","close":2393.0449},{"date":"2024-02-07","close":2455.2017},{"date":"2024-02-08","close":2450.762},{"date":"2024-02-13","close":2468.5212},{"date":"2024-02-14","close":2441.8826},{"date":"2024-02-15","close":2464.0813},{"date":"2024-02-16","close":2512.9192},{"date":"2024-02-19","close":2557.3171},{"date":"2024-02-20","close":2508.4792},{"date":"2024-02-21","close":2499.5996},{"date":"2024-02-22","close":2433.0029},{"date":"2024-02-23","close":2424.1233},{"date":"2024-02-26","close":2388.605},{"date":"2024-02-27","close":2388.605},{"date":"2024-02-28","close":2401.9246},{"date":"2024-02-29","close":2384.1653},{"date":"2024-03-04","close":2406.3643},{"date":"2024-03-05","close":2384.1653},{"date":"2024-03-06","close":2344.207},{"date":"2024-03-07","close":2348.647},{"date":"2024-03-08","close":2353.0867},{"date":"2024-03-11","close":2335.3276},{"date":"2024-03-12","close":2357.5266},{"date":"2024-03-13","close":2419.6836},{"date":"2024-03-14","close":2424.1233},{"date":"2024-03-15","close":2424.1233},{"date":"2024-03-18","close":2397.4846},{"date":"2024-03-19","close":2401.9246},{"date":"2024-03-20","close":2388.605},{"date":"2024-03-21","close":2459.6416},{"date":"2024-03-22","close":2464.0813},{"date":"2024-03-25","close":2437.4426},{"date":"2024-03-26","close":2428.563},{"date":"2024-03-27","close":2410.8042},{"date":"2024-03-28","close":2406.3643},{"date":"2024-03-29","close":2388.605},{"date":"2024-04-01","close":2397.4846},{"date":"2024-04-02","close":2384.1653},{"date":"2024-04-03","close":2379.7253},{"date":"2024-04-04","close":2357.5266},{"date":"2024-04-05","close":2357.5266},{"date":"2024-04-08","close":2335.3276},{"date":"2024-04-09","close":2353.0867},{"date":"2024-04-11","close":2335.3276},{"date":"2024-04-12","close":2344.207},{"date":"2024-04-15","close":2330.8879},{"date":"2024-04-16","close":2335.3276},{"date":"2024-04-17","close":2322.0083},{"date":"2024-04-18","close":2370.8459},{"date":"2024-04-19","close":2375.2856},{"date":"2024-04-22","close":2401.9246},{"date":"2024-04-23","close":2415.2437},{"date":"2024-04-24","close":2415.2437},{"date":"2024-04-25","close":2433.0029},{"date":"2024-04-26","close":2419.6836},{"date":"2024-04-29","close":2468.5212},{"date":"2024-04-30","close":2468.5212},{"date":"2024-05-02","close":2455.2017},{"date":"2024-05-03","close":2437.4426},{"date":"2024-05-07","close":2428.563},{"date":"2024-05-08","close":2486.2803},{"date":"2024-05-09","close":2433.0029},{"date":"2024-05-10","close":2477.4009},{"date":"2024-05-13","close":2477.4009},{"date":"2024-05-14","close":2459.6416},{"date":"2024-05-16","close":2490.72},{"date":"2024-05-17","close":2490.72},{"date":"2024-05-20","close":2495.1599},{"date":"2024-05-21","close":2499.5996},{"date":"2024-05-22","close":2468.5212},{"date":"2024-05-23","close":2450.762},{"date":"2024-05-24","close":2433.0029},{"date":"2024-05-27","close":2424.1233},{"date":"2024-05-28","close":2419.6836},{"date":"2024-05-29","close":2401.9246},{"date":"2024-05-30","close":2388.605},{"date":"2024-05-31","close":2428.563},{"date":"2024-06-03","close":2433.0029},{"date":"2024-06-04","close":2410.8042},{"date":"2024-06-05","close":2410.8042},{"date":"2024-06-07","close":2428.563},{"date":"2024-06-10","close":2433.0029},{"date":"2024-06-11","close":2415.2437},{"date":"2024-06-12","close":2433.0029},{"date":"2024-06-13","close":2406.3643},{"date":"2024-06-14","close":2415.2437},{"date":"2024-06-17","close":2433.0029},{"date":"2024-06-18","close":2424.1233},{"date":"2024-06-19","close":2441.8826},{"date":"2024-06-20","close":2539.5579},{"date":"2024-06-21","close":2557.3171},{"date":"2024-06-24","close":2579.5159},{"date":"2024-06-25","close":2628.3535},{"date":"2024-06-26","close":2566.1965},{"date":"2024-06-27","close":2521.7986},{"date":"2024-06-28","close":2570.6362},{"date":"2024-07-01","close":2570.6362},{"date":"2024-07-02","close":2566.1965},{"date":"2024-07-03","close":2575.0759},{"date":"2024-07-04","close":2628.3535},{"date":"2024-07-05","close":2619.4739},{"date":"2024-07-08","close":2628.3535},{"date":"2024-07-09","close":2628.3535},{"date":"2024-07-10","close":2628.3535},{"date":"2024-07-11","close":2712.7095},{"date":"2024-07-12","close":2708.2695},{"date":"2024-07-15","close":2708.2695},{"date":"2024-07-16","close":2734.9084},{"date":"2024-07-17","close":2703.8301},{"date":"2024-07-18","close":2654.9922},{"date":"2024-07-19","close":2637.2329},{"date":"2024-07-22","close":2601.7146},{"date":"2024-07-23","close":2610.5942},{"date":"2024-07-24","close":2628.3535},{"date":"2024-07-25","close":2588.3955},{"date":"2024-07-26","close":2641.6729},{"date":"2024-07-29","close":2690.5105},{"date":"2024-07-30","close":2641.6729},{"date":"2024-07-31","close":2668.3118},{"date":"2024-08-01","close":2686.0708},{"date":"2024-08-02","close":2592.8352},{"date":"2024-08-05","close":2401.9246},{"date":"2024-08-06","close":2481.8406},{"date":"2024-08-07","close":2530.6782},{"date":"2024-08-08","close":2543.9976},{"date":"2024-08-09","close":2548.4375},{"date":"2024-08-12","close":2557.3171},{"date":"2024-08-13","close":2588.3955},{"date":"2024-08-14","close":2570.6362},{"date":"2024-08-16","close":2557.3171},{"date":"2024-08-19","close":2597.2749},{"date":"2024-08-20","close":2641.6729},{"date":"2024-08-21","close":2659.4321},{"date":"2024-08-22","close":2628.3535},{"date":"2024-08-23","close":2663.8718},{"date":"2024-08-26","close":2703.8301},{"date":"2024-08-27","close":2663.8718},{"date":"2024-08-28","close":2606.1545},{"date":"2024-08-29","close":2606.1545},{"date":"2024-08-30","close":2641.6729},{"date":"2024-09-02","close":2637.2329},{"date":"2024-09-03","close":2672.7512},{"date":"2024-09-04","close":2619.4739},{"date":"2024-09-05","close":2610.5942},{"date":"2024-09-06","close":2597.2749},{"date":"2024-09-09","close":2561.7566},{"date":"2024-09-10","close":2570.6362},{"date":"2024-09-11","close":2530.6782},{"date":"2024-09-12","close":2557.3171},{"date":"2024-09-13","close":2601.7146},{"date":"2024-09-19","close":2610.5942},{"date":"2024-09-20","close":2619.4739},{"date":"2024-09-23","close":2592.8352},{"date":"2024-09-24","close":2588.3955},{"date":"2024-09-25","close":2548.4375},{"date":"2024-09-26","close":2579.5159},{"date":"2024-09-27","close":2597.2749},{"date":"2024-09-30","close":2583.9556},{"date":"2024-10-02","close":2575.0759},{"date":"2024-10-04","close":2579.5159},{"date":"2024-10-07","close":2592.8352},{"date":"2024-10-08","close":2592.8352},{"date":"2024-10-10","close":2615.0342},{"date":"2024-10-11","close":2610.5942},{"date":"2024-10-14","close":2619.4739},{"date":"2024-10-15","close":2628.3535},{"date":"2024-10-16","close":2632.7932},{"date":"2024-10-17","close":2615.0342},{"date":"2024-10-18","close":2610.5942},{"date":"2024-10-21","close":2601.7146},{"date":"2024-10-22","close":2583.9556},{"date":"2024-10-23","close":2570.6362},{"date":"2024-10-24","close":2561.7566},{"date":"2024-10-25","close":2575.0759},{"date":"2024-10-28","close":2575.0759},{"date":"2024-10-29","close":2557.3171},{"date":"2024-10-30","close":2548.4375},{"date":"2024-10-31","close":2543.9976},{"date":"2024-11-01","close":2548.4375},{"date":"2024-11-04","close":2579.5159},{"date":"2024-11-05","close":2588.3955},{"date":"2024-11-06","close":2579.5159},{"date":"2024-11-07","close":2583.9556},{"date":"2024-11-08","close":2588.3955},{"date":"2024-11-11","close":2539.5579},{"date":"2024-11-12","close":2459.6416},{"date":"2024-11-13","close":2375.2856},{"date":"2024-11-14","close":2406.3643},{"date":"2024-11-15","close":2406.3643},{"date":"2024-11-18","close":2397.4846},{"date":"2024-11-19","close":2406.3643},{"date":"2024-11-20","close":2433.0029},{"date":"2024-11-21","close":2437.4426},{"date":"2024-11-22","close":2446.3223},{"date":"2024-11-25","close":2450.762},{"date":"2024-11-26","close":2441.8826},{"date":"2024-11-27","close":2433.0029},{"date":"2024-11-28","close":2406.3643},{"date":"2024-11-29","close":2415.2437},{"date":"2024-12-02","close":2401.9246},{"date":"2024-12-03","close":2490.72},{"date":"2024-12-04","close":2472.9609},{"date":"2024-12-05","close":2441.8826},{"date":"2024-12-06","close":2393.0449},{"date":"2024-12-09","close":2282.05},{"date":"2024-12-10","close":2361.9663},{"date":"2024-12-11","close":2406.3643},{"date":"2024-12-12","close":2441.8826},{"date":"2024-12-13","close":2477.4009},{"date":"2024-12-16","close":2464.0813},{"date":"2024-12-17","close":2450.762},{"date":"2024-12-18","close":2468.5212},{"date":"2024-12-19","close":2441.8826},{"date":"2024-12-20","close":2384.1653},{"date":"2024-12-23","close":2388.605},{"date":"2024-12-24","close":2401.9246},{"date":"2024-12-26","close":2415.2437},{"date":"2024-12-27","close":2379.7253},{"date":"2024-12-30","close":2335.3276},{"date":"2025-01-02","close":2361.9663},{"date":"2025-01-03","close":2366.4062},{"date":"2025-01-06","close":2366.4062},{"date":"2025-01-07","close":2379.7253},{"date":"2025-01-08","close":2388.605},{"date":"2025-01-09","close":2379.7253},{"date":"2025-01-10","close":2375.2856},{"date":"2025-01-13","close":2348.647},{"date":"2025-01-14","close":2357.5266},{"date":"2025-01-15","close":2357.5266},{"date":"2025-01-16","close":2361.9663},{"date":"2025-01-17","close":2361.9663},{"date":"2025-01-20","close":2370.8459},{"date":"2025-01-21","close":2370.8459},{"date":"2025-01-22","close":2384.1653},{"date":"2025-01-23","close":2375.2856},{"date":"2025-01-24","close":2397.4846},{"date":"2025-01-31","close":2375.2856},{"date":"2025-02-03","close":2357.5266},{"date":"2025-02-04","close":2379.7253},{"date":"2025-02-05","close":2393.0449},{"date":"2025-02-06","close":2393.0449},{"date":"2025-02-07","close":2357.5266},{"date":"2025-02-10","close":2375.2856},{"date":"2025-02-11","close":2357.5266},{"date":"2025-02-12","close":2357.5266},{"date":"2025-02-13","close":2357.5266},{"date":"2025-02-14","close":2379.7253},{"date":"2025-02-17","close":2366.4062},{"date":"2025-02-18","close":2366.4062},{"date":"2025-02-19","close":2357.5266},{"date":"2025-02-20","close":2370.8459},{"date":"2025-02-21","close":2379.7253},{"date":"2025-02-24","close":2388.605},{"date":"2025-02-25","close":2375.2856},{"date":"2025-02-26","close":2375.2856},{"date":"2025-02-27","close":2366.4062},{"date":"2025-02-28","close":2264.291},{"date":"2025-03-04","close":2255.4116},{"date":"2025-03-05","close":2264.291},{"date":"2025-03-06","close":2308.6887},{"date":"2025-03-07","close":2406.3643},{"date":"2025-03-10","close":2455.2017},{"date":"2025-03-11","close":2419.6836},{"date":"2025-03-12","close":2441.8826},{"date":"2025-03-13","close":2477.4009},{"date":"2025-03-14","close":2464.0813},{"date":"2025-03-17","close":2512.9192},{"date":"2025-03-18","close":2512.9192},{"date":"2025-03-19","close":2504.0396},{"date":"2025-03-20","close":2504.0396},{"date":"2025-03-21","close":2526.2383},{"date":"2025-03-24","close":2504.0396},{"date":"2025-03-25","close":2504.0396},{"date":"2025-03-26","close":2504.0396},{"date":"2025-03-27","close":2495.1599},{"date":"2025-03-28","close":2495.1599},{"date":"2025-03-31","close":2437.7998},{"date":"2025-04-01","close":2509.5},{"date":"2025-04-02","close":2490.3799},{"date":"2025-04-03","close":2456.9199},{"date":"2025-04-04","close":2490.3799},{"date":"2025-04-07","close":2380.4399},{"date":"2025-04-08","close":2413.8999},{"date":"2025-04-09","close":2390.0},{"date":"2025-04-10","close":2480.8198},{"date":"2025-04-11","close":2542.96},{"date":"2025-04-14","close":2519.0598},{"date":"2025-04-15","close":2528.6199},{"date":"2025-04-16","close":2523.8398},{"date":"2025-04-17","close":2542.96},{"date":"2025-04-18","close":2595.54},{"date":"2025-04-21","close":2629.0},{"date":"2025-04-22","close":2648.1199},{"date":"2025-04-23","close":2691.1399},{"date":"2025-04-24","close":2676.7998},{"date":"2025-04-25","close":2710.26},{"date":"2025-04-28","close":2762.8398},{"date":"2025-04-29","close":2801.0798},{"date":"2025-04-30","close":2824.98},{"date":"2025-05-02","close":2815.4199},{"date":"2025-05-07","close":2796.2998},{"date":"2025-05-08","close":2791.52},{"date":"2025-05-09","close":2791.52},{"date":"2025-05-12","close":2872.78},{"date":"2025-05-13","close":2911.02},{"date":"2025-05-14","close":3030.52},{"date":"2025-05-15","close":3025.74},{"date":"2025-05-16","close":2982.72},{"date":"2025-05-19","close":2906.24},{"date":"2025-05-20","close":2963.5999},{"date":"2025-05-21","close":3040.0798},{"date":"2025-05-22","close":2997.0598},{"date":"2025-05-23","close":2968.3799},{"date":"2025-05-26","close":2977.9399},{"date":"2025-05-27","close":2973.1599},{"date":"2025-05-28","close":3020.96},{"date":"2025-05-29","close":3264.74},{"date":"2025-05-30","close":3259.96},{"date":"2025-06-02","close":3183.48},{"date":"2025-06-04","close":3374.6799},{"date":"2025-06-05","close":3326.8799},{"date":"2025-06-09","close":3389.0198},{"date":"2025-06-10","close":3341.22},{"date":"2025-06-11","close":3393.7998},{"date":"2025-06-12","close":3398.5798},{"date":"2025-06-13","close":3341.22},{"date":"2025-06-16","close":3365.1199},{"date":"2025-06-17","close":3384.24},{"date":"2025-06-18","close":3408.1399},{"date":"2025-06-19","close":3365.1199},{"date":"2025-06-20","close":3312.5398},{"date":"2025-06-23","close":3393.7998},{"date":"2025-06-24","close":3522.8599},{"date":"2025-06-25","close":3594.5598},{"date":"2025-06-26","close":3489.3999},{"date":"2025-06-27","close":3508.5198},{"date":"2025-06-30","close":3532.4199},{"date":"2025-07-01","close":3651.9199},{"date":"2025-07-02","close":3585.0},{"date":"2025-07-03","close":3580.22},{"date":"2025-07-04","close":3451.1599},{"date":"2025-07-07","close":3498.96},{"date":"2025-07-08","close":3852.6799},{"date":"2025-07-09","close":4043.8799},{"date":"2025-07-10","close":4149.04},{"date":"2025-07-11","close":4187.2798},{"date":"2025-07-14","close":4340.2397},{"date":"2025-07-15","close":4292.4399},{"date":"2025-07-16","close":4129.9199},{"date":"2025-07-17","close":4005.6399},{"date":"2025-07-18","close":3876.5798},{"date":"2025-07-21","close":3847.8999},{"date":"2025-07-22","close":3780.98},{"date":"2025-07-23","close":3723.6199},{"date":"2025-07-24","close":3642.3599},{"date":"2025-07-25","close":3671.0398},{"date":"2025-07-28","close":3494.1799},{"date":"2025-07-29","close":3518.0798},{"date":"2025-07-30","close":3513.2998},{"date":"2025-07-31","close":3551.5398},{"date":"2025-08-01","close":3283.8599},{"date":"2025-08-04","close":3398.5798},{"date":"2025-08-05","close":3436.8198},{"date":"2025-08-06","close":3484.6199},{"date":"2025-08-07","close":3489.3999},{"date":"2025-08-08","close":3441.5999},{"date":"2025-08-11","close":3393.7998},{"date":"2025-08-12","close":3417.7},{"date":"2025-08-13","close":3384.24},{"date":"2025-08-14","close":3355.5598},{"date":"2025-08-18","close":3288.6399},{"date":"2025-08-19","close":3279.0798},{"date":"2025-08-20","close":3298.2},{"date":"2025-08-21","close":3264.74},{"date":"2025-08-22","close":3264.74},{"date":"2025-08-25","close":3307.76},{"date":"2025-08-26","close":3221.72},{"date":"2025-08-27","close":3255.1799},{"date":"2025-08-28","close":3336.4399},{"date":"2025-08-29","close":3298.2},{"date":"2025-09-01","close":3240.8398},{"date":"2025-09-02","close":3226.5},{"date":"2025-09-03","close":3212.1599},{"date":"2025-09-04","close":3216.9399},{"date":"2025-09-05","close":3212.1599},{"date":"2025-09-08","close":3283.8599},{"date":"2025-09-09","close":3436.8198},{"date":"2025-09-10","close":3575.4399},{"date":"2025-09-11","close":3613.6799},{"date":"2025-09-12","close":3585.0},{"date":"2025-09-15","close":3671.0398},{"date":"2025-09-16","close":3651.9199},{"date":"2025-09-17","close":3585.0},{"date":"2025-09-18","close":3608.8999},{"date":"2025-09-19","close":3755.0},{"date":"2025-09-22","close":3551.5398},{"date":"2025-09-23","close":3498.96},{"date":"2025-09-24","close":3427.26},{"date":"2025-09-25","close":3470.2798},{"date":"2025-09-26","close":3460.72},{"date":"2025-09-29","close":3508.5198},{"date":"2025-09-30","close":3518.0798},{"date":"2025-10-01","close":3489.3999},{"date":"2025-10-02","close":3575.4399},{"date":"2025-10-10","close":3608.8999},{"date":"2025-10-13","close":3489.3999},{"date":"2025-10-14","close":3432.0398},{"date":"2025-10-15","close":3613.6799},{"date":"2025-10-16","close":3651.9199},{"date":"2025-10-17","close":3565.8799},{"date":"2025-10-20","close":3704.5},{"date":"2025-10-21","close":3671.0398},{"date":"2025-10-22","close":3656.7},{"date":"2025-10-23","close":3608.8999},{"date":"2025-10-24","close":3623.24},{"date":"2025-10-27","close":3718.8398},{"date":"2025-10-28","close":3694.9399},{"date":"2025-10-29","close":3685.3799},{"date":"2025-10-30","close":3647.1399},{"date":"2025-10-31","close":3694.9399},{"date":"2025-11-03","close":3694.9399},{"date":"2025-11-04","close":3608.8999},{"date":"2025-11-05","close":3513.2998},{"date":"2025-11-06","close":3599.3398},{"date":"2025-11-07","close":3513.2998},{"date":"2025-11-10","close":3737.96},{"date":"2025-11-11","close":3671.0398},{"date":"2025-11-12","close":3795.3198},{"date":"2025-11-13","close":3785.7598},{"date":"2025-11-14","close":3685.3799},{"date":"2025-11-17","close":3661.48},{"date":"2025-11-18","close":3532.4199},{"date":"2025-11-19","close":3561.0999},{"date":"2025-11-20","close":3628.0198},{"date":"2025-11-21","close":3537.2},{"date":"2025-11-24","close":3503.74},{"date":"2025-11-25","close":3475.0598},{"date":"2025-11-26","close":3556.3198},{"date":"2025-11-27","close":3556.3198},{"date":"2025-11-28","close":3565.8799},{"date":"2025-12-01","close":3556.3198},{"date":"2025-12-02","close":3594.5598},{"date":"2025-12-03","close":3656.7},{"date":"2025-12-04","close":3618.46},{"date":"2025-12-05","close":3613.6799},{"date":"2025-12-08","close":3546.76},{"date":"2025-12-09","close":3532.4199},{"date":"2025-12-10","close":3518.0798},{"date":"2025-12-11","close":3518.0798},{"date":"2025-12-12","close":3671.0398},{"date":"2025-12-15","close":3618.46},{"date":"2025-12-16","close":3561.0999},{"date":"2025-12-17","close":3541.98},{"date":"2025-12-18","close":3532.4199},{"date":"2025-12-19","close":3580.22},{"date":"2025-12-22","close":3647.1399},{"date":"2025-12-23","close":3642.3599},{"date":"2025-12-24","close":3656.7},{"date":"2025-12-26","close":3594.5598},{"date":"2025-12-29","close":3537.2},{"date":"2025-12-30","close":3527.6399},{"date":"2026-01-02","close":3489.3999},{"date":"2026-01-05","close":3527.6399},{"date":"2026-01-06","close":3761.8599},{"date":"2026-01-07","close":3666.2598},{"date":"2026-01-08","close":3589.7798},{"date":"2026-01-09","close":3546.76},{"date":"2026-01-12","close":3565.8799},{"date":"2026-01-13","close":3589.7798},{"date":"2026-01-14","close":3675.8198},{"date":"2026-01-15","close":3709.2798},{"date":"2026-01-16","close":3766.6399},{"date":"2026-01-19","close":3718.8398},{"date":"2026-01-20","close":3761.8599},{"date":"2026-01-21","close":3685.3799},{"date":"2026-01-22","close":3699.72},{"date":"2026-01-23","close":3857.46},{"date":"2026-01-26","close":3919.5999},{"date":"2026-01-27","close":3943.5},{"date":"2026-01-28","close":3948.2798},{"date":"2026-01-29","close":4302.0},{"date":"2026-01-30","close":4416.7197},{"date":"2026-02-02","close":4043.8799},{"date":"2026-02-03","close":4311.5601},{"date":"2026-02-04","close":4364.1396},{"date":"2026-02-05","close":4239.8599},{"date":"2026-02-06","close":4177.7197},{"date":"2026-02-09","close":4225.52},{"date":"2026-02-10","close":4378.48},{"date":"2026-02-11","close":4397.6001},{"date":"2026-02-12","close":4497.98},{"date":"2026-02-13","close":4818.2397},{"date":"2026-02-19","close":5621.2798},{"date":"2026-02-20","close":5516.1196},{"date":"2026-02-23","close":5114.5996},{"date":"2026-02-24","close":5028.5601},{"date":"2026-02-25","close":5009.4399},{"date":"2026-02-26","close":5152.8398},{"date":"2026-02-27","close":4961.6396},{"date":"2026-03-03","close":4717.8599},{"date":"2026-03-04","close":4144.2598},{"date":"2026-03-05","close":4598.3599},{"date":"2026-03-06","close":4746.54},{"date":"2026-03-09","close":4555.3398},{"date":"2026-03-10","close":4679.6196},{"date":"2026-03-11","close":4751.3198},{"date":"2026-03-12","close":4827.7998},{"date":"2026-03-13","close":4760.8799},{"date":"2026-03-16","close":4789.5601},{"date":"2026-03-17","close":4799.1196},{"date":"2026-03-18","close":4923.3999},{"date":"2026-03-19","close":4827.7998},{"date":"2026-03-20","close":4913.8398},{"date":"2026-03-23","close":4732.1997},{"date":"2026-03-24","close":4770.4399},{"date":"2026-03-25","close":4875.5996},{"date":"2026-03-26","close":4698.7397},{"date":"2026-03-27","close":4780.0},{"date":"2026-03-30","close":4640.0},{"date":"2026-03-31","close":4420.0},{"date":"2026-04-01","close":4785.0},{"date":"2026-04-02","close":4450.0},{"date":"2026-04-03","close":4505.0},{"date":"2026-04-06","close":4520.0},{"date":"2026-04-07","close":4550.0},{"date":"2026-04-08","close":4885.0},{"date":"2026-04-09","close":4735.0},{"date":"2026-04-10","close":4865.0},{"date":"2026-04-13","close":4785.0},{"date":"2026-04-14","close":4930.0},{"date":"2026-04-15","close":5010.0},{"date":"2026-04-16","close":5030.0},{"date":"2026-04-17","close":4980.0},{"date":"2026-04-20","close":5010.0},{"date":"2026-04-21","close":5050.0},{"date":"2026-04-22","close":5040.0},{"date":"2026-04-23","close":5100.0},{"date":"2026-04-24","close":5190.0},{"date":"2026-04-27","close":5420.0},{"date":"2026-04-28","close":5540.0},{"date":"2026-04-29","close":5450.0},{"date":"2026-04-30","close":5250.0},{"date":"2026-05-04","close":6030.0},{"date":"2026-05-06","close":7830.0},{"date":"2026-05-07","close":7460.0},{"date":"2026-05-08","close":7170.0},{"date":"2026-05-11","close":6840.0},{"date":"2026-05-12","close":6550.0},{"date":"2026-05-13","close":6570.0},{"date":"2026-05-14","close":6450.0},{"date":"2026-05-15","close":6350.0},{"date":"2026-05-18","close":6110.0},{"date":"2026-05-19","close":5820.0},{"date":"2026-05-20","close":5580.0},{"date":"2026-05-21","close":5770.0},{"date":"2026-05-22","close":5730.0},{"date":"2026-05-26","close":5630.0},{"date":"2026-05-27","close":5450.0},{"date":"2026-05-28","close":5350.0},{"date":"2026-05-29","close":5180.0},{"date":"2026-06-01","close":5110.0},{"date":"2026-06-02","close":5050.0},{"date":"2026-06-04","close":5140.0},{"date":"2026-06-05","close":5120.0},{"date":"2026-06-08","close":4695.0},{"date":"2026-06-09","close":4965.0},{"date":"2026-06-10","close":4835.0},{"date":"2026-06-11","close":4795.0},{"date":"2026-06-12","close":4985.0},{"date":"2026-06-15","close":5190.0},{"date":"2026-06-16","close":5290.0},{"date":"2026-06-17","close":5290.0},{"date":"2026-06-18","close":5010.0},{"date":"2026-06-19","close":4915.0},{"date":"2026-06-22","close":4770.0},{"date":"2026-06-23","close":4435.0},{"date":"2026-06-24","close":4415.0},{"date":"2026-06-25","close":4405.0},{"date":"2026-06-26","close":4195.0},{"date":"2026-06-29","close":4455.0},{"date":"2026-06-30","close":4465.0},{"date":"2026-07-01","close":4560.0},{"date":"2026-07-02","close":4395.0},{"date":"2026-07-03","close":4660.0},{"date":"2026-07-06","close":4775.0},{"date":"2026-07-07","close":4545.0},{"date":"2026-07-08","close":4435.0},{"date":"2026-07-09","close":4350.0},{"date":"2026-07-10","close":4645.0},{"date":"2026-07-13","close":4420.0},{"date":"2026-07-14","close":4365.0},{"date":"2026-07-15","close":4535.0},{"date":"2026-07-16","close":4505.0},{"date":"2026-07-20","close":4340.0},{"date":"2026-07-21","close":4385.0},{"date":"2026-07-22","close":4365.0},{"date":"2026-07-23","close":4560.0},{"date":"2026-07-24","close":4460.0},{"date":"2026-07-27","close":4495.0},{"date":"2026-07-28","close":4170.0},{"date":"2026-07-29","close":3930.0},{"date":"2026-07-30","close":3950.0},{"date":"2026-07-31","close":4380.0},{"date":"2026-08-03","close":4330.0},{"date":"2026-08-04","close":4465.0},{"date":"2026-08-05","close":4590.0},{"date":"2026-08-06","close":4575.0},{"date":"2026-08-07","close":4550.0},{"date":"2026-08-10","close":4635.0},{"date":"2026-08-11","close":4685.0},{"date":"2026-08-12","close":4765.0},{"date":"2026-08-13","close":4680.0},{"date":"2026-08-14","close":4755.0},{"date":"2026-08-18","close":4540.0},{"date":"2026-08-19","close":4440.0},{"date":"2026-08-20","close":4575.0},{"date":"2026-08-21","close":4545.0},{"date":"2026-08-24","close":4550.0},{"date":"2026-08-25","close":4695.0},{"date":"2026-08-26","close":4785.0},{"date":"2026-08-27","close":4750.0},{"date":"2026-08-28","close":4755.0},{"date":"2026-08-31","close":4730.0},{"date":"2026-09-01","close":4780.0},{"date":"2026-09-02","close":4675.0},{"date":"2026-09-03","close":4700.0},{"date":"2026-09-04","close":4745.0},{"date":"2026-09-07","close":4700.0},{"date":"2026-09-08","close":4720.0},{"date":"2026-09-09","close":4720.0},{"date":"2026-09-10","close":4815.0},{"date":"2026-09-11","close":4780.0},{"date":"2026-09-14","close":4780.0},{"date":"2026-09-15","close":4740.0},{"date":"2026-09-16","close":4620.0},{"date":"2026-09-17","close":4625.0},{"date":"2026-09-18","close":4465.0},{"date":"2026-09-21","close":4535.0},{"date":"2026-09-22","close":4465.0},{"date":"2026-09-23","close":4425.0},{"date":"2026-09-28","close":4400.0},{"date":"2026-09-29","close":4350.0},{"date":"2026-09-30","close":4350.0},{"date":"2026-10-01","close":4375.0},{"date":"2026-10-02","close":4345.0},{"date":"2026-10-06","close":4320.0},{"date":"2026-10-07","close":4250.0},{"date":"2026-10-08","close":4225.0},{"date":"2026-10-12","close":4090.0},{"date":"2026-10-13","close":4070.0},{"date":"2026-10-14","close":4035.0},{"date":"2026-10-15","close":3850.0},{"date":"2026-10-16","close":4035.0},{"date":"2026-10-19","close":4025.0},{"date":"2026-10-20","close":3860.0},{"date":"2026-10-21","close":3950.0},{"date":"2026-10-22","close":3840.0},{"date":"2026-10-23","close":3785.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21604.0,"foreign_net":-18656.0,"institution_net":-2948.0},{"date":"2026-10-21","retail_net":-26621.0,"foreign_net":37480.0,"institution_net":-10859.0},{"date":"2026-10-20","retail_net":43705.0,"foreign_net":-41963.0,"institution_net":-1742.0},{"date":"2026-10-19","retail_net":22120.0,"foreign_net":-11603.0,"institution_net":-10517.0},{"date":"2026-10-16","retail_net":-65082.0,"foreign_net":69612.0,"institution_net":-4530.0},{"date":"2026-10-15","retail_net":-30687.0,"foreign_net":72356.0,"institution_net":-41669.0},{"date":"2026-10-14","retail_net":18161.0,"foreign_net":11527.0,"institution_net":-29688.0},{"date":"2026-10-13","retail_net":-101557.0,"foreign_net":113493.0,"institution_net":-11936.0},{"date":"2026-10-12","retail_net":8447.0,"foreign_net":27163.0,"institution_net":-35610.0},{"date":"2026-10-08","retail_net":-46915.0,"foreign_net":44308.0,"institution_net":2607.0},{"date":"2026-10-07","retail_net":39734.0,"foreign_net":-21482.0,"institution_net":-18252.0},{"date":"2026-10-06","retail_net":70931.0,"foreign_net":-51218.0,"institution_net":-19713.0},{"date":"2026-10-02","retail_net":13537.0,"foreign_net":-8762.0,"institution_net":-4775.0},{"date":"2026-10-01","retail_net":18456.0,"foreign_net":-6878.0,"institution_net":-11578.0},{"date":"2026-09-30","retail_net":-8027.0,"foreign_net":-21026.0,"institution_net":29053.0},{"date":"2026-09-29","retail_net":65218.0,"foreign_net":-85013.0,"institution_net":19795.0},{"date":"2026-09-28","retail_net":-3302.0,"foreign_net":13592.0,"institution_net":-10290.0},{"date":"2026-09-23","retail_net":35309.0,"foreign_net":-65471.0,"institution_net":30162.0},{"date":"2026-09-22","retail_net":135601.0,"foreign_net":-158134.0,"institution_net":22533.0},{"date":"2026-09-21","retail_net":-63474.0,"foreign_net":63123.0,"institution_net":351.0},{"date":"2026-09-18","retail_net":143610.0,"foreign_net":-158581.0,"institution_net":14971.0},{"date":"2026-09-17","retail_net":62496.0,"foreign_net":-64672.0,"institution_net":2176.0},{"date":"2026-09-16","retail_net":74711.0,"foreign_net":-81414.0,"institution_net":6703.0},{"date":"2026-09-15","retail_net":163211.0,"foreign_net":-172152.0,"institution_net":8941.0},{"date":"2026-09-14","retail_net":-15015.0,"foreign_net":29528.0,"institution_net":-14513.0},{"date":"2026-09-11","retail_net":8891.0,"foreign_net":8224.0,"institution_net":-17115.0},{"date":"2026-09-10","retail_net":-97409.0,"foreign_net":-155132.0,"institution_net":252541.0},{"date":"2026-09-09","retail_net":-25183.0,"foreign_net":14916.0,"institution_net":10267.0},{"date":"2026-09-08","retail_net":-60783.0,"foreign_net":62009.0,"institution_net":-1226.0},{"date":"2026-09-07","retail_net":34618.0,"foreign_net":-8871.0,"institution_net":-25747.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":21604.0,"foreign_net":-18656.0,"institution_net":-2948.0},"d3":{"retail_net":38688.0,"foreign_net":-23139.0,"institution_net":-15549.0},"d7":{"retail_net":-16800.0,"foreign_net":118753.0,"institution_net":-101953.0},"d14":{"retail_net":-14167.0,"foreign_net":215377.0,"institution_net":-201210.0},"d30":{"retail_net":436305.0,"foreign_net":-563697.0,"institution_net":127392.0}},"analysis":"최근 5일 외국인 순매수 3.49만, 기관 순매수 -3.06만. 30일 누적: 외국인 -56.37만, 기관 12.74만.","foreign_flow":34870.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-30596.0},"insider_trades":[],"price_analysis":{"current":3795.0,"low_30d":3750.0,"support":3857.5,"high_30d":4825.0,"change_1d":-1.2,"change_7d":-4.8,"change_30d":-18.9,"resistance":4717.5,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.43,"per":12.66,"quarter":"2024-Q2"},{"pbr":0.43,"per":15.98,"quarter":"2024-Q3"},{"pbr":0.38,"per":17.79,"quarter":"2024-Q4"},{"pbr":0.4,"per":59.66,"quarter":"2025-Q1"},{"pbr":0.57,"per":18.47,"quarter":"2025-Q2"},{"pbr":0.56,"per":12.14,"quarter":"2025-Q3"},{"pbr":0.49,"per":7.47,"quarter":"2025-Q4"},{"pbr":0.61,"per":4.97,"quarter":"2026-Q1"},{"pbr":0.59,"per":3.89,"quarter":"2026-Q2"},{"pbr":0.37,"per":3.31,"quarter":"현재"}],"timeline":[{"close":2570.6362,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2583.9556,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2335.3276,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2437.7998,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3532.4199,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3518.0798,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3527.6399,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4420.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4465.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.5,"pbr_5y_low":0.38,"per_5y_avg":17.0,"per_5y_low":3.89,"current_pbr":0.37,"current_per":3.31,"pbr_5y_high":0.61,"per_5y_high":59.66,"pbr_5y_median":0.49,"per_5y_median":12.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.9%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 3.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.9,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.43,"per":12.66,"close":2570.6362,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":15.98,"close":2583.9556,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":17.79,"close":2335.3276,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":59.66,"close":2437.7998,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":18.47,"close":3532.4199,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":12.14,"close":3518.0798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":7.47,"close":3527.6399,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":4.97,"close":4420.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":3.89,"close":4465.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"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":309.93,"pbr":null,"per":null,"roa":0.002411515174308463,"roe":0.03110225985118108,"revenue":1807167813000.0,"market_cap":null,"net_income":61860691000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":25652208893000.0,"total_equity":1988945218000.0,"profit_margin":0.034230739699434874,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86473094000.0,"operating_margin":0.04785006316400125},{"eps":450.0,"pbr":0.54,"per":11.13,"roa":0.0030544994370932154,"roe":0.035333152409975005,"revenue":1723369309000.0,"market_cap":1000000000000.0,"net_income":67977885000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":22255000009000.0,"total_equity":1923912257000.0,"profit_margin":0.039444757803795846,"dividend_yield":4.39,"fiscal_quarter":"Q1","operating_income":72815836000.0,"operating_margin":0.04225202086385768},{"eps":238.37506425965879,"pbr":null,"per":null,"roa":0.003289290530468097,"roe":0.03456832018110254,"revenue":2746622317000.0,"market_cap":null,"net_income":65884896000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":20030123636000.0,"total_equity":1905932821000.0,"profit_margin":0.023987606738724392,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60278209000.0,"operating_margin":0.021946304239542812},{"eps":149.03,"pbr":null,"per":null,"roa":0.0015956595190522967,"roe":0.017857364298448926,"revenue":714650294000.0,"market_cap":null,"net_income":29746642000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":18642223886000.0,"total_equity":1665791295000.0,"profit_margin":0.041624053400305464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39100958000.0,"operating_margin":0.05471341483839087},{"eps":51.889042002022386,"pbr":null,"per":null,"roa":0.0008335349697890745,"roe":0.008816881952394889,"revenue":38964477000.0,"market_cap":null,"net_income":14341702000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":17205879201000.0,"total_equity":1626618353000.0,"profit_margin":0.36807120495932744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13933031000.0,"operating_margin":0.3575829081447699},{"eps":33.101352401129425,"pbr":null,"per":null,"roa":0.0005282957829710515,"roe":0.005748867218940527,"revenue":763714664000.0,"market_cap":null,"net_income":9148940000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":17317836513000.0,"total_equity":1591433521000.0,"profit_margin":0.011979526426901239,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12908400000.0,"operating_margin":0.016902124063444723},{"eps":55.75,"pbr":null,"per":null,"roa":0.0006623740401128309,"roe":0.006809033588103665,"revenue":707011131000.0,"market_cap":null,"net_income":11128061000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":16800267411000.0,"total_equity":1634308431000.0,"profit_margin":0.01573958387933782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22624837000.0,"operating_margin":0.03200068005718569},{"eps":50.55679880417692,"pbr":null,"per":null,"roa":0.0008429269224263488,"roe":0.008707091435099453,"revenue":77007394000.0,"market_cap":null,"net_income":13973481000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":16577333845000.0,"total_equity":1604839125000.0,"profit_margin":0.18145635469757618,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6262957000.0,"operating_margin":0.08132929417141424},{"eps":-98.5450511315629,"pbr":null,"per":null,"roa":-0.001770739822737615,"roe":-0.01707859247322164,"revenue":-150287269000.0,"market_cap":null,"net_income":-27237037000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":15381727259000.0,"total_equity":1594805722000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-30019934000.0,"operating_margin":null},{"eps":123.52319371879182,"pbr":null,"per":null,"roa":0.0021434898367358934,"roe":0.0214258242473778,"revenue":745614979000.0,"market_cap":null,"net_income":34140789000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":15927665443000.0,"total_equity":1593441102000.0,"profit_margin":0.04578876492769601,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41968410000.0,"operating_margin":0.0562869727433413},{"eps":86.18,"pbr":null,"per":null,"roa":0.0010449720085444435,"roe":0.010741323081548642,"revenue":723315907000.0,"market_cap":null,"net_income":17202169000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":16461846690000.0,"total_equity":1601494422000.0,"profit_margin":0.02378237341875574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37704669000.0,"operating_margin":0.0521275263479032},{"eps":91.89079627685169,"pbr":null,"per":null,"roa":0.001784367621046451,"roe":0.01602320793448268,"revenue":759902248000.0,"market_cap":null,"net_income":25397856000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":14233533326000.0,"total_equity":1585066867000.0,"profit_margin":0.033422530419991596,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34666720000.0,"operating_margin":0.04561997295210002}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":203.0489,"per":12.66,"date":"2024-06","close":2570.64,"source":"reported"},{"eps":203.0489,"per":13.14,"date":"2024-07","close":2668.31,"source":"reported"},{"eps":203.0489,"per":13.01,"date":"2024-08","close":2641.67,"source":"reported"},{"eps":161.7149,"per":15.98,"date":"2024-09","close":2583.96,"source":"reported"},{"eps":161.7149,"per":15.73,"date":"2024-10","close":2544.0,"source":"reported"},{"eps":161.7149,"per":14.94,"date":"2024-11","close":2415.24,"source":"reported"},{"eps":131.2849,"per":17.79,"date":"2024-12","close":2335.33,"source":"reported"},{"eps":131.2849,"per":18.09,"date":"2025-01","close":2375.29,"source":"reported"},{"eps":131.2849,"per":17.25,"date":"2025-02","close":2264.29,"source":"reported"},{"eps":40.8631,"per":59.66,"date":"2025-03","close":2437.8,"source":"reported"},{"eps":40.8631,"per":69.13,"date":"2025-04","close":2824.98,"source":"reported"},{"eps":40.8631,"per":79.78,"date":"2025-05","close":3259.96,"source":"reported"},{"eps":191.2972,"per":18.47,"date":"2025-06","close":3532.42,"source":"reported"},{"eps":191.2972,"per":18.57,"date":"2025-07","close":3551.54,"source":"reported"},{"eps":191.2972,"per":17.24,"date":"2025-08","close":3298.2,"source":"reported"},{"eps":289.7704,"per":12.14,"date":"2025-09","close":3518.08,"source":"reported"},{"eps":289.7704,"per":12.75,"date":"2025-10","close":3694.94,"source":"reported"},{"eps":289.7704,"per":12.31,"date":"2025-11","close":3565.88,"source":"reported"},{"eps":472.3955,"per":7.47,"date":"2025-12","close":3527.64,"source":"reported"},{"eps":472.3955,"per":9.35,"date":"2026-01","close":4416.72,"source":"reported"},{"eps":472.3955,"per":10.5,"date":"2026-02","close":4961.64,"source":"reported"},{"eps":889.2941,"per":4.97,"date":"2026-03","close":4420.0,"source":"reported"},{"eps":889.2941,"per":5.9,"date":"2026-04","close":5250.0,"source":"reported"},{"eps":889.2941,"per":5.82,"date":"2026-05","close":5180.0,"source":"reported"},{"eps":1147.3351,"per":3.89,"date":"2026-06","close":4465.0,"source":"reported"},{"eps":1147.3351,"per":3.82,"date":"2026-07","close":4380.0,"source":"reported"},{"eps":1147.3351,"per":4.12,"date":"2026-08","close":4730.0,"source":"reported"},{"eps":1147.3351,"per":3.79,"date":"2026-09","close":4350.0,"source":"reported"},{"eps":1147.3351,"per":3.3,"date":"2026-10","close":3785.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.3,"std":18.63,"count":29,"current":3.3,"lower_1sd":0.0,"upper_1sd":35.92},"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":"유안타증권","phase":"above-fold","symbol_resolved":true}