{"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":"2026-10-23T09:47:11.982838+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.5,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":226.5,"direction":"higher_better","percentile":94}],"summary":"매출 +13.5%","percentile":80},"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":32.7,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.2,"direction":"higher_better","percentile":22}],"summary":"RSI 33","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -158원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -158, PBR 0.26x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.49,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.2x","percentile":20}},"signals":[],"summary":"태림포장(011280)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 810.73억. 현재가 1,145원, 전일 대비 +0.0%, 30일 -27.2%. ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.84만, 기관 순매도 1.34만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-97.60736900272627,"grade":"F","trend":"하락","atr_14":98.92857142857143,"rsi_14":32.695139911634755,"sma_20":1350.9,"sma_60":1548.55,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.7로 약세 구간입니다. MACD(-97.61)가 시그널선(-79.79)을 하회합니다(데드크로스). 현재가가 SMA20(1351)과 SMA60(1549) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1121~1581 (현재 위치 5%).","bb_lower":1121.0523113015927,"bb_upper":1580.7476886984075,"macd_signal":-79.78589374554058},"change_pct":1.22,"chart_data":[{"date":"2024-10-23","open":2115,"high":2180,"low":2105,"close":2115,"volume":48596,"rsi_14":18.18,"sma_20":2234.75,"sma_60":2305.83,"sma_120":2486.92},{"date":"2024-10-24","open":2130,"high":2130,"low":2070,"close":2075,"volume":95106,"rsi_14":16.67,"sma_20":2225.5,"sma_60":2299.08,"sma_120":2479.83},{"date":"2024-10-25","open":2085,"high":2090,"low":2000,"close":2000,"volume":123321,"rsi_14":12.16,"sma_20":2210.5,"sma_60":2291.67,"sma_120":2472.96},{"date":"2024-10-28","open":2020,"high":2035,"low":2000,"close":2030,"volume":28417,"rsi_14":18.99,"sma_20":2198.5,"sma_60":2284.75,"sma_120":2466.42},{"date":"2024-10-29","open":2035,"high":2065,"low":2015,"close":2060,"volume":25095,"rsi_14":28.77,"sma_20":2186.5,"sma_60":2278.17,"sma_120":2459.96},{"date":"2024-10-30","open":2075,"high":2075,"low":2040,"close":2045,"volume":15317,"rsi_14":21.43,"sma_20":2173.5,"sma_60":2271.5,"sma_120":2453.42},{"date":"2024-10-31","open":2025,"high":2065,"low":2010,"close":2050,"volume":23844,"rsi_14":23.53,"sma_20":2161.5,"sma_60":2265.33,"sma_120":2446.71},{"date":"2024-11-01","open":2045,"high":2045,"low":2025,"close":2040,"volume":12478,"rsi_14":19.4,"sma_20":2149.75,"sma_60":2259.33,"sma_120":2439.96},{"date":"2024-11-04","open":2075,"high":2100,"low":2045,"close":2100,"volume":28178,"rsi_14":32.89,"sma_20":2140.75,"sma_60":2252.67,"sma_120":2433.58},{"date":"2024-11-05","open":2095,"high":2120,"low":2075,"close":2120,"volume":29028,"rsi_14":37.66,"sma_20":2133.0,"sma_60":2247.17,"sma_120":2427.08},{"date":"2024-11-06","open":2120,"high":2130,"low":2090,"close":2125,"volume":14635,"rsi_14":40.54,"sma_20":2128.5,"sma_60":2247.08,"sma_120":2420.83},{"date":"2024-11-07","open":2105,"high":2125,"low":2090,"close":2120,"volume":25048,"rsi_14":42.25,"sma_20":2122.25,"sma_60":2245.08,"sma_120":2414.62},{"date":"2024-11-08","open":2120,"high":2120,"low":2100,"close":2120,"volume":13248,"rsi_14":45.45,"sma_20":2116.75,"sma_60":2242.33,"sma_120":2408.62},{"date":"2024-11-11","open":2110,"high":2125,"low":2045,"close":2055,"volume":32742,"rsi_14":40.54,"sma_20":2107.25,"sma_60":2238.33,"sma_120":2401.88},{"date":"2024-11-12","open":2040,"high":2100,"low":2025,"close":2085,"volume":33751,"rsi_14":46.15,"sma_20":2100.0,"sma_60":2234.08,"sma_120":2394.29},{"date":"2024-11-13","open":2030,"high":2080,"low":2025,"close":2030,"volume":30745,"rsi_14":44.44,"sma_20":2090.75,"sma_60":2228.42,"sma_120":2387.54},{"date":"2024-11-14","open":2010,"high":2045,"low":1970,"close":2035,"volume":31601,"rsi_14":55.22,"sma_20":2082.75,"sma_60":2223.42,"sma_120":2381.0},{"date":"2024-11-15","open":2005,"high":2025,"low":1980,"close":1997,"volume":92653,"rsi_14":45.19,"sma_20":2073.85,"sma_60":2217.7,"sma_120":2374.56},{"date":"2024-11-18","open":1985,"high":2020,"low":1985,"close":1991,"volume":20886,"rsi_14":39.18,"sma_20":2065.9,"sma_60":2212.13,"sma_120":2368.07},{"date":"2024-11-19","open":1967,"high":2000,"low":1967,"close":1994,"volume":35088,"rsi_14":41.69,"sma_20":2059.35,"sma_60":2206.62,"sma_120":2361.6},{"date":"2024-11-20","open":1993,"high":2035,"low":1993,"close":2030,"volume":21482,"rsi_14":47.04,"sma_20":2055.1,"sma_60":2200.78,"sma_120":2355.81},{"date":"2024-11-21","open":2030,"high":2030,"low":2005,"close":2005,"volume":14267,"rsi_14":45.04,"sma_20":2051.6,"sma_60":2194.62,"sma_120":2349.93},{"date":"2024-11-22","open":2005,"high":2020,"low":1992,"close":1992,"volume":36210,"rsi_14":32.35,"sma_20":2051.2,"sma_60":2189.07,"sma_120":2343.91},{"date":"2024-11-25","open":1992,"high":2055,"low":1992,"close":2005,"volume":19555,"rsi_14":30.77,"sma_20":2049.95,"sma_60":2183.48,"sma_120":2338.66},{"date":"2024-11-26","open":2005,"high":2035,"low":1999,"close":2010,"volume":10471,"rsi_14":30.77,"sma_20":2047.45,"sma_60":2175.65,"sma_120":2333.87},{"date":"2024-11-27","open":2030,"high":2030,"low":2005,"close":2015,"volume":21710,"rsi_14":32.44,"sma_20":2045.95,"sma_60":2168.15,"sma_120":2328.99},{"date":"2024-11-28","open":2035,"high":2035,"low":1995,"close":1998,"volume":24225,"rsi_14":30.7,"sma_20":2043.35,"sma_60":2161.87,"sma_120":2323.72},{"date":"2024-11-29","open":1998,"high":2020,"low":1992,"close":2000,"volume":29052,"rsi_14":39.13,"sma_20":2041.35,"sma_60":2155.87,"sma_120":2318.77},{"date":"2024-12-02","open":2000,"high":2000,"low":1980,"close":1981,"volume":32093,"rsi_14":28.51,"sma_20":2035.4,"sma_60":2149.63,"sma_120":2313.57},{"date":"2024-12-03","open":1980,"high":2490,"low":1980,"close":2120,"volume":8880133,"rsi_14":63.8,"sma_20":2035.4,"sma_60":2146.38,"sma_120":2309.28},{"date":"2024-12-04","open":2065,"high":2220,"low":2025,"close":2040,"volume":875397,"rsi_14":50.62,"sma_20":2031.15,"sma_60":2140.47,"sma_120":2304.23},{"date":"2024-12-05","open":2055,"high":2085,"low":1983,"close":1983,"volume":407027,"rsi_14":48.33,"sma_20":2024.3,"sma_60":2134.43,"sma_120":2298.51},{"date":"2024-12-06","open":1976,"high":1977,"low":1903,"close":1915,"volume":343292,"rsi_14":42.12,"sma_20":2014.05,"sma_60":2128.18,"sma_120":2292.26},{"date":"2024-12-09","open":1913,"high":1925,"low":1820,"close":1825,"volume":185381,"rsi_14":35.15,"sma_20":2002.55,"sma_60":2121.52,"sma_120":2285.26},{"date":"2024-12-10","open":1825,"high":1893,"low":1825,"close":1879,"volume":80338,"rsi_14":37.14,"sma_20":1992.25,"sma_60":2115.83,"sma_120":2278.88},{"date":"2024-12-11","open":1876,"high":1943,"low":1855,"close":1942,"volume":69405,"rsi_14":44.96,"sma_20":1987.85,"sma_60":2111.28,"sma_120":2273.06},{"date":"2024-12-12","open":1959,"high":1973,"low":1947,"close":1969,"volume":59886,"rsi_14":48.2,"sma_20":1984.55,"sma_60":2107.43,"sma_120":2267.55},{"date":"2024-12-13","open":1957,"high":1978,"low":1957,"close":1970,"volume":51637,"rsi_14":47.21,"sma_20":1983.2,"sma_60":2103.43,"sma_120":2262.18},{"date":"2024-12-16","open":1975,"high":2040,"low":1975,"close":2015,"volume":85911,"rsi_14":50.37,"sma_20":1984.4,"sma_60":2099.77,"sma_120":2257.26},{"date":"2024-12-17","open":2015,"high":2040,"low":1999,"close":2020,"volume":34766,"rsi_14":50.37,"sma_20":1985.7,"sma_60":2095.6,"sma_120":2252.43},{"date":"2024-12-18","open":2020,"high":2040,"low":2000,"close":2010,"volume":44388,"rsi_14":50.91,"sma_20":1984.7,"sma_60":2091.52,"sma_120":2248.09},{"date":"2024-12-19","open":1991,"high":2010,"low":1983,"close":1992,"volume":30665,"rsi_14":49.41,"sma_20":1984.05,"sma_60":2087.05,"sma_120":2243.53},{"date":"2024-12-20","open":2000,"high":2005,"low":1941,"close":1962,"volume":49822,"rsi_14":48.62,"sma_20":1982.55,"sma_60":2081.42,"sma_120":2238.79},{"date":"2024-12-23","open":1959,"high":1979,"low":1949,"close":1955,"volume":61675,"rsi_14":35.14,"sma_20":1980.05,"sma_60":2076.17,"sma_120":2233.88},{"date":"2024-12-24","open":1950,"high":1970,"low":1944,"close":1946,"volume":15227,"rsi_14":40.29,"sma_20":1976.85,"sma_60":2070.27,"sma_120":2229.01},{"date":"2024-12-26","open":1946,"high":1964,"low":1938,"close":1945,"volume":35933,"rsi_14":45.56,"sma_20":1973.35,"sma_60":2064.27,"sma_120":2224.09},{"date":"2024-12-27","open":1926,"high":1944,"low":1913,"close":1914,"volume":22254,"rsi_14":49.87,"sma_20":1969.15,"sma_60":2058.0,"sma_120":2219.21},{"date":"2024-12-30","open":1902,"high":1936,"low":1902,"close":1936,"volume":16273,"rsi_14":67.18,"sma_20":1965.95,"sma_60":2052.35,"sma_120":2214.76},{"date":"2025-01-02","open":1925,"high":1945,"low":1914,"close":1943,"volume":30013,"rsi_14":61.59,"sma_20":1964.05,"sma_60":2046.73,"sma_120":2210.32},{"date":"2025-01-03","open":1944,"high":2030,"low":1944,"close":1999,"volume":97380,"rsi_14":60.59,"sma_20":1958.0,"sma_60":2042.13,"sma_120":2206.32},{"date":"2025-01-06","open":1980,"high":2025,"low":1980,"close":1999,"volume":23413,"rsi_14":56.2,"sma_20":1955.95,"sma_60":2038.53,"sma_120":2202.31},{"date":"2025-01-07","open":2010,"high":2025,"low":1994,"close":2005,"volume":46190,"rsi_14":57.09,"sma_20":1957.05,"sma_60":2034.53,"sma_120":2198.1},{"date":"2025-01-08","open":2005,"high":2035,"low":1991,"close":2005,"volume":25015,"rsi_14":47.52,"sma_20":1961.55,"sma_60":2030.78,"sma_120":2193.81},{"date":"2025-01-09","open":2010,"high":2015,"low":1990,"close":1997,"volume":24328,"rsi_14":44.39,"sma_20":1970.15,"sma_60":2026.65,"sma_120":2189.32},{"date":"2025-01-10","open":2005,"high":2055,"low":1994,"close":1994,"volume":58561,"rsi_14":45.96,"sma_20":1975.9,"sma_60":2022.72,"sma_120":2184.53},{"date":"2025-01-13","open":2000,"high":2195,"low":1995,"close":2055,"volume":945859,"rsi_14":63.07,"sma_20":1981.55,"sma_60":2020.05,"sma_120":2180.19},{"date":"2025-01-14","open":2040,"high":2100,"low":2020,"close":2040,"volume":104619,"rsi_14":67.26,"sma_20":1985.1,"sma_60":2017.47,"sma_120":2175.65},{"date":"2025-01-15","open":2040,"high":2090,"low":2030,"close":2050,"volume":65298,"rsi_14":70.74,"sma_20":1989.1,"sma_60":2015.38,"sma_120":2171.23},{"date":"2025-01-16","open":2050,"high":2055,"low":2020,"close":2045,"volume":19479,"rsi_14":72.0,"sma_20":1990.6,"sma_60":2013.63,"sma_120":2166.82},{"date":"2025-01-17","open":2045,"high":2070,"low":2035,"close":2060,"volume":37265,"rsi_14":74.06,"sma_20":1992.6,"sma_60":2012.55,"sma_120":2162.61},{"date":"2025-01-20","open":2060,"high":2085,"low":2030,"close":2075,"volume":33218,"rsi_14":86.1,"sma_20":1995.85,"sma_60":2011.88,"sma_120":2158.86},{"date":"2025-01-21","open":2075,"high":2110,"low":2045,"close":2070,"volume":23819,"rsi_14":82.52,"sma_20":1999.75,"sma_60":2011.8,"sma_120":2155.44},{"date":"2025-01-22","open":2070,"high":2070,"low":2005,"close":2035,"volume":47381,"rsi_14":69.66,"sma_20":2003.4,"sma_60":2012.38,"sma_120":2152.03},{"date":"2025-01-23","open":2035,"high":2085,"low":1999,"close":2050,"volume":73789,"rsi_14":63.21,"sma_20":2008.15,"sma_60":2012.72,"sma_120":2148.73},{"date":"2025-01-24","open":2035,"high":2100,"low":2035,"close":2070,"volume":72668,"rsi_14":66.67,"sma_20":2014.35,"sma_60":2012.88,"sma_120":2145.53},{"date":"2025-01-31","open":2085,"high":2100,"low":2020,"close":2075,"volume":101835,"rsi_14":66.51,"sma_20":2020.85,"sma_60":2013.38,"sma_120":2142.44},{"date":"2025-02-03","open":2050,"high":2050,"low":2010,"close":2015,"volume":53980,"rsi_14":51.84,"sma_20":2025.9,"sma_60":2012.8,"sma_120":2139.07},{"date":"2025-02-04","open":2020,"high":2060,"low":2015,"close":2015,"volume":16785,"rsi_14":53.41,"sma_20":2029.85,"sma_60":2012.38,"sma_120":2135.86},{"date":"2025-02-05","open":2045,"high":2045,"low":1999,"close":2010,"volume":50972,"rsi_14":53.01,"sma_20":2033.2,"sma_60":2010.88,"sma_120":2131.78},{"date":"2025-02-06","open":2025,"high":2025,"low":1993,"close":1995,"volume":42018,"rsi_14":36.36,"sma_20":2033.0,"sma_60":2008.8,"sma_120":2127.98},{"date":"2025-02-07","open":1992,"high":2005,"low":1990,"close":1995,"volume":18180,"rsi_14":39.02,"sma_20":2032.8,"sma_60":2006.63,"sma_120":2126.86},{"date":"2025-02-10","open":1979,"high":2015,"low":1979,"close":1997,"volume":25407,"rsi_14":36.55,"sma_20":2032.4,"sma_60":2004.58,"sma_120":2124.83},{"date":"2025-02-11","open":1997,"high":2025,"low":1997,"close":2015,"volume":22271,"rsi_14":42.86,"sma_20":2032.9,"sma_60":2002.83,"sma_120":2122.58},{"date":"2025-02-12","open":2015,"high":2015,"low":1995,"close":2000,"volume":9924,"rsi_14":35.71,"sma_20":2033.05,"sma_60":2001.92,"sma_120":2120.12},{"date":"2025-02-13","open":2035,"high":2035,"low":1997,"close":1997,"volume":24628,"rsi_14":30.3,"sma_20":2033.2,"sma_60":2000.45,"sma_120":2117.27},{"date":"2025-02-14","open":2000,"high":2010,"low":1996,"close":1996,"volume":8074,"rsi_14":30.93,"sma_20":2030.25,"sma_60":1999.88,"sma_120":2114.15},{"date":"2025-02-17","open":1996,"high":2025,"low":1987,"close":1999,"volume":31568,"rsi_14":38.89,"sma_20":2028.2,"sma_60":1999.28,"sma_120":2111.35},{"date":"2025-02-18","open":2015,"high":2015,"low":1994,"close":2000,"volume":18956,"rsi_14":33.11,"sma_20":2025.7,"sma_60":1999.33,"sma_120":2108.52},{"date":"2025-02-19","open":1996,"high":2030,"low":1996,"close":2010,"volume":31847,"rsi_14":28.26,"sma_20":2023.95,"sma_60":1999.65,"sma_120":2105.89},{"date":"2025-02-20","open":2020,"high":2030,"low":1998,"close":2005,"volume":54289,"rsi_14":24.64,"sma_20":2021.2,"sma_60":1999.83,"sma_120":2103.22},{"date":"2025-02-21","open":2005,"high":2020,"low":2005,"close":2005,"volume":33170,"rsi_14":43.59,"sma_20":2017.7,"sma_60":1999.42,"sma_120":2100.1},{"date":"2025-02-24","open":2030,"high":2035,"low":1998,"close":2020,"volume":60505,"rsi_14":52.69,"sma_20":2015.2,"sma_60":1999.67,"sma_120":2097.14},{"date":"2025-02-25","open":2020,"high":2060,"low":2015,"close":2045,"volume":35295,"rsi_14":65.49,"sma_20":2015.7,"sma_60":2000.55,"sma_120":2094.81},{"date":"2025-02-26","open":2045,"high":2065,"low":2000,"close":2035,"volume":37675,"rsi_14":68.52,"sma_20":2014.95,"sma_60":2001.05,"sma_120":2092.27},{"date":"2025-02-27","open":2035,"high":2440,"low":2025,"close":2190,"volume":7385463,"rsi_14":87.07,"sma_20":2020.95,"sma_60":2004.05,"sma_120":2089.85},{"date":"2025-02-28","open":2290,"high":2780,"low":2250,"close":2380,"volume":20083479,"rsi_14":92.46,"sma_20":2036.2,"sma_60":2010.13,"sma_120":2089.14},{"date":"2025-03-04","open":2320,"high":2525,"low":2270,"close":2310,"volume":4981755,"rsi_14":79.32,"sma_20":2050.95,"sma_60":2015.33,"sma_120":2088.6},{"date":"2025-03-05","open":2270,"high":2320,"low":2125,"close":2210,"volume":1158139,"rsi_14":67.86,"sma_20":2060.7,"sma_60":2018.83,"sma_120":2087.35},{"date":"2025-03-06","open":2200,"high":2240,"low":2155,"close":2225,"volume":1086448,"rsi_14":69.0,"sma_20":2071.45,"sma_60":2022.9,"sma_120":2086.27},{"date":"2025-03-07","open":2190,"high":2315,"low":2105,"close":2105,"volume":1349062,"rsi_14":57.58,"sma_20":2076.95,"sma_60":2022.65,"sma_120":2084.52},{"date":"2025-03-10","open":2120,"high":2140,"low":2090,"close":2125,"volume":371774},{"date":"2025-03-11","open":2040,"high":2110,"low":2040,"close":2085,"volume":263999},{"date":"2025-03-12","open":2075,"high":2160,"low":2075,"close":2115,"volume":187737},{"date":"2025-03-13","open":2120,"high":2130,"low":2070,"close":2070,"volume":148312},{"date":"2025-03-14","open":2070,"high":2110,"low":2065,"close":2110,"volume":88158},{"date":"2025-03-17","open":2115,"high":2135,"low":2085,"close":2135,"volume":114272},{"date":"2025-03-18","open":2135,"high":2135,"low":2060,"close":2095,"volume":319174},{"date":"2025-03-19","open":2095,"high":2110,"low":2050,"close":2095,"volume":120537},{"date":"2025-03-20","open":2115,"high":2115,"low":2055,"close":2055,"volume":159160},{"date":"2025-03-21","open":2060,"high":2065,"low":2020,"close":2035,"volume":155320},{"date":"2025-03-24","open":2030,"high":2050,"low":2020,"close":2045,"volume":64705},{"date":"2025-03-25","open":2045,"high":2080,"low":2030,"close":2035,"volume":81024},{"date":"2025-03-26","open":2045,"high":2060,"low":2030,"close":2060,"volume":68578},{"date":"2025-03-27","open":2035,"high":2095,"low":2035,"close":2065,"volume":70374},{"date":"2025-03-28","open":2050,"high":2050,"low":2000,"close":2010,"volume":167565},{"date":"2025-03-31","open":1997,"high":1997,"low":1920,"close":1924,"volume":229298},{"date":"2025-04-01","open":1945,"high":2030,"low":1944,"close":1992,"volume":140828},{"date":"2025-04-02","open":1973,"high":2005,"low":1964,"close":1971,"volume":48234},{"date":"2025-04-03","open":1968,"high":2020,"low":1906,"close":1968,"volume":42084},{"date":"2025-04-04","open":1968,"high":2020,"low":1940,"close":2020,"volume":79102},{"date":"2025-04-07","open":2020,"high":2020,"low":1922,"close":1938,"volume":92298},{"date":"2025-04-08","open":1947,"high":2025,"low":1938,"close":2015,"volume":137560},{"date":"2025-04-09","open":2010,"high":2015,"low":1930,"close":1946,"volume":110226},{"date":"2025-04-10","open":2020,"high":2050,"low":1984,"close":2045,"volume":85703},{"date":"2025-04-11","open":2005,"high":2060,"low":2000,"close":2030,"volume":79487},{"date":"2025-04-14","open":2035,"high":2085,"low":2035,"close":2075,"volume":71984},{"date":"2025-04-15","open":2075,"high":2130,"low":2045,"close":2105,"volume":138991},{"date":"2025-04-16","open":2105,"high":2130,"low":2075,"close":2120,"volume":124212},{"date":"2025-04-17","open":2120,"high":2140,"low":2095,"close":2130,"volume":87899},{"date":"2025-04-18","open":2110,"high":2150,"low":2095,"close":2145,"volume":96171},{"date":"2025-04-21","open":2145,"high":2175,"low":2115,"close":2165,"volume":121558},{"date":"2025-04-22","open":2175,"high":2195,"low":2135,"close":2160,"volume":122909},{"date":"2025-04-23","open":2190,"high":2190,"low":2110,"close":2135,"volume":50282},{"date":"2025-04-24","open":2145,"high":2165,"low":2130,"close":2140,"volume":34105},{"date":"2025-04-25","open":2145,"high":2170,"low":2140,"close":2150,"volume":40508},{"date":"2025-04-28","open":2145,"high":2165,"low":2130,"close":2140,"volume":33971},{"date":"2025-04-29","open":2130,"high":2160,"low":2115,"close":2160,"volume":49643},{"date":"2025-04-30","open":2135,"high":2155,"low":2110,"close":2155,"volume":65588},{"date":"2025-05-02","open":2155,"high":2155,"low":2105,"close":2110,"volume":38498},{"date":"2025-05-07","open":2125,"high":2125,"low":2075,"close":2090,"volume":27938},{"date":"2025-05-08","open":2080,"high":2110,"low":2075,"close":2090,"volume":18773},{"date":"2025-05-09","open":2085,"high":2105,"low":2050,"close":2085,"volume":25624},{"date":"2025-05-12","open":2085,"high":2105,"low":2065,"close":2090,"volume":19415},{"date":"2025-05-13","open":2115,"high":2115,"low":2070,"close":2090,"volume":42728},{"date":"2025-05-14","open":2110,"high":2465,"low":2075,"close":2200,"volume":4456807},{"date":"2025-05-15","open":2225,"high":2225,"low":2145,"close":2165,"volume":306973},{"date":"2025-05-16","open":2165,"high":2180,"low":2145,"close":2150,"volume":140176},{"date":"2025-05-19","open":2150,"high":2285,"low":2110,"close":2150,"volume":641791},{"date":"2025-05-20","open":2140,"high":2220,"low":2135,"close":2185,"volume":163722},{"date":"2025-05-21","open":2170,"high":2205,"low":2160,"close":2170,"volume":97137},{"date":"2025-05-22","open":2160,"high":2195,"low":2140,"close":2155,"volume":53848},{"date":"2025-05-23","open":2165,"high":2195,"low":2145,"close":2155,"volume":59409},{"date":"2025-05-26","open":2150,"high":2360,"low":2150,"close":2195,"volume":1037029},{"date":"2025-05-27","open":2250,"high":2275,"low":2200,"close":2260,"volume":217327},{"date":"2025-05-28","open":2270,"high":2295,"low":2240,"close":2250,"volume":128909},{"date":"2025-05-29","open":2250,"high":2275,"low":2240,"close":2245,"volume":86808},{"date":"2025-05-30","open":2240,"high":2270,"low":2220,"close":2240,"volume":46811},{"date":"2025-06-02","open":2230,"high":2260,"low":2210,"close":2235,"volume":48179},{"date":"2025-06-04","open":2235,"high":2275,"low":2230,"close":2255,"volume":59422},{"date":"2025-06-05","open":2235,"high":2285,"low":2235,"close":2260,"volume":64161},{"date":"2025-06-09","open":2250,"high":2300,"low":2250,"close":2285,"volume":130668},{"date":"2025-06-10","open":2290,"high":2320,"low":2265,"close":2290,"volume":103274},{"date":"2025-06-11","open":2295,"high":2315,"low":2260,"close":2265,"volume":80930},{"date":"2025-06-12","open":2265,"high":2290,"low":2230,"close":2270,"volume":92670},{"date":"2025-06-13","open":2250,"high":2260,"low":2180,"close":2205,"volume":179201},{"date":"2025-06-16","open":2175,"high":2205,"low":2150,"close":2205,"volume":85047},{"date":"2025-06-17","open":2205,"high":2205,"low":2155,"close":2165,"volume":99449},{"date":"2025-06-18","open":2160,"high":2190,"low":2150,"close":2185,"volume":42686},{"date":"2025-06-19","open":2195,"high":2205,"low":2160,"close":2170,"volume":78291},{"date":"2025-06-20","open":2170,"high":2205,"low":2165,"close":2195,"volume":75386},{"date":"2025-06-23","open":2200,"high":2200,"low":2150,"close":2160,"volume":54712},{"date":"2025-06-24","open":2170,"high":2205,"low":2165,"close":2200,"volume":93245},{"date":"2025-06-25","open":2220,"high":2230,"low":2165,"close":2170,"volume":108571},{"date":"2025-06-26","open":2170,"high":2190,"low":2125,"close":2150,"volume":114048},{"date":"2025-06-27","open":2140,"high":2160,"low":2115,"close":2120,"volume":66906},{"date":"2025-06-30","open":2110,"high":2145,"low":2095,"close":2100,"volume":40361},{"date":"2025-07-01","open":2105,"high":2145,"low":2100,"close":2125,"volume":33883},{"date":"2025-07-02","open":2130,"high":2130,"low":2080,"close":2130,"volume":62682},{"date":"2025-07-03","open":2130,"high":2170,"low":2100,"close":2160,"volume":69807},{"date":"2025-07-04","open":2160,"high":2180,"low":2145,"close":2160,"volume":48146},{"date":"2025-07-07","open":2160,"high":2185,"low":2140,"close":2150,"volume":24358},{"date":"2025-07-08","open":2140,"high":2170,"low":2115,"close":2150,"volume":39653},{"date":"2025-07-09","open":2170,"high":2190,"low":2125,"close":2155,"volume":36837},{"date":"2025-07-10","open":2155,"high":2200,"low":2155,"close":2200,"volume":80651},{"date":"2025-07-11","open":2205,"high":2205,"low":2175,"close":2190,"volume":36987},{"date":"2025-07-14","open":2170,"high":2220,"low":2150,"close":2190,"volume":58425},{"date":"2025-07-15","open":2215,"high":2215,"low":2150,"close":2170,"volume":62461},{"date":"2025-07-16","open":2160,"high":2160,"low":2135,"close":2145,"volume":57720},{"date":"2025-07-17","open":2135,"high":2155,"low":2125,"close":2150,"volume":26363},{"date":"2025-07-18","open":2150,"high":2150,"low":2125,"close":2130,"volume":39821},{"date":"2025-07-21","open":2130,"high":2160,"low":2130,"close":2135,"volume":24878},{"date":"2025-07-22","open":2155,"high":2155,"low":2105,"close":2115,"volume":55490},{"date":"2025-07-23","open":2115,"high":2115,"low":2085,"close":2085,"volume":45494},{"date":"2025-07-24","open":2085,"high":2105,"low":2055,"close":2065,"volume":50217},{"date":"2025-07-25","open":2065,"high":2075,"low":2020,"close":2030,"volume":66502},{"date":"2025-07-28","open":2050,"high":2050,"low":2000,"close":2025,"volume":56821},{"date":"2025-07-29","open":2025,"high":2035,"low":1990,"close":2025,"volume":54035},{"date":"2025-07-30","open":2005,"high":2040,"low":2005,"close":2025,"volume":34677},{"date":"2025-07-31","open":2025,"high":2070,"low":2015,"close":2040,"volume":39468},{"date":"2025-08-01","open":2040,"high":2040,"low":1992,"close":2010,"volume":73333},{"date":"2025-08-04","open":1982,"high":2035,"low":1973,"close":2030,"volume":27027},{"date":"2025-08-05","open":2040,"high":2050,"low":2015,"close":2030,"volume":18459},{"date":"2025-08-06","open":2035,"high":2080,"low":2010,"close":2075,"volume":58902},{"date":"2025-08-07","open":2095,"high":2095,"low":2055,"close":2060,"volume":14480},{"date":"2025-08-08","open":2070,"high":2110,"low":2065,"close":2095,"volume":33052},{"date":"2025-08-11","open":2095,"high":2115,"low":2080,"close":2110,"volume":37495},{"date":"2025-08-12","open":2120,"high":2120,"low":2080,"close":2080,"volume":32335},{"date":"2025-08-13","open":2085,"high":2140,"low":2060,"close":2095,"volume":29351},{"date":"2025-08-14","open":2085,"high":2115,"low":2075,"close":2090,"volume":20256},{"date":"2025-08-18","open":2080,"high":2085,"low":2045,"close":2050,"volume":32717},{"date":"2025-08-19","open":2055,"high":2065,"low":2020,"close":2040,"volume":34617},{"date":"2025-08-20","open":2020,"high":2025,"low":1996,"close":2020,"volume":68379},{"date":"2025-08-21","open":2010,"high":2075,"low":2010,"close":2045,"volume":45978},{"date":"2025-08-22","open":2025,"high":2045,"low":2010,"close":2020,"volume":31257},{"date":"2025-08-25","open":2015,"high":2050,"low":2010,"close":2025,"volume":37181},{"date":"2025-08-26","open":2025,"high":2025,"low":2005,"close":2010,"volume":18132},{"date":"2025-08-27","open":2010,"high":2015,"low":1993,"close":2015,"volume":55487},{"date":"2025-08-28","open":2015,"high":2015,"low":1996,"close":2000,"volume":38295},{"date":"2025-08-29","open":1998,"high":2015,"low":1983,"close":1993,"volume":46958},{"date":"2025-09-01","open":1993,"high":2000,"low":1977,"close":1980,"volume":32769},{"date":"2025-09-02","open":1980,"high":2010,"low":1977,"close":2000,"volume":37747},{"date":"2025-09-03","open":2000,"high":2000,"low":1981,"close":1991,"volume":11179},{"date":"2025-09-04","open":2005,"high":2005,"low":1995,"close":2000,"volume":16236},{"date":"2025-09-05","open":2010,"high":2015,"low":1993,"close":2005,"volume":16452},{"date":"2025-09-08","open":2000,"high":2040,"low":2000,"close":2005,"volume":11625},{"date":"2025-09-09","open":2005,"high":2015,"low":1945,"close":2005,"volume":59172},{"date":"2025-09-10","open":2005,"high":2020,"low":1999,"close":2010,"volume":37611},{"date":"2025-09-11","open":2000,"high":2030,"low":1991,"close":2000,"volume":52579},{"date":"2025-09-12","open":2000,"high":2010,"low":1988,"close":1997,"volume":51358},{"date":"2025-09-15","open":1995,"high":1997,"low":1978,"close":1990,"volume":47456},{"date":"2025-09-16","open":1989,"high":2010,"low":1951,"close":1974,"volume":142870},{"date":"2025-09-17","open":1998,"high":2005,"low":1949,"close":1961,"volume":82006},{"date":"2025-09-18","open":1957,"high":1961,"low":1943,"close":1948,"volume":64542},{"date":"2025-09-19","open":1952,"high":1959,"low":1944,"close":1950,"volume":37252},{"date":"2025-09-22","open":1950,"high":1953,"low":1938,"close":1939,"volume":60151},{"date":"2025-09-23","open":1950,"high":1955,"low":1934,"close":1942,"volume":38863},{"date":"2025-09-24","open":1940,"high":1945,"low":1916,"close":1916,"volume":53730},{"date":"2025-09-25","open":1916,"high":1929,"low":1915,"close":1915,"volume":18904},{"date":"2025-09-26","open":1912,"high":1916,"low":1890,"close":1892,"volume":69785},{"date":"2025-09-29","open":1893,"high":1924,"low":1860,"close":1876,"volume":91635},{"date":"2025-09-30","open":1876,"high":1890,"low":1863,"close":1879,"volume":33729},{"date":"2025-10-01","open":1879,"high":1933,"low":1875,"close":1877,"volume":33524},{"date":"2025-10-02","open":1881,"high":1912,"low":1880,"close":1905,"volume":56888},{"date":"2025-10-10","open":1901,"high":1902,"low":1866,"close":1870,"volume":40998},{"date":"2025-10-13","open":1835,"high":1871,"low":1835,"close":1848,"volume":39086},{"date":"2025-10-14","open":1836,"high":1851,"low":1820,"close":1834,"volume":85471},{"date":"2025-10-15","open":1815,"high":1850,"low":1812,"close":1848,"volume":65918},{"date":"2025-10-16","open":1868,"high":1874,"low":1847,"close":1853,"volume":36870},{"date":"2025-10-17","open":1835,"high":1845,"low":1827,"close":1828,"volume":48590},{"date":"2025-10-20","open":1828,"high":1836,"low":1818,"close":1836,"volume":35938},{"date":"2025-10-21","open":1836,"high":1847,"low":1820,"close":1837,"volume":54829},{"date":"2025-10-22","open":1860,"high":1860,"low":1817,"close":1836,"volume":21464},{"date":"2025-10-23","open":1836,"high":1836,"low":1818,"close":1826,"volume":54459},{"date":"2025-10-24","open":1821,"high":1850,"low":1815,"close":1816,"volume":63465},{"date":"2025-10-27","open":1815,"high":1848,"low":1811,"close":1843,"volume":87731},{"date":"2025-10-28","open":1843,"high":1858,"low":1811,"close":1825,"volume":36606},{"date":"2025-10-29","open":1825,"high":1829,"low":1820,"close":1825,"volume":26113},{"date":"2025-10-30","open":1883,"high":1883,"low":1808,"close":1819,"volume":82763},{"date":"2025-10-31","open":1850,"high":1850,"low":1795,"close":1815,"volume":57029},{"date":"2025-11-03","open":1815,"high":1815,"low":1791,"close":1791,"volume":123315,"rsi_14":35.95,"sma_20":1840.35,"sma_60":1949.83,"sma_120":2054.25},{"date":"2025-11-04","open":1791,"high":1791,"low":1750,"close":1761,"volume":110688,"rsi_14":24.26,"sma_20":1834.45,"sma_60":1945.35,"sma_120":2051.51},{"date":"2025-11-05","open":1761,"high":1770,"low":1739,"close":1755,"volume":65056,"rsi_14":21.18,"sma_20":1828.35,"sma_60":1940.77,"sma_120":2048.76},{"date":"2025-11-06","open":1799,"high":1799,"low":1741,"close":1743,"volume":33744,"rsi_14":22.93,"sma_20":1820.45,"sma_60":1935.23,"sma_120":2045.87},{"date":"2025-11-07","open":1729,"high":1795,"low":1729,"close":1766,"volume":143146,"rsi_14":29.65,"sma_20":1815.25,"sma_60":1930.33,"sma_120":2043.17},{"date":"2025-11-10","open":1766,"high":1798,"low":1753,"close":1795,"volume":64432,"rsi_14":39.5,"sma_20":1812.6,"sma_60":1925.33,"sma_120":2039.79},{"date":"2025-11-11","open":1795,"high":1807,"low":1772,"close":1781,"volume":54420,"rsi_14":37.09,"sma_20":1809.95,"sma_60":1919.85,"sma_120":2036.59},{"date":"2025-11-12","open":1765,"high":1799,"low":1765,"close":1789,"volume":33186,"rsi_14":41.23,"sma_20":1807.0,"sma_60":1915.0,"sma_120":2033.58},{"date":"2025-11-13","open":1774,"high":1797,"low":1774,"close":1780,"volume":19223,"rsi_14":41.43,"sma_20":1803.35,"sma_60":1909.75,"sma_120":2030.5},{"date":"2025-11-14","open":1780,"high":1808,"low":1755,"close":1777,"volume":24153,"rsi_14":32.26,"sma_20":1800.8,"sma_60":1904.53,"sma_120":2027.1},{"date":"2025-11-17","open":1778,"high":1809,"low":1721,"close":1772,"volume":35427,"rsi_14":34.68,"sma_20":1797.6,"sma_60":1899.9,"sma_120":2023.78},{"date":"2025-11-18","open":1778,"high":1778,"low":1721,"close":1740,"volume":36351,"rsi_14":29.27,"sma_20":1792.75,"sma_60":1894.9,"sma_120":2020.33},{"date":"2025-11-19","open":1777,"high":1777,"low":1719,"close":1722,"volume":72123,"rsi_14":27.65,"sma_20":1787.05,"sma_60":1889.93,"sma_120":2016.72},{"date":"2025-11-20","open":1716,"high":1795,"low":1716,"close":1737,"volume":38849,"rsi_14":32.89,"sma_20":1782.6,"sma_60":1884.8,"sma_120":2012.9},{"date":"2025-11-21","open":1729,"high":1775,"low":1715,"close":1733,"volume":20825,"rsi_14":36.06,"sma_20":1778.45,"sma_60":1880.02,"sma_120":2008.51},{"date":"2025-11-24","open":1751,"high":1788,"low":1724,"close":1765,"volume":33947,"rsi_14":50.95,"sma_20":1774.55,"sma_60":1875.68,"sma_120":2004.47},{"date":"2025-11-25","open":1776,"high":1776,"low":1726,"close":1735,"volume":41960,"rsi_14":45.73,"sma_20":1770.05,"sma_60":1871.1,"sma_120":2000.22},{"date":"2025-11-26","open":1735,"high":1760,"low":1710,"close":1734,"volume":23462,"rsi_14":47.98,"sma_20":1765.5,"sma_60":1866.42,"sma_120":1996.0},{"date":"2025-11-27","open":1749,"high":1749,"low":1708,"close":1714,"volume":70632,"rsi_14":38.18,"sma_20":1760.25,"sma_60":1861.65,"sma_120":1991.66},{"date":"2025-11-28","open":1714,"high":1737,"low":1714,"close":1732,"volume":25752,"rsi_14":34.93,"sma_20":1756.1,"sma_60":1857.3,"sma_120":1987.3},{"date":"2025-12-01","open":1732,"high":1746,"low":1712,"close":1716,"volume":35324,"rsi_14":34.6,"sma_20":1752.35,"sma_60":1852.9,"sma_120":1982.77},{"date":"2025-12-02","open":1730,"high":1730,"low":1711,"close":1716,"volume":35037,"rsi_14":32.02,"sma_20":1750.1,"sma_60":1848.17,"sma_120":1978.03},{"date":"2025-12-03","open":1720,"high":1720,"low":1708,"close":1720,"volume":28407,"rsi_14":34.85,"sma_20":1748.35,"sma_60":1843.65,"sma_120":1973.28},{"date":"2025-12-04","open":1722,"high":1749,"low":1710,"close":1722,"volume":72423,"rsi_14":36.04,"sma_20":1747.3,"sma_60":1839.02,"sma_120":1968.75},{"date":"2025-12-05","open":1774,"high":1774,"low":1713,"close":1754,"volume":50395,"rsi_14":45.98,"sma_20":1746.7,"sma_60":1834.83,"sma_120":1964.45},{"date":"2025-12-08","open":1779,"high":1820,"low":1758,"close":1805,"volume":161760,"rsi_14":63.37,"sma_20":1747.2,"sma_60":1831.5,"sma_120":1961.12},{"date":"2025-12-09","open":1840,"high":2290,"low":1803,"close":1926,"volume":4333482,"rsi_14":79.48,"sma_20":1754.45,"sma_60":1830.18,"sma_120":1958.79},{"date":"2025-12-10","open":1906,"high":2275,"low":1900,"close":1960,"volume":8482470,"rsi_14":80.55,"sma_20":1763.0,"sma_60":1829.35,"sma_120":1957.08},{"date":"2025-12-11","open":1975,"high":2205,"low":1958,"close":2020,"volume":3436141,"rsi_14":84.09,"sma_20":1775.0,"sma_60":1829.68,"sma_120":1955.71},{"date":"2025-12-12","open":2025,"high":2080,"low":1968,"close":1969,"volume":686906,"rsi_14":73.18,"sma_20":1784.6,"sma_60":1829.22,"sma_120":1954.03},{"date":"2025-12-15","open":1969,"high":2250,"low":1951,"close":2065,"volume":2599265,"rsi_14":82.61,"sma_20":1799.25,"sma_60":1830.47,"sma_120":1952.95},{"date":"2025-12-16","open":2060,"high":2100,"low":2020,"close":2020,"volume":346879,"rsi_14":76.0,"sma_20":1813.25,"sma_60":1831.23,"sma_120":1951.78},{"date":"2025-12-17","open":2005,"high":2055,"low":1988,"close":2010,"volume":284425,"rsi_14":77.41,"sma_20":1827.65,"sma_60":1832.05,"sma_120":1950.2},{"date":"2025-12-18","open":1987,"high":2185,"low":1965,"close":1975,"volume":1783276,"rsi_14":71.81,"sma_20":1839.55,"sma_60":1832.43,"sma_120":1948.58},{"date":"2025-12-19","open":1969,"high":1989,"low":1963,"close":1976,"volume":163996,"rsi_14":73.99,"sma_20":1851.7,"sma_60":1832.87,"sma_120":1947.12},{"date":"2025-12-22","open":1976,"high":2010,"low":1970,"close":1982,"volume":201167,"rsi_14":74.27,"sma_20":1862.55,"sma_60":1833.58,"sma_120":1945.97},{"date":"2025-12-23","open":1999,"high":2005,"low":1960,"close":1960,"volume":147165,"rsi_14":71.2,"sma_20":1873.8,"sma_60":1833.88,"sma_120":1944.81},{"date":"2025-12-24","open":1979,"high":1979,"low":1920,"close":1950,"volume":113587,"rsi_14":69.86,"sma_20":1884.6,"sma_60":1834.45,"sma_120":1943.35},{"date":"2025-12-26","open":1971,"high":1974,"low":1915,"close":1922,"volume":81315,"rsi_14":64.74,"sma_20":1895.0,"sma_60":1834.57,"sma_120":1941.62},{"date":"2025-12-29","open":1938,"high":1979,"low":1903,"close":1969,"volume":136149,"rsi_14":64.49,"sma_20":1906.85,"sma_60":1835.85,"sma_120":1940.03},{"date":"2025-12-30","open":1990,"high":1990,"low":1929,"close":1950,"volume":65493,"rsi_14":52.59,"sma_20":1918.55,"sma_60":1837.08,"sma_120":1938.28},{"date":"2026-01-02","open":2050,"high":2220,"low":2020,"close":2075,"volume":1126618,"rsi_14":60.36,"sma_20":1936.5,"sma_60":1840.35,"sma_120":1937.65},{"date":"2026-01-05","open":2075,"high":2100,"low":2060,"close":2070,"volume":249137,"rsi_14":55.0,"sma_20":1954.0,"sma_60":1843.57,"sma_120":1936.98},{"date":"2026-01-06","open":2065,"high":2385,"low":2045,"close":2125,"volume":4219127,"rsi_14":65.48,"sma_20":1974.15,"sma_60":1847.3,"sma_120":1936.73},{"date":"2026-01-07","open":2140,"high":2320,"low":2030,"close":2050,"volume":2445529,"rsi_14":48.45,"sma_20":1988.95,"sma_60":1850.3,"sma_120":1935.48},{"date":"2026-01-08","open":2050,"high":2100,"low":2025,"close":2050,"volume":258647,"rsi_14":53.42,"sma_20":2001.2,"sma_60":1853.67,"sma_120":1934.32},{"date":"2026-01-09","open":2050,"high":2130,"low":2050,"close":2050,"volume":416644,"rsi_14":54.67,"sma_20":2007.4,"sma_60":1857.27,"sma_120":1933.15},{"date":"2026-01-12","open":2050,"high":2130,"low":2045,"close":2065,"volume":188486,"rsi_14":61.03,"sma_20":2012.65,"sma_60":1860.88,"sma_120":1932.28},{"date":"2026-01-13","open":2060,"high":2130,"low":2050,"close":2065,"volume":205552,"rsi_14":60.93,"sma_20":2014.9,"sma_60":1864.42,"sma_120":1931.61},{"date":"2026-01-14","open":2065,"high":2095,"low":2040,"close":2065,"volume":166467,"rsi_14":60.35,"sma_20":2019.7,"sma_60":1868.37,"sma_120":1930.9},{"date":"2026-01-15","open":2070,"high":2120,"low":2045,"close":2100,"volume":133546,"rsi_14":66.91,"sma_20":2021.45,"sma_60":1872.77,"sma_120":1930.65},{"date":"2026-01-16","open":2085,"high":2125,"low":2075,"close":2100,"volume":202861,"rsi_14":57.0,"sma_20":2082.2,"sma_60":2023.65,"sma_120":2082.06},{"date":"2026-01-19","open":2100,"high":2115,"low":2045,"close":2115,"volume":153063,"rsi_14":74.68,"sma_20":2030.7,"sma_60":1881.8,"sma_120":1930.36},{"date":"2026-01-20","open":2115,"high":2145,"low":2090,"close":2130,"volume":182051,"rsi_14":72.42,"sma_20":2038.45,"sma_60":1886.87,"sma_120":1930.73},{"date":"2026-01-21","open":2110,"high":2110,"low":2060,"close":2095,"volume":173314,"rsi_14":69.33,"sma_20":2044.4,"sma_60":1891.52,"sma_120":1930.98},{"date":"2026-01-22","open":2095,"high":2120,"low":2080,"close":2080,"volume":177620,"rsi_14":50.94,"sma_20":2049.3,"sma_60":1895.47,"sma_120":1931.4},{"date":"2026-01-23","open":2080,"high":2105,"low":2050,"close":2075,"volume":161666,"rsi_14":50.94,"sma_20":2055.05,"sma_60":1899.63,"sma_120":1931.82},{"date":"2026-01-26","open":2075,"high":2075,"low":2020,"close":2060,"volume":157492,"rsi_14":35.56,"sma_20":2060.55,"sma_60":1903.55,"sma_120":1932.11},{"date":"2026-01-27","open":2030,"high":2060,"low":2020,"close":2040,"volume":120897,"rsi_14":47.06,"sma_20":2066.45,"sma_60":1907.23,"sma_120":1932.23},{"date":"2026-01-28","open":2050,"high":2080,"low":2005,"close":2015,"volume":164247,"rsi_14":41.03,"sma_20":2068.75,"sma_60":1910.57,"sma_120":1932.03},{"date":"2026-01-29","open":2020,"high":2025,"low":1985,"close":2020,"volume":189956,"rsi_14":42.5,"sma_20":2072.25,"sma_60":1914.38,"sma_120":1932.11},{"date":"2026-01-30","open":2020,"high":2020,"low":1984,"close":2000,"volume":126192,"rsi_14":34.15,"sma_20":2068.5,"sma_60":1918.37,"sma_120":1931.86},{"date":"2026-02-02","open":2000,"high":2040,"low":1985,"close":1987,"volume":86421,"rsi_14":32.11,"sma_20":2064.35,"sma_60":1922.23,"sma_120":1931.5},{"date":"2026-02-03","open":2010,"high":2035,"low":1930,"close":1955,"volume":206639,"rsi_14":28.0,"sma_20":2055.85,"sma_60":1925.77,"sma_120":1930.5},{"date":"2026-02-04","open":1978,"high":1986,"low":1948,"close":1974,"volume":86939,"rsi_14":48.46,"sma_20":2081.05,"sma_60":2023.5,"sma_120":2078.97},{"date":"2026-02-05","open":1978,"high":2070,"low":1972,"close":2050,"volume":229637,"rsi_14":52.19,"sma_20":2082.8,"sma_60":2025.75,"sma_120":2076.97},{"date":"2026-02-06","open":1990,"high":2100,"low":1976,"close":2090,"volume":234667,"rsi_14":54.49,"sma_20":2087.3,"sma_60":2030.17,"sma_120":2075.84},{"date":"2026-02-09","open":2180,"high":2262,"low":2075,"close":2100,"volume":784464,"rsi_14":54.96,"sma_20":2092.45,"sma_60":2033.85,"sma_120":2074.84},{"date":"2026-02-10","open":2105,"high":2255,"low":2090,"close":2190,"volume":555974,"rsi_14":58.24,"sma_20":2102.15,"sma_60":2037.98,"sma_120":2074.63},{"date":"2026-02-11","open":2280,"high":2360,"low":2145,"close":2180,"volume":668930,"rsi_14":56.64,"sma_20":2111.2,"sma_60":2041.5,"sma_120":2074.47},{"date":"2026-02-12","open":2200,"high":2250,"low":2145,"close":2210,"volume":155562,"rsi_14":58.44,"sma_20":2121.7,"sma_60":2045.5,"sma_120":2074.47},{"date":"2026-02-13","open":2210,"high":2240,"low":2150,"close":2200,"volume":123887,"rsi_14":50.56,"sma_20":2131.2,"sma_60":2048.58,"sma_120":2074.18},{"date":"2026-02-19","open":2205,"high":2245,"low":2165,"close":2240,"volume":212708,"rsi_14":40.57,"sma_20":2142.95,"sma_60":2052.25,"sma_120":2073.93},{"date":"2026-02-20","open":2245,"high":2275,"low":2200,"close":2260,"volume":223388,"rsi_14":46.39,"sma_20":2155.7,"sma_60":2056.42,"sma_120":2073.97},{"date":"2026-02-23","open":2265,"high":2290,"low":2225,"close":2250,"volume":208917,"rsi_14":53.32,"sma_20":2167.2,"sma_60":2060.72,"sma_120":2073.88},{"date":"2026-02-24","open":2290,"high":2290,"low":2200,"close":2250,"volume":157917,"rsi_14":52.13,"sma_20":2177.45,"sma_60":2065.52,"sma_120":2073.47},{"date":"2026-02-25","open":2250,"high":2250,"low":2180,"close":2190,"volume":180810,"rsi_14":72.71,"sma_20":2113.05,"sma_60":2013.97,"sma_120":1942.53},{"date":"2026-02-26","open":2190,"high":2220,"low":2110,"close":2115,"volume":193067,"rsi_14":51.26,"sma_20":2181.45,"sma_60":2072.25,"sma_120":2071.26},{"date":"2026-02-27","open":2115,"high":2115,"low":2045,"close":2050,"volume":209511,"rsi_14":57.09,"sma_20":2116.3,"sma_60":2025.92,"sma_120":1943.78},{"date":"2026-03-03","open":2045,"high":2045,"low":1962,"close":1995,"volume":149777,"rsi_14":44.66,"sma_20":2115.3,"sma_60":2030.3,"sma_120":1943.8},{"date":"2026-03-04","open":1963,"high":1995,"low":1807,"close":1827,"volume":337081,"rsi_14":29.55,"sma_20":2105.65,"sma_60":2032.15,"sma_120":1942.53},{"date":"2026-03-05","open":1844,"high":1930,"low":1844,"close":1918,"volume":168571,"rsi_14":37.43,"sma_20":2101.55,"sma_60":2035.52,"sma_120":1941.84},{"date":"2026-03-06","open":1918,"high":1918,"low":1870,"close":1901,"volume":108069,"rsi_14":27.8,"sma_20":2097.25,"sma_60":2038.53,"sma_120":1941.09},{"date":"2026-03-09","open":1823,"high":1859,"low":1811,"close":1838,"volume":182271,"rsi_14":25.71,"sma_20":2091.4,"sma_60":2040.47,"sma_120":1939.74},{"date":"2026-03-10","open":1909,"high":1909,"low":1829,"close":1841,"volume":87603,"rsi_14":22.75,"sma_20":2084.75,"sma_60":2041.92,"sma_120":1938.38},{"date":"2026-03-11","open":1841,"high":1896,"low":1828,"close":1840,"volume":103560,"rsi_14":23.05,"sma_20":2074.25,"sma_60":2042.5,"sma_120":1937.0},{"date":"2026-03-12","open":1823,"high":1879,"low":1823,"close":1879,"volume":49209,"rsi_14":22.94,"sma_20":2063.7,"sma_60":2041.72,"sma_120":1935.95},{"date":"2026-03-13","open":1879,"high":1902,"low":1846,"close":1895,"volume":51251,"rsi_14":22.47,"sma_20":2053.45,"sma_60":2040.63,"sma_120":1934.99},{"date":"2026-03-16","open":1902,"high":2090,"low":1861,"close":1923,"volume":469205,"rsi_14":25.99,"sma_20":2040.1,"sma_60":2057.5,"sma_120":2038.78},{"date":"2026-03-17","open":1923,"high":1990,"low":1904,"close":1940,"volume":200894,"rsi_14":27.79,"sma_20":2028.1,"sma_60":2055.83,"sma_120":2036.65},{"date":"2026-03-18","open":1927,"high":1973,"low":1913,"close":1919,"volume":71455,"rsi_14":29.44,"sma_20":2013.55,"sma_60":2053.65,"sma_120":2034.52},{"date":"2026-03-19","open":1918,"high":1927,"low":1896,"close":1909,"volume":47535,"rsi_14":32.66,"sma_20":1999.0,"sma_60":2051.38,"sma_120":2032.51},{"date":"2026-03-20","open":1901,"high":1937,"low":1897,"close":1935,"volume":84190,"rsi_14":39.64,"sma_20":1983.75,"sma_60":2049.3,"sma_120":2030.92},{"date":"2026-03-23","open":1935,"high":1935,"low":1853,"close":1864,"volume":111124,"rsi_14":38.53,"sma_20":1963.95,"sma_60":2045.78,"sma_120":2028.83},{"date":"2026-03-24","open":1877,"high":2000,"low":1857,"close":1933,"volume":346762,"rsi_14":61.23,"sma_20":1948.1,"sma_60":2043.5,"sma_120":2027.65},{"date":"2026-03-25","open":1990,"high":2200,"low":1934,"close":2200,"volume":1427285,"rsi_14":71.76,"sma_20":1945.6,"sma_60":2046.25,"sma_120":2029.32},{"date":"2026-03-26","open":2200,"high":2830,"low":2065,"close":2495,"volume":21106561,"rsi_14":82.07,"sma_20":1960.85,"sma_60":2053.67,"sma_120":2033.19},{"date":"2026-03-27","open":2585,"high":2665,"low":2170,"close":2205,"volume":6939737,"rsi_14":65.92,"sma_20":1965.35,"sma_60":2055.92,"sma_120":2034.4},{"date":"2026-03-30","open":2370,"high":2495,"low":2195,"close":2195,"volume":2554796,"rsi_14":65.26,"sma_20":1972.6,"sma_60":2057.92,"sma_120":2035.65},{"date":"2026-03-31","open":2220,"high":2220,"low":2085,"close":2090,"volume":947749,"rsi_14":59.89,"sma_20":1977.35,"sma_60":2059.17,"sma_120":2035.98},{"date":"2026-04-01","open":2095,"high":2130,"low":2000,"close":2100,"volume":827999,"rsi_14":58.95,"sma_20":1991.0,"sma_60":2060.58,"sma_120":2036.48},{"date":"2026-04-02","open":2100,"high":2210,"low":2030,"close":2090,"volume":2487224,"rsi_14":57.93,"sma_20":1999.6,"sma_60":2061.92,"sma_120":2036.4},{"date":"2026-04-03","open":2080,"high":2155,"low":2035,"close":2085,"volume":721333,"rsi_14":56.72,"sma_20":2008.8,"sma_60":2063.42,"sma_120":2036.11},{"date":"2026-04-06","open":2110,"high":2350,"low":2050,"close":2120,"volume":5115747,"rsi_14":57.35,"sma_20":2022.9,"sma_60":2065.5,"sma_120":2036.07},{"date":"2026-04-07","open":2080,"high":2285,"low":2060,"close":2100,"volume":3011814,"rsi_14":57.4,"sma_20":2035.85,"sma_60":2067.22,"sma_120":2035.9},{"date":"2026-04-08","open":2020,"high":2075,"low":1972,"close":1980,"volume":1184107,"rsi_14":52.66,"sma_20":2042.85,"sma_60":2066.63,"sma_120":2034.73},{"date":"2026-04-09","open":2005,"high":2075,"low":1984,"close":2015,"volume":699606,"rsi_14":52.98,"sma_20":2049.65,"sma_60":2066.88,"sma_120":2034.4},{"date":"2026-04-10","open":2025,"high":2190,"low":2020,"close":2150,"volume":816450,"rsi_14":60.17,"sma_20":2062.4,"sma_60":2069.43,"sma_120":2034.94},{"date":"2026-04-13","open":2325,"high":2620,"low":2195,"close":2290,"volume":12303589,"rsi_14":62.09,"sma_20":2080.75,"sma_60":2074.33,"sma_120":2037.11},{"date":"2026-04-14","open":2250,"high":2480,"low":2200,"close":2325,"volume":4537763,"rsi_14":55.02,"sma_20":2100.0,"sma_60":2079.77,"sma_120":2039.53},{"date":"2026-04-15","open":2325,"high":2370,"low":2200,"close":2215,"volume":1277188,"rsi_14":36.79,"sma_20":2114.8,"sma_60":2083.35,"sma_120":2041.34},{"date":"2026-04-16","open":2235,"high":2325,"low":2190,"close":2260,"volume":775365,"rsi_14":53.37,"sma_20":2132.35,"sma_60":2087.52,"sma_120":2043.58},{"date":"2026-04-17","open":2240,"high":2340,"low":2205,"close":2220,"volume":450100,"rsi_14":51.48,"sma_20":2146.6,"sma_60":2091.1,"sma_120":2045.47},{"date":"2026-04-20","open":2225,"high":2295,"low":2195,"close":2195,"volume":425456,"rsi_14":56.86,"sma_20":2163.15,"sma_60":2094.27,"sma_120":2046.84},{"date":"2026-04-21","open":2205,"high":2220,"low":2155,"close":2155,"volume":338505,"rsi_14":53.46,"sma_20":2174.25,"sma_60":2096.52,"sma_120":2048.09},{"date":"2026-04-22","open":2155,"high":2195,"low":2145,"close":2145,"volume":183152,"rsi_14":53.46,"sma_20":2171.5,"sma_60":2098.18,"sma_120":2049.37},{"date":"2026-04-23","open":2150,"high":2180,"low":2105,"close":2130,"volume":295806,"rsi_14":52.8,"sma_20":2153.25,"sma_60":2099.77,"sma_120":2050.41},{"date":"2026-04-24","open":2165,"high":2190,"low":2100,"close":2130,"volume":246998,"rsi_14":50.65,"sma_20":2149.5,"sma_60":2098.77,"sma_120":2051.41},{"date":"2026-04-27","open":2135,"high":2160,"low":2105,"close":2110,"volume":158155,"rsi_14":50.65,"sma_20":2145.25,"sma_60":2094.27,"sma_120":2052.2},{"date":"2026-04-28","open":2105,"high":2135,"low":2085,"close":2085,"volume":226304,"rsi_14":57.78,"sma_20":2145.0,"sma_60":2079.22,"sma_120":1994.89},{"date":"2026-04-29","open":2090,"high":2115,"low":2080,"close":2095,"volume":129307,"rsi_14":56.15,"sma_20":2144.75,"sma_60":2082.02,"sma_120":1994.62},{"date":"2026-04-30","open":2095,"high":2135,"low":2080,"close":2095,"volume":232532,"rsi_14":23.91,"sma_20":2195.5,"sma_60":2102.52,"sma_120":2076.84},{"date":"2026-05-04","open":2125,"high":2125,"low":2050,"close":2075,"volume":457473,"rsi_14":22.78,"sma_20":2144.5,"sma_60":2083.52,"sma_120":2002.88},{"date":"2026-05-06","open":2085,"high":2085,"low":1999,"close":2005,"volume":378480,"rsi_14":12.79,"sma_20":2138.75,"sma_60":2084.35,"sma_120":2005.06},{"date":"2026-05-07","open":2020,"high":2020,"low":1983,"close":1988,"volume":135152,"rsi_14":16.32,"sma_20":2133.15,"sma_60":2084.58,"sma_120":2006.91},{"date":"2026-05-08","open":1988,"high":2010,"low":1959,"close":1972,"volume":151580,"rsi_14":3.25,"sma_20":2132.75,"sma_60":2083.28,"sma_120":2008.38},{"date":"2026-05-11","open":1972,"high":1972,"low":1902,"close":1902,"volume":206040,"rsi_14":2.96,"sma_20":2127.1,"sma_60":2080.15,"sma_120":2009.39},{"date":"2026-05-12","open":1903,"high":1915,"low":1868,"close":1889,"volume":318268,"rsi_14":3.07,"sma_20":2114.05,"sma_60":2076.63,"sma_120":2010.22},{"date":"2026-05-13","open":1889,"high":1918,"low":1853,"close":1856,"volume":167256,"rsi_14":3.13,"sma_20":2092.35,"sma_60":2071.07,"sma_120":2010.86},{"date":"2026-05-14","open":1843,"high":1935,"low":1843,"close":1910,"volume":139512,"rsi_14":17.63,"sma_20":2071.6,"sma_60":2066.57,"sma_120":2011.97},{"date":"2026-05-15","open":1910,"high":1947,"low":1871,"close":1910,"volume":168823,"rsi_14":18.39,"sma_20":2056.35,"sma_60":2061.57,"sma_120":2013.12},{"date":"2026-05-18","open":1865,"high":1906,"low":1832,"close":1900,"volume":138867,"rsi_14":17.88,"sma_20":2038.35,"sma_60":2056.57,"sma_120":2014.45},{"date":"2026-05-19","open":1874,"high":1908,"low":1838,"close":1860,"volume":92080,"rsi_14":16.93,"sma_20":2020.35,"sma_60":2050.23,"sma_120":2015.6},{"date":"2026-05-20","open":1859,"high":1880,"low":1802,"close":1802,"volume":176026,"rsi_14":15.57,"sma_20":2000.7,"sma_60":2042.6,"sma_120":2016.14},{"date":"2026-05-21","open":1792,"high":1844,"low":1792,"close":1801,"volume":110335,"rsi_14":13.43,"sma_20":1983.0,"sma_60":2035.12,"sma_120":2016.71},{"date":"2026-05-22","open":1802,"high":1850,"low":1802,"close":1826,"volume":57520,"rsi_14":18.5,"sma_20":1967.05,"sma_60":2028.05,"sma_120":2017.22},{"date":"2026-05-26","open":1827,"high":1858,"low":1810,"close":1847,"volume":75722,"rsi_14":23.36,"sma_20":1952.9,"sma_60":2022.33,"sma_120":2018.15},{"date":"2026-05-27","open":1832,"high":1833,"low":1787,"close":1790,"volume":122612,"rsi_14":24.1,"sma_20":1935.9,"sma_60":2016.92,"sma_120":2018.62},{"date":"2026-05-28","open":1839,"high":1840,"low":1715,"close":1812,"volume":122692,"rsi_14":29.05,"sma_20":1921.0,"sma_60":2012.95,"sma_120":2019.43},{"date":"2026-05-29","open":1797,"high":1829,"low":1739,"close":1818,"volume":108302,"rsi_14":31.22,"sma_20":1907.65,"sma_60":2010.0,"sma_120":2020.15},{"date":"2026-06-01","open":1817,"high":1874,"low":1715,"close":1839,"volume":168667,"rsi_14":41.27,"sma_20":1894.85,"sma_60":2010.2,"sma_120":2021.17},{"date":"2026-06-02","open":1834,"high":1854,"low":1733,"close":1794,"volume":163677,"rsi_14":37.91,"sma_20":1879.8,"sma_60":2008.13,"sma_120":2021.83},{"date":"2026-06-04","open":1798,"high":1917,"low":1740,"close":1901,"volume":196596,"rsi_14":54.82,"sma_20":1871.1,"sma_60":2008.13,"sma_120":2023.33},{"date":"2026-06-05","open":1902,"high":1979,"low":1829,"close":1858,"volume":167653,"rsi_14":44.3,"sma_20":1863.75,"sma_60":2008.47,"sma_120":2024.47},{"date":"2026-06-08","open":1800,"high":1935,"low":1740,"close":1825,"volume":139407,"rsi_14":41.31,"sma_20":1855.6,"sma_60":2008.2,"sma_120":2025.06},{"date":"2026-06-09","open":1850,"high":1850,"low":1750,"close":1797,"volume":116678,"rsi_14":39.84,"sma_20":1846.85,"sma_60":2007.48,"sma_120":2024.99},{"date":"2026-06-10","open":1793,"high":1845,"low":1775,"close":1790,"volume":117018,"rsi_14":42.62,"sma_20":1841.25,"sma_60":2006.0,"sma_120":2023.86},{"date":"2026-06-11","open":1788,"high":1967,"low":1783,"close":1922,"volume":366625,"rsi_14":60.95,"sma_20":1842.9,"sma_60":2006.45,"sma_120":2023.54},{"date":"2026-06-12","open":1922,"high":2110,"low":1922,"close":2050,"volume":500095,"rsi_14":68.44,"sma_20":1852.6,"sma_60":2008.57,"sma_120":2023.79},{"date":"2026-06-15","open":2050,"high":2160,"low":2020,"close":2090,"volume":210445,"rsi_14":69.13,"sma_20":1861.6,"sma_60":2011.07,"sma_120":2024.8},{"date":"2026-06-16","open":2090,"high":2155,"low":2015,"close":2085,"volume":164009,"rsi_14":67.66,"sma_20":1870.35,"sma_60":2013.83,"sma_120":2024.97},{"date":"2026-06-17","open":2085,"high":2135,"low":2065,"close":2095,"volume":122724,"rsi_14":80.94,"sma_20":1959.3,"sma_60":2014.9,"sma_120":2031.07},{"date":"2026-06-18","open":2095,"high":2155,"low":2020,"close":2065,"volume":252532,"rsi_14":69.92,"sma_20":1890.35,"sma_60":2019.1,"sma_120":2026.05},{"date":"2026-06-19","open":2055,"high":2095,"low":1980,"close":2045,"volume":100374,"rsi_14":67.49,"sma_20":1902.5,"sma_60":2022.12,"sma_120":2026.63},{"date":"2026-06-22","open":2000,"high":2030,"low":1908,"close":1971,"volume":87131,"rsi_14":59.4,"sma_20":1911.0,"sma_60":2022.75,"sma_120":2026.59},{"date":"2026-06-23","open":1956,"high":2060,"low":1895,"close":1903,"volume":113712,"rsi_14":57.52,"sma_20":1914.85,"sma_60":2017.8,"sma_120":2025.93},{"date":"2026-06-24","open":1903,"high":1917,"low":1812,"close":1873,"volume":149234,"rsi_14":47.84,"sma_20":1916.15,"sma_60":2007.43,"sma_120":2025.21},{"date":"2026-06-25","open":1865,"high":1899,"low":1725,"close":1742,"volume":273081,"rsi_14":42.12,"sma_20":1913.75,"sma_60":1999.72,"sma_120":2023.47},{"date":"2026-06-26","open":1735,"high":1735,"low":1658,"close":1664,"volume":183694,"rsi_14":39.69,"sma_20":1906.35,"sma_60":1990.87,"sma_120":2021.33},{"date":"2026-06-29","open":1661,"high":1829,"low":1661,"close":1815,"volume":79408,"rsi_14":51.0,"sma_20":1906.2,"sma_60":1986.28,"sma_120":2020.04},{"date":"2026-06-30","open":1770,"high":1815,"low":1757,"close":1809,"volume":20148,"rsi_14":51.05,"sma_20":1904.7,"sma_60":1981.43,"sma_120":2018.87},{"date":"2026-07-01","open":1794,"high":1816,"low":1789,"close":1809,"volume":49533,"rsi_14":42.67,"sma_20":1905.45,"sma_60":1976.75,"sma_120":2016.65},{"date":"2026-07-02","open":1765,"high":1809,"low":1751,"close":1800,"volume":40285,"rsi_14":30.83,"sma_20":1900.4,"sma_60":1972.0,"sma_120":2014.4},{"date":"2026-07-03","open":1800,"high":1800,"low":1732,"close":1753,"volume":106295,"rsi_14":24.43,"sma_20":1895.15,"sma_60":1965.88,"sma_120":2011.3},{"date":"2026-07-06","open":1753,"high":1796,"low":1733,"close":1764,"volume":37891,"rsi_14":25.86,"sma_20":1892.1,"sma_60":1960.28,"sma_120":2008.92},{"date":"2026-07-07","open":1751,"high":1787,"low":1717,"close":1737,"volume":38810,"rsi_14":23.75,"sma_20":1889.1,"sma_60":1956.23,"sma_120":2006.31},{"date":"2026-07-08","open":1729,"high":1729,"low":1685,"close":1697,"volume":60141,"rsi_14":23.41,"sma_20":1884.45,"sma_60":1950.93,"sma_120":2003.37},{"date":"2026-07-09","open":1683,"high":1708,"low":1631,"close":1633,"volume":148331,"rsi_14":22.01,"sma_20":1870.0,"sma_60":1942.32,"sma_120":1999.77},{"date":"2026-07-10","open":1633,"high":1697,"low":1633,"close":1663,"volume":34246,"rsi_14":27.75,"sma_20":1850.65,"sma_60":1931.87,"sma_120":1996.42},{"date":"2026-07-13","open":1670,"high":1723,"low":1654,"close":1676,"volume":82802,"rsi_14":32.18,"sma_20":1829.95,"sma_60":1921.05,"sma_120":1993.17},{"date":"2026-07-14","open":1689,"high":1689,"low":1625,"close":1635,"volume":228639,"rsi_14":31.64,"sma_20":1807.45,"sma_60":1911.38,"sma_120":1989.3},{"date":"2026-07-15","open":1631,"high":1700,"low":1630,"close":1672,"volume":29530,"rsi_14":43.68,"sma_20":1786.3,"sma_60":1901.58,"sma_120":1985.73},{"date":"2026-07-16","open":1625,"high":1710,"low":1624,"close":1702,"volume":49656,"rsi_14":53.75,"sma_20":1768.15,"sma_60":1892.95,"sma_120":1982.29},{"date":"2026-07-20","open":1675,"high":1729,"low":1600,"close":1625,"volume":40935,"rsi_14":28.01,"sma_20":1747.15,"sma_60":1883.45,"sma_120":1978.08},{"date":"2026-07-21","open":1577,"high":1624,"low":1577,"close":1600,"volume":73309,"rsi_14":26.83,"sma_20":1728.6,"sma_60":1874.2,"sma_120":1973.96},{"date":"2026-07-22","open":1589,"high":1636,"low":1581,"close":1588,"volume":35679,"rsi_14":26.13,"sma_20":1712.85,"sma_60":1864.92,"sma_120":1969.86},{"date":"2026-07-23","open":1575,"high":1667,"low":1575,"close":1649,"volume":41227,"rsi_14":35.34,"sma_20":1701.65,"sma_60":1856.9,"sma_120":1966.31},{"date":"2026-07-24","open":1680,"high":1699,"low":1640,"close":1659,"volume":26431,"rsi_14":40.17,"sma_20":1697.5,"sma_60":1849.05,"sma_120":1962.97},{"date":"2026-07-27","open":1659,"high":1690,"low":1632,"close":1645,"volume":13577,"rsi_14":37.63,"sma_20":1696.55,"sma_60":1841.3,"sma_120":1959.67},{"date":"2026-07-28","open":1601,"high":1695,"low":1550,"close":1593,"volume":83374,"rsi_14":35.77,"sma_20":1685.45,"sma_60":1833.1,"sma_120":1956.16},{"date":"2026-07-29","open":1593,"high":1597,"low":1500,"close":1568,"volume":75852,"rsi_14":36.86,"sma_20":1673.4,"sma_60":1824.32,"sma_120":1952.39},{"date":"2026-07-30","open":1510,"high":1610,"low":1509,"close":1572,"volume":79800,"rsi_14":42.92,"sma_20":1661.55,"sma_60":1815.6,"sma_120":1948.83},{"date":"2026-07-31","open":1554,"high":1605,"low":1554,"close":1596,"volume":42861,"rsi_14":42.12,"sma_20":1651.35,"sma_60":1807.62,"sma_120":1945.57},{"date":"2026-08-03","open":1589,"high":1642,"low":1589,"close":1640,"volume":22647,"rsi_14":46.05,"sma_20":1645.7,"sma_60":1801.53,"sma_120":1942.94},{"date":"2026-08-04","open":1626,"high":1666,"low":1593,"close":1652,"volume":18924,"rsi_14":51.99,"sma_20":1640.1,"sma_60":1795.93,"sma_120":1940.26},{"date":"2026-08-05","open":1652,"high":1760,"low":1651,"close":1749,"volume":119550,"rsi_14":57.91,"sma_20":1640.7,"sma_60":1792.22,"sma_120":1937.75},{"date":"2026-08-06","open":1749,"high":1749,"low":1700,"close":1749,"volume":11164,"rsi_14":55.14,"sma_20":1643.3,"sma_60":1789.67,"sma_120":1934.91},{"date":"2026-08-07","open":1759,"high":1760,"low":1677,"close":1756,"volume":49445,"rsi_14":66.93,"sma_20":1649.45,"sma_60":1787.45,"sma_120":1932.04},{"date":"2026-08-10","open":1750,"high":1767,"low":1714,"close":1745,"volume":55438,"rsi_14":69.44,"sma_20":1653.55,"sma_60":1785.6,"sma_120":1928.33},{"date":"2026-08-11","open":1740,"high":1762,"low":1713,"close":1734,"volume":53967,"rsi_14":69.62,"sma_20":1656.45,"sma_60":1782.67,"sma_120":1924.62},{"date":"2026-08-12","open":1755,"high":1765,"low":1719,"close":1738,"volume":38855,"rsi_14":64.13,"sma_20":1661.6,"sma_60":1779.8,"sma_120":1920.68},{"date":"2026-08-13","open":1738,"high":1742,"low":1711,"close":1735,"volume":45252,"rsi_14":62.34,"sma_20":1664.75,"sma_60":1777.05,"sma_120":1916.81},{"date":"2026-08-14","open":1735,"high":1740,"low":1701,"close":1728,"volume":36311,"rsi_14":63.79,"sma_20":1666.05,"sma_60":1774.85,"sma_120":1912.54},{"date":"2026-08-18","open":1681,"high":1744,"low":1661,"close":1717,"volume":77730,"rsi_14":73.85,"sma_20":1670.65,"sma_60":1773.43,"sma_120":1908.02},{"date":"2026-08-19","open":1703,"high":1745,"low":1682,"close":1704,"volume":20197,"rsi_14":77.42,"sma_20":1675.85,"sma_60":1771.82,"sma_120":1903.47},{"date":"2026-08-20","open":1759,"high":1759,"low":1671,"close":1707,"volume":13931,"rsi_14":77.33,"sma_20":1681.8,"sma_60":1769.83,"sma_120":1898.94},{"date":"2026-08-21","open":1707,"high":1732,"low":1657,"close":1732,"volume":31826,"rsi_14":77.42,"sma_20":1685.95,"sma_60":1767.92,"sma_120":1895.12},{"date":"2026-08-24","open":1732,"high":1732,"low":1669,"close":1688,"volume":17560,"rsi_14":59.68,"sma_20":1687.4,"sma_60":1766.22,"sma_120":1891.57},{"date":"2026-08-25","open":1688,"high":1725,"low":1660,"close":1724,"volume":15566,"rsi_14":63.24,"sma_20":1691.35,"sma_60":1764.75,"sma_120":1888.85},{"date":"2026-08-26","open":1724,"high":1731,"low":1683,"close":1710,"volume":10239,"rsi_14":39.68,"sma_20":1697.2,"sma_60":1762.95,"sma_120":1886.47},{"date":"2026-08-27","open":1711,"high":1712,"low":1630,"close":1649,"volume":54091,"rsi_14":30.0,"sma_20":1701.25,"sma_60":1759.78,"sma_120":1884.99},{"date":"2026-08-28","open":1649,"high":1680,"low":1627,"close":1675,"volume":38951,"rsi_14":34.94,"sma_20":1706.4,"sma_60":1757.8,"sma_120":1882.97},{"date":"2026-08-31","open":1675,"high":1699,"low":1620,"close":1632,"volume":16414,"rsi_14":31.23,"sma_20":1708.2,"sma_60":1753.32,"sma_120":1880.72},{"date":"2026-09-01","open":1634,"high":1683,"low":1615,"close":1650,"volume":18431,"rsi_14":36.36,"sma_20":1708.7,"sma_60":1749.85,"sma_120":1879.16},{"date":"2026-09-02","open":1650,"high":1660,"low":1614,"close":1647,"volume":8601,"rsi_14":35.18,"sma_20":1708.45,"sma_60":1746.88,"sma_120":1877.54},{"date":"2026-09-03","open":1602,"high":1679,"low":1590,"close":1620,"volume":25338,"rsi_14":32.63,"sma_20":1702.0,"sma_60":1743.93,"sma_120":1875.71},{"date":"2026-09-04","open":1641,"high":1641,"low":1609,"close":1620,"volume":2839,"rsi_14":33.33,"sma_20":1695.55,"sma_60":1741.1,"sma_120":1873.55},{"date":"2026-09-07","open":1642,"high":1643,"low":1609,"close":1609,"volume":18171,"rsi_14":33.33,"sma_20":1688.2,"sma_60":1735.88,"sma_120":1871.17},{"date":"2026-09-08","open":1606,"high":1609,"low":1562,"close":1573,"volume":67190,"rsi_14":31.12,"sma_20":1679.6,"sma_60":1727.93,"sma_120":1868.25},{"date":"2026-09-09","open":1573,"high":1580,"low":1535,"close":1577,"volume":52681,"rsi_14":31.32,"sma_20":1671.75,"sma_60":1719.38,"sma_120":1865.22},{"date":"2026-09-10","open":1576,"high":1599,"low":1510,"close":1579,"volume":16763,"rsi_14":26.46,"sma_20":1663.8,"sma_60":1710.95,"sma_120":1862.39},{"date":"2026-09-11","open":1579,"high":1585,"low":1555,"close":1568,"volume":25692,"rsi_14":29.45,"sma_20":1655.45,"sma_60":1702.17,"sma_120":1859.55},{"date":"2026-09-14","open":1568,"high":1575,"low":1520,"close":1565,"volume":40212,"rsi_14":19.31,"sma_20":1647.3,"sma_60":1693.83,"sma_120":1856.47},{"date":"2026-09-15","open":1550,"high":1580,"low":1520,"close":1542,"volume":32094,"rsi_14":18.66,"sma_20":1638.55,"sma_60":1685.45,"sma_120":1853.78},{"date":"2026-09-16","open":1528,"high":1537,"low":1496,"close":1503,"volume":22754,"rsi_14":20.33,"sma_20":1628.5,"sma_60":1677.65,"sma_120":1850.2},{"date":"2026-09-17","open":1537,"high":1539,"low":1512,"close":1529,"volume":9616,"rsi_14":20.33,"sma_20":1619.6,"sma_60":1671.42,"sma_120":1844.61},{"date":"2026-09-18","open":1535,"high":1535,"low":1500,"close":1516,"volume":12172,"rsi_14":23.15,"sma_20":1608.8,"sma_60":1665.47,"sma_120":1836.45},{"date":"2026-09-21","open":1528,"high":1528,"low":1422,"close":1455,"volume":136978,"rsi_14":12.36,"sma_20":1597.15,"sma_60":1660.68,"sma_120":1830.2},{"date":"2026-09-22","open":1444,"high":1475,"low":1302,"close":1396,"volume":345911,"rsi_14":10.16,"sma_20":1580.75,"sma_60":1656.22,"sma_120":1823.54},{"date":"2026-09-23","open":1396,"high":1492,"low":1338,"close":1374,"volume":49786,"rsi_14":10.32,"sma_20":1563.95,"sma_60":1648.87,"sma_120":1817.58},{"date":"2026-09-28","open":1376,"high":1434,"low":1360,"close":1381,"volume":30625,"rsi_14":12.3,"sma_20":1550.55,"sma_60":1641.73,"sma_120":1811.58},{"date":"2026-09-29","open":1356,"high":1417,"low":1356,"close":1395,"volume":18331,"rsi_14":16.56,"sma_20":1536.55,"sma_60":1634.83,"sma_120":1805.79},{"date":"2026-09-30","open":1380,"high":1409,"low":1368,"close":1380,"volume":26627,"rsi_14":17.73,"sma_20":1523.95,"sma_60":1627.83,"sma_120":1799.92},{"date":"2026-10-01","open":1383,"high":1400,"low":1383,"close":1394,"volume":31840,"rsi_14":20.39,"sma_20":1511.15,"sma_60":1621.85,"sma_120":1793.87},{"date":"2026-10-02","open":1395,"high":1549,"low":1395,"close":1482,"volume":91423,"rsi_14":37.72,"sma_20":1502.9,"sma_60":1617.15,"sma_120":1788.72},{"date":"2026-10-06","open":1460,"high":1505,"low":1436,"close":1490,"volume":62215,"rsi_14":40.05,"sma_20":1496.4,"sma_60":1613.03,"sma_120":1784.63},{"date":"2026-10-07","open":1519,"high":1574,"low":1481,"close":1535,"volume":49877,"rsi_14":46.54,"sma_20":1492.15,"sma_60":1610.33,"sma_120":1780.63},{"date":"2026-10-08","open":1535,"high":1535,"low":1491,"close":1514,"volume":20500,"rsi_14":46.76,"sma_20":1487.4,"sma_60":1608.35,"sma_120":1775.33},{"date":"2026-10-12","open":1482,"high":1515,"low":1377,"close":1408,"volume":118757,"rsi_14":40.48,"sma_20":1479.15,"sma_60":1604.1,"sma_120":1767.98},{"date":"2026-10-13","open":1413,"high":1414,"low":1240,"close":1300,"volume":367489,"rsi_14":30.29,"sma_20":1465.3,"sma_60":1597.83,"sma_120":1759.44},{"date":"2026-10-14","open":1289,"high":1327,"low":1275,"close":1296,"volume":62105,"rsi_14":30.77,"sma_20":1451.15,"sma_60":1592.18,"sma_120":1751.78},{"date":"2026-10-15","open":1240,"high":1299,"low":1137,"close":1187,"volume":263511,"rsi_14":28.39,"sma_20":1432.1,"sma_60":1584.1,"sma_120":1742.84},{"date":"2026-10-16","open":1159,"high":1234,"low":1159,"close":1222,"volume":61088,"rsi_14":35.4,"sma_20":1414.95,"sma_60":1576.1,"sma_120":1734.53},{"date":"2026-10-19","open":1199,"high":1294,"low":1187,"close":1254,"volume":34019,"rsi_14":40.1,"sma_20":1400.55,"sma_60":1569.92,"sma_120":1726.68},{"date":"2026-10-20","open":1245,"high":1253,"low":1190,"close":1232,"volume":46552,"rsi_14":38.0,"sma_20":1387.0,"sma_60":1563.78,"sma_120":1718.99},{"date":"2026-10-21","open":1206,"high":1257,"low":1115,"close":1178,"volume":382805,"rsi_14":33.59,"sma_20":1369.45,"sma_60":1556.95,"sma_120":1710.93},{"date":"2026-10-22","open":1178,"high":1195,"low":1105,"close":1145,"volume":98011,"rsi_14":32.7,"sma_20":1350.9,"sma_60":1548.55,"sma_120":1702.72},{"date":"2026-10-23","open":1108,"high":1159,"low":1071,"close":1159,"volume":45313}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-157.99931659398058,"pbr":0.26,"per":null,"roa":0.72,"roe":1.59,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":780146491000.0,"analysis":"ROE 1.6%입니다. 시가총액 810.73억. 매출 7801.46억, 영업이익 -59.73억.","eps_basis":"TTM","debt_ratio":1.2012182960221593,"market_cap":82063936108,"net_income":-6063225000.0,"total_debt":381374004000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.64,"total_assets":698863343000.0,"total_equity":317489340000.0,"profit_margin":-0.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5973167000.0,"operating_margin":-0.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1159.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":3100.0},{"date":"2017-01-11","close":3120.0},{"date":"2017-01-12","close":3110.0},{"date":"2017-01-13","close":3095.0},{"date":"2017-01-16","close":3070.0},{"date":"2017-01-17","close":3040.0},{"date":"2017-01-18","close":3050.0},{"date":"2017-01-19","close":3040.0},{"date":"2017-01-20","close":3050.0},{"date":"2017-01-23","close":3050.0},{"date":"2017-01-24","close":3045.0},{"date":"2017-01-25","close":3055.0},{"date":"2017-01-26","close":3070.0},{"date":"2017-01-31","close":3060.0},{"date":"2017-02-01","close":3080.0},{"date":"2017-02-02","close":3055.0},{"date":"2017-02-03","close":3035.0},{"date":"2017-02-06","close":3055.0},{"date":"2017-02-07","close":3085.0},{"date":"2017-02-08","close":3070.0},{"date":"2017-02-09","close":3055.0},{"date":"2017-02-10","close":3040.0},{"date":"2017-02-13","close":3080.0},{"date":"2017-02-14","close":3085.0},{"date":"2017-02-15","close":3060.0},{"date":"2017-02-16","close":3070.0},{"date":"2017-02-17","close":3095.0},{"date":"2017-02-20","close":3060.0},{"date":"2017-02-21","close":3090.0},{"date":"2017-02-22","close":3115.0},{"date":"2017-02-23","close":3120.0},{"date":"2017-02-24","close":3130.0},{"date":"2017-02-27","close":3190.0},{"date":"2017-02-28","close":3165.0},{"date":"2017-03-02","close":3135.0},{"date":"2017-03-03","close":3100.0},{"date":"2017-03-06","close":3100.0},{"date":"2017-03-07","close":3095.0},{"date":"2017-03-08","close":3065.0},{"date":"2017-03-09","close":3060.0},{"date":"2017-03-10","close":3035.0},{"date":"2017-03-13","close":3075.0},{"date":"2017-03-14","close":3060.0},{"date":"2017-03-15","close":3080.0},{"date":"2017-03-16","close":3135.0},{"date":"2017-03-17","close":3140.0},{"date":"2017-03-20","close":3145.0},{"date":"2017-03-21","close":3135.0},{"date":"2017-03-22","close":3120.0},{"date":"2017-03-23","close":3115.0},{"date":"2017-03-24","close":3040.0},{"date":"2017-03-27","close":3065.0},{"date":"2017-03-28","close":3090.0},{"date":"2017-03-29","close":3070.0},{"date":"2017-03-30","close":3105.0},{"date":"2017-03-31","close":3110.0},{"date":"2017-04-03","close":3120.0},{"date":"2017-04-04","close":3090.0},{"date":"2017-04-05","close":3075.0},{"date":"2017-04-06","close":3070.0},{"date":"2017-04-07","close":3060.0},{"date":"2017-04-10","close":3045.0},{"date":"2017-04-11","close":3055.0},{"date":"2017-04-12","close":3040.0},{"date":"2017-04-13","close":3055.0},{"date":"2017-04-14","close":3035.0},{"date":"2017-04-17","close":3065.0},{"date":"2017-04-18","close":3070.0},{"date":"2017-04-19","close":3050.0},{"date":"2017-04-20","close":3065.0},{"date":"2017-04-21","close":3065.0},{"date":"2017-04-24","close":3050.0},{"date":"2017-04-25","close":3055.0},{"date":"2017-04-26","close":3085.0},{"date":"2017-04-27","close":3090.0},{"date":"2017-04-28","close":3075.0},{"date":"2017-05-02","close":3075.0},{"date":"2017-05-04","close":3055.0},{"date":"2017-05-08","close":3080.0},{"date":"2017-05-10","close":3065.0},{"date":"2017-05-11","close":3050.0},{"date":"2017-05-12","close":3050.0},{"date":"2017-05-15","close":3045.0},{"date":"2017-05-16","close":3015.0},{"date":"2017-05-17","close":2990.0},{"date":"2017-05-18","close":2950.0},{"date":"2017-05-19","close":2970.0},{"date":"2017-05-22","close":2950.0},{"date":"2017-05-23","close":2945.0},{"date":"2017-05-24","close":2955.0},{"date":"2017-05-25","close":2930.0},{"date":"2017-05-26","close":2960.0},{"date":"2017-05-29","close":2915.0},{"date":"2017-05-30","close":3010.0},{"date":"2017-05-31","close":3005.0},{"date":"2017-06-01","close":2985.0},{"date":"2017-06-02","close":2980.0},{"date":"2017-06-05","close":2910.0},{"date":"2017-06-07","close":2910.0},{"date":"2017-06-08","close":2870.0},{"date":"2017-06-09","close":2905.0},{"date":"2017-06-12","close":2855.0},{"date":"2017-06-13","close":2900.0},{"date":"2017-06-14","close":2865.0},{"date":"2017-06-15","close":2840.0},{"date":"2017-06-16","close":2850.0},{"date":"2017-06-19","close":2865.0},{"date":"2017-06-20","close":2860.0},{"date":"2017-06-21","close":2825.0},{"date":"2017-06-22","close":2805.0},{"date":"2017-06-23","close":2825.0},{"date":"2017-06-26","close":2820.0},{"date":"2017-06-27","close":2790.0},{"date":"2017-06-28","close":2740.0},{"date":"2017-06-29","close":2760.0},{"date":"2017-06-30","close":2780.0},{"date":"2017-07-03","close":2795.0},{"date":"2017-07-04","close":2750.0},{"date":"2017-07-05","close":2800.0},{"date":"2017-07-06","close":2865.0},{"date":"2017-07-07","close":2845.0},{"date":"2017-07-10","close":2830.0},{"date":"2017-07-11","close":2800.0},{"date":"2017-07-12","close":2770.0},{"date":"2017-07-13","close":2790.0},{"date":"2017-07-14","close":2760.0},{"date":"2017-07-17","close":2715.0},{"date":"2017-07-18","close":2675.0},{"date":"2017-07-19","close":2665.0},{"date":"2017-07-20","close":2625.0},{"date":"2017-07-21","close":2605.0},{"date":"2017-07-24","close":2605.0},{"date":"2017-07-25","close":2645.0},{"date":"2017-07-26","close":2710.0},{"date":"2017-07-27","close":2700.0},{"date":"2017-07-28","close":2640.0},{"date":"2017-07-31","close":2570.0},{"date":"2017-08-01","close":2620.0},{"date":"2017-08-02","close":2570.0},{"date":"2017-08-03","close":2565.0},{"date":"2017-08-04","close":2550.0},{"date":"2017-08-07","close":2545.0},{"date":"2017-08-08","close":2550.0},{"date":"2017-08-09","close":2530.0},{"date":"2017-08-10","close":2495.0},{"date":"2017-08-11","close":2455.0},{"date":"2017-08-14","close":2435.0},{"date":"2017-08-16","close":2435.0},{"date":"2017-08-17","close":2470.0},{"date":"2017-08-18","close":2460.0},{"date":"2017-08-21","close":2440.0},{"date":"2017-08-22","close":2440.0},{"date":"2017-08-23","close":2440.0},{"date":"2017-08-24","close":2455.0},{"date":"2017-08-25","close":2520.0},{"date":"2017-08-28","close":2550.0},{"date":"2017-08-29","close":2545.0},{"date":"2017-08-30","close":2520.0},{"date":"2017-08-31","close":2520.0},{"date":"2017-09-01","close":2550.0},{"date":"2017-09-04","close":2510.0},{"date":"2017-09-05","close":2475.0},{"date":"2017-09-06","close":2480.0},{"date":"2017-09-07","close":2515.0},{"date":"2017-09-08","close":2470.0},{"date":"2017-09-11","close":2500.0},{"date":"2017-09-12","close":2500.0},{"date":"2017-09-13","close":2530.0},{"date":"2017-09-14","close":2525.0},{"date":"2017-09-15","close":2505.0},{"date":"2017-09-18","close":2480.0},{"date":"2017-09-19","close":2475.0},{"date":"2017-09-20","close":2470.0},{"date":"2017-09-21","close":2420.0},{"date":"2017-09-22","close":2360.0},{"date":"2017-09-25","close":2320.0},{"date":"2017-09-26","close":2345.0},{"date":"2017-09-27","close":2325.0},{"date":"2017-09-28","close":2370.0},{"date":"2017-09-29","close":2385.0},{"date":"2017-10-10","close":2330.0},{"date":"2017-10-11","close":2330.0},{"date":"2017-10-12","close":2350.0},{"date":"2017-10-13","close":2285.0},{"date":"2017-10-16","close":2290.0},{"date":"2017-10-17","close":2235.0},{"date":"2017-10-18","close":2260.0},{"date":"2017-10-19","close":2235.0},{"date":"2017-10-20","close":2175.0},{"date":"2017-10-23","close":2150.0},{"date":"2017-10-24","close":2135.0},{"date":"2017-10-25","close":2220.0},{"date":"2017-10-26","close":2215.0},{"date":"2017-10-27","close":2235.0},{"date":"2017-10-30","close":2275.0},{"date":"2017-10-31","close":2300.0},{"date":"2017-11-01","close":2595.0},{"date":"2017-11-02","close":2455.0},{"date":"2017-11-03","close":2445.0},{"date":"2017-11-06","close":2470.0},{"date":"2017-11-07","close":2540.0},{"date":"2017-11-08","close":2455.0},{"date":"2017-11-09","close":2460.0},{"date":"2017-11-10","close":2435.0},{"date":"2017-11-13","close":2410.0},{"date":"2017-11-14","close":2425.0},{"date":"2017-11-15","close":2315.0},{"date":"2017-11-16","close":2410.0},{"date":"2017-11-17","close":2420.0},{"date":"2017-11-20","close":2400.0},{"date":"2017-11-21","close":2380.0},{"date":"2017-11-22","close":2355.0},{"date":"2017-11-23","close":2385.0},{"date":"2017-11-24","close":2415.0},{"date":"2017-11-27","close":2400.0},{"date":"2017-11-28","close":2410.0},{"date":"2017-11-29","close":2475.0},{"date":"2017-11-30","close":2425.0},{"date":"2017-12-01","close":2445.0},{"date":"2017-12-04","close":2410.0},{"date":"2017-12-05","close":2780.0},{"date":"2017-12-06","close":2520.0},{"date":"2017-12-07","close":2455.0},{"date":"2017-12-08","close":2470.0},{"date":"2017-12-11","close":2525.0},{"date":"2017-12-12","close":2510.0},{"date":"2017-12-13","close":2565.0},{"date":"2017-12-14","close":2560.0},{"date":"2017-12-15","close":2530.0},{"date":"2017-12-18","close":2475.0},{"date":"2017-12-19","close":2455.0},{"date":"2017-12-20","close":2460.0},{"date":"2017-12-21","close":2505.0},{"date":"2017-12-22","close":2530.0},{"date":"2017-12-26","close":2500.0},{"date":"2017-12-27","close":2480.0},{"date":"2017-12-28","close":2485.0},{"date":"2018-01-02","close":2137.7947},{"date":"2018-01-03","close":2133.5444},{"date":"2018-01-04","close":2125.0444},{"date":"2018-01-05","close":2133.5444},{"date":"2018-01-08","close":2125.0444},{"date":"2018-01-09","close":2116.5439},{"date":"2018-01-10","close":2125.0444},{"date":"2018-01-11","close":2193.0459},{"date":"2018-01-12","close":2303.5481},{"date":"2018-01-15","close":2465.0513},{"date":"2018-01-16","close":2686.0557},{"date":"2018-01-17","close":2669.0557},{"date":"2018-01-18","close":2686.0557},{"date":"2018-01-19","close":2762.5576},{"date":"2018-01-22","close":2762.5576},{"date":"2018-01-23","close":2694.5562},{"date":"2018-01-24","close":2686.0557},{"date":"2018-01-25","close":2902.8105},{"date":"2018-01-26","close":2915.5605},{"date":"2018-01-29","close":2915.5605},{"date":"2018-01-30","close":2881.5603},{"date":"2018-01-31","close":2970.8118},{"date":"2018-02-01","close":2894.3105},{"date":"2018-02-02","close":2911.3105},{"date":"2018-02-05","close":2885.8101},{"date":"2018-02-06","close":2826.3088},{"date":"2018-02-07","close":2834.8091},{"date":"2018-02-08","close":2839.0591},{"date":"2018-02-09","close":2834.8091},{"date":"2018-02-12","close":2779.5579},{"date":"2018-02-13","close":2694.5562},{"date":"2018-02-14","close":2694.5562},{"date":"2018-02-19","close":2703.0562},{"date":"2018-02-20","close":2681.8059},{"date":"2018-02-21","close":2626.5549},{"date":"2018-02-22","close":2601.0544},{"date":"2018-02-23","close":2571.3035},{"date":"2018-02-26","close":2507.5522},{"date":"2018-02-27","close":2473.5515},{"date":"2018-02-28","close":2545.803},{"date":"2018-03-02","close":2533.0527},{"date":"2018-03-05","close":2533.0527},{"date":"2018-03-06","close":2482.0518},{"date":"2018-03-07","close":2503.3022},{"date":"2018-03-08","close":2431.0508},{"date":"2018-03-09","close":2448.0508},{"date":"2018-03-12","close":2494.802},{"date":"2018-03-13","close":2494.802},{"date":"2018-03-14","close":2643.5552},{"date":"2018-03-15","close":2609.554},{"date":"2018-03-16","close":2618.0547},{"date":"2018-03-19","close":2715.8064},{"date":"2018-03-20","close":2741.3071},{"date":"2018-03-21","close":2728.5569},{"date":"2018-03-22","close":2647.8052},{"date":"2018-03-23","close":2507.5522},{"date":"2018-03-26","close":2490.552},{"date":"2018-03-27","close":2486.3018},{"date":"2018-03-28","close":2477.8018},{"date":"2018-03-29","close":2503.3022},{"date":"2018-03-30","close":2643.5552},{"date":"2018-04-02","close":2601.0544},{"date":"2018-04-03","close":2622.3044},{"date":"2018-04-04","close":2562.8037},{"date":"2018-04-05","close":2698.8062},{"date":"2018-04-06","close":2783.8081},{"date":"2018-04-09","close":2728.5569},{"date":"2018-04-10","close":2681.8059},{"date":"2018-04-11","close":2694.5562},{"date":"2018-04-12","close":2622.3044},{"date":"2018-04-13","close":2626.5549},{"date":"2018-04-16","close":2613.8044},{"date":"2018-04-17","close":2562.8037},{"date":"2018-04-18","close":2584.0537},{"date":"2018-04-19","close":2575.5537},{"date":"2018-04-20","close":2579.804},{"date":"2018-04-23","close":2562.8037},{"date":"2018-04-24","close":2592.554},{"date":"2018-04-25","close":2575.5537},{"date":"2018-04-26","close":2813.5586},{"date":"2018-04-27","close":2983.562},{"date":"2018-04-30","close":2983.562},{"date":"2018-05-02","close":3038.8132},{"date":"2018-05-03","close":3119.5652},{"date":"2018-05-04","close":3106.8147},{"date":"2018-05-08","close":2962.3118},{"date":"2018-05-09","close":2962.3118},{"date":"2018-05-10","close":3327.8193},{"date":"2018-05-11","close":3408.5708},{"date":"2018-05-14","close":3357.5698},{"date":"2018-05-15","close":3353.3201},{"date":"2018-05-16","close":3208.8167},{"date":"2018-05-17","close":3281.0684},{"date":"2018-05-18","close":3268.3181},{"date":"2018-05-21","close":3323.5693},{"date":"2018-05-23","close":3221.5669},{"date":"2018-05-24","close":3111.0645},{"date":"2018-05-25","close":2958.0618},{"date":"2018-05-28","close":3060.0635},{"date":"2018-05-29","close":2979.3123},{"date":"2018-05-30","close":2962.3118},{"date":"2018-05-31","close":3098.3145},{"date":"2018-06-01","close":3077.064},{"date":"2018-06-04","close":3085.5642},{"date":"2018-06-05","close":3060.0635},{"date":"2018-06-07","close":3068.5642},{"date":"2018-06-08","close":3017.5627},{"date":"2018-06-11","close":3051.5637},{"date":"2018-06-12","close":2996.3125},{"date":"2018-06-14","close":2958.0618},{"date":"2018-06-15","close":2907.0605},{"date":"2018-06-18","close":2813.5586},{"date":"2018-06-19","close":2817.8086},{"date":"2018-06-20","close":2834.8091},{"date":"2018-06-21","close":2783.8081},{"date":"2018-06-22","close":2779.5579},{"date":"2018-06-25","close":2766.8074},{"date":"2018-06-26","close":2762.5576},{"date":"2018-06-27","close":2851.8096},{"date":"2018-06-28","close":2809.3083},{"date":"2018-06-29","close":2779.5579},{"date":"2018-07-02","close":2711.5564},{"date":"2018-07-03","close":2873.0598},{"date":"2018-07-04","close":2953.8113},{"date":"2018-07-05","close":2936.8113},{"date":"2018-07-06","close":2958.0618},{"date":"2018-07-09","close":2851.8096},{"date":"2018-07-10","close":2915.5605},{"date":"2018-07-11","close":2834.8091},{"date":"2018-07-12","close":2856.0598},{"date":"2018-07-13","close":2868.8101},{"date":"2018-07-16","close":2843.3091},{"date":"2018-07-17","close":2843.3091},{"date":"2018-07-18","close":2834.8091},{"date":"2018-07-19","close":2809.3083},{"date":"2018-07-20","close":2745.5574},{"date":"2018-07-23","close":2690.3062},{"date":"2018-07-24","close":2673.3059},{"date":"2018-07-25","close":2703.0562},{"date":"2018-07-26","close":2745.5574},{"date":"2018-07-27","close":2749.8074},{"date":"2018-07-30","close":2698.8062},{"date":"2018-07-31","close":2728.5569},{"date":"2018-08-01","close":2762.5576},{"date":"2018-08-02","close":2847.5596},{"date":"2018-08-03","close":2932.561},{"date":"2018-08-06","close":2953.8113},{"date":"2018-08-07","close":2915.5605},{"date":"2018-08-08","close":3026.0632},{"date":"2018-08-09","close":3051.5637},{"date":"2018-08-10","close":3013.3127},{"date":"2018-08-13","close":2936.8113},{"date":"2018-08-14","close":2966.5618},{"date":"2018-08-16","close":3043.0632},{"date":"2018-08-17","close":3000.5625},{"date":"2018-08-20","close":2970.8118},{"date":"2018-08-21","close":2941.0613},{"date":"2018-08-22","close":2936.8113},{"date":"2018-08-23","close":2911.3105},{"date":"2018-08-24","close":2932.561},{"date":"2018-08-27","close":2915.5605},{"date":"2018-08-28","close":2958.0618},{"date":"2018-08-29","close":2945.3115},{"date":"2018-08-30","close":2949.5615},{"date":"2018-08-31","close":2992.0625},{"date":"2018-09-03","close":3043.0632},{"date":"2018-09-04","close":3081.3145},{"date":"2018-09-05","close":3115.3152},{"date":"2018-09-06","close":3166.3159},{"date":"2018-09-07","close":3115.3152},{"date":"2018-09-10","close":3157.8157},{"date":"2018-09-11","close":3132.3152},{"date":"2018-09-12","close":3170.5662},{"date":"2018-09-13","close":3255.5676},{"date":"2018-09-14","close":3200.3169},{"date":"2018-09-17","close":3068.5642},{"date":"2018-09-18","close":3055.8137},{"date":"2018-09-19","close":2949.5615},{"date":"2018-09-20","close":2890.0601},{"date":"2018-09-21","close":2856.0598},{"date":"2018-09-27","close":2856.0598},{"date":"2018-09-28","close":2822.0588},{"date":"2018-10-01","close":2822.0588},{"date":"2018-10-02","close":2817.8086},{"date":"2018-10-04","close":2766.8074},{"date":"2018-10-05","close":2749.8074},{"date":"2018-10-08","close":2694.5562},{"date":"2018-10-10","close":2592.554},{"date":"2018-10-11","close":2533.0527},{"date":"2018-10-12","close":2596.804},{"date":"2018-10-15","close":2592.554},{"date":"2018-10-16","close":2609.554},{"date":"2018-10-17","close":2635.0549},{"date":"2018-10-18","close":2635.0549},{"date":"2018-10-19","close":2626.5549},{"date":"2018-10-22","close":2613.8044},{"date":"2018-10-23","close":2516.0525},{"date":"2018-10-24","close":2473.5515},{"date":"2018-10-25","close":2307.7981},{"date":"2018-10-26","close":2307.7981},{"date":"2018-10-29","close":2210.0459},{"date":"2018-10-30","close":2329.0486},{"date":"2018-10-31","close":2486.3018},{"date":"2018-11-01","close":2456.5515},{"date":"2018-11-02","close":2528.8027},{"date":"2018-11-05","close":2499.052},{"date":"2018-11-06","close":2439.551},{"date":"2018-11-07","close":2409.8},{"date":"2018-11-08","close":2469.3015},{"date":"2018-11-09","close":2456.5515},{"date":"2018-11-12","close":2448.0508},{"date":"2018-11-13","close":2439.551},{"date":"2018-11-14","close":2460.801},{"date":"2018-11-15","close":2528.8027},{"date":"2018-11-16","close":2588.304},{"date":"2018-11-19","close":2771.0579},{"date":"2018-11-20","close":2762.5576},{"date":"2018-11-21","close":2779.5579},{"date":"2018-11-22","close":2847.5596},{"date":"2018-11-23","close":2817.8086},{"date":"2018-11-26","close":2779.5579},{"date":"2018-11-27","close":2970.8118},{"date":"2018-11-28","close":3085.5642},{"date":"2018-11-29","close":3106.8147},{"date":"2018-11-30","close":3264.0681},{"date":"2018-12-03","close":3247.0676},{"date":"2018-12-04","close":3247.0676},{"date":"2018-12-05","close":3302.3188},{"date":"2018-12-06","close":3315.0691},{"date":"2018-12-07","close":3625.3257},{"date":"2018-12-10","close":3485.0725},{"date":"2018-12-11","close":3289.5686},{"date":"2018-12-12","close":3289.5686},{"date":"2018-12-13","close":3327.8193},{"date":"2018-12-14","close":3289.5686},{"date":"2018-12-17","close":3336.3196},{"date":"2018-12-18","close":3217.3169},{"date":"2018-12-19","close":3009.0627},{"date":"2018-12-20","close":3145.0654},{"date":"2018-12-21","close":3289.5686},{"date":"2018-12-24","close":3357.5698},{"date":"2018-12-26","close":3281.0684},{"date":"2018-12-27","close":3442.0911},{"date":"2018-12-28","close":3595.8772},{"date":"2019-01-02","close":3573.2615},{"date":"2019-01-03","close":3573.2615},{"date":"2019-01-04","close":3564.2156},{"date":"2019-01-07","close":3699.9089},{"date":"2019-01-08","close":3704.4321},{"date":"2019-01-09","close":3595.8772},{"date":"2019-01-10","close":3564.2156},{"date":"2019-01-11","close":3550.6462},{"date":"2019-01-14","close":3500.8918},{"date":"2019-01-15","close":3523.5073},{"date":"2019-01-16","close":3514.4612},{"date":"2019-01-17","close":3410.4297},{"date":"2019-01-18","close":3455.6606},{"date":"2019-01-21","close":3414.9524},{"date":"2019-01-22","close":3455.6606},{"date":"2019-01-23","close":3509.938},{"date":"2019-01-24","close":3505.415},{"date":"2019-01-25","close":3514.4612},{"date":"2019-01-28","close":3514.4612},{"date":"2019-01-29","close":3505.415},{"date":"2019-01-30","close":3564.2156},{"date":"2019-01-31","close":3577.7847},{"date":"2019-02-01","close":3632.062},{"date":"2019-02-07","close":3609.4465},{"date":"2019-02-08","close":3573.2615},{"date":"2019-02-11","close":3727.0476},{"date":"2019-02-12","close":3971.2957},{"date":"2019-02-13","close":3975.8188},{"date":"2019-02-14","close":4274.3447},{"date":"2019-02-15","close":4197.4517},{"date":"2019-02-18","close":4152.2207},{"date":"2019-02-19","close":4156.7432},{"date":"2019-02-20","close":4106.9893},{"date":"2019-02-21","close":4278.8677},{"date":"2019-02-22","close":4233.6362},{"date":"2019-02-25","close":4333.145},{"date":"2019-02-26","close":4432.6543},{"date":"2019-02-27","close":4224.5903},{"date":"2019-02-28","close":4206.498},{"date":"2019-03-04","close":4532.1621},{"date":"2019-03-05","close":4523.1162},{"date":"2019-03-06","close":4613.5776},{"date":"2019-03-07","close":4301.4834},{"date":"2019-03-08","close":4351.2378},{"date":"2019-03-11","close":4152.2207},{"date":"2019-03-12","close":4129.6055},{"date":"2019-03-13","close":4084.3738},{"date":"2019-03-14","close":4256.252},{"date":"2019-03-15","close":4333.145},{"date":"2019-03-18","close":4251.7295},{"date":"2019-03-19","close":4183.8823},{"date":"2019-03-20","close":4224.5903},{"date":"2019-03-21","close":4084.3738},{"date":"2019-03-22","close":4097.9434},{"date":"2019-03-25","close":3998.4343},{"date":"2019-03-26","close":4016.5276},{"date":"2019-03-27","close":4102.4663},{"date":"2019-03-28","close":4016.5276},{"date":"2019-03-29","close":4052.7122},{"date":"2019-04-01","close":4007.4805},{"date":"2019-04-02","close":4125.082},{"date":"2019-04-03","close":4242.6826},{"date":"2019-04-04","close":4220.0669},{"date":"2019-04-05","close":4161.2671},{"date":"2019-04-08","close":4251.7295},{"date":"2019-04-09","close":4355.7607},{"date":"2019-04-10","close":4315.0532},{"date":"2019-04-11","close":4459.7925},{"date":"2019-04-12","close":4866.8726},{"date":"2019-04-15","close":4875.9185},{"date":"2019-04-16","close":5138.2598},{"date":"2019-04-17","close":5147.3057},{"date":"2019-04-18","close":5029.7046},{"date":"2019-04-19","close":5183.4902},{"date":"2019-04-22","close":5120.168},{"date":"2019-04-23","close":5111.1211},{"date":"2019-04-24","close":5156.3525},{"date":"2019-04-25","close":4975.4272},{"date":"2019-04-26","close":5183.4902},{"date":"2019-04-29","close":4884.9658},{"date":"2019-04-30","close":4857.8271},{"date":"2019-05-02","close":4894.0117},{"date":"2019-05-03","close":4740.2256},{"date":"2019-05-07","close":6160.4844},{"date":"2019-05-08","close":7146.5229},{"date":"2019-05-09","close":7146.5229},{"date":"2019-05-10","close":6648.9805},{"date":"2019-05-13","close":6422.8247},{"date":"2019-05-14","close":6648.9805},{"date":"2019-05-15","close":6431.8711},{"date":"2019-05-16","close":6214.7617},{"date":"2019-05-17","close":6278.085},{"date":"2019-05-20","close":6468.0557},{"date":"2019-05-21","close":6522.333},{"date":"2019-05-22","close":6440.9175},{"date":"2019-05-23","close":6314.27},{"date":"2019-05-24","close":6431.8711},{"date":"2019-05-27","close":6350.4546},{"date":"2019-05-28","close":7083.1997},{"date":"2019-05-29","close":6875.1367},{"date":"2019-05-30","close":6504.2412},{"date":"2019-05-31","close":6648.9805},{"date":"2019-06-03","close":7146.5229},{"date":"2019-06-04","close":7137.4775},{"date":"2019-06-05","close":7779.7598},{"date":"2019-06-07","close":7571.6963},{"date":"2019-06-10","close":7843.0825},{"date":"2019-06-11","close":7870.2217},{"date":"2019-06-12","close":7852.1294},{"date":"2019-06-13","close":7137.4775},{"date":"2019-06-14","close":6893.2285},{"date":"2019-06-17","close":7173.6621},{"date":"2019-06-18","close":7191.7544},{"date":"2019-06-19","close":7173.6621},{"date":"2019-06-20","close":6703.2578},{"date":"2019-06-21","close":6531.3799},{"date":"2019-06-24","close":6413.7783},{"date":"2019-06-25","close":6332.3628},{"date":"2019-06-26","close":6223.8076},{"date":"2019-06-27","close":6296.1777},{"date":"2019-06-28","close":6377.5938},{"date":"2019-07-01","close":6323.3159},{"date":"2019-07-02","close":6422.8247},{"date":"2019-07-03","close":6205.7148},{"date":"2019-07-04","close":5970.5132},{"date":"2019-07-05","close":6024.791},{"date":"2019-07-08","close":5671.9873},{"date":"2019-07-09","close":5807.6812},{"date":"2019-07-10","close":5789.5879},{"date":"2019-07-11","close":5861.9585},{"date":"2019-07-12","close":5816.7266},{"date":"2019-07-15","close":5753.4033},{"date":"2019-07-16","close":5644.8491},{"date":"2019-07-17","close":5617.71},{"date":"2019-07-18","close":5662.9414},{"date":"2019-07-19","close":5934.3281},{"date":"2019-07-22","close":5880.0508},{"date":"2019-07-23","close":5726.2651},{"date":"2019-07-24","close":5690.0806},{"date":"2019-07-25","close":5726.2651},{"date":"2019-07-26","close":5545.3403},{"date":"2019-07-29","close":5301.0923},{"date":"2019-07-30","close":5572.479},{"date":"2019-07-31","close":5563.4326},{"date":"2019-08-01","close":5527.2476},{"date":"2019-08-02","close":5590.5718},{"date":"2019-08-05","close":5147.3057},{"date":"2019-08-06","close":5020.6587},{"date":"2019-08-07","close":5246.8145},{"date":"2019-08-08","close":5536.2944},{"date":"2019-08-09","close":5545.3403},{"date":"2019-08-12","close":5681.0337},{"date":"2019-08-13","close":6377.5938},{"date":"2019-08-14","close":6449.9639},{"date":"2019-08-16","close":6377.5938},{"date":"2019-08-19","close":6422.8247},{"date":"2019-08-20","close":6739.4429},{"date":"2019-08-21","close":6639.9346},{"date":"2019-08-22","close":6676.1191},{"date":"2019-08-23","close":6594.7031},{"date":"2019-08-26","close":6287.1309},{"date":"2019-08-27","close":5988.6055},{"date":"2019-08-28","close":6106.207},{"date":"2019-08-29","close":6232.854},{"date":"2019-08-30","close":6241.8999},{"date":"2019-09-02","close":6278.085},{"date":"2019-09-03","close":6241.8999},{"date":"2019-09-04","close":6196.6689},{"date":"2019-09-05","close":6241.8999},{"date":"2019-09-06","close":6205.7148},{"date":"2019-09-09","close":5889.0967},{"date":"2019-09-10","close":5319.1841},{"date":"2019-09-11","close":5337.2769},{"date":"2019-09-16","close":5364.4155},{"date":"2019-09-17","close":5346.3228},{"date":"2019-09-18","close":5454.8784},{"date":"2019-09-19","close":5355.3696},{"date":"2019-09-20","close":5165.3989},{"date":"2019-09-23","close":5111.1211},{"date":"2019-09-24","close":5427.7397},{"date":"2019-09-25","close":5346.3228},{"date":"2019-09-26","close":5273.9536},{"date":"2019-09-27","close":5140.6763},{"date":"2019-09-30","close":5054.9985},{"date":"2019-10-01","close":5016.9199},{"date":"2019-10-02","close":4997.8794},{"date":"2019-10-04","close":4959.8008},{"date":"2019-10-07","close":4988.3599},{"date":"2019-10-08","close":5007.3999},{"date":"2019-10-10","close":5007.3999},{"date":"2019-10-11","close":4826.5239},{"date":"2019-10-14","close":4959.8008},{"date":"2019-10-15","close":5074.0381},{"date":"2019-10-16","close":4788.4453},{"date":"2019-10-17","close":4750.3657},{"date":"2019-10-18","close":4778.9253},{"date":"2019-10-21","close":4750.3657},{"date":"2019-10-22","close":4564.73},{"date":"2019-10-23","close":4493.332},{"date":"2019-10-24","close":4588.5298},{"date":"2019-10-25","close":4521.8911},{"date":"2019-10-28","close":4645.6484},{"date":"2019-10-29","close":4579.0098},{"date":"2019-10-30","close":4540.9307},{"date":"2019-10-31","close":4545.6909},{"date":"2019-11-01","close":4559.9707},{"date":"2019-11-04","close":4617.0889},{"date":"2019-11-05","close":4574.25},{"date":"2019-11-06","close":4588.5298},{"date":"2019-11-07","close":4569.4902},{"date":"2019-11-08","close":4540.9307},{"date":"2019-11-11","close":4407.6538},{"date":"2019-11-12","close":4350.5356},{"date":"2019-11-13","close":4450.4927},{"date":"2019-11-14","close":4426.6938},{"date":"2019-11-15","close":4279.1372},{"date":"2019-11-18","close":4298.1768},{"date":"2019-11-19","close":4212.4985},{"date":"2019-11-20","close":4107.7812},{"date":"2019-11-21","close":4060.1824},{"date":"2019-11-22","close":4126.8208},{"date":"2019-11-25","close":4279.1372},{"date":"2019-11-26","close":4283.8965},{"date":"2019-11-27","close":4202.979},{"date":"2019-11-28","close":4174.4199},{"date":"2019-11-29","close":4041.1428},{"date":"2019-12-02","close":4031.6233},{"date":"2019-12-03","close":4050.6626},{"date":"2019-12-04","close":3826.9482},{"date":"2019-12-05","close":3836.4678},{"date":"2019-12-06","close":3926.9058},{"date":"2019-12-09","close":3964.9849},{"date":"2019-12-10","close":3993.5442},{"date":"2019-12-11","close":3964.9849},{"date":"2019-12-12","close":4055.4226},{"date":"2019-12-13","close":4055.4226},{"date":"2019-12-16","close":4055.4226},{"date":"2019-12-17","close":3931.6655},{"date":"2019-12-18","close":3922.1458},{"date":"2019-12-19","close":3936.4255},{"date":"2019-12-20","close":3969.7446},{"date":"2019-12-23","close":3931.6655},{"date":"2019-12-24","close":3903.106},{"date":"2019-12-26","close":4083.9822},{"date":"2019-12-27","close":4145.8608},{"date":"2019-12-30","close":4045.9026},{"date":"2020-01-02","close":4245.8179},{"date":"2020-01-03","close":4250.5781},{"date":"2020-01-06","close":4083.9822},{"date":"2020-01-07","close":4050.6626},{"date":"2020-01-08","close":3741.2703},{"date":"2020-01-09","close":3803.1487},{"date":"2020-01-10","close":3912.626},{"date":"2020-01-13","close":3917.386},{"date":"2020-01-14","close":3936.4255},{"date":"2020-01-15","close":3988.7839},{"date":"2020-01-16","close":3926.9058},{"date":"2020-01-17","close":3898.3464},{"date":"2020-01-20","close":3845.9873},{"date":"2020-01-21","close":3803.1487},{"date":"2020-01-22","close":3841.2278},{"date":"2020-01-23","close":3769.8296},{"date":"2020-01-28","close":3508.0359},{"date":"2020-01-29","close":3479.4763},{"date":"2020-01-30","close":3365.239},{"date":"2020-01-31","close":3479.4763},{"date":"2020-02-03","close":3960.2246},{"date":"2020-02-04","close":3860.2673},{"date":"2020-02-05","close":3988.7839},{"date":"2020-02-06","close":3974.5044},{"date":"2020-02-07","close":3950.7048},{"date":"2020-02-10","close":3865.0271},{"date":"2020-02-11","close":4093.502},{"date":"2020-02-12","close":3931.6655},{"date":"2020-02-13","close":3888.8264},{"date":"2020-02-14","close":3831.7078},{"date":"2020-02-17","close":3788.8689},{"date":"2020-02-18","close":3765.0696},{"date":"2020-02-19","close":3793.6287},{"date":"2020-02-20","close":4103.0215},{"date":"2020-02-21","close":4264.8574},{"date":"2020-02-24","close":4912.2017},{"date":"2020-02-25","close":4298.1768},{"date":"2020-02-26","close":4255.3374},{"date":"2020-02-27","close":4079.2217},{"date":"2020-02-28","close":3817.4282},{"date":"2020-03-02","close":3888.8264},{"date":"2020-03-03","close":3950.7048},{"date":"2020-03-04","close":3884.0667},{"date":"2020-03-05","close":3817.4282},{"date":"2020-03-06","close":3950.7048},{"date":"2020-03-09","close":3950.7048},{"date":"2020-03-10","close":3569.9141},{"date":"2020-03-11","close":3403.3181},{"date":"2020-03-12","close":3205.0},{"date":"2020-03-13","close":2755.9736},{"date":"2020-03-16","close":2698.855},{"date":"2020-03-17","close":2713.1348},{"date":"2020-03-18","close":2594.1377},{"date":"2020-03-19","close":2046.751},{"date":"2020-03-20","close":2170.5078},{"date":"2020-03-23","close":2032.4712},{"date":"2020-03-24","close":2189.5474},{"date":"2020-03-25","close":2337.104},{"date":"2020-03-26","close":2432.3015},{"date":"2020-03-27","close":2527.4993},{"date":"2020-03-30","close":2698.855},{"date":"2020-03-31","close":3017.7673},{"date":"2020-04-01","close":3046.3269},{"date":"2020-04-02","close":3074.886},{"date":"2020-04-03","close":3193.8833},{"date":"2020-04-06","close":3336.6799},{"date":"2020-04-07","close":3408.0781},{"date":"2020-04-08","close":3522.3154},{"date":"2020-04-09","close":3536.595},{"date":"2020-04-10","close":3417.5979},{"date":"2020-04-13","close":3379.5188},{"date":"2020-04-14","close":3460.4368},{"date":"2020-04-16","close":3612.7532},{"date":"2020-04-17","close":3627.033},{"date":"2020-04-20","close":3607.9932},{"date":"2020-04-21","close":3498.5159},{"date":"2020-04-22","close":3517.5554},{"date":"2020-04-23","close":3579.4341},{"date":"2020-04-24","close":3427.1174},{"date":"2020-04-27","close":3550.8745},{"date":"2020-04-28","close":3484.2361},{"date":"2020-04-29","close":3736.5103},{"date":"2020-05-04","close":3845.9873},{"date":"2020-05-06","close":3845.9873},{"date":"2020-05-07","close":3817.4282},{"date":"2020-05-08","close":3841.2278},{"date":"2020-05-11","close":3841.2278},{"date":"2020-05-12","close":3803.1487},{"date":"2020-05-13","close":3760.3096},{"date":"2020-05-14","close":3879.3069},{"date":"2020-05-15","close":3812.6685},{"date":"2020-05-18","close":3560.3945},{"date":"2020-05-19","close":3498.5159},{"date":"2020-05-20","close":3527.0752},{"date":"2020-05-21","close":3508.0359},{"date":"2020-05-22","close":3488.9961},{"date":"2020-05-25","close":3484.2361},{"date":"2020-05-26","close":3517.5554},{"date":"2020-05-27","close":3550.8745},{"date":"2020-05-28","close":3498.5159},{"date":"2020-05-29","close":3455.677},{"date":"2020-06-01","close":3484.2361},{"date":"2020-06-02","close":3493.7559},{"date":"2020-06-03","close":3488.9961},{"date":"2020-06-04","close":3503.2759},{"date":"2020-06-05","close":3607.9932},{"date":"2020-06-08","close":3603.2334},{"date":"2020-06-09","close":3593.7136},{"date":"2020-06-10","close":3588.9536},{"date":"2020-06-11","close":3636.5527},{"date":"2020-06-12","close":3503.2759},{"date":"2020-06-15","close":3327.1599},{"date":"2020-06-16","close":3484.2361},{"date":"2020-06-17","close":3446.1572},{"date":"2020-06-18","close":3412.8379},{"date":"2020-06-19","close":3374.7588},{"date":"2020-06-22","close":3365.239},{"date":"2020-06-23","close":3298.6006},{"date":"2020-06-24","close":3289.0811},{"date":"2020-06-25","close":3198.6428},{"date":"2020-06-26","close":3222.4426},{"date":"2020-06-29","close":3170.0837},{"date":"2020-06-30","close":3189.1233},{"date":"2020-07-01","close":3265.2815},{"date":"2020-07-02","close":3217.6826},{"date":"2020-07-03","close":3231.9624},{"date":"2020-07-06","close":3246.2419},{"date":"2020-07-07","close":3222.4426},{"date":"2020-07-08","close":3217.6826},{"date":"2020-07-09","close":3260.5215},{"date":"2020-07-10","close":3231.9624},{"date":"2020-07-13","close":3265.2815},{"date":"2020-07-14","close":3298.6006},{"date":"2020-07-15","close":3398.5583},{"date":"2020-07-16","close":3369.9988},{"date":"2020-07-17","close":3322.4001},{"date":"2020-07-20","close":3336.6799},{"date":"2020-07-21","close":3341.4397},{"date":"2020-07-22","close":3341.4397},{"date":"2020-07-23","close":3255.7615},{"date":"2020-07-24","close":3236.7222},{"date":"2020-07-27","close":3241.4819},{"date":"2020-07-28","close":3255.7615},{"date":"2020-07-29","close":3341.4397},{"date":"2020-07-30","close":3465.1968},{"date":"2020-07-31","close":3374.7588},{"date":"2020-08-03","close":3346.1995},{"date":"2020-08-04","close":3450.9172},{"date":"2020-08-05","close":3412.8379},{"date":"2020-08-06","close":3427.1174},{"date":"2020-08-07","close":3422.3577},{"date":"2020-08-10","close":3408.0781},{"date":"2020-08-11","close":3408.0781},{"date":"2020-08-12","close":3431.8774},{"date":"2020-08-13","close":3469.9565},{"date":"2020-08-14","close":3522.3154},{"date":"2020-08-18","close":3165.324},{"date":"2020-08-19","close":3212.9229},{"date":"2020-08-20","close":2984.4482},{"date":"2020-08-21","close":2984.4482},{"date":"2020-08-24","close":3008.2478},{"date":"2020-08-25","close":3065.3665},{"date":"2020-08-26","close":3141.5242},{"date":"2020-08-27","close":3231.9624},{"date":"2020-08-28","close":3803.1487},{"date":"2020-08-31","close":3755.5498},{"date":"2020-09-01","close":3641.3125},{"date":"2020-09-02","close":4460.0127},{"date":"2020-09-03","close":4231.5381},{"date":"2020-09-04","close":4540.9307},{"date":"2020-09-07","close":4393.3745},{"date":"2020-09-08","close":4107.7812},{"date":"2020-09-09","close":4217.2588},{"date":"2020-09-10","close":4264.8574},{"date":"2020-09-11","close":4341.0156},{"date":"2020-09-14","close":4274.3774},{"date":"2020-09-15","close":4150.6201},{"date":"2020-09-16","close":4150.6201},{"date":"2020-09-17","close":4264.8574},{"date":"2020-09-18","close":4636.1284},{"date":"2020-09-21","close":4364.8154},{"date":"2020-09-22","close":4241.0581},{"date":"2020-09-23","close":4474.2925},{"date":"2020-09-24","close":4245.8179},{"date":"2020-09-25","close":4245.8179},{"date":"2020-09-28","close":4388.6147},{"date":"2020-09-29","close":4269.6172},{"date":"2020-10-05","close":4155.3799},{"date":"2020-10-06","close":4112.541},{"date":"2020-10-07","close":4274.3774},{"date":"2020-10-08","close":4231.5381},{"date":"2020-10-12","close":4160.1401},{"date":"2020-10-13","close":4112.541},{"date":"2020-10-14","close":4236.2983},{"date":"2020-10-15","close":4678.9673},{"date":"2020-10-16","close":4393.3745},{"date":"2020-10-19","close":4921.7217},{"date":"2020-10-20","close":5093.0776},{"date":"2020-10-21","close":4817.0044},{"date":"2020-10-22","close":4545.6909},{"date":"2020-10-23","close":4978.8403},{"date":"2020-10-26","close":4655.168},{"date":"2020-10-27","close":4997.8794},{"date":"2020-10-28","close":5045.479},{"date":"2020-10-29","close":5121.6372},{"date":"2020-10-30","close":4797.9648},{"date":"2020-11-02","close":4845.5635},{"date":"2020-11-03","close":4759.8857},{"date":"2020-11-04","close":4788.4453},{"date":"2020-11-05","close":4855.083},{"date":"2020-11-06","close":4978.8403},{"date":"2020-11-09","close":4978.8403},{"date":"2020-11-10","close":4778.9253},{"date":"2020-11-11","close":4645.6484},{"date":"2020-11-12","close":4740.8457},{"date":"2020-11-13","close":5054.9985},{"date":"2020-11-16","close":5169.2358},{"date":"2020-11-17","close":4883.6426},{"date":"2020-11-18","close":5035.959},{"date":"2020-11-19","close":5607.1455},{"date":"2020-11-20","close":5378.6709},{"date":"2020-11-23","close":5540.5068},{"date":"2020-11-24","close":5492.9082},{"date":"2020-11-25","close":5254.9136},{"date":"2020-11-26","close":5473.8687},{"date":"2020-11-27","close":5597.6255},{"date":"2020-11-30","close":6997.0317},{"date":"2020-12-01","close":6616.2407},{"date":"2020-12-02","close":6425.8457},{"date":"2020-12-03","close":6378.2466},{"date":"2020-12-04","close":6597.2012},{"date":"2020-12-07","close":6568.6421},{"date":"2020-12-08","close":6311.6084},{"date":"2020-12-09","close":6064.0942},{"date":"2020-12-10","close":6016.4956},{"date":"2020-12-11","close":6206.8911},{"date":"2020-12-14","close":6349.6875},{"date":"2020-12-15","close":6159.292},{"date":"2020-12-16","close":6559.1226},{"date":"2020-12-17","close":6502.0039},{"date":"2020-12-18","close":6502.0039},{"date":"2020-12-21","close":6578.1621},{"date":"2020-12-22","close":6349.6875},{"date":"2020-12-23","close":5949.8569},{"date":"2020-12-24","close":6035.5347},{"date":"2020-12-28","close":5559.5464},{"date":"2020-12-29","close":5597.6255},{"date":"2020-12-30","close":5559.5464},{"date":"2021-01-04","close":5407.23},{"date":"2021-01-05","close":5340.5913},{"date":"2021-01-06","close":5369.1509},{"date":"2021-01-07","close":5511.9473},{"date":"2021-01-08","close":5407.23},{"date":"2021-01-11","close":5159.7163},{"date":"2021-01-12","close":5340.5913},{"date":"2021-01-13","close":5426.2695},{"date":"2021-01-14","close":5331.0718},{"date":"2021-01-15","close":5169.2358},{"date":"2021-01-18","close":4959.8008},{"date":"2021-01-19","close":5159.7163},{"date":"2021-01-20","close":5093.0776},{"date":"2021-01-21","close":5093.0776},{"date":"2021-01-22","close":5007.3999},{"date":"2021-01-25","close":5007.3999},{"date":"2021-01-26","close":4959.8008},{"date":"2021-01-27","close":4978.8403},{"date":"2021-01-28","close":5121.6372},{"date":"2021-01-29","close":5350.1113},{"date":"2021-02-01","close":5264.4336},{"date":"2021-02-02","close":5340.5913},{"date":"2021-02-03","close":5273.9536},{"date":"2021-02-04","close":5207.3149},{"date":"2021-02-05","close":5150.1963},{"date":"2021-02-08","close":5035.959},{"date":"2021-02-09","close":4997.8794},{"date":"2021-02-10","close":5112.1167},{"date":"2021-02-15","close":5607.1455},{"date":"2021-02-16","close":5864.1792},{"date":"2021-02-17","close":5816.5801},{"date":"2021-02-18","close":5235.874},{"date":"2021-02-19","close":5102.5972},{"date":"2021-02-22","close":5131.1572},{"date":"2021-02-23","close":4997.8794},{"date":"2021-02-24","close":4902.6826},{"date":"2021-02-25","close":4921.7217},{"date":"2021-02-26","close":4693.2471},{"date":"2021-03-02","close":4688.4873},{"date":"2021-03-03","close":4726.5664},{"date":"2021-03-04","close":4702.7671},{"date":"2021-03-05","close":4693.2471},{"date":"2021-03-08","close":4626.6084},{"date":"2021-03-09","close":4479.0527},{"date":"2021-03-10","close":4379.0947},{"date":"2021-03-11","close":4483.812},{"date":"2021-03-12","close":4559.9707},{"date":"2021-03-15","close":4598.0493},{"date":"2021-03-16","close":4717.0469},{"date":"2021-03-17","close":4759.8857},{"date":"2021-03-18","close":4817.0044},{"date":"2021-03-19","close":4845.5635},{"date":"2021-03-22","close":4750.3657},{"date":"2021-03-23","close":4836.0439},{"date":"2021-03-24","close":4826.5239},{"date":"2021-03-25","close":4826.5239},{"date":"2021-03-26","close":4855.083},{"date":"2021-03-29","close":4874.1226},{"date":"2021-03-30","close":4902.6826},{"date":"2021-03-31","close":4864.603},{"date":"2021-04-01","close":4864.603},{"date":"2021-04-02","close":4883.6426},{"date":"2021-04-05","close":4893.1626},{"date":"2021-04-06","close":4864.603},{"date":"2021-04-07","close":4978.8403},{"date":"2021-04-08","close":5026.439},{"date":"2021-04-09","close":5102.5972},{"date":"2021-04-12","close":5026.439},{"date":"2021-04-13","close":5064.5181},{"date":"2021-04-14","close":5178.7554},{"date":"2021-04-15","close":5178.7554},{"date":"2021-04-16","close":5102.5972},{"date":"2021-04-19","close":5064.5181},{"date":"2021-04-20","close":5064.5181},{"date":"2021-04-21","close":5093.0776},{"date":"2021-04-22","close":5064.5181},{"date":"2021-04-23","close":5035.959},{"date":"2021-04-26","close":5016.9199},{"date":"2021-04-27","close":4978.8403},{"date":"2021-04-28","close":4836.0439},{"date":"2021-04-29","close":4845.5635},{"date":"2021-04-30","close":4874.1226},{"date":"2021-05-03","close":4817.0044},{"date":"2021-05-04","close":4778.9253},{"date":"2021-05-06","close":4797.9648},{"date":"2021-05-07","close":4864.603},{"date":"2021-05-10","close":4969.3203},{"date":"2021-05-11","close":4921.7217},{"date":"2021-05-12","close":4826.5239},{"date":"2021-05-13","close":4797.9648},{"date":"2021-05-14","close":4855.083},{"date":"2021-05-17","close":4883.6426},{"date":"2021-05-18","close":4817.0044},{"date":"2021-05-20","close":4755.1255},{"date":"2021-05-21","close":4726.5664},{"date":"2021-05-24","close":4645.6484},{"date":"2021-05-25","close":4655.168},{"date":"2021-05-26","close":4640.8882},{"date":"2021-05-27","close":4621.8491},{"date":"2021-05-28","close":4659.9282},{"date":"2021-05-31","close":4707.5269},{"date":"2021-06-01","close":4688.4873},{"date":"2021-06-02","close":4788.4453},{"date":"2021-06-03","close":4750.3657},{"date":"2021-06-04","close":4702.7671},{"date":"2021-06-07","close":4712.2866},{"date":"2021-06-08","close":4650.4082},{"date":"2021-06-09","close":4588.5298},{"date":"2021-06-10","close":4488.5723},{"date":"2021-06-11","close":4550.4507},{"date":"2021-06-14","close":4678.9673},{"date":"2021-06-15","close":4588.5298},{"date":"2021-06-16","close":4607.5693},{"date":"2021-06-17","close":4636.1284},{"date":"2021-06-18","close":4626.6084},{"date":"2021-06-21","close":4559.9707},{"date":"2021-06-22","close":4612.3291},{"date":"2021-06-23","close":4555.2104},{"date":"2021-06-24","close":4555.2104},{"date":"2021-06-25","close":4588.5298},{"date":"2021-06-28","close":4621.8491},{"date":"2021-06-29","close":4593.29},{"date":"2021-06-30","close":4655.168},{"date":"2021-07-01","close":4640.8882},{"date":"2021-07-02","close":4631.3691},{"date":"2021-07-05","close":4631.3691},{"date":"2021-07-06","close":4674.208},{"date":"2021-07-07","close":5159.7163},{"date":"2021-07-08","close":5026.439},{"date":"2021-07-09","close":5064.5181},{"date":"2021-07-12","close":5178.7554},{"date":"2021-07-13","close":5245.394},{"date":"2021-07-14","close":5378.6709},{"date":"2021-07-15","close":5121.6372},{"date":"2021-07-16","close":4959.8008},{"date":"2021-07-19","close":4931.2417},{"date":"2021-07-20","close":5045.479},{"date":"2021-07-21","close":4988.3599},{"date":"2021-07-22","close":4864.603},{"date":"2021-07-23","close":4845.5635},{"date":"2021-07-26","close":4797.9648},{"date":"2021-07-27","close":4797.9648},{"date":"2021-07-28","close":4931.2417},{"date":"2021-07-29","close":4836.0439},{"date":"2021-07-30","close":4736.0864},{"date":"2021-08-02","close":4688.4873},{"date":"2021-08-03","close":4645.6484},{"date":"2021-08-04","close":4698.0068},{"date":"2021-08-05","close":4788.4453},{"date":"2021-08-06","close":4755.1255},{"date":"2021-08-09","close":4721.8066},{"date":"2021-08-10","close":4693.2471},{"date":"2021-08-11","close":4778.9253},{"date":"2021-08-12","close":4698.0068},{"date":"2021-08-13","close":4631.3691},{"date":"2021-08-17","close":4483.812},{"date":"2021-08-18","close":4540.9307},{"date":"2021-08-19","close":4407.6538},{"date":"2021-08-20","close":4179.1797},{"date":"2021-08-23","close":4250.5781},{"date":"2021-08-24","close":4369.5747},{"date":"2021-08-25","close":4393.3745},{"date":"2021-08-26","close":4379.0947},{"date":"2021-08-27","close":4379.0947},{"date":"2021-08-30","close":4421.9336},{"date":"2021-08-31","close":4393.3745},{"date":"2021-09-01","close":4431.4536},{"date":"2021-09-02","close":4388.6147},{"date":"2021-09-03","close":4569.4902},{"date":"2021-09-06","close":4555.2104},{"date":"2021-09-07","close":4512.3711},{"date":"2021-09-08","close":4407.6538},{"date":"2021-09-09","close":4379.0947},{"date":"2021-09-10","close":4431.4536},{"date":"2021-09-13","close":4360.0552},{"date":"2021-09-14","close":4360.0552},{"date":"2021-09-15","close":4307.6963},{"date":"2021-09-16","close":4436.2134},{"date":"2021-09-17","close":4236.2983},{"date":"2021-09-23","close":4179.1797},{"date":"2021-09-24","close":4126.8208},{"date":"2021-09-27","close":4207.7388},{"date":"2021-09-28","close":4107.7812},{"date":"2021-09-29","close":4045.9026},{"date":"2021-09-30","close":4031.6233},{"date":"2021-10-01","close":3955.4651},{"date":"2021-10-05","close":3750.79},{"date":"2021-10-06","close":3665.1118},{"date":"2021-10-07","close":3760.3096},{"date":"2021-10-08","close":4007.8237},{"date":"2021-10-12","close":3803.1487},{"date":"2021-10-13","close":3841.2278},{"date":"2021-10-14","close":3926.9058},{"date":"2021-10-15","close":3955.4651},{"date":"2021-10-18","close":3960.2246},{"date":"2021-10-19","close":3955.4651},{"date":"2021-10-20","close":4017.3435},{"date":"2021-10-21","close":3893.5864},{"date":"2021-10-22","close":4045.9026},{"date":"2021-10-25","close":4074.4622},{"date":"2021-10-26","close":4107.7812},{"date":"2021-10-27","close":4117.3008},{"date":"2021-10-28","close":4022.1035},{"date":"2021-10-29","close":3979.2646},{"date":"2021-11-01","close":3984.0244},{"date":"2021-11-02","close":4060.1824},{"date":"2021-11-03","close":4031.6233},{"date":"2021-11-04","close":3979.2646},{"date":"2021-11-05","close":3950.7048},{"date":"2021-11-08","close":3936.4255},{"date":"2021-11-09","close":3936.4255},{"date":"2021-11-10","close":3903.106},{"date":"2021-11-11","close":3845.9873},{"date":"2021-11-12","close":3931.6655},{"date":"2021-11-15","close":3998.304},{"date":"2021-11-16","close":4012.5837},{"date":"2021-11-17","close":3964.9849},{"date":"2021-11-18","close":3869.7871},{"date":"2021-11-19","close":3903.106},{"date":"2021-11-22","close":3922.1458},{"date":"2021-11-23","close":4093.502},{"date":"2021-11-24","close":4122.061},{"date":"2021-11-25","close":4026.863},{"date":"2021-11-26","close":4083.9822},{"date":"2021-11-29","close":4283.8965},{"date":"2021-11-30","close":4012.5837},{"date":"2021-12-01","close":4022.1035},{"date":"2021-12-02","close":4250.5781},{"date":"2021-12-03","close":4241.0581},{"date":"2021-12-06","close":4264.8574},{"date":"2021-12-07","close":4198.2192},{"date":"2021-12-08","close":4250.5781},{"date":"2021-12-09","close":4250.5781},{"date":"2021-12-10","close":4355.2954},{"date":"2021-12-13","close":4350.5356},{"date":"2021-12-14","close":4260.0981},{"date":"2021-12-15","close":4421.9336},{"date":"2021-12-16","close":4474.2925},{"date":"2021-12-17","close":4464.7729},{"date":"2021-12-20","close":4498.0918},{"date":"2021-12-21","close":4445.7334},{"date":"2021-12-22","close":4302.937},{"date":"2021-12-23","close":4193.459},{"date":"2021-12-24","close":4160.1401},{"date":"2021-12-27","close":4150.6201},{"date":"2021-12-28","close":4179.1797},{"date":"2021-12-29","close":4217.6973},{"date":"2021-12-30","close":4212.8823},{"date":"2022-01-03","close":4360.0},{"date":"2022-01-04","close":4222.5117},{"date":"2022-01-05","close":4304.3623},{"date":"2022-01-06","close":4236.9561},{"date":"2022-01-07","close":4275.4741},{"date":"2022-01-10","close":4256.2148},{"date":"2022-01-11","close":4140.6616},{"date":"2022-01-12","close":4174.3647},{"date":"2022-01-13","close":4150.291},{"date":"2022-01-14","close":4111.7734},{"date":"2022-01-17","close":4106.9585},{"date":"2022-01-18","close":4044.3672},{"date":"2022-01-19","close":4010.6641},{"date":"2022-01-20","close":4010.6641},{"date":"2022-01-21","close":3972.1462},{"date":"2022-01-24","close":3846.9636},{"date":"2022-01-25","close":3707.3367},{"date":"2022-01-26","close":3707.3367},{"date":"2022-01-27","close":3630.301},{"date":"2022-01-28","close":3678.4482},{"date":"2022-02-03","close":3871.0371},{"date":"2022-02-04","close":4005.8494},{"date":"2022-02-07","close":4106.9585},{"date":"2022-02-08","close":4106.9585},{"date":"2022-02-09","close":4106.9585},{"date":"2022-02-10","close":4039.5522},{"date":"2022-02-11","close":3962.5168},{"date":"2022-02-14","close":3856.593},{"date":"2022-02-15","close":3851.7783},{"date":"2022-02-16","close":3895.1108},{"date":"2022-02-17","close":3919.1843},{"date":"2022-02-18","close":3928.8137},{"date":"2022-02-21","close":3928.8137},{"date":"2022-02-22","close":3928.8137},{"date":"2022-02-23","close":3928.8137},{"date":"2022-02-24","close":3837.334},{"date":"2022-02-25","close":3904.7402},{"date":"2022-02-28","close":3904.7402},{"date":"2022-03-02","close":3962.5168},{"date":"2022-03-03","close":3976.9612},{"date":"2022-03-04","close":3976.9612},{"date":"2022-03-07","close":3899.9255},{"date":"2022-03-08","close":3914.3696},{"date":"2022-03-10","close":3914.3696},{"date":"2022-03-11","close":3914.3696},{"date":"2022-03-14","close":3895.1108},{"date":"2022-03-15","close":3895.1108},{"date":"2022-03-16","close":3895.1108},{"date":"2022-03-17","close":3895.1108},{"date":"2022-03-18","close":3943.2581},{"date":"2022-03-21","close":3943.2581},{"date":"2022-03-22","close":3996.22},{"date":"2022-03-23","close":3996.22},{"date":"2022-03-24","close":3938.4434},{"date":"2022-03-25","close":3943.2581},{"date":"2022-03-28","close":3991.4053},{"date":"2022-03-29","close":3996.22},{"date":"2022-03-30","close":4058.8115},{"date":"2022-03-31","close":4058.8115},{"date":"2022-04-01","close":4025.1084},{"date":"2022-04-04","close":4029.9229},{"date":"2022-04-05","close":4097.3291},{"date":"2022-04-06","close":4068.4409},{"date":"2022-04-07","close":4025.1084},{"date":"2022-04-08","close":4020.2935},{"date":"2022-04-11","close":4020.2935},{"date":"2022-04-12","close":3957.7021},{"date":"2022-04-13","close":3967.3315},{"date":"2022-04-14","close":4029.9229},{"date":"2022-04-15","close":4034.7378},{"date":"2022-04-18","close":4020.2935},{"date":"2022-04-19","close":4087.6997},{"date":"2022-04-20","close":4155.106},{"date":"2022-04-21","close":4155.106},{"date":"2022-04-22","close":4174.3647},{"date":"2022-04-25","close":4198.4385},{"date":"2022-04-26","close":4299.5474},{"date":"2022-04-27","close":4265.8442},{"date":"2022-04-28","close":4169.5498},{"date":"2022-04-29","close":4140.6616},{"date":"2022-05-02","close":4140.6616},{"date":"2022-05-03","close":4198.4385},{"date":"2022-05-04","close":4227.3267},{"date":"2022-05-06","close":4280.2886},{"date":"2022-05-09","close":4355.0},{"date":"2022-05-10","close":4106.9585},{"date":"2022-05-11","close":3943.2581},{"date":"2022-05-12","close":3769.928},{"date":"2022-05-13","close":3803.6311},{"date":"2022-05-16","close":3837.334},{"date":"2022-05-17","close":3842.1489},{"date":"2022-05-18","close":3832.5193},{"date":"2022-05-19","close":3741.0396},{"date":"2022-05-20","close":3750.6689},{"date":"2022-05-23","close":3750.6689},{"date":"2022-05-24","close":3688.0776},{"date":"2022-05-25","close":3707.3367},{"date":"2022-05-26","close":3702.5217},{"date":"2022-05-27","close":3702.5217},{"date":"2022-05-30","close":3702.5217},{"date":"2022-05-31","close":3716.9661},{"date":"2022-06-02","close":3794.0015},{"date":"2022-06-03","close":3798.8164},{"date":"2022-06-07","close":3721.7808},{"date":"2022-06-08","close":3707.3367},{"date":"2022-06-09","close":3707.3367},{"date":"2022-06-10","close":3716.9661},{"date":"2022-06-13","close":3534.0066},{"date":"2022-06-14","close":3447.3416},{"date":"2022-06-15","close":3278.8262},{"date":"2022-06-16","close":3230.679},{"date":"2022-06-17","close":3201.7905},{"date":"2022-06-20","close":3009.2019},{"date":"2022-06-21","close":3042.9048},{"date":"2022-06-22","close":2975.4988},{"date":"2022-06-23","close":2758.8362},{"date":"2022-06-24","close":2874.3896},{"date":"2022-06-27","close":2970.6841},{"date":"2022-06-28","close":2975.4988},{"date":"2022-06-29","close":2975.4988},{"date":"2022-06-30","close":2941.7957},{"date":"2022-07-01","close":2864.7603},{"date":"2022-07-04","close":2821.4277},{"date":"2022-07-05","close":2903.2781},{"date":"2022-07-06","close":2908.0928},{"date":"2022-07-07","close":2936.981},{"date":"2022-07-08","close":2989.9431},{"date":"2022-07-11","close":3023.646},{"date":"2022-07-12","close":3014.0166},{"date":"2022-07-13","close":3009.2019},{"date":"2022-07-14","close":3004.3872},{"date":"2022-07-15","close":2999.5725},{"date":"2022-07-18","close":3028.4607},{"date":"2022-07-19","close":3119.9402},{"date":"2022-07-20","close":3139.1992},{"date":"2022-07-21","close":3235.4937},{"date":"2022-07-22","close":3249.9377},{"date":"2022-07-25","close":3254.7524},{"date":"2022-07-26","close":3225.8643},{"date":"2022-07-27","close":3298.085},{"date":"2022-07-28","close":3293.2703},{"date":"2022-07-29","close":3269.1968},{"date":"2022-08-01","close":3259.5674},{"date":"2022-08-02","close":3206.6052},{"date":"2022-08-03","close":3196.9758},{"date":"2022-08-04","close":3201.7905},{"date":"2022-08-05","close":3206.6052},{"date":"2022-08-08","close":3201.7905},{"date":"2022-08-09","close":3221.0496},{"date":"2022-08-10","close":3211.4199},{"date":"2022-08-11","close":3225.8643},{"date":"2022-08-12","close":3269.1968},{"date":"2022-08-16","close":3317.344},{"date":"2022-08-17","close":3278.8262},{"date":"2022-08-18","close":3379.9353},{"date":"2022-08-19","close":3360.6765},{"date":"2022-08-22","close":3240.3083},{"date":"2022-08-23","close":3240.3083},{"date":"2022-08-24","close":3259.5674},{"date":"2022-08-25","close":3302.8999},{"date":"2022-08-26","close":3274.0115},{"date":"2022-08-29","close":3196.9758},{"date":"2022-08-30","close":3139.1992},{"date":"2022-08-31","close":3129.5698},{"date":"2022-09-01","close":3066.9783},{"date":"2022-09-02","close":2975.4988},{"date":"2022-09-05","close":2927.3516},{"date":"2022-09-06","close":2985.1282},{"date":"2022-09-07","close":2898.4634},{"date":"2022-09-08","close":2922.5369},{"date":"2022-09-13","close":2975.4988},{"date":"2022-09-14","close":3018.8313},{"date":"2022-09-15","close":2994.7578},{"date":"2022-09-16","close":2912.9075},{"date":"2022-09-19","close":2811.7983},{"date":"2022-09-20","close":2821.4277},{"date":"2022-09-21","close":2831.0571},{"date":"2022-09-22","close":2778.0952},{"date":"2022-09-23","close":2758.8362},{"date":"2022-09-26","close":2546.9885},{"date":"2022-09-27","close":2513.2854},{"date":"2022-09-28","close":2412.1763},{"date":"2022-09-29","close":2359.2144},{"date":"2022-09-30","close":2359.2144},{"date":"2022-10-04","close":2421.8057},{"date":"2022-10-05","close":2388.1025},{"date":"2022-10-06","close":2508.4707},{"date":"2022-10-07","close":2494.0266},{"date":"2022-10-11","close":2407.3616},{"date":"2022-10-12","close":2364.0291},{"date":"2022-10-13","close":2219.5872},{"date":"2022-10-14","close":2267.7344},{"date":"2022-10-17","close":2306.2522},{"date":"2022-10-18","close":2455.5088},{"date":"2022-10-19","close":2484.397},{"date":"2022-10-20","close":2479.5823},{"date":"2022-10-21","close":2421.8057},{"date":"2022-10-24","close":2407.3616},{"date":"2022-10-25","close":2392.9172},{"date":"2022-10-26","close":2388.1025},{"date":"2022-10-27","close":2441.0645},{"date":"2022-10-28","close":2412.1763},{"date":"2022-10-31","close":2431.4351},{"date":"2022-11-01","close":2474.7676},{"date":"2022-11-02","close":2484.397},{"date":"2022-11-03","close":2508.4707},{"date":"2022-11-04","close":2566.2473},{"date":"2022-11-07","close":2609.5798},{"date":"2022-11-08","close":2619.2092},{"date":"2022-11-09","close":2643.283},{"date":"2022-11-10","close":2965.8694},{"date":"2022-11-11","close":3399.1943},{"date":"2022-11-14","close":3259.5674},{"date":"2022-11-15","close":3351.0471},{"date":"2022-11-16","close":3254.7524},{"date":"2022-11-17","close":3115.1255},{"date":"2022-11-18","close":3023.646},{"date":"2022-11-21","close":3326.9734},{"date":"2022-11-22","close":3110.3108},{"date":"2022-11-23","close":3158.458},{"date":"2022-11-24","close":3471.415},{"date":"2022-11-25","close":3336.6028},{"date":"2022-11-28","close":3230.679},{"date":"2022-11-29","close":3221.0496},{"date":"2022-11-30","close":3172.9023},{"date":"2022-12-01","close":3129.5698},{"date":"2022-12-02","close":3158.458},{"date":"2022-12-05","close":3052.5342},{"date":"2022-12-06","close":3038.0901},{"date":"2022-12-07","close":3081.4226},{"date":"2022-12-08","close":2989.9431},{"date":"2022-12-09","close":3018.8313},{"date":"2022-12-12","close":3028.4607},{"date":"2022-12-13","close":3018.8313},{"date":"2022-12-14","close":3047.7195},{"date":"2022-12-15","close":3100.6814},{"date":"2022-12-16","close":3206.6052},{"date":"2022-12-19","close":3052.5342},{"date":"2022-12-20","close":3004.3872},{"date":"2022-12-21","close":2936.981},{"date":"2022-12-22","close":2999.5725},{"date":"2022-12-23","close":2884.019},{"date":"2022-12-26","close":2816.613},{"date":"2022-12-27","close":2826.2424},{"date":"2022-12-28","close":2929.1038},{"date":"2022-12-29","close":2806.6497},{"date":"2023-01-02","close":2738.0754},{"date":"2023-01-03","close":2728.2791},{"date":"2023-01-04","close":2791.9551},{"date":"2023-01-05","close":2982.9836},{"date":"2023-01-06","close":2968.2891},{"date":"2023-01-09","close":2953.5947},{"date":"2023-01-10","close":2992.78},{"date":"2023-01-11","close":3027.0671},{"date":"2023-01-12","close":3012.3726},{"date":"2023-01-13","close":3012.3726},{"date":"2023-01-16","close":3031.9653},{"date":"2023-01-17","close":3022.1689},{"date":"2023-01-18","close":2953.5947},{"date":"2023-01-19","close":2943.7983},{"date":"2023-01-20","close":2973.1873},{"date":"2023-01-25","close":2973.1873},{"date":"2023-01-26","close":3017.2708},{"date":"2023-01-27","close":3031.9653},{"date":"2023-01-30","close":3027.0671},{"date":"2023-01-31","close":3007.4746},{"date":"2023-02-01","close":3031.9653},{"date":"2023-02-02","close":3061.3542},{"date":"2023-02-03","close":3041.7617},{"date":"2023-02-06","close":3017.2708},{"date":"2023-02-07","close":3041.7617},{"date":"2023-02-08","close":3046.6599},{"date":"2023-02-09","close":3036.8635},{"date":"2023-02-10","close":2997.6782},{"date":"2023-02-13","close":2997.6782},{"date":"2023-02-14","close":3002.5764},{"date":"2023-02-15","close":2963.3911},{"date":"2023-02-16","close":2987.8818},{"date":"2023-02-17","close":2982.9836},{"date":"2023-02-20","close":2948.6965},{"date":"2023-02-21","close":2948.6965},{"date":"2023-02-22","close":2924.2056},{"date":"2023-02-23","close":2919.3076},{"date":"2023-02-24","close":2860.5295},{"date":"2023-02-27","close":2821.3442},{"date":"2023-02-28","close":2850.7332},{"date":"2023-03-02","close":2855.6313},{"date":"2023-03-03","close":2845.835},{"date":"2023-03-06","close":2845.835},{"date":"2023-03-07","close":2889.9185},{"date":"2023-03-08","close":2831.1404},{"date":"2023-03-09","close":2796.8533},{"date":"2023-03-10","close":2738.0754},{"date":"2023-03-13","close":2698.8899},{"date":"2023-03-14","close":2576.4358},{"date":"2023-03-15","close":2645.0103},{"date":"2023-03-16","close":2645.0103},{"date":"2023-03-17","close":2718.4827},{"date":"2023-03-20","close":2713.5845},{"date":"2023-03-21","close":2698.8899},{"date":"2023-03-22","close":2684.1956},{"date":"2023-03-23","close":2649.9082},{"date":"2023-03-24","close":2620.5193},{"date":"2023-03-27","close":2605.8247},{"date":"2023-03-28","close":2635.2139},{"date":"2023-03-29","close":2625.4175},{"date":"2023-03-30","close":2713.5845},{"date":"2023-03-31","close":2689.0938},{"date":"2023-04-03","close":2713.5845},{"date":"2023-04-04","close":2752.7698},{"date":"2023-04-05","close":2747.8716},{"date":"2023-04-06","close":2693.9919},{"date":"2023-04-07","close":2654.8064},{"date":"2023-04-10","close":2605.8247},{"date":"2023-04-11","close":2689.0938},{"date":"2023-04-12","close":2703.7881},{"date":"2023-04-13","close":2693.9919},{"date":"2023-04-14","close":2752.7698},{"date":"2023-04-17","close":2772.3625},{"date":"2023-04-18","close":2708.6863},{"date":"2023-04-19","close":2742.9734},{"date":"2023-04-20","close":2669.501},{"date":"2023-04-21","close":2640.1121},{"date":"2023-04-24","close":2610.7229},{"date":"2023-04-25","close":2615.6211},{"date":"2023-04-26","close":2630.3157},{"date":"2023-04-27","close":2586.2322},{"date":"2023-04-28","close":2566.6394},{"date":"2023-05-02","close":2610.7229},{"date":"2023-05-03","close":2605.8247},{"date":"2023-05-04","close":2654.8064},{"date":"2023-05-08","close":2733.1772},{"date":"2023-05-09","close":2733.1772},{"date":"2023-05-10","close":2791.9551},{"date":"2023-05-11","close":2782.1589},{"date":"2023-05-12","close":2703.7881},{"date":"2023-05-15","close":2713.5845},{"date":"2023-05-16","close":2693.9919},{"date":"2023-05-17","close":2718.4827},{"date":"2023-05-18","close":2733.1772},{"date":"2023-05-19","close":2782.1589},{"date":"2023-05-22","close":2840.9368},{"date":"2023-05-23","close":2860.5295},{"date":"2023-05-24","close":2840.9368},{"date":"2023-05-25","close":2821.3442},{"date":"2023-05-26","close":2801.7515},{"date":"2023-05-30","close":2791.9551},{"date":"2023-05-31","close":2791.9551},{"date":"2023-06-01","close":2791.9551},{"date":"2023-06-02","close":2811.5479},{"date":"2023-06-05","close":2816.446},{"date":"2023-06-07","close":2826.2424},{"date":"2023-06-08","close":2782.1589},{"date":"2023-06-09","close":2787.0569},{"date":"2023-06-12","close":2747.8716},{"date":"2023-06-13","close":2762.5662},{"date":"2023-06-14","close":2679.2974},{"date":"2023-06-15","close":2669.501},{"date":"2023-06-16","close":2708.6863},{"date":"2023-06-19","close":2703.7881},{"date":"2023-06-20","close":2742.9734},{"date":"2023-06-21","close":2738.0754},{"date":"2023-06-22","close":2708.6863},{"date":"2023-06-23","close":2664.6028},{"date":"2023-06-26","close":2674.3992},{"date":"2023-06-27","close":2674.3992},{"date":"2023-06-28","close":2635.2139},{"date":"2023-06-29","close":2600.9268},{"date":"2023-06-30","close":2600.9268},{"date":"2023-07-03","close":2610.7229},{"date":"2023-07-04","close":2600.9268},{"date":"2023-07-05","close":2591.1304},{"date":"2023-07-06","close":2576.4358},{"date":"2023-07-07","close":2571.5376},{"date":"2023-07-10","close":2522.5559},{"date":"2023-07-11","close":2551.9451},{"date":"2023-07-12","close":2542.1487},{"date":"2023-07-13","close":2561.7412},{"date":"2023-07-14","close":2551.9451},{"date":"2023-07-17","close":2493.167},{"date":"2023-07-18","close":2458.8799},{"date":"2023-07-19","close":2453.9817},{"date":"2023-07-20","close":2468.676},{"date":"2023-07-21","close":2478.4724},{"date":"2023-07-24","close":2400.1018},{"date":"2023-07-25","close":2365.8147},{"date":"2023-07-26","close":2287.4438},{"date":"2023-07-27","close":2370.7129},{"date":"2023-07-28","close":2449.0835},{"date":"2023-07-31","close":2444.1853},{"date":"2023-08-01","close":2449.0835},{"date":"2023-08-02","close":2419.6946},{"date":"2023-08-03","close":2419.6946},{"date":"2023-08-04","close":2390.3054},{"date":"2023-08-07","close":2390.3054},{"date":"2023-08-08","close":2370.7129},{"date":"2023-08-09","close":2385.4072},{"date":"2023-08-10","close":2400.1018},{"date":"2023-08-11","close":2434.3889},{"date":"2023-08-14","close":2419.6946},{"date":"2023-08-16","close":2405.0},{"date":"2023-08-17","close":2360.9165},{"date":"2023-08-18","close":2360.9165},{"date":"2023-08-21","close":2385.4072},{"date":"2023-08-22","close":2365.8147},{"date":"2023-08-23","close":2444.1853},{"date":"2023-08-24","close":2424.5925},{"date":"2023-08-25","close":2390.3054},{"date":"2023-08-28","close":2419.6946},{"date":"2023-08-29","close":2424.5925},{"date":"2023-08-30","close":2434.3889},{"date":"2023-08-31","close":2409.8982},{"date":"2023-09-01","close":2478.4724},{"date":"2023-09-04","close":2468.676},{"date":"2023-09-05","close":2488.2688},{"date":"2023-09-06","close":2453.9817},{"date":"2023-09-07","close":2409.8982},{"date":"2023-09-08","close":2414.7964},{"date":"2023-09-11","close":2434.3889},{"date":"2023-09-12","close":2405.0},{"date":"2023-09-13","close":2400.1018},{"date":"2023-09-14","close":2429.4907},{"date":"2023-09-15","close":2449.0835},{"date":"2023-09-18","close":2414.7964},{"date":"2023-09-19","close":2405.0},{"date":"2023-09-20","close":2409.8982},{"date":"2023-09-21","close":2370.7129},{"date":"2023-09-22","close":2346.2219},{"date":"2023-09-25","close":2297.2402},{"date":"2023-09-26","close":2321.7312},{"date":"2023-09-27","close":2316.833},{"date":"2023-10-04","close":2253.1567},{"date":"2023-10-05","close":2238.4624},{"date":"2023-10-06","close":2248.2585},{"date":"2023-10-10","close":2228.666},{"date":"2023-10-11","close":2262.9531},{"date":"2023-10-12","close":2277.6477},{"date":"2023-10-13","close":2262.9531},{"date":"2023-10-16","close":2233.5642},{"date":"2023-10-17","close":2243.3604},{"date":"2023-10-18","close":2258.0549},{"date":"2023-10-19","close":2243.3604},{"date":"2023-10-20","close":2238.4624},{"date":"2023-10-23","close":2204.175},{"date":"2023-10-24","close":2248.2585},{"date":"2023-10-25","close":2272.7495},{"date":"2023-10-26","close":2253.1567},{"date":"2023-10-27","close":2253.1567},{"date":"2023-10-30","close":2258.0549},{"date":"2023-10-31","close":2238.4624},{"date":"2023-11-01","close":2272.7495},{"date":"2023-11-02","close":2297.2402},{"date":"2023-11-03","close":2297.2402},{"date":"2023-11-06","close":2311.9348},{"date":"2023-11-07","close":2326.6294},{"date":"2023-11-08","close":2292.342},{"date":"2023-11-09","close":2307.0366},{"date":"2023-11-10","close":2287.4438},{"date":"2023-11-13","close":2262.9531},{"date":"2023-11-14","close":2282.5459},{"date":"2023-11-15","close":2292.342},{"date":"2023-11-16","close":2292.342},{"date":"2023-11-17","close":2302.1384},{"date":"2023-11-20","close":2292.342},{"date":"2023-11-21","close":2297.2402},{"date":"2023-11-22","close":2267.8513},{"date":"2023-11-23","close":2282.5459},{"date":"2023-11-24","close":2297.2402},{"date":"2023-11-27","close":2326.6294},{"date":"2023-11-28","close":2341.3237},{"date":"2023-11-29","close":2311.9348},{"date":"2023-11-30","close":2326.6294},{"date":"2023-12-01","close":2321.7312},{"date":"2023-12-04","close":2336.4255},{"date":"2023-12-05","close":2351.1201},{"date":"2023-12-06","close":2351.1201},{"date":"2023-12-07","close":2375.6111},{"date":"2023-12-08","close":2419.6946},{"date":"2023-12-11","close":2385.4072},{"date":"2023-12-12","close":2385.4072},{"date":"2023-12-13","close":2400.1018},{"date":"2023-12-14","close":2395.2036},{"date":"2023-12-15","close":2434.3889},{"date":"2023-12-18","close":2449.0835},{"date":"2023-12-19","close":2449.0835},{"date":"2023-12-20","close":2458.8799},{"date":"2023-12-21","close":2400.1018},{"date":"2023-12-22","close":2405.0},{"date":"2023-12-26","close":2405.0},{"date":"2023-12-27","close":2455.0},{"date":"2023-12-28","close":2410.0},{"date":"2024-01-02","close":2410.0},{"date":"2024-01-03","close":2390.0},{"date":"2024-01-04","close":2395.0},{"date":"2024-01-05","close":2395.0},{"date":"2024-01-08","close":2395.0},{"date":"2024-01-09","close":2470.0},{"date":"2024-01-10","close":3210.0},{"date":"2024-01-11","close":3175.0},{"date":"2024-01-12","close":3210.0},{"date":"2024-01-15","close":3065.0},{"date":"2024-01-16","close":2910.0},{"date":"2024-01-17","close":2810.0},{"date":"2024-01-18","close":2755.0},{"date":"2024-01-19","close":2820.0},{"date":"2024-01-22","close":2750.0},{"date":"2024-01-23","close":2860.0},{"date":"2024-01-24","close":2790.0},{"date":"2024-01-25","close":2840.0},{"date":"2024-01-26","close":2830.0},{"date":"2024-01-29","close":2870.0},{"date":"2024-01-30","close":2955.0},{"date":"2024-01-31","close":2960.0},{"date":"2024-02-01","close":2880.0},{"date":"2024-02-02","close":2880.0},{"date":"2024-02-05","close":2835.0},{"date":"2024-02-06","close":2735.0},{"date":"2024-02-07","close":2705.0},{"date":"2024-02-08","close":2705.0},{"date":"2024-02-13","close":2760.0},{"date":"2024-02-14","close":2765.0},{"date":"2024-02-15","close":2750.0},{"date":"2024-02-16","close":2810.0},{"date":"2024-02-19","close":2945.0},{"date":"2024-02-20","close":3315.0},{"date":"2024-02-21","close":3145.0},{"date":"2024-02-22","close":3195.0},{"date":"2024-02-23","close":3075.0},{"date":"2024-02-26","close":3060.0},{"date":"2024-02-27","close":3090.0},{"date":"2024-02-28","close":3080.0},{"date":"2024-02-29","close":3265.0},{"date":"2024-03-04","close":3465.0},{"date":"2024-03-05","close":3430.0},{"date":"2024-03-06","close":3495.0},{"date":"2024-03-07","close":3490.0},{"date":"2024-03-08","close":3400.0},{"date":"2024-03-11","close":3315.0},{"date":"2024-03-12","close":3280.0},{"date":"2024-03-13","close":3250.0},{"date":"2024-03-14","close":3315.0},{"date":"2024-03-15","close":3255.0},{"date":"2024-03-18","close":3355.0},{"date":"2024-03-19","close":3300.0},{"date":"2024-03-20","close":3350.0},{"date":"2024-03-21","close":3370.0},{"date":"2024-03-22","close":3265.0},{"date":"2024-03-25","close":3280.0},{"date":"2024-03-26","close":3215.0},{"date":"2024-03-27","close":3120.0},{"date":"2024-03-28","close":3065.0},{"date":"2024-03-29","close":3045.0},{"date":"2024-04-01","close":3060.0},{"date":"2024-04-02","close":3065.0},{"date":"2024-04-03","close":3020.0},{"date":"2024-04-04","close":2945.0},{"date":"2024-04-05","close":2925.0},{"date":"2024-04-08","close":2870.0},{"date":"2024-04-09","close":2830.0},{"date":"2024-04-11","close":2820.0},{"date":"2024-04-12","close":2820.0},{"date":"2024-04-15","close":2815.0},{"date":"2024-04-16","close":2735.0},{"date":"2024-04-17","close":2725.0},{"date":"2024-04-18","close":2830.0},{"date":"2024-04-19","close":2805.0},{"date":"2024-04-22","close":2820.0},{"date":"2024-04-23","close":2820.0},{"date":"2024-04-24","close":2925.0},{"date":"2024-04-25","close":2825.0},{"date":"2024-04-26","close":2815.0},{"date":"2024-04-29","close":2835.0},{"date":"2024-04-30","close":2830.0},{"date":"2024-05-02","close":2855.0},{"date":"2024-05-03","close":2850.0},{"date":"2024-05-07","close":2865.0},{"date":"2024-05-08","close":2900.0},{"date":"2024-05-09","close":2875.0},{"date":"2024-05-10","close":2865.0},{"date":"2024-05-13","close":2840.0},{"date":"2024-05-14","close":2865.0},{"date":"2024-05-16","close":2995.0},{"date":"2024-05-17","close":2840.0},{"date":"2024-05-20","close":2820.0},{"date":"2024-05-21","close":2770.0},{"date":"2024-05-22","close":2770.0},{"date":"2024-05-23","close":2770.0},{"date":"2024-05-24","close":2725.0},{"date":"2024-05-27","close":2710.0},{"date":"2024-05-28","close":2715.0},{"date":"2024-05-29","close":2635.0},{"date":"2024-05-30","close":2585.0},{"date":"2024-05-31","close":2600.0},{"date":"2024-06-03","close":2630.0},{"date":"2024-06-04","close":2595.0},{"date":"2024-06-05","close":2605.0},{"date":"2024-06-07","close":2635.0},{"date":"2024-06-10","close":2645.0},{"date":"2024-06-11","close":2670.0},{"date":"2024-06-12","close":2665.0},{"date":"2024-06-13","close":2665.0},{"date":"2024-06-14","close":2645.0},{"date":"2024-06-17","close":2640.0},{"date":"2024-06-18","close":2630.0},{"date":"2024-06-19","close":2615.0},{"date":"2024-06-20","close":2605.0},{"date":"2024-06-21","close":2600.0},{"date":"2024-06-24","close":2530.0},{"date":"2024-06-25","close":2540.0},{"date":"2024-06-26","close":2530.0},{"date":"2024-06-27","close":2545.0},{"date":"2024-06-28","close":2530.0},{"date":"2024-07-01","close":2535.0},{"date":"2024-07-02","close":2500.0},{"date":"2024-07-03","close":2470.0},{"date":"2024-07-04","close":2475.0},{"date":"2024-07-05","close":2480.0},{"date":"2024-07-08","close":2480.0},{"date":"2024-07-09","close":2510.0},{"date":"2024-07-10","close":2520.0},{"date":"2024-07-11","close":2535.0},{"date":"2024-07-12","close":2570.0},{"date":"2024-07-15","close":2575.0},{"date":"2024-07-16","close":2585.0},{"date":"2024-07-17","close":2580.0},{"date":"2024-07-18","close":2575.0},{"date":"2024-07-19","close":2565.0},{"date":"2024-07-22","close":2525.0},{"date":"2024-07-23","close":2480.0},{"date":"2024-07-24","close":2445.0},{"date":"2024-07-25","close":2445.0},{"date":"2024-07-26","close":2455.0},{"date":"2024-07-29","close":2445.0},{"date":"2024-07-30","close":2420.0},{"date":"2024-07-31","close":2400.0},{"date":"2024-08-01","close":2500.0},{"date":"2024-08-02","close":2450.0},{"date":"2024-08-05","close":2130.0},{"date":"2024-08-06","close":2240.0},{"date":"2024-08-07","close":2285.0},{"date":"2024-08-08","close":2295.0},{"date":"2024-08-09","close":2340.0},{"date":"2024-08-12","close":2370.0},{"date":"2024-08-13","close":2335.0},{"date":"2024-08-14","close":2340.0},{"date":"2024-08-16","close":2325.0},{"date":"2024-08-19","close":2325.0},{"date":"2024-08-20","close":2380.0},{"date":"2024-08-21","close":2375.0},{"date":"2024-08-22","close":2325.0},{"date":"2024-08-23","close":2340.0},{"date":"2024-08-26","close":2480.0},{"date":"2024-08-27","close":2465.0},{"date":"2024-08-28","close":2375.0},{"date":"2024-08-29","close":2360.0},{"date":"2024-08-30","close":2355.0},{"date":"2024-09-02","close":2315.0},{"date":"2024-09-03","close":2395.0},{"date":"2024-09-04","close":2345.0},{"date":"2024-09-05","close":2290.0},{"date":"2024-09-06","close":2225.0},{"date":"2024-09-09","close":2220.0},{"date":"2024-09-10","close":2215.0},{"date":"2024-09-11","close":2200.0},{"date":"2024-09-12","close":2210.0},{"date":"2024-09-13","close":2235.0},{"date":"2024-09-19","close":2270.0},{"date":"2024-09-20","close":2255.0},{"date":"2024-09-23","close":2260.0},{"date":"2024-09-24","close":2300.0},{"date":"2024-09-25","close":2270.0},{"date":"2024-09-26","close":2300.0},{"date":"2024-09-27","close":2305.0},{"date":"2024-09-30","close":2290.0},{"date":"2024-10-02","close":2275.0},{"date":"2024-10-04","close":2280.0},{"date":"2024-10-07","close":2275.0},{"date":"2024-10-08","close":2215.0},{"date":"2024-10-10","close":2245.0},{"date":"2024-10-11","close":2230.0},{"date":"2024-10-14","close":2245.0},{"date":"2024-10-15","close":2230.0},{"date":"2024-10-16","close":2215.0},{"date":"2024-10-17","close":2195.0},{"date":"2024-10-18","close":2175.0},{"date":"2024-10-21","close":2150.0},{"date":"2024-10-22","close":2125.0},{"date":"2024-10-23","close":2115.0},{"date":"2024-10-24","close":2075.0},{"date":"2024-10-25","close":2000.0},{"date":"2024-10-28","close":2030.0},{"date":"2024-10-29","close":2060.0},{"date":"2024-10-30","close":2045.0},{"date":"2024-10-31","close":2050.0},{"date":"2024-11-01","close":2040.0},{"date":"2024-11-04","close":2100.0},{"date":"2024-11-05","close":2120.0},{"date":"2024-11-06","close":2125.0},{"date":"2024-11-07","close":2120.0},{"date":"2024-11-08","close":2120.0},{"date":"2024-11-11","close":2055.0},{"date":"2024-11-12","close":2085.0},{"date":"2024-11-13","close":2030.0},{"date":"2024-11-14","close":2035.0},{"date":"2024-11-15","close":1997.0},{"date":"2024-11-18","close":1991.0},{"date":"2024-11-19","close":1994.0},{"date":"2024-11-20","close":2030.0},{"date":"2024-11-21","close":2005.0},{"date":"2024-11-22","close":1992.0},{"date":"2024-11-25","close":2005.0},{"date":"2024-11-26","close":2010.0},{"date":"2024-11-27","close":2015.0},{"date":"2024-11-28","close":1998.0},{"date":"2024-11-29","close":2000.0},{"date":"2024-12-02","close":1981.0},{"date":"2024-12-03","close":2120.0},{"date":"2024-12-04","close":2040.0},{"date":"2024-12-05","close":1983.0},{"date":"2024-12-06","close":1915.0},{"date":"2024-12-09","close":1825.0},{"date":"2024-12-10","close":1879.0},{"date":"2024-12-11","close":1942.0},{"date":"2024-12-12","close":1969.0},{"date":"2024-12-13","close":1970.0},{"date":"2024-12-16","close":2015.0},{"date":"2024-12-17","close":2020.0},{"date":"2024-12-18","close":2010.0},{"date":"2024-12-19","close":1992.0},{"date":"2024-12-20","close":1962.0},{"date":"2024-12-23","close":1955.0},{"date":"2024-12-24","close":1946.0},{"date":"2024-12-26","close":1945.0},{"date":"2024-12-27","close":1914.0},{"date":"2024-12-30","close":1936.0},{"date":"2025-01-02","close":1943.0},{"date":"2025-01-03","close":1999.0},{"date":"2025-01-06","close":1999.0},{"date":"2025-01-07","close":2005.0},{"date":"2025-01-08","close":2005.0},{"date":"2025-01-09","close":1997.0},{"date":"2025-01-10","close":1994.0},{"date":"2025-01-13","close":2055.0},{"date":"2025-01-14","close":2040.0},{"date":"2025-01-15","close":2050.0},{"date":"2025-01-16","close":2045.0},{"date":"2025-01-17","close":2060.0},{"date":"2025-01-20","close":2075.0},{"date":"2025-01-21","close":2070.0},{"date":"2025-01-22","close":2035.0},{"date":"2025-01-23","close":2050.0},{"date":"2025-01-24","close":2070.0},{"date":"2025-01-31","close":2075.0},{"date":"2025-02-03","close":2015.0},{"date":"2025-02-04","close":2015.0},{"date":"2025-02-05","close":2010.0},{"date":"2025-02-06","close":1995.0},{"date":"2025-02-07","close":1995.0},{"date":"2025-02-10","close":1997.0},{"date":"2025-02-11","close":2015.0},{"date":"2025-02-12","close":2000.0},{"date":"2025-02-13","close":1997.0},{"date":"2025-02-14","close":1996.0},{"date":"2025-02-17","close":1999.0},{"date":"2025-02-18","close":2000.0},{"date":"2025-02-19","close":2010.0},{"date":"2025-02-20","close":2005.0},{"date":"2025-02-21","close":2005.0},{"date":"2025-02-24","close":2020.0},{"date":"2025-02-25","close":2045.0},{"date":"2025-02-26","close":2035.0},{"date":"2025-02-27","close":2190.0},{"date":"2025-02-28","close":2380.0},{"date":"2025-03-04","close":2310.0},{"date":"2025-03-05","close":2210.0},{"date":"2025-03-06","close":2225.0},{"date":"2025-03-07","close":2105.0},{"date":"2025-03-10","close":2125.0},{"date":"2025-03-11","close":2085.0},{"date":"2025-03-12","close":2115.0},{"date":"2025-03-13","close":2070.0},{"date":"2025-03-14","close":2110.0},{"date":"2025-03-17","close":2135.0},{"date":"2025-03-18","close":2095.0},{"date":"2025-03-19","close":2095.0},{"date":"2025-03-20","close":2055.0},{"date":"2025-03-21","close":2035.0},{"date":"2025-03-24","close":2045.0},{"date":"2025-03-25","close":2035.0},{"date":"2025-03-26","close":2060.0},{"date":"2025-03-27","close":2065.0},{"date":"2025-03-28","close":2010.0},{"date":"2025-03-31","close":1924.0},{"date":"2025-04-01","close":1992.0},{"date":"2025-04-02","close":1971.0},{"date":"2025-04-03","close":1968.0},{"date":"2025-04-04","close":2020.0},{"date":"2025-04-07","close":1938.0},{"date":"2025-04-08","close":2015.0},{"date":"2025-04-09","close":1946.0},{"date":"2025-04-10","close":2045.0},{"date":"2025-04-11","close":2030.0},{"date":"2025-04-14","close":2075.0},{"date":"2025-04-15","close":2105.0},{"date":"2025-04-16","close":2120.0},{"date":"2025-04-17","close":2130.0},{"date":"2025-04-18","close":2145.0},{"date":"2025-04-21","close":2165.0},{"date":"2025-04-22","close":2160.0},{"date":"2025-04-23","close":2135.0},{"date":"2025-04-24","close":2140.0},{"date":"2025-04-25","close":2150.0},{"date":"2025-04-28","close":2140.0},{"date":"2025-04-29","close":2160.0},{"date":"2025-04-30","close":2155.0},{"date":"2025-05-02","close":2110.0},{"date":"2025-05-07","close":2090.0},{"date":"2025-05-08","close":2090.0},{"date":"2025-05-09","close":2085.0},{"date":"2025-05-12","close":2090.0},{"date":"2025-05-13","close":2090.0},{"date":"2025-05-14","close":2200.0},{"date":"2025-05-15","close":2165.0},{"date":"2025-05-16","close":2150.0},{"date":"2025-05-19","close":2150.0},{"date":"2025-05-20","close":2185.0},{"date":"2025-05-21","close":2170.0},{"date":"2025-05-22","close":2155.0},{"date":"2025-05-23","close":2155.0},{"date":"2025-05-26","close":2195.0},{"date":"2025-05-27","close":2260.0},{"date":"2025-05-28","close":2250.0},{"date":"2025-05-29","close":2245.0},{"date":"2025-05-30","close":2240.0},{"date":"2025-06-02","close":2235.0},{"date":"2025-06-04","close":2255.0},{"date":"2025-06-05","close":2260.0},{"date":"2025-06-09","close":2285.0},{"date":"2025-06-10","close":2290.0},{"date":"2025-06-11","close":2265.0},{"date":"2025-06-12","close":2270.0},{"date":"2025-06-13","close":2205.0},{"date":"2025-06-16","close":2205.0},{"date":"2025-06-17","close":2165.0},{"date":"2025-06-18","close":2185.0},{"date":"2025-06-19","close":2170.0},{"date":"2025-06-20","close":2195.0},{"date":"2025-06-23","close":2160.0},{"date":"2025-06-24","close":2200.0},{"date":"2025-06-25","close":2170.0},{"date":"2025-06-26","close":2150.0},{"date":"2025-06-27","close":2120.0},{"date":"2025-06-30","close":2100.0},{"date":"2025-07-01","close":2125.0},{"date":"2025-07-02","close":2130.0},{"date":"2025-07-03","close":2160.0},{"date":"2025-07-04","close":2160.0},{"date":"2025-07-07","close":2150.0},{"date":"2025-07-08","close":2150.0},{"date":"2025-07-09","close":2155.0},{"date":"2025-07-10","close":2200.0},{"date":"2025-07-11","close":2190.0},{"date":"2025-07-14","close":2190.0},{"date":"2025-07-15","close":2170.0},{"date":"2025-07-16","close":2145.0},{"date":"2025-07-17","close":2150.0},{"date":"2025-07-18","close":2130.0},{"date":"2025-07-21","close":2135.0},{"date":"2025-07-22","close":2115.0},{"date":"2025-07-23","close":2085.0},{"date":"2025-07-24","close":2065.0},{"date":"2025-07-25","close":2030.0},{"date":"2025-07-28","close":2025.0},{"date":"2025-07-29","close":2025.0},{"date":"2025-07-30","close":2025.0},{"date":"2025-07-31","close":2040.0},{"date":"2025-08-01","close":2010.0},{"date":"2025-08-04","close":2030.0},{"date":"2025-08-05","close":2030.0},{"date":"2025-08-06","close":2075.0},{"date":"2025-08-07","close":2060.0},{"date":"2025-08-08","close":2095.0},{"date":"2025-08-11","close":2110.0},{"date":"2025-08-12","close":2080.0},{"date":"2025-08-13","close":2095.0},{"date":"2025-08-14","close":2090.0},{"date":"2025-08-18","close":2050.0},{"date":"2025-08-19","close":2040.0},{"date":"2025-08-20","close":2020.0},{"date":"2025-08-21","close":2045.0},{"date":"2025-08-22","close":2020.0},{"date":"2025-08-25","close":2025.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2015.0},{"date":"2025-08-28","close":2000.0},{"date":"2025-08-29","close":1993.0},{"date":"2025-09-01","close":1980.0},{"date":"2025-09-02","close":2000.0},{"date":"2025-09-03","close":1991.0},{"date":"2025-09-04","close":2000.0},{"date":"2025-09-05","close":2005.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2005.0},{"date":"2025-09-10","close":2010.0},{"date":"2025-09-11","close":2000.0},{"date":"2025-09-12","close":1997.0},{"date":"2025-09-15","close":1990.0},{"date":"2025-09-16","close":1974.0},{"date":"2025-09-17","close":1961.0},{"date":"2025-09-18","close":1948.0},{"date":"2025-09-19","close":1950.0},{"date":"2025-09-22","close":1939.0},{"date":"2025-09-23","close":1942.0},{"date":"2025-09-24","close":1916.0},{"date":"2025-09-25","close":1915.0},{"date":"2025-09-26","close":1892.0},{"date":"2025-09-29","close":1876.0},{"date":"2025-09-30","close":1879.0},{"date":"2025-10-01","close":1877.0},{"date":"2025-10-02","close":1905.0},{"date":"2025-10-10","close":1870.0},{"date":"2025-10-13","close":1848.0},{"date":"2025-10-14","close":1834.0},{"date":"2025-10-15","close":1848.0},{"date":"2025-10-16","close":1853.0},{"date":"2025-10-17","close":1828.0},{"date":"2025-10-20","close":1836.0},{"date":"2025-10-21","close":1837.0},{"date":"2025-10-22","close":1836.0},{"date":"2025-10-23","close":1826.0},{"date":"2025-10-24","close":1816.0},{"date":"2025-10-27","close":1843.0},{"date":"2025-10-28","close":1825.0},{"date":"2025-10-29","close":1825.0},{"date":"2025-10-30","close":1819.0},{"date":"2025-10-31","close":1815.0},{"date":"2025-11-03","close":1791.0},{"date":"2025-11-04","close":1761.0},{"date":"2025-11-05","close":1755.0},{"date":"2025-11-06","close":1743.0},{"date":"2025-11-07","close":1766.0},{"date":"2025-11-10","close":1795.0},{"date":"2025-11-11","close":1781.0},{"date":"2025-11-12","close":1789.0},{"date":"2025-11-13","close":1780.0},{"date":"2025-11-14","close":1777.0},{"date":"2025-11-17","close":1772.0},{"date":"2025-11-18","close":1740.0},{"date":"2025-11-19","close":1722.0},{"date":"2025-11-20","close":1737.0},{"date":"2025-11-21","close":1733.0},{"date":"2025-11-24","close":1765.0},{"date":"2025-11-25","close":1735.0},{"date":"2025-11-26","close":1734.0},{"date":"2025-11-27","close":1714.0},{"date":"2025-11-28","close":1732.0},{"date":"2025-12-01","close":1716.0},{"date":"2025-12-02","close":1716.0},{"date":"2025-12-03","close":1720.0},{"date":"2025-12-04","close":1722.0},{"date":"2025-12-05","close":1754.0},{"date":"2025-12-08","close":1805.0},{"date":"2025-12-09","close":1926.0},{"date":"2025-12-10","close":1960.0},{"date":"2025-12-11","close":2020.0},{"date":"2025-12-12","close":1969.0},{"date":"2025-12-15","close":2065.0},{"date":"2025-12-16","close":2020.0},{"date":"2025-12-17","close":2010.0},{"date":"2025-12-18","close":1975.0},{"date":"2025-12-19","close":1976.0},{"date":"2025-12-22","close":1982.0},{"date":"2025-12-23","close":1960.0},{"date":"2025-12-24","close":1950.0},{"date":"2025-12-26","close":1922.0},{"date":"2025-12-29","close":1969.0},{"date":"2025-12-30","close":1950.0},{"date":"2026-01-02","close":2075.0},{"date":"2026-01-05","close":2070.0},{"date":"2026-01-06","close":2125.0},{"date":"2026-01-07","close":2050.0},{"date":"2026-01-08","close":2050.0},{"date":"2026-01-09","close":2050.0},{"date":"2026-01-12","close":2065.0},{"date":"2026-01-13","close":2065.0},{"date":"2026-01-14","close":2065.0},{"date":"2026-01-15","close":2100.0},{"date":"2026-01-16","close":2100.0},{"date":"2026-01-19","close":2115.0},{"date":"2026-01-20","close":2130.0},{"date":"2026-01-21","close":2095.0},{"date":"2026-01-22","close":2080.0},{"date":"2026-01-23","close":2075.0},{"date":"2026-01-26","close":2060.0},{"date":"2026-01-27","close":2040.0},{"date":"2026-01-28","close":2015.0},{"date":"2026-01-29","close":2020.0},{"date":"2026-01-30","close":2000.0},{"date":"2026-02-02","close":1987.0},{"date":"2026-02-03","close":1955.0},{"date":"2026-02-04","close":1974.0},{"date":"2026-02-05","close":2050.0},{"date":"2026-02-06","close":2090.0},{"date":"2026-02-09","close":2100.0},{"date":"2026-02-10","close":2190.0},{"date":"2026-02-11","close":2180.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2200.0},{"date":"2026-02-19","close":2240.0},{"date":"2026-02-20","close":2260.0},{"date":"2026-02-23","close":2250.0},{"date":"2026-02-24","close":2250.0},{"date":"2026-02-25","close":2190.0},{"date":"2026-02-26","close":2115.0},{"date":"2026-02-27","close":2050.0},{"date":"2026-03-03","close":1995.0},{"date":"2026-03-04","close":1827.0},{"date":"2026-03-05","close":1918.0},{"date":"2026-03-06","close":1901.0},{"date":"2026-03-09","close":1838.0},{"date":"2026-03-10","close":1841.0},{"date":"2026-03-11","close":1840.0},{"date":"2026-03-12","close":1879.0},{"date":"2026-03-13","close":1895.0},{"date":"2026-03-16","close":1923.0},{"date":"2026-03-17","close":1940.0},{"date":"2026-03-18","close":1919.0},{"date":"2026-03-19","close":1909.0},{"date":"2026-03-20","close":1935.0},{"date":"2026-03-23","close":1864.0},{"date":"2026-03-24","close":1933.0},{"date":"2026-03-25","close":2200.0},{"date":"2026-03-26","close":2495.0},{"date":"2026-03-27","close":2205.0},{"date":"2026-03-30","close":2195.0},{"date":"2026-03-31","close":2090.0},{"date":"2026-04-01","close":2100.0},{"date":"2026-04-02","close":2090.0},{"date":"2026-04-03","close":2085.0},{"date":"2026-04-06","close":2120.0},{"date":"2026-04-07","close":2100.0},{"date":"2026-04-08","close":1980.0},{"date":"2026-04-09","close":2015.0},{"date":"2026-04-10","close":2150.0},{"date":"2026-04-13","close":2290.0},{"date":"2026-04-14","close":2325.0},{"date":"2026-04-15","close":2215.0},{"date":"2026-04-16","close":2260.0},{"date":"2026-04-17","close":2220.0},{"date":"2026-04-20","close":2195.0},{"date":"2026-04-21","close":2155.0},{"date":"2026-04-22","close":2145.0},{"date":"2026-04-23","close":2130.0},{"date":"2026-04-24","close":2130.0},{"date":"2026-04-27","close":2110.0},{"date":"2026-04-28","close":2085.0},{"date":"2026-04-29","close":2095.0},{"date":"2026-04-30","close":2095.0},{"date":"2026-05-04","close":2075.0},{"date":"2026-05-06","close":2005.0},{"date":"2026-05-07","close":1988.0},{"date":"2026-05-08","close":1972.0},{"date":"2026-05-11","close":1902.0},{"date":"2026-05-12","close":1889.0},{"date":"2026-05-13","close":1856.0},{"date":"2026-05-14","close":1910.0},{"date":"2026-05-15","close":1910.0},{"date":"2026-05-18","close":1900.0},{"date":"2026-05-19","close":1860.0},{"date":"2026-05-20","close":1802.0},{"date":"2026-05-21","close":1801.0},{"date":"2026-05-22","close":1826.0},{"date":"2026-05-26","close":1847.0},{"date":"2026-05-27","close":1790.0},{"date":"2026-05-28","close":1812.0},{"date":"2026-05-29","close":1818.0},{"date":"2026-06-01","close":1839.0},{"date":"2026-06-02","close":1794.0},{"date":"2026-06-04","close":1901.0},{"date":"2026-06-05","close":1858.0},{"date":"2026-06-08","close":1825.0},{"date":"2026-06-09","close":1797.0},{"date":"2026-06-10","close":1790.0},{"date":"2026-06-11","close":1922.0},{"date":"2026-06-12","close":2050.0},{"date":"2026-06-15","close":2090.0},{"date":"2026-06-16","close":2085.0},{"date":"2026-06-17","close":2095.0},{"date":"2026-06-18","close":2065.0},{"date":"2026-06-19","close":2045.0},{"date":"2026-06-22","close":1971.0},{"date":"2026-06-23","close":1903.0},{"date":"2026-06-24","close":1873.0},{"date":"2026-06-25","close":1742.0},{"date":"2026-06-26","close":1664.0},{"date":"2026-06-29","close":1815.0},{"date":"2026-06-30","close":1809.0},{"date":"2026-07-01","close":1809.0},{"date":"2026-07-02","close":1800.0},{"date":"2026-07-03","close":1753.0},{"date":"2026-07-06","close":1764.0},{"date":"2026-07-07","close":1737.0},{"date":"2026-07-08","close":1697.0},{"date":"2026-07-09","close":1633.0},{"date":"2026-07-10","close":1663.0},{"date":"2026-07-13","close":1676.0},{"date":"2026-07-14","close":1635.0},{"date":"2026-07-15","close":1672.0},{"date":"2026-07-16","close":1702.0},{"date":"2026-07-20","close":1625.0},{"date":"2026-07-21","close":1600.0},{"date":"2026-07-22","close":1588.0},{"date":"2026-07-23","close":1649.0},{"date":"2026-07-24","close":1659.0},{"date":"2026-07-27","close":1645.0},{"date":"2026-07-28","close":1593.0},{"date":"2026-07-29","close":1568.0},{"date":"2026-07-30","close":1572.0},{"date":"2026-07-31","close":1596.0},{"date":"2026-08-03","close":1640.0},{"date":"2026-08-04","close":1652.0},{"date":"2026-08-05","close":1749.0},{"date":"2026-08-06","close":1749.0},{"date":"2026-08-07","close":1756.0},{"date":"2026-08-10","close":1745.0},{"date":"2026-08-11","close":1734.0},{"date":"2026-08-12","close":1738.0},{"date":"2026-08-13","close":1735.0},{"date":"2026-08-14","close":1728.0},{"date":"2026-08-18","close":1717.0},{"date":"2026-08-19","close":1704.0},{"date":"2026-08-20","close":1707.0},{"date":"2026-08-21","close":1732.0},{"date":"2026-08-24","close":1688.0},{"date":"2026-08-25","close":1724.0},{"date":"2026-08-26","close":1710.0},{"date":"2026-08-27","close":1649.0},{"date":"2026-08-28","close":1675.0},{"date":"2026-08-31","close":1632.0},{"date":"2026-09-01","close":1650.0},{"date":"2026-09-02","close":1647.0},{"date":"2026-09-03","close":1620.0},{"date":"2026-09-04","close":1620.0},{"date":"2026-09-07","close":1609.0},{"date":"2026-09-08","close":1573.0},{"date":"2026-09-09","close":1577.0},{"date":"2026-09-10","close":1579.0},{"date":"2026-09-11","close":1568.0},{"date":"2026-09-14","close":1565.0},{"date":"2026-09-15","close":1542.0},{"date":"2026-09-16","close":1503.0},{"date":"2026-09-17","close":1529.0},{"date":"2026-09-18","close":1516.0},{"date":"2026-09-21","close":1455.0},{"date":"2026-09-22","close":1396.0},{"date":"2026-09-23","close":1374.0},{"date":"2026-09-28","close":1381.0},{"date":"2026-09-29","close":1395.0},{"date":"2026-09-30","close":1380.0},{"date":"2026-10-01","close":1394.0},{"date":"2026-10-02","close":1482.0},{"date":"2026-10-06","close":1490.0},{"date":"2026-10-07","close":1535.0},{"date":"2026-10-08","close":1514.0},{"date":"2026-10-12","close":1408.0},{"date":"2026-10-13","close":1300.0},{"date":"2026-10-14","close":1296.0},{"date":"2026-10-15","close":1187.0},{"date":"2026-10-16","close":1222.0},{"date":"2026-10-19","close":1254.0},{"date":"2026-10-20","close":1232.0},{"date":"2026-10-21","close":1178.0},{"date":"2026-10-22","close":1145.0},{"date":"2026-10-23","close":1118.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4922.0,"foreign_net":-5011.0,"institution_net":89.0},{"date":"2026-10-21","retail_net":-51349.0,"foreign_net":51636.0,"institution_net":-287.0},{"date":"2026-10-20","retail_net":14679.0,"foreign_net":-14935.0,"institution_net":256.0},{"date":"2026-10-19","retail_net":-8529.0,"foreign_net":8618.0,"institution_net":-89.0},{"date":"2026-10-16","retail_net":-4719.0,"foreign_net":18080.0,"institution_net":-13361.0},{"date":"2026-10-15","retail_net":-44835.0,"foreign_net":56386.0,"institution_net":-11551.0},{"date":"2026-10-14","retail_net":-15520.0,"foreign_net":14776.0,"institution_net":744.0},{"date":"2026-10-13","retail_net":-81828.0,"foreign_net":94244.0,"institution_net":-12416.0},{"date":"2026-10-12","retail_net":52105.0,"foreign_net":-13591.0,"institution_net":-38514.0},{"date":"2026-10-08","retail_net":-3437.0,"foreign_net":3789.0,"institution_net":-352.0},{"date":"2026-10-07","retail_net":-11784.0,"foreign_net":12177.0,"institution_net":-393.0},{"date":"2026-10-06","retail_net":-4147.0,"foreign_net":4167.0,"institution_net":-20.0},{"date":"2026-10-02","retail_net":-26094.0,"foreign_net":26185.0,"institution_net":-91.0},{"date":"2026-10-01","retail_net":-5428.0,"foreign_net":5427.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":-6404.0,"foreign_net":6416.0,"institution_net":-12.0},{"date":"2026-09-29","retail_net":243.0,"foreign_net":-280.0,"institution_net":37.0},{"date":"2026-09-28","retail_net":-5807.0,"foreign_net":5859.0,"institution_net":-52.0},{"date":"2026-09-23","retail_net":-5502.0,"foreign_net":5863.0,"institution_net":-361.0},{"date":"2026-09-22","retail_net":-71301.0,"foreign_net":71643.0,"institution_net":-342.0},{"date":"2026-09-21","retail_net":-25120.0,"foreign_net":25136.0,"institution_net":-16.0},{"date":"2026-09-18","retail_net":-958.0,"foreign_net":1085.0,"institution_net":-127.0},{"date":"2026-09-17","retail_net":2138.0,"foreign_net":-2146.0,"institution_net":8.0},{"date":"2026-09-16","retail_net":6604.0,"foreign_net":-6559.0,"institution_net":-45.0},{"date":"2026-09-15","retail_net":-104.0,"foreign_net":50.0,"institution_net":54.0},{"date":"2026-09-14","retail_net":-10130.0,"foreign_net":10044.0,"institution_net":86.0},{"date":"2026-09-11","retail_net":-2267.0,"foreign_net":469.0,"institution_net":1798.0},{"date":"2026-09-10","retail_net":2438.0,"foreign_net":478.0,"institution_net":-2916.0},{"date":"2026-09-09","retail_net":307.0,"foreign_net":-86.0,"institution_net":-221.0},{"date":"2026-09-08","retail_net":10726.0,"foreign_net":-10447.0,"institution_net":-279.0},{"date":"2026-09-07","retail_net":6346.0,"foreign_net":-6099.0,"institution_net":-247.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4922.0,"foreign_net":-5011.0,"institution_net":89.0},"d3":{"retail_net":-31748.0,"foreign_net":31690.0,"institution_net":58.0},"d7":{"retail_net":-105351.0,"foreign_net":129550.0,"institution_net":-24199.0},"d14":{"retail_net":-185964.0,"foreign_net":261948.0,"institution_net":-75984.0},"d30":{"retail_net":-284755.0,"foreign_net":363374.0,"institution_net":-78619.0}},"analysis":"최근 5일 외국인 순매수 5.84만, 기관 순매수 -1.34만. 30일 누적: 외국인 36.34만, 기관 -7.86만.","foreign_flow":58388.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-13392.0},"insider_trades":[],"price_analysis":{"current":1159.0,"low_30d":1097.0,"support":1148.2,"high_30d":1609.0,"change_1d":1.2,"change_7d":-8.7,"change_30d":-27.2,"resistance":1557.8,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.95,"per":null,"quarter":"2024-Q2"},{"pbr":0.88,"per":null,"quarter":"2024-Q3"},{"pbr":0.78,"per":null,"quarter":"2024-Q4"},{"pbr":0.78,"per":null,"quarter":"2025-Q1"},{"pbr":0.85,"per":null,"quarter":"2025-Q2"},{"pbr":0.76,"per":null,"quarter":"2025-Q3"},{"pbr":0.8,"per":null,"quarter":"2025-Q4"},{"pbr":0.87,"per":null,"quarter":"2026-Q1"},{"pbr":0.76,"per":null,"quarter":"2026-Q2"},{"pbr":0.26,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.83,"pbr_5y_low":0.76,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.26,"current_per":null,"pbr_5y_high":0.95,"per_5y_high":null,"pbr_5y_median":0.8,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -158, PBR 0.26x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":0.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.2,"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":12.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.95,"per":null,"close":2530.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":null,"close":2290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.78,"per":null,"close":1936.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":null,"close":1924.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":null,"close":2100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":null,"close":1879.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":null,"close":1950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":null,"close":2090.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":null,"close":1809.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"1.6%"}],"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":52.0,"pbr":null,"per":null,"roa":0.007243168568937232,"roe":0.015943795152303382,"revenue":212333009000.0,"market_cap":null,"net_income":5061985000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12642543957920363,"total_assets":698863343000.0,"total_equity":317489340000.0,"profit_margin":0.02383984018236185,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4469541000.0,"operating_margin":0.021049675794873702},{"eps":-67.37,"pbr":0.48,"per":null,"roa":-0.006841499020070552,"roe":-0.014977479883477139,"revenue":187056684000.0,"market_cap":148300000000.0,"net_income":-4770439000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09823316979146278,"total_assets":697279790000.0,"total_equity":318507455000.0,"profit_margin":-0.025502638547789076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3533408000.0,"operating_margin":-0.01888950410347272},{"eps":-165.2688906565172,"pbr":null,"per":null,"roa":-0.01065270306670804,"roe":-0.022595778581802246,"revenue":182963823000.0,"market_cap":null,"net_income":-7307451000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09873147436365057,"total_assets":685971528000.0,"total_equity":323398947000.0,"profit_margin":-0.03993932177510305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5784084000.0,"operating_margin":-0.031613265973350374},{"eps":22.6395740625366,"pbr":null,"per":null,"roa":0.0013499145982200133,"roe":0.0028979247439167985,"revenue":197792975000.0,"market_cap":null,"net_income":952680000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1109900086188602,"total_assets":705733534000.0,"total_equity":328745597000.0,"profit_margin":0.004816551245058122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1125216000.0,"operating_margin":-0.005688857250870512},{"eps":24.90353146879026,"pbr":null,"per":null,"roa":0.0015844849947799526,"roe":0.0034167651303867916,"revenue":188103435000.0,"market_cap":null,"net_income":1120201000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1385512125283624,"total_assets":706981135000.0,"total_equity":327854259000.0,"profit_margin":0.005955239467051732,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4255908000.0,"operating_margin":0.022625360350277495},{"eps":-90.5582962501464,"pbr":null,"per":null,"roa":-0.005513547447696874,"roe":-0.012095704893490903,"revenue":185036107000.0,"market_cap":null,"net_income":-3952880000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1072405668370444,"total_assets":716939509000.0,"total_equity":326800301000.0,"profit_margin":-0.021362749487590548,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2328436000.0,"operating_margin":-0.012583684545416857},{"eps":-264.79804984681795,"pbr":null,"per":null,"roa":-0.016444217641520105,"roe":-0.03538981447615421,"revenue":190630963346.0,"market_cap":null,"net_income":-11708185167.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06678496383031125,"total_assets":711994053000.0,"total_equity":330834884000.0,"profit_margin":-0.061418066412166995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12919770519.0,"operating_margin":-0.06777372517155196},{"eps":-191.3641469525473,"pbr":null,"per":null,"roa":-0.011249297522484734,"roe":-0.024501712707765733,"revenue":179546522513.0,"market_cap":null,"net_income":-8461266494.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09445234560180424,"total_assets":752159543926.0,"total_equity":345333675034.0,"profit_margin":-0.047125760920194736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5492939285.0,"operating_margin":-0.030593403916259563},{"eps":17.944561500784697,"pbr":null,"per":null,"roa":0.0010497334084830852,"roe":0.0022420232655616067,"revenue":175858093842.0,"market_cap":null,"net_income":793428233.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1315562882581105,"total_assets":755837840911.0,"total_equity":353889384284.0,"profit_margin":0.0045117527187168134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1258946058.0,"operating_margin":0.007158874695475217},{"eps":-25.255884109761883,"pbr":null,"per":null,"roa":-0.00143084662470805,"roe":-0.0030888028880534874,"revenue":169339486299.0,"market_cap":null,"net_income":-1115563572.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12544938094645353,"total_assets":779652796279.0,"total_equity":361163729908.0,"profit_margin":-0.006587734475763481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":563086746.0,"operating_margin":0.003325194603494703},{"eps":-76.65453190298702,"pbr":null,"per":null,"roa":-0.004733979009401908,"roe":-0.009264610486735105,"revenue":179216699566.0,"market_cap":null,"net_income":-3389320480.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1379564775429584,"total_assets":715955958670.0,"total_equity":365835183773.0,"profit_margin":-0.018911856362759417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":773146762.0,"operating_margin":0.004314033033039278},{"eps":82.55809151605928,"pbr":null,"per":null,"roa":0.005230021854014396,"roe":0.009802434120262873,"revenue":177874680089.0,"market_cap":null,"net_income":3650349476.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14883379047402245,"total_assets":697960654447.0,"total_equity":372392145789.0,"profit_margin":0.02052202974686189,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5335072855.0,"operating_margin":0.02999343612216525}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"태림포장","phase":"above-fold","symbol_resolved":true}