{"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":"2026-10-23T09:47:42.959847+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-73.7,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-216.8,"direction":"higher_better","percentile":6}],"summary":"매출 -73.7%","percentile":10},"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":32.8,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.1,"direction":"higher_better","percentile":28}],"summary":"RSI 33","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -74원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -74, PBR 0.44x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":13.82,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.14,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1482.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.68,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 13.8x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"에이티넘인베스트(021080)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 868.32억. 현재가 1,809원, 전일 대비 -1.5%, 30일 -16.1%. ROE -1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.34만, 기관 순매수 3.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.04%","value_pct":4.04},"growth":null,"safety":{"grade":"A","metrics":[{"name":"순부채/자기자본","unit":"배","value":-0.14,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.04},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-76.2215709866316,"grade":"F","trend":"하락","atr_14":77.57142857142857,"rsi_14":32.794830371567045,"sma_20":1995.25,"sma_60":2136.2166666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-76.22)가 시그널선(-65.80)을 하회합니다(데드크로스). 현재가가 SMA20(1995)과 SMA60(2136) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1816~2174 (현재 위치 -2%).","bb_lower":1816.478777483623,"bb_upper":2174.021222516377,"macd_signal":-65.80404070570084},"change_pct":-1.85,"chart_data":[{"date":"2024-10-23","open":2334,"high":2491,"low":2320,"close":2394,"volume":270622,"rsi_14":59.03,"sma_20":2472.25,"sma_60":2451.17,"sma_120":2636.75},{"date":"2024-10-24","open":2362,"high":2385,"low":2320,"close":2334,"volume":136703,"rsi_14":58.22,"sma_20":2479.0,"sma_60":2450.0,"sma_120":2634.33},{"date":"2024-10-25","open":2334,"high":2366,"low":2274,"close":2288,"volume":124817,"rsi_14":53.9,"sma_20":2483.25,"sma_60":2447.42,"sma_120":2631.58},{"date":"2024-10-28","open":2288,"high":2325,"low":2265,"close":2311,"volume":51221,"rsi_14":56.41,"sma_20":2487.0,"sma_60":2447.17,"sma_120":2629.33},{"date":"2024-10-29","open":2334,"high":2440,"low":2302,"close":2403,"volume":362329,"rsi_14":62.79,"sma_20":2496.0,"sma_60":2447.83,"sma_120":2627.42},{"date":"2024-10-30","open":2440,"high":2473,"low":2357,"close":2357,"volume":413190,"rsi_14":60.0,"sma_20":2501.5,"sma_60":2446.42,"sma_120":2625.17},{"date":"2024-10-31","open":2343,"high":2389,"low":2320,"close":2380,"volume":92048,"rsi_14":53.25,"sma_20":2507.25,"sma_60":2445.83,"sma_120":2622.62},{"date":"2024-11-01","open":2338,"high":2362,"low":2315,"close":2334,"volume":123237,"rsi_14":42.66,"sma_20":2513.25,"sma_60":2445.0,"sma_120":2619.67},{"date":"2024-11-04","open":2311,"high":2357,"low":2311,"close":2338,"volume":103934,"rsi_14":47.69,"sma_20":2519.0,"sma_60":2443.83,"sma_120":2616.46},{"date":"2024-11-05","open":2343,"high":2352,"low":2325,"close":2329,"volume":65357,"rsi_14":47.69,"sma_20":2525.0,"sma_60":2443.75,"sma_120":2613.08},{"date":"2024-11-06","open":2343,"high":2408,"low":2329,"close":2389,"volume":332595,"rsi_14":56.39,"sma_20":2535.25,"sma_60":2450.0,"sma_120":2610.17},{"date":"2024-11-07","open":2436,"high":2436,"low":2315,"close":2329,"volume":182108,"rsi_14":52.08,"sma_20":2542.75,"sma_60":2454.08,"sma_120":2606.71},{"date":"2024-11-08","open":2338,"high":2375,"low":2334,"close":2338,"volume":71684,"rsi_14":46.09,"sma_20":2543.0,"sma_60":2456.42,"sma_120":2603.62},{"date":"2024-11-11","open":2385,"high":2764,"low":2385,"close":2514,"volume":9640812,"rsi_14":62.58,"sma_20":2547.5,"sma_60":2461.83,"sma_120":2601.58},{"date":"2024-11-12","open":2690,"high":2713,"low":2463,"close":2523,"volume":2957472,"rsi_14":59.72,"sma_20":2556.0,"sma_60":2466.83,"sma_120":2599.29},{"date":"2024-11-13","open":2477,"high":2579,"low":2375,"close":2389,"volume":700588,"rsi_14":53.75,"sma_20":2557.75,"sma_60":2469.0,"sma_120":2596.04},{"date":"2024-11-14","open":2403,"high":2473,"low":2306,"close":2320,"volume":579807,"rsi_14":52.12,"sma_20":2558.25,"sma_60":2470.08,"sma_120":2592.42},{"date":"2024-11-15","open":2255,"high":2297,"low":2121,"close":2191,"volume":623498,"rsi_14":43.09,"sma_20":2552.25,"sma_60":2468.0,"sma_120":2586.75},{"date":"2024-11-18","open":2191,"high":2278,"low":2144,"close":2255,"volume":166233,"rsi_14":41.21,"sma_20":2545.25,"sma_60":2466.58,"sma_120":2581.88},{"date":"2024-11-19","open":2269,"high":2292,"low":2228,"close":2274,"volume":141616,"rsi_14":44.89,"sma_20":2542.0,"sma_60":2466.0,"sma_120":2577.29},{"date":"2024-11-20","open":2274,"high":2306,"low":2218,"close":2232,"volume":129668,"rsi_14":41.11,"sma_20":2533.25,"sma_60":2464.33,"sma_120":2572.71},{"date":"2024-11-21","open":2260,"high":2320,"low":2228,"close":2246,"volume":247689,"rsi_14":44.51,"sma_20":2528.5,"sma_60":2463.42,"sma_120":2568.33},{"date":"2024-11-22","open":2283,"high":2283,"low":2200,"close":2200,"volume":183161,"rsi_14":41.76,"sma_20":2523.75,"sma_60":2461.5,"sma_120":2563.88},{"date":"2024-11-25","open":2200,"high":2237,"low":2191,"close":2204,"volume":114156,"rsi_14":42.54,"sma_20":2518.0,"sma_60":2460.0,"sma_120":2559.42},{"date":"2024-11-26","open":2195,"high":2223,"low":2177,"close":2214,"volume":148461,"rsi_14":38.82,"sma_20":2507.75,"sma_60":2458.92,"sma_120":2555.29},{"date":"2024-11-27","open":2181,"high":2218,"low":2154,"close":2200,"volume":130137,"rsi_14":41.25,"sma_20":2499.25,"sma_60":2457.33,"sma_120":2550.75},{"date":"2024-11-28","open":2200,"high":2232,"low":2172,"close":2209,"volume":79780,"rsi_14":41.25,"sma_20":2490.0,"sma_60":2455.83,"sma_120":2545.92},{"date":"2024-11-29","open":2204,"high":2237,"low":2154,"close":2177,"volume":123596,"rsi_14":21.71,"sma_20":2481.5,"sma_60":2454.25,"sma_120":2541.12},{"date":"2024-12-02","open":2204,"high":2255,"low":2186,"close":2191,"volume":170897,"rsi_14":22.31,"sma_20":2473.5,"sma_60":2453.25,"sma_120":2536.08},{"date":"2024-12-03","open":2177,"high":2297,"low":2177,"close":2288,"volume":245843,"rsi_14":40.98,"sma_20":2471.25,"sma_60":2453.67,"sma_120":2531.79},{"date":"2024-12-04","open":2223,"high":2334,"low":2200,"close":2334,"volume":384297,"rsi_14":51.28,"sma_20":2468.25,"sma_60":2454.75,"sma_120":2527.83},{"date":"2024-12-05","open":2269,"high":2311,"low":2167,"close":2177,"volume":678072,"rsi_14":48.78,"sma_20":2460.0,"sma_60":2454.42,"sma_120":2523.12},{"date":"2024-12-06","open":2126,"high":2177,"low":2043,"close":2080,"volume":649388,"rsi_14":35.38,"sma_20":2446.0,"sma_60":2452.92,"sma_120":2517.33},{"date":"2024-12-09","open":2038,"high":2043,"low":1913,"close":1927,"volume":395054,"rsi_14":26.42,"sma_20":2414.25,"sma_60":2449.33,"sma_120":2510.5},{"date":"2024-12-10","open":1890,"high":2075,"low":1890,"close":2038,"volume":288855,"rsi_14":37.93,"sma_20":2388.0,"sma_60":2447.58,"sma_120":2505.12},{"date":"2024-12-11","open":2015,"high":2325,"low":2015,"close":2320,"volume":1053755,"rsi_14":53.45,"sma_20":2384.25,"sma_60":2452.0,"sma_120":2502.21},{"date":"2024-12-12","open":2352,"high":2352,"low":2140,"close":2144,"volume":1171943,"rsi_14":47.69,"sma_20":2374.75,"sma_60":2453.58,"sma_120":2497.88},{"date":"2024-12-13","open":2126,"high":2283,"low":2103,"close":2131,"volume":1427387,"rsi_14":46.95,"sma_20":2371.5,"sma_60":2453.92,"sma_120":2493.67},{"date":"2024-12-16","open":2191,"high":2228,"low":2135,"close":2154,"volume":651656,"rsi_14":47.55,"sma_20":2366.0,"sma_60":2454.42,"sma_120":2490.08},{"date":"2024-12-17","open":2167,"high":2167,"low":2066,"close":2084,"volume":560165,"rsi_14":45.49,"sma_20":2355.75,"sma_60":2453.5,"sma_120":2486.46},{"date":"2024-12-18","open":2084,"high":2107,"low":2052,"close":2066,"volume":326615,"rsi_14":44.44,"sma_20":2346.75,"sma_60":2450.75,"sma_120":2483.17},{"date":"2024-12-19","open":2024,"high":2052,"low":1996,"close":2052,"volume":327148,"rsi_14":45.09,"sma_20":2336.25,"sma_60":2447.92,"sma_120":2479.08},{"date":"2024-12-20","open":2052,"high":2052,"low":2006,"close":2024,"volume":201438,"rsi_14":43.53,"sma_20":2326.75,"sma_60":2444.58,"sma_120":2474.92},{"date":"2024-12-23","open":2052,"high":2117,"low":2052,"close":2098,"volume":157666,"rsi_14":42.49,"sma_20":2321.0,"sma_60":2442.0,"sma_120":2471.42},{"date":"2024-12-24","open":2098,"high":2112,"low":2080,"close":2098,"volume":154027,"rsi_14":40.3,"sma_20":2314.75,"sma_60":2439.5,"sma_120":2467.92},{"date":"2024-12-26","open":2117,"high":2126,"low":2084,"close":2103,"volume":232098,"rsi_14":46.52,"sma_20":2309.5,"sma_60":2436.75,"sma_120":2464.42},{"date":"2024-12-27","open":2146,"high":2146,"low":2041,"close":2060,"volume":261955,"rsi_14":46.12,"sma_20":2298.0,"sma_60":2431.75,"sma_120":2460.04},{"date":"2024-12-30","open":2041,"high":2088,"low":2012,"close":2060,"volume":78270,"rsi_14":53.77,"sma_20":2288.25,"sma_60":2427.67,"sma_120":2455.71},{"date":"2025-01-02","open":2069,"high":2131,"low":2060,"close":2122,"volume":152924,"rsi_14":51.06,"sma_20":2281.0,"sma_60":2424.5,"sma_120":2451.83},{"date":"2025-01-03","open":2117,"high":2141,"low":2098,"close":2136,"volume":127778,"rsi_14":29.23,"sma_20":2269.25,"sma_60":2421.83,"sma_120":2448.62},{"date":"2025-01-06","open":2141,"high":2193,"low":2117,"close":2193,"volume":238800,"rsi_14":48.08,"sma_20":2258.0,"sma_60":2420.5,"sma_120":2446.12},{"date":"2025-01-07","open":2174,"high":2193,"low":2136,"close":2146,"volume":144284,"rsi_14":45.05,"sma_20":2252.75,"sma_60":2418.5,"sma_120":2443.08},{"date":"2025-01-08","open":2127,"high":2160,"low":2117,"close":2131,"volume":181614,"rsi_14":41.28,"sma_20":2252.0,"sma_60":2413.67,"sma_120":2439.33},{"date":"2025-01-09","open":2141,"high":2141,"low":2108,"close":2127,"volume":68707,"rsi_14":47.37,"sma_20":2259.25,"sma_60":2407.0,"sma_120":2436.08},{"date":"2025-01-10","open":2127,"high":2141,"low":2103,"close":2112,"volume":86786,"rsi_14":47.87,"sma_20":2259.75,"sma_60":2401.25,"sma_120":2432.54},{"date":"2025-01-13","open":2122,"high":2122,"low":2074,"close":2074,"volume":105534,"rsi_14":45.45,"sma_20":2243.0,"sma_60":2395.0,"sma_120":2428.25},{"date":"2025-01-14","open":2074,"high":2108,"low":2069,"close":2108,"volume":78112,"rsi_14":52.0,"sma_20":2237.5,"sma_60":2390.17,"sma_120":2424.08},{"date":"2025-01-15","open":2108,"high":2127,"low":2074,"close":2074,"volume":60799,"rsi_14":39.56,"sma_20":2231.0,"sma_60":2384.92,"sma_120":2419.33},{"date":"2025-01-16","open":2079,"high":2108,"low":2060,"close":2074,"volume":99195,"rsi_14":39.56,"sma_20":2223.25,"sma_60":2378.17,"sma_120":2415.38},{"date":"2025-01-17","open":2065,"high":2093,"low":2060,"close":2065,"volume":93693,"rsi_14":38.04,"sma_20":2218.75,"sma_60":2372.17,"sma_120":2411.67},{"date":"2025-01-20","open":2079,"high":2079,"low":2031,"close":2050,"volume":157838,"rsi_14":48.61,"sma_20":2214.5,"sma_60":2364.83,"sma_120":2408.0},{"date":"2025-01-21","open":2050,"high":2065,"low":2017,"close":2036,"volume":100252,"rsi_14":46.67,"sma_20":2210.25,"sma_60":2358.33,"sma_120":2404.17},{"date":"2025-01-22","open":2022,"high":2050,"low":2017,"close":2017,"volume":144152,"rsi_14":33.33,"sma_20":2206.5,"sma_60":2352.33,"sma_120":2399.88},{"date":"2025-01-23","open":2022,"high":2026,"low":1984,"close":1993,"volume":161249,"rsi_14":27.94,"sma_20":2197.5,"sma_60":2345.5,"sma_120":2396.33},{"date":"2025-01-24","open":1988,"high":2012,"low":1984,"close":2007,"volume":74120,"rsi_14":16.95,"sma_20":2189.25,"sma_60":2337.25,"sma_120":2392.54},{"date":"2025-01-31","open":2003,"high":2012,"low":1979,"close":1993,"volume":67347,"rsi_14":19.23,"sma_20":2180.0,"sma_60":2329.58,"sma_120":2388.0},{"date":"2025-02-03","open":1969,"high":1988,"low":1917,"close":1931,"volume":233170,"rsi_14":16.13,"sma_20":2173.25,"sma_60":2320.42,"sma_120":2383.12},{"date":"2025-02-04","open":1936,"high":1969,"low":1926,"close":1945,"volume":169575,"rsi_14":20.31,"sma_20":2167.25,"sma_60":2312.33,"sma_120":2378.67},{"date":"2025-02-05","open":1955,"high":1969,"low":1931,"close":1945,"volume":106551,"rsi_14":21.31,"sma_20":2158.0,"sma_60":2304.17,"sma_120":2374.0},{"date":"2025-02-06","open":1941,"high":1969,"low":1936,"close":1960,"volume":80273,"rsi_14":28.57,"sma_20":2148.75,"sma_60":2296.42,"sma_120":2370.08},{"date":"2025-02-07","open":1960,"high":2003,"low":1960,"close":1979,"volume":159495,"rsi_14":24.53,"sma_20":2137.5,"sma_60":2287.92,"sma_120":2368.96},{"date":"2025-02-10","open":1965,"high":2017,"low":1960,"close":2007,"volume":151371,"rsi_14":36.54,"sma_20":2130.25,"sma_60":2281.0,"sma_120":2367.54},{"date":"2025-02-11","open":2022,"high":2031,"low":2007,"close":2017,"volume":106563,"rsi_14":38.89,"sma_20":2124.25,"sma_60":2274.08,"sma_120":2365.25},{"date":"2025-02-12","open":2055,"high":2260,"low":2031,"close":2050,"volume":3898034,"rsi_14":47.46,"sma_20":2120.25,"sma_60":2264.58,"sma_120":2363.21},{"date":"2025-02-13","open":2055,"high":2079,"low":2012,"close":2050,"volume":450158,"rsi_14":50.0,"sma_20":2117.0,"sma_60":2254.92,"sma_120":2360.88},{"date":"2025-02-14","open":2050,"high":2065,"low":2041,"close":2046,"volume":128470,"rsi_14":51.85,"sma_20":2115.5,"sma_60":2247.58,"sma_120":2358.29},{"date":"2025-02-17","open":2055,"high":2084,"low":2041,"close":2079,"volume":116435,"rsi_14":61.4,"sma_20":2114.0,"sma_60":2242.08,"sma_120":2356.08},{"date":"2025-02-18","open":2093,"high":2093,"low":2050,"close":2074,"volume":81956,"rsi_14":66.04,"sma_20":2114.0,"sma_60":2238.83,"sma_120":2353.42},{"date":"2025-02-19","open":2069,"high":2093,"low":2055,"close":2074,"volume":216401,"rsi_14":64.0,"sma_20":2114.0,"sma_60":2234.42,"sma_120":2350.5},{"date":"2025-02-20","open":2074,"high":2108,"low":2069,"close":2088,"volume":125137,"rsi_14":70.0,"sma_20":2115.25,"sma_60":2229.92,"sma_120":2347.96},{"date":"2025-02-21","open":2093,"high":2122,"low":2055,"close":2108,"volume":190783,"rsi_14":95.12,"sma_20":2118.25,"sma_60":2226.5,"sma_120":2345.42},{"date":"2025-02-24","open":2084,"high":2127,"low":2084,"close":2108,"volume":281184,"rsi_14":94.74,"sma_20":2122.0,"sma_60":2222.83,"sma_120":2343.12},{"date":"2025-02-25","open":2108,"high":2317,"low":2108,"close":2117,"volume":3255425,"rsi_14":95.0,"sma_20":2127.25,"sma_60":2220.17,"sma_120":2340.83},{"date":"2025-02-26","open":2112,"high":2155,"low":2093,"close":2103,"volume":346588,"rsi_14":87.5,"sma_20":2133.0,"sma_60":2217.17,"sma_120":2338.58},{"date":"2025-02-27","open":2108,"high":2117,"low":2074,"close":2088,"volume":254459,"rsi_14":79.49,"sma_20":2137.25,"sma_60":2213.75,"sma_120":2336.33},{"date":"2025-02-28","open":2065,"high":2084,"low":2041,"close":2055,"volume":201558,"rsi_14":62.5,"sma_20":2140.5,"sma_60":2210.0,"sma_120":2333.67},{"date":"2025-03-04","open":2046,"high":2046,"low":1984,"close":1993,"volume":177613,"rsi_14":45.1,"sma_20":2143.75,"sma_60":2205.0,"sma_120":2330.42},{"date":"2025-03-05","open":1988,"high":2055,"low":1988,"close":2055,"volume":165107,"rsi_14":50.88,"sma_20":2149.5,"sma_60":2201.67,"sma_120":2327.96},{"date":"2025-03-06","open":2060,"high":2155,"low":2050,"close":2079,"volume":648329,"rsi_14":54.84,"sma_20":2156.5,"sma_60":2198.5,"sma_120":2325.88},{"date":"2025-03-07","open":2060,"high":2103,"low":1998,"close":2036,"volume":344510,"rsi_14":48.57,"sma_20":2160.5,"sma_60":2192.83,"sma_120":2323.25},{"date":"2025-03-10","open":2017,"high":2041,"low":2003,"close":2012,"volume":96851,"rsi_14":39.71,"sma_20":2162.25,"sma_60":2185.92,"sma_120":2320.33},{"date":"2025-03-11","open":1955,"high":2012,"low":1955,"close":1993,"volume":165145,"rsi_14":38.03,"sma_20":2161.5,"sma_60":2181.5,"sma_120":2317.96},{"date":"2025-03-12","open":1993,"high":2050,"low":1993,"close":2026,"volume":68686,"rsi_14":43.59,"sma_20":2162.0,"sma_60":2179.42,"sma_120":2316.17},{"date":"2025-03-13","open":2012,"high":2046,"low":1988,"close":1993,"volume":71021,"rsi_14":37.8,"sma_20":2159.0,"sma_60":2179.5,"sma_120":2314.42},{"date":"2025-03-14","open":1984,"high":2007,"low":1984,"close":1998,"volume":37678,"rsi_14":35.44,"sma_20":2156.25,"sma_60":2177.67,"sma_120":2312.62},{"date":"2025-03-17","open":2007,"high":2017,"low":1984,"close":1993,"volume":77248,"rsi_14":35.0,"sma_20":2153.5,"sma_60":2170.67,"sma_120":2311.33},{"date":"2025-03-18","open":1988,"high":2003,"low":1955,"close":1988,"volume":175230,"rsi_14":32.91,"sma_20":2148.75,"sma_60":2166.75,"sma_120":2310.17},{"date":"2025-03-19","open":2003,"high":2146,"low":2003,"close":2031,"volume":1596553,"rsi_14":41.18,"sma_20":2146.5,"sma_60":2163.83,"sma_120":2308.88},{"date":"2025-03-20","open":2036,"high":2060,"low":2007,"close":2012,"volume":297443,"rsi_14":40.7,"sma_20":2143.25,"sma_60":2160.17,"sma_120":2307.29},{"date":"2025-03-21","open":2003,"high":2022,"low":1969,"close":2007,"volume":268256,"rsi_14":43.75,"sma_20":2139.0,"sma_60":2157.67,"sma_120":2305.58},{"date":"2025-03-24","open":2007,"high":2031,"low":1988,"close":2012,"volume":90391,"rsi_14":52.94,"sma_20":2134.0,"sma_60":2155.58,"sma_120":2303.17},{"date":"2025-03-25","open":2017,"high":2026,"low":1979,"close":1984,"volume":146580,"rsi_14":37.7,"sma_20":2127.5,"sma_60":2153.25,"sma_120":2300.58},{"date":"2025-03-26","open":1984,"high":2012,"low":1974,"close":1993,"volume":88804,"rsi_14":34.48,"sma_20":2121.0,"sma_60":2151.58,"sma_120":2298.08},{"date":"2025-03-27","open":1993,"high":2012,"low":1974,"close":1993,"volume":111277,"rsi_14":40.82,"sma_20":2115.25,"sma_60":2148.58,"sma_120":2295.29},{"date":"2025-03-28","open":1984,"high":1993,"low":1906,"close":1950,"volume":208693,"rsi_14":37.74,"sma_20":2108.0,"sma_60":2144.83,"sma_120":2292.17},{"date":"2025-03-31","open":1912,"high":1941,"low":1902,"close":1907,"volume":175523,"rsi_14":34.48,"sma_20":2100.25,"sma_60":2140.25,"sma_120":2288.5},{"date":"2025-04-01","open":1907,"high":1993,"low":1907,"close":1988,"volume":205752,"rsi_14":44.12,"sma_20":2100.0,"sma_60":2139.0,"sma_120":2285.38},{"date":"2025-04-02","open":1988,"high":2007,"low":1969,"close":1984,"volume":162898,"rsi_14":48.39,"sma_20":2096.25,"sma_60":2137.67,"sma_120":2282.67},{"date":"2025-04-03","open":1969,"high":1993,"low":1950,"close":1974,"volume":95996,"rsi_14":46.03,"sma_20":2090.75,"sma_60":2135.08,"sma_120":2279.79},{"date":"2025-04-04","open":1965,"high":2031,"low":1941,"close":2026,"volume":408457,"rsi_14":54.79,"sma_20":2090.25,"sma_60":2133.17,"sma_120":2277.5},{"date":"2025-04-07","open":2017,"high":2108,"low":1984,"close":2026,"volume":724488,"rsi_14":55.56,"sma_20":2091.0,"sma_60":2130.25,"sma_120":2275.38},{"date":"2025-04-08","open":2041,"high":2122,"low":2007,"close":2055,"volume":761366,"rsi_14":53.62,"sma_20":2094.25,"sma_60":2128.67,"sma_120":2273.58},{"date":"2025-04-09","open":2026,"high":2074,"low":1969,"close":1993,"volume":303342,"rsi_14":47.44,"sma_20":2092.5,"sma_60":2126.25,"sma_120":2269.96},{"date":"2025-04-10","open":2069,"high":2160,"low":2041,"close":2155,"volume":1471950,"rsi_14":63.96,"sma_20":2101.0,"sma_60":2126.75,"sma_120":2266.88},{"date":"2025-04-11","open":2203,"high":2255,"low":2127,"close":2179,"volume":1571750,"rsi_14":65.22,"sma_20":2110.5,"sma_60":2127.92,"sma_120":2264.58},{"date":"2025-04-14","open":2227,"high":2303,"low":2193,"close":2246,"volume":1074572,"rsi_14":72.36,"sma_20":2123.75,"sma_60":2130.92,"sma_120":2262.96},{"date":"2025-04-15","open":2251,"high":2251,"low":2165,"close":2184,"volume":536249,"rsi_14":64.93,"sma_20":2134.0,"sma_60":2132.25,"sma_120":2261.21},{"date":"2025-04-16","open":2222,"high":2222,"low":2146,"close":2184,"volume":312012,"rsi_14":64.93,"sma_20":2142.0,"sma_60":2134.17,"sma_120":2259.54},{"date":"2025-04-17","open":2184,"high":2212,"low":2165,"close":2189,"volume":187720,"rsi_14":69.84,"sma_20":2151.25,"sma_60":2136.17,"sma_120":2257.17},{"date":"2025-04-18","open":2189,"high":2227,"low":2146,"close":2203,"volume":440885,"rsi_14":75.83,"sma_20":2161.5,"sma_60":2138.58,"sma_120":2255.38},{"date":"2025-04-21","open":2232,"high":2446,"low":2179,"close":2365,"volume":3928810,"rsi_14":78.83,"sma_20":2180.0,"sma_60":2144.08,"sma_120":2254.46},{"date":"2025-04-22","open":2317,"high":2351,"low":2227,"close":2236,"volume":1077185,"rsi_14":66.26,"sma_20":2193.25,"sma_60":2147.58,"sma_120":2252.96},{"date":"2025-04-23","open":2265,"high":2265,"low":2184,"close":2222,"volume":388872,"rsi_14":65.85,"sma_20":2205.25,"sma_60":2151.17,"sma_120":2251.75},{"date":"2025-04-24","open":2203,"high":2212,"low":2155,"close":2174,"volume":321338,"rsi_14":59.51,"sma_20":2214.75,"sma_60":2154.33,"sma_120":2249.92},{"date":"2025-04-25","open":2189,"high":2222,"low":2174,"close":2208,"volume":215956,"rsi_14":61.18,"sma_20":2228.25,"sma_60":2157.83,"sma_120":2247.54},{"date":"2025-04-28","open":2203,"high":2217,"low":2136,"close":2136,"volume":250738,"rsi_14":54.75,"sma_20":2240.25,"sma_60":2160.33,"sma_120":2244.96},{"date":"2025-04-29","open":2165,"high":2189,"low":2112,"close":2184,"volume":207345,"rsi_14":61.36,"sma_20":2250.5,"sma_60":2164.75,"sma_120":2242.58},{"date":"2025-04-30","open":2150,"high":2189,"low":2136,"close":2146,"volume":200567,"rsi_14":49.33,"sma_20":2259.0,"sma_60":2168.25,"sma_120":2240.29},{"date":"2025-05-02","open":2136,"high":2189,"low":2127,"close":2170,"volume":114378,"rsi_14":49.33,"sma_20":2269.25,"sma_60":2172.17,"sma_120":2238.17},{"date":"2025-05-07","open":2155,"high":2198,"low":2136,"close":2184,"volume":116937,"rsi_14":45.32,"sma_20":2277.5,"sma_60":2176.08,"sma_120":2236.25},{"date":"2025-05-08","open":2184,"high":2217,"low":2131,"close":2208,"volume":166480,"rsi_14":51.91,"sma_20":2287.0,"sma_60":2180.08,"sma_120":2234.0},{"date":"2025-05-09","open":2222,"high":2236,"low":2179,"close":2227,"volume":299704,"rsi_14":53.33,"sma_20":2296.0,"sma_60":2183.92,"sma_120":2232.46},{"date":"2025-05-12","open":2227,"high":2265,"low":2222,"close":2251,"volume":208485,"rsi_14":54.68,"sma_20":2309.5,"sma_60":2188.0,"sma_120":2231.04},{"date":"2025-05-13","open":2251,"high":2260,"low":2222,"close":2255,"volume":176317,"rsi_14":54.01,"sma_20":2314.75,"sma_60":2191.58,"sma_120":2228.08},{"date":"2025-05-14","open":2274,"high":2308,"low":2255,"close":2298,"volume":434428,"rsi_14":43.75,"sma_20":2321.0,"sma_60":2195.92,"sma_120":2225.42},{"date":"2025-05-15","open":2274,"high":2308,"low":2241,"close":2246,"volume":390301,"rsi_14":51.04,"sma_20":2321.0,"sma_60":2199.42,"sma_120":2223.5},{"date":"2025-05-16","open":2241,"high":2274,"low":2222,"close":2246,"volume":169044,"rsi_14":52.69,"sma_20":2324.25,"sma_60":2202.33,"sma_120":2222.21},{"date":"2025-05-19","open":2246,"high":2274,"low":2208,"close":2270,"volume":230208,"rsi_14":61.36,"sma_20":2328.75,"sma_60":2205.75,"sma_120":2222.29},{"date":"2025-05-20","open":2270,"high":2317,"low":2241,"close":2303,"volume":235648,"rsi_14":61.36,"sma_20":2334.75,"sma_60":2209.75,"sma_120":2222.08},{"date":"2025-05-21","open":2313,"high":2351,"low":2279,"close":2332,"volume":344292,"rsi_14":75.95,"sma_20":2341.5,"sma_60":2214.0,"sma_120":2221.96},{"date":"2025-05-22","open":2336,"high":2355,"low":2255,"close":2284,"volume":151469,"rsi_14":63.29,"sma_20":2337.25,"sma_60":2217.08,"sma_120":2221.79},{"date":"2025-05-23","open":2284,"high":2322,"low":2260,"close":2279,"volume":181116,"rsi_14":69.44,"sma_20":2339.5,"sma_60":2220.08,"sma_120":2221.46},{"date":"2025-05-26","open":2255,"high":2289,"low":2251,"close":2265,"volume":128669,"rsi_14":64.29,"sma_20":2341.75,"sma_60":2222.67,"sma_120":2221.42},{"date":"2025-05-27","open":2270,"high":2294,"low":2251,"close":2265,"volume":183336,"rsi_14":62.69,"sma_20":2346.5,"sma_60":2225.5,"sma_120":2221.33},{"date":"2025-05-28","open":2265,"high":2303,"low":2255,"close":2265,"volume":155427,"rsi_14":59.68,"sma_20":2349.5,"sma_60":2228.58,"sma_120":2221.17},{"date":"2025-05-29","open":2279,"high":2327,"low":2265,"close":2313,"volume":154181,"rsi_14":63.24,"sma_20":2358.75,"sma_60":2233.08,"sma_120":2221.54},{"date":"2025-05-30","open":2298,"high":2313,"low":2255,"close":2279,"volume":85618,"rsi_14":54.29,"sma_20":2363.75,"sma_60":2238.08,"sma_120":2221.54},{"date":"2025-06-02","open":2279,"high":2313,"low":2255,"close":2298,"volume":193520,"rsi_14":56.16,"sma_20":2371.75,"sma_60":2242.33,"sma_120":2222.0},{"date":"2025-06-04","open":2308,"high":2623,"low":2294,"close":2603,"volume":2681336,"rsi_14":75.0,"sma_20":2394.5,"sma_60":2251.5,"sma_120":2225.0},{"date":"2025-06-05","open":2699,"high":2851,"low":2623,"close":2761,"volume":3647607,"rsi_14":86.0,"sma_20":2424.75,"sma_60":2264.17,"sma_120":2228.5},{"date":"2025-06-09","open":2861,"high":2956,"low":2789,"close":2861,"volume":3129399,"rsi_14":87.72,"sma_20":2459.0,"sma_60":2279.0,"sma_120":2232.46},{"date":"2025-06-10","open":2851,"high":2923,"low":2713,"close":2880,"volume":2062974,"rsi_14":87.65,"sma_20":2493.25,"sma_60":2294.5,"sma_120":2238.0},{"date":"2025-06-11","open":2856,"high":3123,"low":2756,"close":2832,"volume":1886670,"rsi_14":82.08,"sma_20":2523.75,"sma_60":2308.58,"sma_120":2244.0},{"date":"2025-06-12","open":2837,"high":2842,"low":2723,"close":2727,"volume":705792,"rsi_14":71.96,"sma_20":2548.5,"sma_60":2321.42,"sma_120":2250.46},{"date":"2025-06-13","open":2727,"high":2737,"low":2575,"close":2603,"volume":807573,"rsi_14":66.34,"sma_20":2564.5,"sma_60":2332.0,"sma_120":2254.83},{"date":"2025-06-16","open":2599,"high":2704,"low":2546,"close":2642,"volume":446132,"rsi_14":67.92,"sma_20":2585.25,"sma_60":2343.33,"sma_120":2257.0},{"date":"2025-06-17","open":2670,"high":2704,"low":2551,"close":2594,"volume":556739,"rsi_14":65.75,"sma_20":2603.5,"sma_60":2353.92,"sma_120":2260.33},{"date":"2025-06-18","open":2570,"high":2672,"low":2570,"close":2661,"volume":377929,"rsi_14":67.81,"sma_20":2624.0,"sma_60":2364.92,"sma_120":2264.38},{"date":"2025-06-19","open":2713,"high":2775,"low":2603,"close":2632,"volume":725688,"rsi_14":66.11,"sma_20":2641.25,"sma_60":2375.75,"sma_120":2267.96},{"date":"2025-06-20","open":2642,"high":2699,"low":2603,"close":2623,"volume":324307,"rsi_14":64.07,"sma_20":2656.5,"sma_60":2386.5,"sma_120":2272.08},{"date":"2025-06-23","open":2603,"high":2675,"low":2546,"close":2623,"volume":304286,"rsi_14":66.07,"sma_20":2674.25,"sma_60":2397.17,"sma_120":2276.38},{"date":"2025-06-24","open":2656,"high":2766,"low":2646,"close":2665,"volume":885043,"rsi_14":66.81,"sma_20":2694.5,"sma_60":2409.08,"sma_120":2281.17},{"date":"2025-06-25","open":2699,"high":2699,"low":2589,"close":2613,"volume":539310,"rsi_14":50.57,"sma_20":2712.75,"sma_60":2419.92,"sma_120":2285.75},{"date":"2025-06-26","open":2613,"high":2632,"low":2479,"close":2518,"volume":595417,"rsi_14":34.36,"sma_20":2726.0,"sma_60":2429.08,"sma_120":2288.83},{"date":"2025-06-27","open":2541,"high":2565,"low":2465,"close":2489,"volume":243824,"rsi_14":23.65,"sma_20":2737.75,"sma_60":2438.5,"sma_120":2291.67},{"date":"2025-06-30","open":2499,"high":2551,"low":2465,"close":2541,"volume":244235,"rsi_14":27.1,"sma_20":2749.75,"sma_60":2449.58,"sma_120":2294.92},{"date":"2025-07-01","open":2541,"high":2646,"low":2537,"close":2627,"volume":376724,"rsi_14":36.81,"sma_20":2768.0,"sma_60":2460.75,"sma_120":2299.88},{"date":"2025-07-02","open":2646,"high":2646,"low":2537,"close":2594,"volume":281018,"rsi_14":40.54,"sma_20":2783.5,"sma_60":2471.42,"sma_120":2304.54},{"date":"2025-07-03","open":2608,"high":2618,"low":2518,"close":2537,"volume":423946,"rsi_14":44.78,"sma_20":2780.0,"sma_60":2481.25,"sma_120":2308.17},{"date":"2025-07-04","open":2537,"high":2556,"low":2484,"close":2503,"volume":173155,"rsi_14":39.1,"sma_20":2766.5,"sma_60":2489.58,"sma_120":2311.38},{"date":"2025-07-07","open":2499,"high":2546,"low":2470,"close":2479,"volume":223262,"rsi_14":40.62,"sma_20":2746.5,"sma_60":2497.5,"sma_120":2313.88},{"date":"2025-07-08","open":2479,"high":2561,"low":2470,"close":2546,"volume":273607,"rsi_14":40.62,"sma_20":2729.0,"sma_60":2506.08,"sma_120":2317.38},{"date":"2025-07-09","open":2546,"high":2603,"low":2527,"close":2584,"volume":266341,"rsi_14":46.15,"sma_20":2716.0,"sma_60":2516.42,"sma_120":2321.33},{"date":"2025-07-10","open":2608,"high":2646,"low":2584,"close":2603,"volume":454686,"rsi_14":48.48,"sma_20":2709.5,"sma_60":2524.25,"sma_120":2325.5},{"date":"2025-07-11","open":2632,"high":2670,"low":2613,"close":2656,"volume":364350,"rsi_14":52.45,"sma_20":2712.25,"sma_60":2532.58,"sma_120":2330.25},{"date":"2025-07-14","open":2670,"high":2685,"low":2599,"close":2651,"volume":313653,"rsi_14":48.89,"sma_20":2712.75,"sma_60":2539.67,"sma_120":2335.29},{"date":"2025-07-15","open":2642,"high":2642,"low":2527,"close":2537,"volume":324592,"rsi_14":44.59,"sma_20":2709.75,"sma_60":2545.83,"sma_120":2339.04},{"date":"2025-07-16","open":2561,"high":2561,"low":2489,"close":2527,"volume":220569,"rsi_14":50.77,"sma_20":2702.75,"sma_60":2551.83,"sma_120":2343.0},{"date":"2025-07-17","open":2532,"high":2565,"low":2479,"close":2527,"volume":228032,"rsi_14":53.23,"sma_20":2697.25,"sma_60":2557.75,"sma_120":2346.96},{"date":"2025-07-18","open":2551,"high":2551,"low":2484,"close":2508,"volume":169147,"rsi_14":47.01,"sma_20":2691.25,"sma_60":2563.08,"sma_120":2350.83},{"date":"2025-07-21","open":2532,"high":2532,"low":2451,"close":2460,"volume":214537,"rsi_14":33.94,"sma_20":2682.75,"sma_60":2564.75,"sma_120":2354.42},{"date":"2025-07-22","open":2460,"high":2489,"low":2408,"close":2451,"volume":233211,"rsi_14":35.58,"sma_20":2671.5,"sma_60":2568.5,"sma_120":2358.04},{"date":"2025-07-23","open":2451,"high":2451,"low":2365,"close":2403,"volume":371457,"rsi_14":36.27,"sma_20":2660.5,"sma_60":2571.67,"sma_120":2361.42},{"date":"2025-07-24","open":2403,"high":2417,"low":2327,"close":2351,"volume":225673,"rsi_14":34.91,"sma_20":2651.75,"sma_60":2574.75,"sma_120":2364.54},{"date":"2025-07-25","open":2351,"high":2360,"low":2322,"close":2336,"volume":94198,"rsi_14":35.58,"sma_20":2643.75,"sma_60":2577.0,"sma_120":2367.42},{"date":"2025-07-28","open":2327,"high":2346,"low":2303,"close":2332,"volume":149605,"rsi_14":25.27,"sma_20":2632.75,"sma_60":2580.42,"sma_120":2370.38},{"date":"2025-07-29","open":2332,"high":2332,"low":2255,"close":2294,"volume":156177,"rsi_14":16.48,"sma_20":2615.25,"sma_60":2582.33,"sma_120":2373.54},{"date":"2025-07-30","open":2294,"high":2336,"low":2294,"close":2327,"volume":104467,"rsi_14":19.15,"sma_20":2601.25,"sma_60":2585.5,"sma_120":2376.88},{"date":"2025-07-31","open":2332,"high":2355,"low":2313,"close":2327,"volume":59378,"rsi_14":8.43,"sma_20":2590.25,"sma_60":2588.25,"sma_120":2380.21},{"date":"2025-08-01","open":2289,"high":2327,"low":2227,"close":2241,"volume":243039,"rsi_14":7.0,"sma_20":2576.5,"sma_60":2589.25,"sma_120":2382.67},{"date":"2025-08-04","open":2203,"high":2327,"low":2203,"close":2308,"volume":110428,"rsi_14":23.33,"sma_20":2567.5,"sma_60":2591.0,"sma_120":2385.54},{"date":"2025-08-05","open":2308,"high":2332,"low":2284,"close":2308,"volume":59852,"rsi_14":23.86,"sma_20":2555.0,"sma_60":2592.42,"sma_120":2388.17},{"date":"2025-08-06","open":2308,"high":2327,"low":2279,"close":2308,"volume":54977,"rsi_14":23.86,"sma_20":2540.5,"sma_60":2593.42,"sma_120":2390.71},{"date":"2025-08-07","open":2317,"high":2336,"low":2298,"close":2313,"volume":56974,"rsi_14":25.88,"sma_20":2525.25,"sma_60":2594.42,"sma_120":2393.0},{"date":"2025-08-08","open":2313,"high":2365,"low":2308,"close":2336,"volume":76807,"rsi_14":33.75,"sma_20":2508.5,"sma_60":2595.08,"sma_120":2395.5},{"date":"2025-08-11","open":2365,"high":2375,"low":2298,"close":2332,"volume":109970,"rsi_14":34.18,"sma_20":2491.75,"sma_60":2596.58,"sma_120":2398.0},{"date":"2025-08-12","open":2332,"high":2370,"low":2294,"close":2303,"volume":119898,"rsi_14":36.0,"sma_20":2479.5,"sma_60":2597.58,"sma_120":2399.96},{"date":"2025-08-13","open":2313,"high":2319,"low":2289,"close":2317,"volume":47737,"rsi_14":44.78,"sma_20":2468.5,"sma_60":2598.42,"sma_120":2402.08},{"date":"2025-08-14","open":2327,"high":2441,"low":2289,"close":2346,"volume":685597,"rsi_14":51.43,"sma_20":2459.0,"sma_60":2599.17,"sma_120":2404.46},{"date":"2025-08-18","open":2346,"high":2355,"low":2294,"close":2313,"volume":107755,"rsi_14":47.37,"sma_20":2448.75,"sma_60":2598.83,"sma_120":2406.42},{"date":"2025-08-19","open":2294,"high":2370,"low":2284,"close":2336,"volume":156540,"rsi_14":56.16,"sma_20":2442.25,"sma_60":2599.75,"sma_120":2408.42},{"date":"2025-08-20","open":2351,"high":2351,"low":2265,"close":2322,"volume":173328,"rsi_14":49.28,"sma_20":2435.5,"sma_60":2600.5,"sma_120":2410.29},{"date":"2025-08-21","open":2298,"high":2365,"low":2298,"close":2317,"volume":110686,"rsi_14":48.57,"sma_20":2431.0,"sma_60":2601.42,"sma_120":2412.04},{"date":"2025-08-22","open":2317,"high":2375,"low":2317,"close":2365,"volume":139444,"rsi_14":70.97,"sma_20":2431.75,"sma_60":2603.17,"sma_120":2414.33},{"date":"2025-08-25","open":2375,"high":2413,"low":2375,"close":2403,"volume":92467,"rsi_14":67.86,"sma_20":2435.25,"sma_60":2605.58,"sma_120":2417.08},{"date":"2025-08-26","open":2365,"high":2408,"low":2351,"close":2365,"volume":76121,"rsi_14":59.38,"sma_20":2437.0,"sma_60":2606.5,"sma_120":2419.79},{"date":"2025-08-27","open":2365,"high":2375,"low":2308,"close":2332,"volume":178586,"rsi_14":53.52,"sma_20":2439.0,"sma_60":2607.42,"sma_120":2422.75},{"date":"2025-08-28","open":2332,"high":2351,"low":2313,"close":2351,"volume":127627,"rsi_14":55.41,"sma_20":2440.25,"sma_60":2608.33,"sma_120":2425.33},{"date":"2025-08-29","open":2351,"high":2365,"low":2327,"close":2332,"volume":106001,"rsi_14":49.32,"sma_20":2440.5,"sma_60":2603.58,"sma_120":2427.54},{"date":"2025-09-01","open":2308,"high":2322,"low":2279,"close":2313,"volume":120924,"rsi_14":47.37,"sma_20":2444.25,"sma_60":2595.75,"sma_120":2429.96},{"date":"2025-09-02","open":2294,"high":2327,"low":2294,"close":2313,"volume":66534,"rsi_14":51.43,"sma_20":2444.5,"sma_60":2586.17,"sma_120":2432.58},{"date":"2025-09-03","open":2298,"high":2332,"low":2294,"close":2332,"volume":42962,"rsi_14":52.11,"sma_20":2445.75,"sma_60":2576.58,"sma_120":2435.54},{"date":"2025-09-04","open":2332,"high":2365,"low":2327,"close":2351,"volume":69763,"rsi_14":50.72,"sma_20":2448.0,"sma_60":2568.17,"sma_120":2438.38},{"date":"2025-09-05","open":2346,"high":2403,"low":2346,"close":2384,"volume":129398,"rsi_14":60.87,"sma_20":2451.75,"sma_60":2562.17,"sma_120":2441.79},{"date":"2025-09-08","open":2384,"high":2422,"low":2360,"close":2417,"volume":117693,"rsi_14":61.97,"sma_20":2456.0,"sma_60":2558.92,"sma_120":2445.46},{"date":"2025-09-09","open":2398,"high":2460,"low":2394,"close":2446,"volume":118515,"rsi_14":67.57,"sma_20":2462.0,"sma_60":2555.5,"sma_120":2449.42},{"date":"2025-09-10","open":2422,"high":2460,"low":2398,"close":2451,"volume":95414,"rsi_14":68.92,"sma_20":2469.75,"sma_60":2553.0,"sma_120":2453.46},{"date":"2025-09-11","open":2460,"high":2475,"low":2437,"close":2460,"volume":98867,"rsi_14":65.15,"sma_20":2477.25,"sma_60":2549.5,"sma_120":2457.21},{"date":"2025-09-12","open":2465,"high":2646,"low":2465,"close":2599,"volume":899972,"rsi_14":73.56,"sma_20":2490.5,"sma_60":2548.92,"sma_120":2462.33},{"date":"2025-09-15","open":2599,"high":2618,"low":2532,"close":2603,"volume":280588,"rsi_14":81.25,"sma_20":2505.75,"sma_60":2548.58,"sma_120":2467.54},{"date":"2025-09-16","open":2603,"high":2608,"low":2561,"close":2575,"volume":141112,"rsi_14":82.28,"sma_20":2518.25,"sma_60":2547.75,"sma_120":2472.46},{"date":"2025-09-17","open":2575,"high":2584,"low":2513,"close":2584,"volume":196213,"rsi_14":81.82,"sma_20":2532.0,"sma_60":2546.33,"sma_120":2477.71},{"date":"2025-09-18","open":2580,"high":2618,"low":2556,"close":2594,"volume":106345,"rsi_14":86.84,"sma_20":2546.75,"sma_60":2546.08,"sma_120":2483.0},{"date":"2025-09-19","open":2725,"high":2785,"low":2680,"close":2755,"volume":250147,"rsi_14":92.31,"sma_20":2560.5,"sma_60":2548.0,"sma_120":2488.54},{"date":"2025-09-22","open":2618,"high":2627,"low":2556,"close":2565,"volume":124365,"rsi_14":79.12,"sma_20":2569.0,"sma_60":2549.33,"sma_120":2493.92},{"date":"2025-09-23","open":2570,"high":2618,"low":2551,"close":2580,"volume":153391,"rsi_14":78.89,"sma_20":2580.25,"sma_60":2550.0,"sma_120":2499.79},{"date":"2025-09-24","open":2580,"high":2580,"low":2503,"close":2570,"volume":170355,"rsi_14":76.14,"sma_20":2592.75,"sma_60":2549.0,"sma_120":2504.88},{"date":"2025-09-25","open":2565,"high":2613,"low":2518,"close":2556,"volume":244001,"rsi_14":71.43,"sma_20":2603.5,"sma_60":2548.33,"sma_120":2509.88},{"date":"2025-09-26","open":2527,"high":2546,"low":2427,"close":2503,"volume":114092,"rsi_14":60.23,"sma_20":2612.5,"sma_60":2547.75,"sma_120":2514.5},{"date":"2025-09-29","open":2508,"high":2637,"low":2508,"close":2541,"volume":455199,"rsi_14":61.11,"sma_20":2624.5,"sma_60":2548.42,"sma_120":2519.0},{"date":"2025-09-30","open":2594,"high":2599,"low":2522,"close":2527,"volume":146978,"rsi_14":58.7,"sma_20":2635.75,"sma_60":2549.25,"sma_120":2523.38},{"date":"2025-10-01","open":2551,"high":2565,"low":2484,"close":2513,"volume":130656,"rsi_14":55.91,"sma_20":2645.25,"sma_60":2548.67,"sma_120":2527.38},{"date":"2025-10-02","open":2513,"high":2541,"low":2489,"close":2499,"volume":75510,"rsi_14":34.33,"sma_20":2653.0,"sma_60":2547.17,"sma_120":2531.79},{"date":"2025-10-10","open":2532,"high":2532,"low":2446,"close":2518,"volume":166264,"rsi_14":37.14,"sma_20":2660.0,"sma_60":2545.67,"sma_120":2534.96},{"date":"2025-10-13","open":2451,"high":2508,"low":2441,"close":2465,"volume":128446,"rsi_14":34.67,"sma_20":2662.5,"sma_60":2542.33,"sma_120":2537.46},{"date":"2025-10-14","open":2479,"high":2479,"low":2403,"close":2413,"volume":194155,"rsi_14":28.57,"sma_20":2660.75,"sma_60":2538.17,"sma_120":2538.92},{"date":"2025-10-15","open":2417,"high":2484,"low":2413,"close":2465,"volume":112976,"rsi_14":34.78,"sma_20":2661.5,"sma_60":2536.92,"sma_120":2541.38},{"date":"2025-10-16","open":2465,"high":2499,"low":2437,"close":2441,"volume":124774,"rsi_14":28.57,"sma_20":2660.5,"sma_60":2535.42,"sma_120":2543.62},{"date":"2025-10-17","open":2432,"high":2441,"low":2379,"close":2422,"volume":273841,"rsi_14":31.71,"sma_20":2651.25,"sma_60":2533.58,"sma_120":2545.67},{"date":"2025-10-20","open":2422,"high":2451,"low":2389,"close":2446,"volume":97385,"rsi_14":33.33,"sma_20":2643.0,"sma_60":2532.5,"sma_120":2547.79},{"date":"2025-10-21","open":2432,"high":2470,"low":2384,"close":2446,"volume":295178,"rsi_14":34.15,"sma_20":2636.25,"sma_60":2532.25,"sma_120":2548.5},{"date":"2025-10-22","open":2432,"high":2446,"low":2375,"close":2437,"volume":141683,"rsi_14":34.57,"sma_20":2628.5,"sma_60":2532.0,"sma_120":2550.25},{"date":"2025-10-23","open":2437,"high":2451,"low":2398,"close":2398,"volume":59936,"rsi_14":35.9,"sma_20":2618.0,"sma_60":2531.92,"sma_120":2551.79},{"date":"2025-10-24","open":2398,"high":2422,"low":2365,"close":2413,"volume":122805,"rsi_14":31.51,"sma_20":2606.75,"sma_60":2533.0,"sma_120":2553.88},{"date":"2025-10-27","open":2417,"high":2494,"low":2370,"close":2479,"volume":192656,"rsi_14":44.05,"sma_20":2602.25,"sma_60":2535.5,"sma_120":2556.25},{"date":"2025-10-28","open":2499,"high":2503,"low":2432,"close":2451,"volume":117695,"rsi_14":42.53,"sma_20":2595.5,"sma_60":2537.58,"sma_120":2559.0},{"date":"2025-10-29","open":2437,"high":2451,"low":2403,"close":2432,"volume":151640,"rsi_14":42.05,"sma_20":2588.25,"sma_60":2540.0,"sma_120":2561.17},{"date":"2025-10-30","open":2432,"high":2446,"low":2384,"close":2389,"volume":140028,"rsi_14":35.48,"sma_20":2579.5,"sma_60":2541.08,"sma_120":2563.29},{"date":"2025-10-31","open":2427,"high":2446,"low":2375,"close":2422,"volume":177609,"rsi_14":44.94,"sma_20":2575.25,"sma_60":2542.75,"sma_120":2565.5},{"date":"2025-11-03","open":2432,"high":2437,"low":2355,"close":2370,"volume":145119,"rsi_14":44.94,"sma_20":2566.25,"sma_60":2545.0,"sma_120":2567.12},{"date":"2025-11-04","open":2355,"high":2384,"low":2308,"close":2384,"volume":145928,"rsi_14":39.51,"sma_20":2558.75,"sma_60":2546.33,"sma_120":2568.67},{"date":"2025-11-05","open":2384,"high":2384,"low":2265,"close":2336,"volume":192604,"rsi_14":37.21,"sma_20":2549.5,"sma_60":2546.83,"sma_120":2569.62},{"date":"2025-11-06","open":2341,"high":2384,"low":2327,"close":2360,"volume":137522,"rsi_14":42.53,"sma_20":2542.25,"sma_60":2547.75,"sma_120":2570.58},{"date":"2025-11-07","open":2360,"high":2360,"low":2274,"close":2308,"volume":278418,"rsi_14":34.41,"sma_20":2531.25,"sma_60":2547.67,"sma_120":2571.04},{"date":"2025-11-10","open":2317,"high":2408,"low":2317,"close":2384,"volume":134700,"rsi_14":44.04,"sma_20":2527.0,"sma_60":2548.5,"sma_120":2571.79},{"date":"2025-11-11","open":2384,"high":2417,"low":2355,"close":2389,"volume":139859,"rsi_14":45.37,"sma_20":2525.75,"sma_60":2549.5,"sma_120":2573.04},{"date":"2025-11-12","open":2379,"high":2441,"low":2370,"close":2422,"volume":109626,"rsi_14":52.34,"sma_20":2523.5,"sma_60":2551.58,"sma_120":2574.58},{"date":"2025-11-13","open":2508,"high":2594,"low":2465,"close":2513,"volume":1266967,"rsi_14":58.54,"sma_20":2527.25,"sma_60":2555.0,"sma_120":2576.71},{"date":"2025-11-14","open":2484,"high":2546,"low":2465,"close":2508,"volume":297782,"rsi_14":52.73,"sma_20":2531.75,"sma_60":2557.83,"sma_120":2578.5},{"date":"2025-11-17","open":2513,"high":2513,"low":2432,"close":2489,"volume":301392,"rsi_14":53.7,"sma_20":2534.0,"sma_60":2560.92,"sma_120":2579.88},{"date":"2025-11-18","open":2465,"high":2494,"low":2432,"close":2470,"volume":294226,"rsi_14":53.7,"sma_20":2535.25,"sma_60":2563.25,"sma_120":2581.5},{"date":"2025-11-19","open":2465,"high":2527,"low":2417,"close":2508,"volume":297533,"rsi_14":61.68,"sma_20":2539.0,"sma_60":2566.5,"sma_120":2583.5},{"date":"2025-11-20","open":2537,"high":2584,"low":2503,"close":2556,"volume":284812,"rsi_14":62.73,"sma_20":2547.25,"sma_60":2570.67,"sma_120":2586.04},{"date":"2025-11-21","open":2513,"high":2537,"low":2470,"close":2499,"volume":139888,"rsi_14":62.16,"sma_20":2551.75,"sma_60":2573.0,"sma_120":2588.08},{"date":"2025-11-24","open":2508,"high":2522,"low":2470,"close":2503,"volume":87441,"rsi_14":61.47,"sma_20":2553.0,"sma_60":2574.75,"sma_120":2590.17},{"date":"2025-11-25","open":2527,"high":2537,"low":2456,"close":2484,"volume":164232,"rsi_14":65.05,"sma_20":2554.75,"sma_60":2576.83,"sma_120":2591.67},{"date":"2025-11-26","open":2484,"high":2537,"low":2470,"close":2522,"volume":158376,"rsi_14":66.04,"sma_20":2559.5,"sma_60":2580.17,"sma_120":2593.79},{"date":"2025-11-27","open":2537,"high":2546,"low":2503,"close":2532,"volume":229031,"rsi_14":74.23,"sma_20":2567.0,"sma_60":2583.33,"sma_120":2595.83},{"date":"2025-11-28","open":2541,"high":2785,"low":2532,"close":2732,"volume":1185811,"rsi_14":79.67,"sma_20":2583.25,"sma_60":2590.33,"sma_120":2596.96},{"date":"2025-12-01","open":2837,"high":2994,"low":2799,"close":2842,"volume":2390884,"rsi_14":82.76,"sma_20":2608.0,"sma_60":2599.58,"sma_120":2597.67},{"date":"2025-12-02","open":2842,"high":2875,"low":2804,"close":2847,"volume":563478,"rsi_14":82.01,"sma_20":2632.25,"sma_60":2608.92,"sma_120":2597.54},{"date":"2025-12-03","open":2851,"high":2875,"low":2799,"close":2847,"volume":488803,"rsi_14":79.17,"sma_20":2659.0,"sma_60":2617.92,"sma_120":2597.25},{"date":"2025-12-04","open":2837,"high":2837,"low":2732,"close":2761,"volume":508836,"rsi_14":69.34,"sma_20":2680.0,"sma_60":2625.08,"sma_120":2596.62},{"date":"2025-12-05","open":2780,"high":2956,"low":2746,"close":2947,"volume":895343,"rsi_14":77.91,"sma_20":2713.5,"sma_60":2634.92,"sma_120":2598.54},{"date":"2025-12-08","open":3014,"high":3085,"low":2913,"close":2956,"volume":1284841,"rsi_14":80.0,"sma_20":2743.5,"sma_60":2644.33,"sma_120":2601.62},{"date":"2025-12-09","open":2956,"high":2956,"low":2847,"close":2894,"volume":648764,"rsi_14":73.14,"sma_20":2770.0,"sma_60":2652.17,"sma_120":2603.83},{"date":"2025-12-10","open":2928,"high":2928,"low":2837,"close":2885,"volume":266242,"rsi_14":70.66,"sma_20":2794.25,"sma_60":2659.75,"sma_120":2606.38},{"date":"2025-12-11","open":2885,"high":2913,"low":2861,"close":2875,"volume":204963,"rsi_14":75.16,"sma_20":2813.25,"sma_60":2667.0,"sma_120":2608.25},{"date":"2025-12-12","open":2890,"high":3009,"low":2890,"close":3004,"volume":578558,"rsi_14":78.69,"sma_20":2839.25,"sma_60":2674.08,"sma_120":2611.5},{"date":"2025-12-15","open":2990,"high":3018,"low":2894,"close":2975,"volume":589600,"rsi_14":77.84,"sma_20":2864.75,"sma_60":2680.58,"sma_120":2614.58},{"date":"2025-12-16","open":2899,"high":2947,"low":2828,"close":2875,"volume":511866,"rsi_14":68.69,"sma_20":2886.0,"sma_60":2685.83,"sma_120":2616.79},{"date":"2025-12-17","open":2875,"high":2928,"low":2828,"close":2894,"volume":318923,"rsi_14":69.0,"sma_20":2906.25,"sma_60":2691.25,"sma_120":2618.79},{"date":"2025-12-18","open":2832,"high":3004,"low":2828,"close":2952,"volume":700858,"rsi_14":63.53,"sma_20":2927.0,"sma_60":2697.42,"sma_120":2621.75},{"date":"2025-12-19","open":3061,"high":3166,"low":2971,"close":3061,"volume":4196562,"rsi_14":63.53,"sma_20":2956.5,"sma_60":2705.0,"sma_120":2626.5},{"date":"2025-12-22","open":3080,"high":3228,"low":2975,"close":3190,"volume":1362912,"rsi_14":68.37,"sma_20":2992.5,"sma_60":2715.92,"sma_120":2632.62},{"date":"2025-12-23","open":3161,"high":3161,"low":2918,"close":2980,"volume":951361,"rsi_14":55.83,"sma_20":3018.5,"sma_60":2722.92,"sma_120":2636.46},{"date":"2025-12-24","open":2971,"high":3009,"low":2923,"close":2942,"volume":482317,"rsi_14":58.26,"sma_20":3040.5,"sma_60":2729.42,"sma_120":2639.21},{"date":"2025-12-26","open":2956,"high":2961,"low":2851,"close":2880,"volume":432439,"rsi_14":46.57,"sma_20":3058.75,"sma_60":2735.08,"sma_120":2641.71},{"date":"2025-12-29","open":2940,"high":2950,"low":2865,"close":2910,"volume":496296,"rsi_14":41.52,"sma_20":3061.0,"sma_60":2739.83,"sma_120":2643.79},{"date":"2025-12-30","open":2910,"high":2915,"low":2830,"close":2870,"volume":361214,"rsi_14":42.47,"sma_20":3055.5,"sma_60":2743.25,"sma_120":2645.83},{"date":"2026-01-02","open":2870,"high":2915,"low":2840,"close":2870,"volume":237676,"rsi_14":42.86,"sma_20":3049.75,"sma_60":2746.92,"sma_120":2648.08},{"date":"2026-01-05","open":2870,"high":2915,"low":2835,"close":2895,"volume":327092,"rsi_14":44.55,"sma_20":3045.25,"sma_60":2751.25,"sma_120":2649.96},{"date":"2026-01-06","open":2895,"high":2970,"low":2860,"close":2885,"volume":289064,"rsi_14":36.41,"sma_20":3044.75,"sma_60":2755.67,"sma_120":2651.42},{"date":"2026-01-07","open":2900,"high":2900,"low":2780,"close":2840,"volume":457001,"rsi_14":35.86,"sma_20":3032.25,"sma_60":2759.0,"sma_120":2652.33},{"date":"2026-01-08","open":2840,"high":2850,"low":2760,"close":2760,"volume":371732,"rsi_14":36.79,"sma_20":3015.25,"sma_60":2761.92,"sma_120":2652.12},{"date":"2026-01-09","open":2770,"high":2800,"low":2745,"close":2765,"volume":248371,"rsi_14":35.79,"sma_20":3001.75,"sma_60":2765.83,"sma_120":2652.0},{"date":"2026-01-12","open":2765,"high":2840,"low":2750,"close":2765,"volume":232492,"rsi_14":31.46,"sma_20":2988.75,"sma_60":2768.83,"sma_120":2652.88},{"date":"2026-01-13","open":2795,"high":2795,"low":2615,"close":2630,"volume":905281,"rsi_14":18.13,"sma_20":2969.5,"sma_60":2770.0,"sma_120":2652.71},{"date":"2026-01-14","open":2650,"high":2720,"low":2605,"close":2700,"volume":258622,"rsi_14":11.83,"sma_20":2947.0,"sma_60":2772.67,"sma_120":2653.12},{"date":"2026-01-15","open":2670,"high":2735,"low":2670,"close":2720,"volume":163493,"rsi_14":18.6,"sma_20":2927.0,"sma_60":2775.25,"sma_120":2653.88},{"date":"2026-01-16","open":2730,"high":2765,"low":2680,"close":2685,"volume":223093,"rsi_14":20.87,"sma_20":2893.0,"sma_60":2779.42,"sma_120":2654.75},{"date":"2026-01-19","open":2710,"high":2710,"low":2645,"close":2655,"volume":257769,"rsi_14":24.24,"sma_20":2871.0,"sma_60":2781.75,"sma_120":2655.46},{"date":"2026-01-20","open":2650,"high":2720,"low":2625,"close":2700,"volume":166195,"rsi_14":33.0,"sma_20":2845.5,"sma_60":2784.58,"sma_120":2656.96},{"date":"2026-01-21","open":2650,"high":2690,"low":2590,"close":2615,"volume":367568,"rsi_14":28.21,"sma_20":2809.0,"sma_60":2784.83,"sma_120":2658.21},{"date":"2026-01-22","open":2615,"high":2755,"low":2615,"close":2655,"volume":388410,"rsi_14":30.0,"sma_20":2785.5,"sma_60":2786.25,"sma_120":2659.92},{"date":"2026-01-23","open":2665,"high":2880,"low":2665,"close":2835,"volume":858987,"rsi_14":46.75,"sma_20":2773.0,"sma_60":2791.0,"sma_120":2663.17},{"date":"2026-01-26","open":2840,"high":3255,"low":2840,"close":3165,"volume":2383166,"rsi_14":65.4,"sma_20":2780.25,"sma_60":2802.0,"sma_120":2669.5},{"date":"2026-01-27","open":3165,"high":3345,"low":3120,"close":3235,"volume":1092780,"rsi_14":72.73,"sma_20":2796.5,"sma_60":2813.58,"sma_120":2676.12},{"date":"2026-01-28","open":3350,"high":3350,"low":3200,"close":3265,"volume":1828962,"rsi_14":73.36,"sma_20":2816.25,"sma_60":2826.58,"sma_120":2683.0},{"date":"2026-01-29","open":3265,"high":3580,"low":3180,"close":3465,"volume":3180473,"rsi_14":77.56,"sma_20":2846.0,"sma_60":2842.67,"sma_120":2692.29},{"date":"2026-01-30","open":3425,"high":3425,"low":3250,"close":3290,"volume":1124011,"rsi_14":75.19,"sma_20":2865.75,"sma_60":2856.67,"sma_120":2699.54},{"date":"2026-02-02","open":3210,"high":3300,"low":3110,"close":3140,"volume":694687,"rsi_14":65.83,"sma_20":2878.5,"sma_60":2867.75,"sma_120":2705.54},{"date":"2026-02-03","open":3210,"high":3475,"low":3210,"close":3385,"volume":1230288,"rsi_14":70.59,"sma_20":2905.75,"sma_60":2883.83,"sma_120":2713.58},{"date":"2026-02-04","open":3355,"high":3445,"low":3300,"close":3350,"volume":638998,"rsi_14":70.59,"sma_20":2935.25,"sma_60":2894.92,"sma_120":2721.29},{"date":"2026-02-05","open":3300,"high":3350,"low":3175,"close":3210,"volume":452773,"rsi_14":64.96,"sma_20":2957.5,"sma_60":2906.75,"sma_120":2727.62},{"date":"2026-02-06","open":3140,"high":3245,"low":3040,"close":3175,"volume":598769,"rsi_14":64.77,"sma_20":2978.0,"sma_60":2917.92,"sma_120":2733.71},{"date":"2026-02-09","open":3235,"high":3340,"low":3215,"close":3290,"volume":358710,"rsi_14":66.12,"sma_20":3011.0,"sma_60":2930.42,"sma_120":2741.0},{"date":"2026-02-10","open":3290,"high":3475,"low":3250,"close":3380,"volume":1387053,"rsi_14":70.84,"sma_20":3045.0,"sma_60":2942.83,"sma_120":2748.92},{"date":"2026-02-11","open":3350,"high":3450,"low":3285,"close":3380,"volume":757988,"rsi_14":70.19,"sma_20":3078.0,"sma_60":2955.33,"sma_120":2756.58},{"date":"2026-02-12","open":3385,"high":3405,"low":3320,"close":3350,"volume":483223,"rsi_14":65.65,"sma_20":3111.25,"sma_60":2967.67,"sma_120":2764.29},{"date":"2026-02-13","open":3350,"high":3515,"low":3285,"close":3430,"volume":838455,"rsi_14":59.5,"sma_20":3148.5,"sma_60":2981.67,"sma_120":2772.46},{"date":"2026-02-19","open":3520,"high":3725,"low":3505,"close":3630,"volume":1458052,"rsi_14":62.95,"sma_20":3197.25,"sma_60":2998.33,"sma_120":2782.42},{"date":"2026-02-20","open":3655,"high":3810,"low":3520,"close":3785,"volume":1039760,"rsi_14":65.76,"sma_20":3251.5,"sma_60":3016.75,"sma_120":2793.71},{"date":"2026-02-23","open":3840,"high":4000,"low":3730,"close":3755,"volume":1544055,"rsi_14":59.8,"sma_20":3308.5,"sma_60":3035.67,"sma_120":2804.33},{"date":"2026-02-24","open":3700,"high":3700,"low":3485,"close":3525,"volume":913261,"rsi_14":57.65,"sma_20":3352.0,"sma_60":3050.67,"sma_120":2812.71},{"date":"2026-02-25","open":3535,"high":3570,"low":3390,"close":3515,"volume":847951,"rsi_14":63.44,"sma_20":3386.0,"sma_60":3065.83,"sma_120":2821.33},{"date":"2026-02-26","open":3550,"high":3640,"low":3435,"close":3455,"volume":599730,"rsi_14":52.89,"sma_20":3400.5,"sma_60":3079.83,"sma_120":2831.58},{"date":"2026-02-27","open":3455,"high":3525,"low":3400,"close":3475,"volume":402234,"rsi_14":55.23,"sma_20":3412.5,"sma_60":3093.0,"sma_120":2838.17},{"date":"2026-03-03","open":3325,"high":3535,"low":3290,"close":3295,"volume":737412,"rsi_14":53.44,"sma_20":3414.0,"sma_60":3100.17,"sma_120":2845.25},{"date":"2026-03-04","open":3155,"high":3200,"low":2820,"close":2835,"volume":889100,"rsi_14":39.76,"sma_20":3382.5,"sma_60":3097.75,"sma_120":2848.67},{"date":"2026-03-05","open":2990,"high":3200,"low":2990,"close":3155,"volume":566214,"rsi_14":46.38,"sma_20":3375.75,"sma_60":3100.58,"sma_120":2854.75},{"date":"2026-03-06","open":3155,"high":3310,"low":3055,"close":3240,"volume":490949,"rsi_14":46.24,"sma_20":3380.75,"sma_60":3104.83,"sma_120":2861.38},{"date":"2026-03-09","open":3110,"high":3110,"low":2890,"close":2975,"volume":400132,"rsi_14":40.47,"sma_20":3360.25,"sma_60":3106.17,"sma_120":2865.62},{"date":"2026-03-10","open":3100,"high":3290,"low":3100,"close":3225,"volume":534704,"rsi_14":47.33,"sma_20":3354.0,"sma_60":3108.42,"sma_120":2871.67},{"date":"2026-03-11","open":3225,"high":3400,"low":3225,"close":3320,"volume":1133506,"rsi_14":47.67,"sma_20":3359.5,"sma_60":3112.08,"sma_120":2878.21},{"date":"2026-03-12","open":3260,"high":3290,"low":3075,"close":3140,"volume":699609,"rsi_14":39.53,"sma_20":3357.75,"sma_60":3113.83,"sma_120":2883.0},{"date":"2026-03-13","open":3050,"high":3265,"low":3045,"close":3195,"volume":295872,"rsi_14":36.83,"sma_20":3353.0,"sma_60":3116.67,"sma_120":2888.21},{"date":"2026-03-16","open":3195,"high":3225,"low":3055,"close":3085,"volume":369658,"rsi_14":35.56,"sma_20":3338.25,"sma_60":3110.08,"sma_120":2892.08},{"date":"2026-03-17","open":3120,"high":3250,"low":3080,"close":3095,"volume":289495,"rsi_14":39.76,"sma_20":3324.0,"sma_60":3116.92,"sma_120":2895.5},{"date":"2026-03-18","open":3115,"high":3170,"low":3095,"close":3110,"volume":334966,"rsi_14":40.38,"sma_20":3312.0,"sma_60":3116.75,"sma_120":2898.67},{"date":"2026-03-19","open":3090,"high":3090,"low":2985,"close":3030,"volume":330574,"rsi_14":40.0,"sma_20":3292.0,"sma_60":3117.0,"sma_120":2901.42},{"date":"2026-03-20","open":3070,"high":3100,"low":3000,"close":3010,"volume":244554,"rsi_14":39.06,"sma_20":3261.0,"sma_60":3116.58,"sma_120":2903.92},{"date":"2026-03-23","open":2975,"high":2975,"low":2800,"close":2810,"volume":636612,"rsi_14":38.69,"sma_20":3212.25,"sma_60":3111.83,"sma_120":2904.62},{"date":"2026-03-24","open":2850,"high":2920,"low":2755,"close":2840,"volume":516755,"rsi_14":50.15,"sma_20":3166.5,"sma_60":3105.67,"sma_120":2905.33},{"date":"2026-03-25","open":2850,"high":3000,"low":2840,"close":2990,"volume":427366,"rsi_14":44.66,"sma_20":3139.75,"sma_60":3099.75,"sma_120":2907.83},{"date":"2026-03-26","open":2990,"high":3045,"low":2910,"close":2955,"volume":215909,"rsi_14":40.47,"sma_20":3111.75,"sma_60":3096.92,"sma_120":2909.92},{"date":"2026-03-27","open":2950,"high":3145,"low":2860,"close":3110,"volume":424651,"rsi_14":54.87,"sma_20":3094.5,"sma_60":3097.33,"sma_120":2913.38},{"date":"2026-03-30","open":3085,"high":3150,"low":2950,"close":3115,"volume":368012,"rsi_14":45.18,"sma_20":3076.5,"sma_60":3098.92,"sma_120":2917.0},{"date":"2026-03-31","open":3070,"high":3085,"low":2915,"close":2925,"volume":317262,"rsi_14":34.01,"sma_20":3058.0,"sma_60":3099.17,"sma_120":2919.5},{"date":"2026-04-01","open":3000,"high":3110,"low":3000,"close":3090,"volume":278551,"rsi_14":47.95,"sma_20":3070.75,"sma_60":3102.83,"sma_120":2923.04},{"date":"2026-04-02","open":3095,"high":3105,"low":2865,"close":2935,"volume":354045,"rsi_14":40.15,"sma_20":3059.75,"sma_60":3103.92,"sma_120":2925.42},{"date":"2026-04-03","open":2950,"high":3030,"low":2920,"close":2935,"volume":173144,"rsi_14":43.8,"sma_20":3044.5,"sma_60":3104.58,"sma_120":2927.92},{"date":"2026-04-06","open":2950,"high":2950,"low":2875,"close":2915,"volume":180825,"rsi_14":42.62,"sma_20":3041.5,"sma_60":3105.08,"sma_120":2930.38},{"date":"2026-04-07","open":2915,"high":2950,"low":2825,"close":2845,"volume":198487,"rsi_14":39.61,"sma_20":3022.5,"sma_60":3105.17,"sma_120":2932.08},{"date":"2026-04-08","open":2940,"high":3020,"low":2910,"close":3010,"volume":243131,"rsi_14":49.26,"sma_20":3007.0,"sma_60":3109.33,"sma_120":2935.62},{"date":"2026-04-09","open":3005,"high":3005,"low":2880,"close":2890,"volume":214862,"rsi_14":45.89,"sma_20":2994.5,"sma_60":3111.42,"sma_120":2938.62},{"date":"2026-04-10","open":2935,"high":3130,"low":2895,"close":3090,"volume":646116,"rsi_14":59.59,"sma_20":2989.25,"sma_60":3116.83,"sma_120":2942.83},{"date":"2026-04-13","open":3075,"high":3090,"low":2930,"close":3030,"volume":252913,"rsi_14":56.38,"sma_20":2986.5,"sma_60":3123.5,"sma_120":2946.75},{"date":"2026-04-14","open":3060,"high":3345,"low":3060,"close":3265,"volume":978017,"rsi_14":58.73,"sma_20":2995.0,"sma_60":3132.92,"sma_120":2952.79},{"date":"2026-04-15","open":3350,"high":3435,"low":3265,"close":3270,"volume":588549,"rsi_14":60.19,"sma_20":3003.0,"sma_60":3142.08,"sma_120":2958.67},{"date":"2026-04-16","open":3245,"high":3395,"low":3245,"close":3335,"volume":532718,"rsi_14":57.73,"sma_20":3018.25,"sma_60":3152.92,"sma_120":2965.08},{"date":"2026-04-17","open":3335,"high":3370,"low":3270,"close":3310,"volume":249977,"rsi_14":56.61,"sma_20":3033.25,"sma_60":3163.83,"sma_120":2971.38},{"date":"2026-04-20","open":3310,"high":3595,"low":3300,"close":3465,"volume":824040,"rsi_14":68.75,"sma_20":3066.0,"sma_60":3176.58,"sma_120":2979.29},{"date":"2026-04-21","open":3475,"high":3525,"low":3370,"close":3415,"volume":255707,"rsi_14":62.26,"sma_20":3094.75,"sma_60":3189.92,"sma_120":2986.67},{"date":"2026-04-22","open":3415,"high":3565,"low":3335,"close":3460,"volume":508069,"rsi_14":71.6,"sma_20":3118.25,"sma_60":3203.33,"sma_120":2993.83},{"date":"2026-04-23","open":3460,"high":3495,"low":3365,"close":3485,"volume":321879,"rsi_14":72.18,"sma_20":3144.75,"sma_60":3214.17,"sma_120":3001.46},{"date":"2026-04-24","open":3485,"high":3590,"low":3435,"close":3575,"volume":458672,"rsi_14":75.19,"sma_20":3168.0,"sma_60":3221.0,"sma_120":3010.0},{"date":"2026-04-27","open":3600,"high":3715,"low":3575,"close":3600,"volume":706027,"rsi_14":79.84,"sma_20":3192.25,"sma_60":3227.08,"sma_120":3019.12},{"date":"2026-04-28","open":3600,"high":3635,"low":3520,"close":3575,"volume":347111,"rsi_14":75.11,"sma_20":3224.75,"sma_60":3232.25,"sma_120":3027.75},{"date":"2026-04-29","open":3600,"high":3600,"low":3380,"close":3430,"volume":481202,"rsi_14":73.48,"sma_20":3241.75,"sma_60":3231.67,"sma_120":3037.17},{"date":"2026-04-30","open":3430,"high":3450,"low":3340,"close":3370,"volume":288212,"rsi_14":57.34,"sma_20":3335.75,"sma_60":3099.5,"sma_120":3140.62},{"date":"2026-05-04","open":3380,"high":3445,"low":3330,"close":3335,"volume":374973,"rsi_14":65.48,"sma_20":3283.5,"sma_60":3236.25,"sma_120":3050.25},{"date":"2026-05-06","open":3340,"high":3425,"low":3240,"close":3285,"volume":480380,"rsi_14":51.25,"sma_20":3302.0,"sma_60":3234.58,"sma_120":3057.0},{"date":"2026-05-07","open":3340,"high":3340,"low":3200,"close":3260,"volume":345105,"rsi_14":49.39,"sma_20":3322.75,"sma_60":3233.08,"sma_120":3064.0},{"date":"2026-05-08","open":3300,"high":3510,"low":3215,"close":3450,"volume":660465,"rsi_14":56.08,"sma_20":3344.75,"sma_60":3237.08,"sma_120":3071.92},{"date":"2026-05-11","open":3500,"high":3625,"low":3370,"close":3480,"volume":718290,"rsi_14":58.95,"sma_20":3374.25,"sma_60":3242.17,"sma_120":3080.04},{"date":"2026-05-12","open":3495,"high":3500,"low":3315,"close":3395,"volume":371358,"rsi_14":46.02,"sma_20":3389.5,"sma_60":3243.92,"sma_120":3087.17},{"date":"2026-05-13","open":3395,"high":3395,"low":3260,"close":3300,"volume":188198,"rsi_14":43.78,"sma_20":3403.0,"sma_60":3242.58,"sma_120":3092.71},{"date":"2026-05-14","open":3340,"high":3365,"low":3210,"close":3355,"volume":282425,"rsi_14":44.39,"sma_20":3407.5,"sma_60":3242.17,"sma_120":3098.75},{"date":"2026-05-15","open":3370,"high":3410,"low":3070,"close":3130,"volume":620874,"rsi_14":34.36,"sma_20":3400.5,"sma_60":3238.5,"sma_120":3103.08},{"date":"2026-05-18","open":3130,"high":3180,"low":3000,"close":3130,"volume":282633,"rsi_14":28.71,"sma_20":3390.25,"sma_60":3233.5,"sma_120":3107.58},{"date":"2026-05-19","open":3110,"high":3125,"low":2970,"close":3030,"volume":345752,"rsi_14":24.55,"sma_20":3376.25,"sma_60":3223.5,"sma_120":3110.92},{"date":"2026-05-20","open":3030,"high":3035,"low":2865,"close":2880,"volume":387981,"rsi_14":22.09,"sma_20":3347.0,"sma_60":3208.42,"sma_120":3112.58},{"date":"2026-05-21","open":2955,"high":3070,"low":2920,"close":3045,"volume":195907,"rsi_14":34.78,"sma_20":3328.5,"sma_60":3196.58,"sma_120":3116.12},{"date":"2026-05-22","open":3045,"high":3205,"low":3025,"close":3195,"volume":246242,"rsi_14":43.54,"sma_20":3315.25,"sma_60":3191.08,"sma_120":3120.88},{"date":"2026-05-26","open":3250,"high":3320,"low":3110,"close":3110,"volume":303710,"rsi_14":41.99,"sma_20":3296.5,"sma_60":3184.33,"sma_120":3125.08},{"date":"2026-05-27","open":3105,"high":3160,"low":2995,"close":3030,"volume":233324,"rsi_14":41.11,"sma_20":3269.25,"sma_60":3177.25,"sma_120":3128.29},{"date":"2026-05-28","open":3120,"high":3135,"low":2915,"close":3030,"volume":251809,"rsi_14":41.84,"sma_20":3240.75,"sma_60":3169.83,"sma_120":3131.42},{"date":"2026-05-29","open":3100,"high":3160,"low":2945,"close":3055,"volume":467626,"rsi_14":34.14,"sma_20":3214.75,"sma_60":3165.83,"sma_120":3133.0},{"date":"2026-06-01","open":3060,"high":3250,"low":2935,"close":3035,"volume":745150,"rsi_14":31.98,"sma_20":3195.0,"sma_60":3169.17,"sma_120":3133.46},{"date":"2026-06-02","open":3000,"high":3945,"low":2890,"close":3275,"volume":13430295,"rsi_14":45.68,"sma_20":3190.25,"sma_60":3171.17,"sma_120":3135.88},{"date":"2026-06-04","open":3245,"high":3245,"low":3010,"close":3015,"volume":1660118,"rsi_14":40.84,"sma_20":3174.25,"sma_60":3167.42,"sma_120":3136.12},{"date":"2026-06-05","open":2980,"high":3005,"low":2845,"close":2900,"volume":763941,"rsi_14":35.91,"sma_20":3155.0,"sma_60":3166.17,"sma_120":3136.17},{"date":"2026-06-08","open":2705,"high":2785,"low":2640,"close":2690,"volume":672680,"rsi_14":36.25,"sma_20":3126.5,"sma_60":3157.25,"sma_120":3132.83},{"date":"2026-06-09","open":2690,"high":2955,"low":2690,"close":2845,"volume":610913,"rsi_14":41.88,"sma_20":3096.25,"sma_60":3149.33,"sma_120":3130.71},{"date":"2026-06-10","open":2830,"high":2885,"low":2720,"close":2820,"volume":414420,"rsi_14":43.75,"sma_20":3063.25,"sma_60":3144.0,"sma_120":3128.92},{"date":"2026-06-11","open":2745,"high":2825,"low":2710,"close":2785,"volume":323002,"rsi_14":46.96,"sma_20":3032.75,"sma_60":3137.17,"sma_120":3126.92},{"date":"2026-06-12","open":2865,"high":2955,"low":2835,"close":2915,"volume":298532,"rsi_14":45.75,"sma_20":3013.5,"sma_60":3134.33,"sma_120":3126.08},{"date":"2026-06-15","open":2945,"high":3030,"low":2865,"close":2915,"volume":274605,"rsi_14":39.86,"sma_20":2991.5,"sma_60":3131.33,"sma_120":3124.12},{"date":"2026-06-16","open":2925,"high":2940,"low":2830,"close":2835,"volume":479658,"rsi_14":40.0,"sma_20":2976.75,"sma_60":3126.75,"sma_120":3121.75},{"date":"2026-06-17","open":2840,"high":2875,"low":2780,"close":2830,"volume":218944,"rsi_14":44.53,"sma_20":2897.75,"sma_60":3111.67,"sma_120":3104.5},{"date":"2026-06-18","open":2805,"high":2830,"low":2690,"close":2705,"volume":281503,"rsi_14":38.6,"sma_20":2945.5,"sma_60":3118.33,"sma_120":3117.46},{"date":"2026-06-19","open":2680,"high":2705,"low":2510,"close":2580,"volume":537804,"rsi_14":34.43,"sma_20":2930.5,"sma_60":3114.5,"sma_120":3113.17},{"date":"2026-06-22","open":2585,"high":2615,"low":2445,"close":2510,"volume":317856,"rsi_14":33.33,"sma_20":2903.75,"sma_60":3109.0,"sma_120":3107.33},{"date":"2026-06-23","open":2540,"high":2540,"low":2245,"close":2265,"volume":1688018,"rsi_14":18.04,"sma_20":2857.25,"sma_60":3096.92,"sma_120":3098.33},{"date":"2026-06-24","open":2305,"high":2315,"low":2185,"close":2290,"volume":508839,"rsi_14":23.05,"sma_20":2816.25,"sma_60":3085.83,"sma_120":3091.38},{"date":"2026-06-25","open":2305,"high":2370,"low":2215,"close":2230,"volume":335931,"rsi_14":24.03,"sma_20":2776.25,"sma_60":3071.17,"sma_120":3084.25},{"date":"2026-06-26","open":2270,"high":2270,"low":2070,"close":2115,"volume":547457,"rsi_14":25.94,"sma_20":2730.5,"sma_60":3054.5,"sma_120":3076.71},{"date":"2026-06-29","open":2080,"high":2270,"low":2080,"close":2255,"volume":548416,"rsi_14":25.0,"sma_20":2690.5,"sma_60":3043.33,"sma_120":3071.25},{"date":"2026-06-30","open":2270,"high":2300,"low":2125,"close":2165,"volume":457350,"rsi_14":23.69,"sma_20":2647.0,"sma_60":3027.92,"sma_120":3065.38},{"date":"2026-07-01","open":2165,"high":2240,"low":2130,"close":2165,"volume":661561,"rsi_14":24.38,"sma_20":2591.5,"sma_60":3015.08,"sma_120":3059.5},{"date":"2026-07-02","open":2145,"high":2190,"low":2090,"close":2160,"volume":283283,"rsi_14":15.21,"sma_20":2548.75,"sma_60":3002.17,"sma_120":3053.38},{"date":"2026-07-03","open":2130,"high":2180,"low":2065,"close":2180,"volume":466727,"rsi_14":16.74,"sma_20":2512.75,"sma_60":2989.92,"sma_120":3047.5},{"date":"2026-07-06","open":2180,"high":2220,"low":2110,"close":2160,"volume":242034,"rsi_14":17.7,"sma_20":2486.25,"sma_60":2978.5,"sma_120":3041.83},{"date":"2026-07-07","open":2120,"high":2175,"low":2055,"close":2115,"volume":315942,"rsi_14":17.05,"sma_20":2449.75,"sma_60":2963.58,"sma_120":3036.46},{"date":"2026-07-08","open":2110,"high":2130,"low":2060,"close":2080,"volume":398128,"rsi_14":18.59,"sma_20":2412.75,"sma_60":2950.08,"sma_120":3030.75},{"date":"2026-07-09","open":2115,"high":2145,"low":2055,"close":2090,"volume":266780,"rsi_14":22.16,"sma_20":2378.0,"sma_60":2933.42,"sma_120":3025.12},{"date":"2026-07-10","open":2105,"high":2250,"low":2100,"close":2230,"volume":308330,"rsi_14":35.26,"sma_20":2343.75,"sma_60":2920.08,"sma_120":3021.79},{"date":"2026-07-13","open":2230,"high":2315,"low":2130,"close":2130,"volume":288546,"rsi_14":41.61,"sma_20":2304.5,"sma_60":2901.17,"sma_120":3017.04},{"date":"2026-07-14","open":2150,"high":2180,"low":2050,"close":2090,"volume":523864,"rsi_14":37.8,"sma_20":2267.25,"sma_60":2881.5,"sma_120":3011.79},{"date":"2026-07-15","open":2140,"high":2215,"low":2120,"close":2210,"volume":295589,"rsi_14":48.86,"sma_20":2236.25,"sma_60":2862.75,"sma_120":3007.83},{"date":"2026-07-16","open":2210,"high":2210,"low":2130,"close":2140,"volume":178513,"rsi_14":51.5,"sma_20":2208.0,"sma_60":2843.25,"sma_120":3003.54},{"date":"2026-07-20","open":2100,"high":2140,"low":2060,"close":2075,"volume":229712,"rsi_14":38.16,"sma_20":2182.75,"sma_60":2820.08,"sma_120":2998.33},{"date":"2026-07-21","open":2080,"high":2135,"low":2045,"close":2100,"volume":168982,"rsi_14":45.32,"sma_20":2162.25,"sma_60":2798.17,"sma_120":2994.04},{"date":"2026-07-22","open":2125,"high":2175,"low":2075,"close":2075,"volume":339671,"rsi_14":43.75,"sma_20":2152.75,"sma_60":2775.08,"sma_120":2989.21},{"date":"2026-07-23","open":2095,"high":2180,"low":2090,"close":2180,"volume":230268,"rsi_14":51.22,"sma_20":2147.25,"sma_60":2753.33,"sma_120":2983.75},{"date":"2026-07-24","open":2180,"high":2180,"low":2090,"close":2110,"volume":196571,"rsi_14":45.98,"sma_20":2141.25,"sma_60":2728.92,"sma_120":2974.96},{"date":"2026-07-27","open":2160,"high":2200,"low":2125,"close":2170,"volume":151667,"rsi_14":50.55,"sma_20":2144.0,"sma_60":2705.08,"sma_120":2966.08},{"date":"2026-07-28","open":2150,"high":2150,"low":2020,"close":2020,"volume":499428,"rsi_14":45.32,"sma_20":2132.25,"sma_60":2679.17,"sma_120":2955.71},{"date":"2026-07-29","open":2030,"high":2095,"low":1870,"close":1943,"volume":619050,"rsi_14":43.52,"sma_20":2121.15,"sma_60":2654.38,"sma_120":2943.03},{"date":"2026-07-30","open":1943,"high":2030,"low":1939,"close":1975,"volume":207150,"rsi_14":44.67,"sma_20":2111.65,"sma_60":2631.13,"sma_120":2932.07},{"date":"2026-07-31","open":2025,"high":2140,"low":2020,"close":2120,"volume":253622,"rsi_14":44.93,"sma_20":2109.65,"sma_60":2610.88,"sma_120":2923.57},{"date":"2026-08-03","open":2095,"high":2210,"low":2080,"close":2125,"volume":312555,"rsi_14":49.75,"sma_20":2106.9,"sma_60":2591.55,"sma_120":2913.07},{"date":"2026-08-04","open":2140,"high":2280,"low":2140,"close":2280,"volume":374715,"rsi_14":58.61,"sma_20":2112.9,"sma_60":2575.22,"sma_120":2904.15},{"date":"2026-08-05","open":2300,"high":2370,"low":2300,"close":2340,"volume":395058,"rsi_14":56.23,"sma_20":2124.15,"sma_60":2556.72,"sma_120":2896.9},{"date":"2026-08-06","open":2335,"high":2340,"low":2275,"close":2305,"volume":153638,"rsi_14":58.18,"sma_20":2135.4,"sma_60":2537.13,"sma_120":2889.65},{"date":"2026-08-07","open":2305,"high":2355,"low":2275,"close":2305,"volume":93235,"rsi_14":62.18,"sma_20":2146.15,"sma_60":2518.97,"sma_120":2881.44},{"date":"2026-08-10","open":2320,"high":2395,"low":2315,"close":2375,"volume":129751,"rsi_14":63.9,"sma_20":2153.4,"sma_60":2503.55,"sma_120":2873.07},{"date":"2026-08-11","open":2375,"high":2450,"low":2355,"close":2435,"volume":169225,"rsi_14":67.58,"sma_20":2168.65,"sma_60":2488.22,"sma_120":2865.19},{"date":"2026-08-12","open":2435,"high":2440,"low":2360,"close":2395,"volume":144557,"rsi_14":61.21,"sma_20":2183.9,"sma_60":2475.97,"sma_120":2857.23},{"date":"2026-08-13","open":2425,"high":2450,"low":2360,"close":2360,"volume":142377,"rsi_14":63.53,"sma_20":2191.4,"sma_60":2463.13,"sma_120":2848.32},{"date":"2026-08-14","open":2370,"high":2415,"low":2340,"close":2385,"volume":113605,"rsi_14":62.09,"sma_20":2203.65,"sma_60":2452.38,"sma_120":2837.94},{"date":"2026-08-18","open":2350,"high":2365,"low":2220,"close":2225,"volume":396933,"rsi_14":61.4,"sma_20":2211.15,"sma_60":2441.47,"sma_120":2824.94},{"date":"2026-08-19","open":2195,"high":2195,"low":2130,"close":2145,"volume":164255,"rsi_14":61.2,"sma_20":2213.4,"sma_60":2426.47,"sma_120":2811.53},{"date":"2026-08-20","open":2160,"high":2250,"low":2160,"close":2185,"volume":128910,"rsi_14":61.54,"sma_20":2218.9,"sma_60":2409.63,"sma_120":2800.36},{"date":"2026-08-21","open":2185,"high":2320,"low":2110,"close":2240,"volume":314655,"rsi_14":57.32,"sma_20":2221.9,"sma_60":2395.13,"sma_120":2789.73},{"date":"2026-08-24","open":2320,"high":2365,"low":2185,"close":2185,"volume":262085,"rsi_14":53.45,"sma_20":2225.65,"sma_60":2381.05,"sma_120":2779.15},{"date":"2026-08-25","open":2175,"high":2290,"low":2125,"close":2270,"volume":179290,"rsi_14":49.38,"sma_20":2230.65,"sma_60":2368.38,"sma_120":2769.11},{"date":"2026-08-26","open":2270,"high":2295,"low":2220,"close":2260,"volume":99305,"rsi_14":44.67,"sma_20":2242.65,"sma_60":2355.13,"sma_120":2760.48},{"date":"2026-08-27","open":2275,"high":2285,"low":2230,"close":2240,"volume":112326,"rsi_14":45.58,"sma_20":2257.5,"sma_60":2341.88,"sma_120":2755.53},{"date":"2026-08-28","open":2280,"high":2290,"low":2220,"close":2285,"volume":85087,"rsi_14":48.72,"sma_20":2273.0,"sma_60":2325.38,"sma_120":2748.28},{"date":"2026-08-31","open":2230,"high":2270,"low":2180,"close":2270,"volume":198000,"rsi_14":42.76,"sma_20":2280.5,"sma_60":2312.97,"sma_120":2740.19},{"date":"2026-09-01","open":2275,"high":2295,"low":2225,"close":2285,"volume":137870,"rsi_14":38.97,"sma_20":2288.5,"sma_60":2302.72,"sma_120":2734.44},{"date":"2026-09-02","open":2285,"high":2285,"low":2170,"close":2180,"volume":187266,"rsi_14":35.57,"sma_20":2283.5,"sma_60":2294.22,"sma_120":2725.73},{"date":"2026-09-03","open":2190,"high":2230,"low":2120,"close":2140,"volume":206455,"rsi_14":35.33,"sma_20":2273.5,"sma_60":2282.47,"sma_120":2715.9},{"date":"2026-09-04","open":2160,"high":2255,"low":2155,"close":2185,"volume":149283,"rsi_14":37.01,"sma_20":2267.5,"sma_60":2271.88,"sma_120":2707.94},{"date":"2026-09-07","open":2180,"high":2215,"low":2160,"close":2185,"volume":125843,"rsi_14":46.72,"sma_20":2261.5,"sma_60":2261.88,"sma_120":2699.53},{"date":"2026-09-08","open":2195,"high":2200,"low":2150,"close":2155,"volume":110724,"rsi_14":50.89,"sma_20":2250.5,"sma_60":2249.22,"sma_120":2691.78},{"date":"2026-09-09","open":2160,"high":2225,"low":2150,"close":2190,"volume":165601,"rsi_14":50.45,"sma_20":2238.25,"sma_60":2237.13,"sma_120":2684.23},{"date":"2026-09-10","open":2195,"high":2195,"low":2135,"close":2160,"volume":91706,"rsi_14":42.45,"sma_20":2226.5,"sma_60":2225.88,"sma_120":2676.32},{"date":"2026-09-11","open":2145,"high":2175,"low":2130,"close":2160,"volume":82120,"rsi_14":47.37,"sma_20":2216.5,"sma_60":2214.72,"sma_120":2669.07},{"date":"2026-09-14","open":2160,"high":2170,"low":2120,"close":2155,"volume":107073,"rsi_14":35.44,"sma_20":2205.0,"sma_60":2205.55,"sma_120":2661.94},{"date":"2026-09-15","open":2115,"high":2150,"low":2105,"close":2135,"volume":249014,"rsi_14":34.57,"sma_20":2200.5,"sma_60":2198.13,"sma_120":2656.32},{"date":"2026-09-16","open":2120,"high":2130,"low":2100,"close":2130,"volume":77160,"rsi_14":35.9,"sma_20":2199.75,"sma_60":2191.8,"sma_120":2650.4},{"date":"2026-09-17","open":2145,"high":2145,"low":2095,"close":2125,"volume":82970,"rsi_14":27.14,"sma_20":2196.75,"sma_60":2189.47,"sma_120":2643.19},{"date":"2026-09-18","open":2140,"high":2145,"low":2105,"close":2135,"volume":44060,"rsi_14":30.43,"sma_20":2191.5,"sma_60":2186.88,"sma_120":2636.36},{"date":"2026-09-21","open":2125,"high":2135,"low":2085,"close":2095,"volume":160906,"rsi_14":24.66,"sma_20":2187.25,"sma_60":2184.72,"sma_120":2627.94},{"date":"2026-09-22","open":2110,"high":2135,"low":2050,"close":2100,"volume":228877,"rsi_14":34.62,"sma_20":2178.75,"sma_60":2184.47,"sma_120":2619.48},{"date":"2026-09-23","open":2105,"high":2105,"low":2065,"close":2090,"volume":129738,"rsi_14":39.13,"sma_20":2170.25,"sma_60":2181.72,"sma_120":2612.53},{"date":"2026-09-28","open":2080,"high":2110,"low":2070,"close":2080,"volume":66537,"rsi_14":24.39,"sma_20":2162.0,"sma_60":2180.22,"sma_120":2604.07},{"date":"2026-09-29","open":2080,"high":2090,"low":2045,"close":2060,"volume":134250,"rsi_14":22.22,"sma_20":2150.75,"sma_60":2178.47,"sma_120":2596.78},{"date":"2026-09-30","open":2065,"high":2080,"low":2030,"close":2050,"volume":67431,"rsi_14":24.39,"sma_20":2139.75,"sma_60":2176.63,"sma_120":2589.4},{"date":"2026-10-01","open":2065,"high":2090,"low":2030,"close":2075,"volume":95835,"rsi_14":20.51,"sma_20":2129.25,"sma_60":2174.88,"sma_120":2582.4},{"date":"2026-10-02","open":2075,"high":2125,"low":2070,"close":2115,"volume":101521,"rsi_14":39.02,"sma_20":2126.0,"sma_60":2174.13,"sma_120":2576.32},{"date":"2026-10-06","open":2115,"high":2140,"low":2015,"close":2045,"volume":469376,"rsi_14":29.09,"sma_20":2121.25,"sma_60":2172.97,"sma_120":2568.28},{"date":"2026-10-07","open":2050,"high":2050,"low":2010,"close":2015,"volume":77746,"rsi_14":26.67,"sma_20":2112.75,"sma_60":2171.88,"sma_120":2560.98},{"date":"2026-10-08","open":2040,"high":2040,"low":2005,"close":2025,"volume":95582,"rsi_14":31.03,"sma_20":2104.75,"sma_60":2170.8,"sma_120":2552.11},{"date":"2026-10-12","open":2030,"high":2035,"low":1967,"close":1975,"volume":153237,"rsi_14":26.87,"sma_20":2095.75,"sma_60":2166.55,"sma_120":2543.32},{"date":"2026-10-13","open":1974,"high":1980,"low":1859,"close":1939,"volume":387052,"rsi_14":24.59,"sma_20":2083.2,"sma_60":2163.37,"sma_120":2532.27},{"date":"2026-10-14","open":1919,"high":1979,"low":1919,"close":1965,"volume":144435,"rsi_14":27.75,"sma_20":2073.45,"sma_60":2161.28,"sma_120":2521.39},{"date":"2026-10-15","open":1900,"high":1900,"low":1809,"close":1843,"volume":375360,"rsi_14":22.84,"sma_20":2057.6,"sma_60":2155.17,"sma_120":2508.96},{"date":"2026-10-16","open":1850,"high":1908,"low":1843,"close":1905,"volume":159622,"rsi_14":31.29,"sma_20":2045.1,"sma_60":2151.25,"sma_120":2497.25},{"date":"2026-10-19","open":1851,"high":1939,"low":1841,"close":1923,"volume":64430,"rsi_14":34.22,"sma_20":2034.5,"sma_60":2148.72,"sma_120":2484.4},{"date":"2026-10-20","open":1901,"high":1923,"low":1845,"close":1873,"volume":124627,"rsi_14":31.81,"sma_20":2021.65,"sma_60":2144.93,"sma_120":2471.55},{"date":"2026-10-21","open":1885,"high":1905,"low":1845,"close":1895,"volume":65306,"rsi_14":35.55,"sma_20":2010.15,"sma_60":2141.93,"sma_120":2458.51},{"date":"2026-10-22","open":1895,"high":1895,"low":1830,"close":1837,"volume":108101,"rsi_14":32.79,"sma_20":1995.25,"sma_60":2136.22,"sma_120":2444.78},{"date":"2026-10-23","open":1813,"high":1813,"low":1735,"close":1803,"volume":206387}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-74.0,"pbr":0.44,"per":null,"roa":-1.69,"roe":-1.73,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":50716436812.0,"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 868.32억. 매출 507.16억, 영업이익 180.16억.","eps_basis":"TTM","debt_ratio":0.018392540844124453,"market_cap":86544000000,"net_income":14465592947.0,"total_debt":3641751520.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":201643297411.0,"total_equity":198001545891.0,"profit_margin":28.52,"revenue_basis":"TTM","dividend_yield":4.04,"net_income_basis":"TTM","operating_income":18016199680.0,"operating_margin":35.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1803.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2210.0},{"date":"2016-10-25","close":2250.0},{"date":"2016-10-26","close":2140.0},{"date":"2016-10-27","close":2195.0},{"date":"2016-10-28","close":2175.0},{"date":"2016-10-31","close":2070.0},{"date":"2016-11-01","close":2055.0},{"date":"2016-11-02","close":1900.0},{"date":"2016-11-03","close":1930.0},{"date":"2016-11-04","close":1920.0},{"date":"2016-11-07","close":2040.0},{"date":"2016-11-08","close":2020.0},{"date":"2016-11-09","close":1925.0},{"date":"2016-11-10","close":1995.0},{"date":"2016-11-11","close":2050.0},{"date":"2016-11-14","close":2050.0},{"date":"2016-11-15","close":2010.0},{"date":"2016-11-16","close":2045.0},{"date":"2016-11-17","close":2075.0},{"date":"2016-11-18","close":2050.0},{"date":"2016-11-21","close":2110.0},{"date":"2016-11-22","close":2080.0},{"date":"2016-11-23","close":2025.0},{"date":"2016-11-24","close":1965.0},{"date":"2016-11-25","close":1995.0},{"date":"2016-11-28","close":2005.0},{"date":"2016-11-29","close":2030.0},{"date":"2016-11-30","close":2030.0},{"date":"2016-12-01","close":1985.0},{"date":"2016-12-02","close":1980.0},{"date":"2016-12-05","close":1935.0},{"date":"2016-12-06","close":1975.0},{"date":"2016-12-07","close":2060.0},{"date":"2016-12-08","close":2060.0},{"date":"2016-12-09","close":2075.0},{"date":"2016-12-12","close":2130.0},{"date":"2016-12-13","close":2095.0},{"date":"2016-12-14","close":2060.0},{"date":"2016-12-15","close":2110.0},{"date":"2016-12-16","close":2110.0},{"date":"2016-12-19","close":2145.0},{"date":"2016-12-20","close":2180.0},{"date":"2016-12-21","close":2255.0},{"date":"2016-12-22","close":2255.0},{"date":"2016-12-23","close":2290.0},{"date":"2016-12-26","close":2220.0},{"date":"2016-12-27","close":2270.0},{"date":"2016-12-28","close":2245.0},{"date":"2016-12-29","close":2260.0},{"date":"2017-01-02","close":2320.0},{"date":"2017-01-03","close":2325.0},{"date":"2017-01-04","close":2275.0},{"date":"2017-01-05","close":2250.0},{"date":"2017-01-06","close":2275.0},{"date":"2017-01-09","close":2330.0},{"date":"2017-01-10","close":2370.0},{"date":"2017-01-11","close":2400.0},{"date":"2017-01-12","close":2355.0},{"date":"2017-01-13","close":2330.0},{"date":"2017-01-16","close":2275.0},{"date":"2017-01-17","close":2255.0},{"date":"2017-01-18","close":2335.0},{"date":"2017-01-19","close":2260.0},{"date":"2017-01-20","close":2150.0},{"date":"2017-01-23","close":2115.0},{"date":"2017-01-24","close":2140.0},{"date":"2017-01-25","close":2105.0},{"date":"2017-01-26","close":2115.0},{"date":"2017-01-31","close":2100.0},{"date":"2017-02-01","close":2130.0},{"date":"2017-02-02","close":2080.0},{"date":"2017-02-03","close":2060.0},{"date":"2017-02-06","close":2135.0},{"date":"2017-02-07","close":2100.0},{"date":"2017-02-08","close":2120.0},{"date":"2017-02-09","close":2085.0},{"date":"2017-02-10","close":2075.0},{"date":"2017-02-13","close":2060.0},{"date":"2017-02-14","close":2020.0},{"date":"2017-02-15","close":2035.0},{"date":"2017-02-16","close":2070.0},{"date":"2017-02-17","close":2055.0},{"date":"2017-02-20","close":2055.0},{"date":"2017-02-21","close":2100.0},{"date":"2017-02-22","close":2110.0},{"date":"2017-02-23","close":2120.0},{"date":"2017-02-24","close":2120.0},{"date":"2017-02-27","close":2055.0},{"date":"2017-02-28","close":2065.0},{"date":"2017-03-02","close":2045.0},{"date":"2017-03-03","close":1970.0},{"date":"2017-03-06","close":1995.0},{"date":"2017-03-07","close":1995.0},{"date":"2017-03-08","close":1990.0},{"date":"2017-03-09","close":1985.0},{"date":"2017-03-10","close":2095.0},{"date":"2017-03-13","close":2165.0},{"date":"2017-03-14","close":2310.0},{"date":"2017-03-15","close":2235.0},{"date":"2017-03-16","close":2280.0},{"date":"2017-03-17","close":2295.0},{"date":"2017-03-20","close":2230.0},{"date":"2017-03-21","close":2245.0},{"date":"2017-03-22","close":2165.0},{"date":"2017-03-23","close":2120.0},{"date":"2017-03-24","close":2175.0},{"date":"2017-03-27","close":2190.0},{"date":"2017-03-28","close":2280.0},{"date":"2017-03-29","close":2235.0},{"date":"2017-03-30","close":2200.0},{"date":"2017-03-31","close":2200.0},{"date":"2017-04-03","close":2270.0},{"date":"2017-04-04","close":2165.0},{"date":"2017-04-05","close":2205.0},{"date":"2017-04-06","close":2150.0},{"date":"2017-04-07","close":2105.0},{"date":"2017-04-10","close":1995.0},{"date":"2017-04-11","close":2010.0},{"date":"2017-04-12","close":2000.0},{"date":"2017-04-13","close":2000.0},{"date":"2017-04-14","close":1960.0},{"date":"2017-04-17","close":2020.0},{"date":"2017-04-18","close":2055.0},{"date":"2017-04-19","close":2040.0},{"date":"2017-04-20","close":2020.0},{"date":"2017-04-21","close":1995.0},{"date":"2017-04-24","close":1955.0},{"date":"2017-04-25","close":2015.0},{"date":"2017-04-26","close":2010.0},{"date":"2017-04-27","close":2005.0},{"date":"2017-04-28","close":2030.0},{"date":"2017-05-02","close":2000.0},{"date":"2017-05-04","close":1995.0},{"date":"2017-05-08","close":2005.0},{"date":"2017-05-10","close":2050.0},{"date":"2017-05-11","close":2040.0},{"date":"2017-05-12","close":2015.0},{"date":"2017-05-15","close":2010.0},{"date":"2017-05-16","close":1975.0},{"date":"2017-05-17","close":2000.0},{"date":"2017-05-18","close":2000.0},{"date":"2017-05-19","close":2010.0},{"date":"2017-05-22","close":1990.0},{"date":"2017-05-23","close":1980.0},{"date":"2017-05-24","close":1995.0},{"date":"2017-05-25","close":1975.0},{"date":"2017-05-26","close":1970.0},{"date":"2017-05-29","close":1945.0},{"date":"2017-05-30","close":1940.0},{"date":"2017-05-31","close":1950.0},{"date":"2017-06-01","close":1955.0},{"date":"2017-06-02","close":1955.0},{"date":"2017-06-05","close":1945.0},{"date":"2017-06-07","close":1920.0},{"date":"2017-06-08","close":1920.0},{"date":"2017-06-09","close":1920.0},{"date":"2017-06-12","close":1920.0},{"date":"2017-06-13","close":1930.0},{"date":"2017-06-14","close":1955.0},{"date":"2017-06-15","close":1970.0},{"date":"2017-06-16","close":1950.0},{"date":"2017-06-19","close":1990.0},{"date":"2017-06-20","close":1955.0},{"date":"2017-06-21","close":1955.0},{"date":"2017-06-22","close":1940.0},{"date":"2017-06-23","close":1945.0},{"date":"2017-06-26","close":1955.0},{"date":"2017-06-27","close":1960.0},{"date":"2017-06-28","close":1995.0},{"date":"2017-06-29","close":1970.0},{"date":"2017-06-30","close":1970.0},{"date":"2017-07-03","close":1930.0},{"date":"2017-07-04","close":1890.0},{"date":"2017-07-05","close":1870.0},{"date":"2017-07-06","close":1895.0},{"date":"2017-07-07","close":1900.0},{"date":"2017-07-10","close":1880.0},{"date":"2017-07-11","close":1860.0},{"date":"2017-07-12","close":1855.0},{"date":"2017-07-13","close":1845.0},{"date":"2017-07-14","close":1795.0},{"date":"2017-07-17","close":1805.0},{"date":"2017-07-18","close":1775.0},{"date":"2017-07-19","close":1805.0},{"date":"2017-07-20","close":1815.0},{"date":"2017-07-21","close":1830.0},{"date":"2017-07-24","close":1820.0},{"date":"2017-07-25","close":1835.0},{"date":"2017-07-26","close":1805.0},{"date":"2017-07-27","close":1795.0},{"date":"2017-07-28","close":1745.0},{"date":"2017-07-31","close":1715.0},{"date":"2017-08-01","close":1720.0},{"date":"2017-08-02","close":1730.0},{"date":"2017-08-03","close":1680.0},{"date":"2017-08-04","close":1670.0},{"date":"2017-08-07","close":1695.0},{"date":"2017-08-08","close":1715.0},{"date":"2017-08-09","close":1665.0},{"date":"2017-08-10","close":1655.0},{"date":"2017-08-11","close":1580.0},{"date":"2017-08-14","close":1595.0},{"date":"2017-08-16","close":1605.0},{"date":"2017-08-17","close":1595.0},{"date":"2017-08-18","close":1625.0},{"date":"2017-08-21","close":1625.0},{"date":"2017-08-22","close":1635.0},{"date":"2017-08-23","close":1670.0},{"date":"2017-08-24","close":1695.0},{"date":"2017-08-25","close":2000.0},{"date":"2017-08-28","close":1900.0},{"date":"2017-08-29","close":1905.0},{"date":"2017-08-30","close":1920.0},{"date":"2017-08-31","close":1865.0},{"date":"2017-09-01","close":1850.0},{"date":"2017-09-04","close":1790.0},{"date":"2017-09-05","close":1780.0},{"date":"2017-09-06","close":1775.0},{"date":"2017-09-07","close":1810.0},{"date":"2017-09-08","close":1825.0},{"date":"2017-09-11","close":1815.0},{"date":"2017-09-12","close":1810.0},{"date":"2017-09-13","close":1800.0},{"date":"2017-09-14","close":1800.0},{"date":"2017-09-15","close":1810.0},{"date":"2017-09-18","close":1850.0},{"date":"2017-09-19","close":1850.0},{"date":"2017-09-20","close":1900.0},{"date":"2017-09-21","close":1875.0},{"date":"2017-09-22","close":1855.0},{"date":"2017-09-25","close":2410.0},{"date":"2017-09-26","close":2060.0},{"date":"2017-09-27","close":2455.0},{"date":"2017-09-28","close":2850.0},{"date":"2017-09-29","close":2500.0},{"date":"2017-10-10","close":2400.0},{"date":"2017-10-11","close":2335.0},{"date":"2017-10-12","close":2385.0},{"date":"2017-10-13","close":2505.0},{"date":"2017-10-16","close":2345.0},{"date":"2017-10-17","close":2405.0},{"date":"2017-10-18","close":2295.0},{"date":"2017-10-19","close":2340.0},{"date":"2017-10-20","close":2430.0},{"date":"2017-10-23","close":2420.0},{"date":"2017-10-24","close":2650.0},{"date":"2017-10-25","close":2530.0},{"date":"2017-10-26","close":2420.0},{"date":"2017-10-27","close":2255.0},{"date":"2017-10-30","close":2210.0},{"date":"2017-10-31","close":2185.0},{"date":"2017-11-01","close":2320.0},{"date":"2017-11-02","close":2280.0},{"date":"2017-11-03","close":2335.0},{"date":"2017-11-06","close":2310.0},{"date":"2017-11-07","close":2275.0},{"date":"2017-11-08","close":2225.0},{"date":"2017-11-09","close":2215.0},{"date":"2017-11-10","close":2225.0},{"date":"2017-11-13","close":2290.0},{"date":"2017-11-14","close":2340.0},{"date":"2017-11-15","close":2290.0},{"date":"2017-11-16","close":2425.0},{"date":"2017-11-17","close":2435.0},{"date":"2017-11-20","close":2450.0},{"date":"2017-11-21","close":2485.0},{"date":"2017-11-22","close":2515.0},{"date":"2017-11-23","close":2430.0},{"date":"2017-11-24","close":2495.0},{"date":"2017-11-27","close":2610.0},{"date":"2017-11-28","close":2455.0},{"date":"2017-11-29","close":2430.0},{"date":"2017-11-30","close":2370.0},{"date":"2017-12-01","close":2350.0},{"date":"2017-12-04","close":2350.0},{"date":"2017-12-05","close":2305.0},{"date":"2017-12-06","close":2420.0},{"date":"2017-12-07","close":2465.0},{"date":"2017-12-08","close":2265.0},{"date":"2017-12-11","close":2200.0},{"date":"2017-12-12","close":2150.0},{"date":"2017-12-13","close":2190.0},{"date":"2017-12-14","close":2235.0},{"date":"2017-12-15","close":2355.0},{"date":"2017-12-18","close":3060.0},{"date":"2017-12-19","close":2825.0},{"date":"2017-12-20","close":3290.0},{"date":"2017-12-21","close":2685.0},{"date":"2017-12-22","close":2535.0},{"date":"2017-12-26","close":2500.0},{"date":"2017-12-27","close":2640.0},{"date":"2017-12-28","close":2490.0},{"date":"2018-01-02","close":2374.5803},{"date":"2018-01-03","close":2636.374},{"date":"2018-01-04","close":3425.4429},{"date":"2018-01-05","close":3348.0107},{"date":"2018-01-08","close":3738.8582},{"date":"2018-01-09","close":3524.9983},{"date":"2018-01-10","close":3595.0554},{"date":"2018-01-11","close":2518.3826},{"date":"2018-01-12","close":2426.2017},{"date":"2018-01-15","close":2909.2297},{"date":"2018-01-16","close":2673.2463},{"date":"2018-01-17","close":2271.3379},{"date":"2018-01-18","close":2802.2998},{"date":"2018-01-19","close":2964.5383},{"date":"2018-01-22","close":2916.6045},{"date":"2018-01-23","close":3038.2827},{"date":"2018-01-24","close":2923.9785},{"date":"2018-01-25","close":2986.6616},{"date":"2018-01-26","close":2990.3494},{"date":"2018-01-29","close":3886.3469},{"date":"2018-01-30","close":4041.2112},{"date":"2018-01-31","close":4092.8328},{"date":"2018-02-01","close":5257.999},{"date":"2018-02-02","close":4837.6543},{"date":"2018-02-05","close":4955.646},{"date":"2018-02-06","close":4572.1738},{"date":"2018-02-07","close":4019.0884},{"date":"2018-02-08","close":4129.7051},{"date":"2018-02-09","close":3915.8452},{"date":"2018-02-12","close":3952.7173},{"date":"2018-02-13","close":4129.7051},{"date":"2018-02-14","close":4299.3179},{"date":"2018-02-19","close":4535.3013},{"date":"2018-02-20","close":4645.918},{"date":"2018-02-21","close":4704.9131},{"date":"2018-02-22","close":4402.5605},{"date":"2018-02-23","close":4166.5771},{"date":"2018-02-26","close":3952.7173},{"date":"2018-02-27","close":3930.5942},{"date":"2018-02-28","close":3716.7344},{"date":"2018-03-02","close":3783.1045},{"date":"2018-03-05","close":3849.4753},{"date":"2018-03-06","close":3716.7344},{"date":"2018-03-07","close":3462.3152},{"date":"2018-03-08","close":3654.0515},{"date":"2018-03-09","close":3469.6895},{"date":"2018-03-12","close":3591.3682},{"date":"2018-03-13","close":3484.4387},{"date":"2018-03-14","close":3565.5579},{"date":"2018-03-15","close":3366.4473},{"date":"2018-03-16","close":3403.3196},{"date":"2018-03-19","close":3211.583},{"date":"2018-03-20","close":3178.3979},{"date":"2018-03-21","close":3200.5212},{"date":"2018-03-22","close":3200.5212},{"date":"2018-03-23","close":3097.2788},{"date":"2018-03-26","close":3322.2004},{"date":"2018-03-27","close":3145.2126},{"date":"2018-03-28","close":3027.2212},{"date":"2018-03-29","close":3049.3447},{"date":"2018-03-30","close":3126.7769},{"date":"2018-04-02","close":2975.5999},{"date":"2018-04-03","close":2975.5999},{"date":"2018-04-04","close":2850.2339},{"date":"2018-04-05","close":2879.7319},{"date":"2018-04-06","close":2794.9253},{"date":"2018-04-09","close":2876.0444},{"date":"2018-04-10","close":2946.1021},{"date":"2018-04-11","close":2968.2253},{"date":"2018-04-12","close":3071.468},{"date":"2018-04-13","close":3038.2827},{"date":"2018-04-16","close":3134.1511},{"date":"2018-04-17","close":3252.1428},{"date":"2018-04-18","close":3348.0107},{"date":"2018-04-19","close":3178.3979},{"date":"2018-04-20","close":3112.0278},{"date":"2018-04-23","close":2942.4146},{"date":"2018-04-24","close":3543.4343},{"date":"2018-04-25","close":3230.0195},{"date":"2018-04-26","close":3171.0239},{"date":"2018-04-27","close":3171.0239},{"date":"2018-04-30","close":3067.7808},{"date":"2018-05-02","close":2901.8552},{"date":"2018-05-03","close":2968.2253},{"date":"2018-05-04","close":2927.6658},{"date":"2018-05-08","close":2710.1187},{"date":"2018-05-09","close":2787.551},{"date":"2018-05-10","close":2824.4236},{"date":"2018-05-11","close":2828.1104},{"date":"2018-05-14","close":2581.0657},{"date":"2018-05-15","close":2691.6826},{"date":"2018-05-16","close":2562.6294},{"date":"2018-05-17","close":2562.6294},{"date":"2018-05-18","close":2614.251},{"date":"2018-05-21","close":2643.7488},{"date":"2018-05-23","close":2577.3784},{"date":"2018-05-24","close":2614.251},{"date":"2018-05-25","close":2525.7571},{"date":"2018-05-28","close":2533.1313},{"date":"2018-05-29","close":2522.0696},{"date":"2018-05-30","close":2577.3784},{"date":"2018-05-31","close":2503.6338},{"date":"2018-06-01","close":2518.3826},{"date":"2018-06-04","close":2606.8765},{"date":"2018-06-05","close":2581.0657},{"date":"2018-06-07","close":2617.9382},{"date":"2018-06-08","close":2702.7444},{"date":"2018-06-11","close":2540.5063},{"date":"2018-06-12","close":2444.6382},{"date":"2018-06-14","close":2418.8271},{"date":"2018-06-15","close":2418.8271},{"date":"2018-06-18","close":2275.0249},{"date":"2018-06-19","close":2193.906},{"date":"2018-06-20","close":2252.9016},{"date":"2018-06-21","close":2223.4033},{"date":"2018-06-22","close":2300.8357},{"date":"2018-06-25","close":2249.2144},{"date":"2018-06-26","close":2252.9016},{"date":"2018-06-27","close":2238.1526},{"date":"2018-06-28","close":2072.2271},{"date":"2018-06-29","close":2050.1035},{"date":"2018-07-02","close":2020.6056},{"date":"2018-07-03","close":2116.4739},{"date":"2018-07-04","close":2179.1567},{"date":"2018-07-05","close":2171.7825},{"date":"2018-07-06","close":2175.4695},{"date":"2018-07-09","close":2190.2185},{"date":"2018-07-10","close":2286.0869},{"date":"2018-07-11","close":2227.0911},{"date":"2018-07-12","close":2227.0911},{"date":"2018-07-13","close":2286.0869},{"date":"2018-07-16","close":2271.3379},{"date":"2018-07-17","close":2433.5759},{"date":"2018-07-18","close":2396.7036},{"date":"2018-07-19","close":2267.6506},{"date":"2018-07-20","close":2234.4653},{"date":"2018-07-23","close":2190.2185},{"date":"2018-07-24","close":2204.9673},{"date":"2018-07-25","close":2249.2144},{"date":"2018-07-26","close":2326.6462},{"date":"2018-07-27","close":2322.959},{"date":"2018-07-30","close":2326.6462},{"date":"2018-07-31","close":2345.0823},{"date":"2018-08-01","close":2300.8357},{"date":"2018-08-02","close":2341.3953},{"date":"2018-08-03","close":2300.8357},{"date":"2018-08-06","close":2330.3337},{"date":"2018-08-07","close":2241.8398},{"date":"2018-08-08","close":2252.9016},{"date":"2018-08-09","close":2216.0288},{"date":"2018-08-10","close":2190.2185},{"date":"2018-08-13","close":2094.3506},{"date":"2018-08-14","close":2094.3506},{"date":"2018-08-16","close":2090.6633},{"date":"2018-08-17","close":2168.0955},{"date":"2018-08-20","close":2171.7825},{"date":"2018-08-21","close":2204.9673},{"date":"2018-08-22","close":2241.8398},{"date":"2018-08-23","close":2256.5889},{"date":"2018-08-24","close":2275.0249},{"date":"2018-08-27","close":2278.7122},{"date":"2018-08-28","close":2278.7122},{"date":"2018-08-29","close":2345.0823},{"date":"2018-08-30","close":2363.5186},{"date":"2018-08-31","close":2396.7036},{"date":"2018-09-03","close":2389.3291},{"date":"2018-09-04","close":2422.5144},{"date":"2018-09-05","close":2363.5186},{"date":"2018-09-06","close":2278.7122},{"date":"2018-09-07","close":2337.7083},{"date":"2018-09-10","close":2337.7083},{"date":"2018-09-11","close":2345.0823},{"date":"2018-09-12","close":2341.3953},{"date":"2018-09-13","close":2367.2063},{"date":"2018-09-14","close":2337.7083},{"date":"2018-09-17","close":2289.7739},{"date":"2018-09-18","close":2286.0869},{"date":"2018-09-19","close":2219.7166},{"date":"2018-09-20","close":2145.9714},{"date":"2018-09-21","close":2171.7825},{"date":"2018-09-27","close":2123.8484},{"date":"2018-09-28","close":2112.7864},{"date":"2018-10-01","close":2079.6013},{"date":"2018-10-02","close":2042.729},{"date":"2018-10-04","close":2016.918},{"date":"2018-10-05","close":1943.1735},{"date":"2018-10-08","close":1913.6757},{"date":"2018-10-10","close":1766.1862},{"date":"2018-10-11","close":1662.9436},{"date":"2018-10-12","close":1736.6884},{"date":"2018-10-15","close":1744.063},{"date":"2018-10-16","close":1799.3713},{"date":"2018-10-17","close":1773.5608},{"date":"2018-10-18","close":1780.9355},{"date":"2018-10-19","close":1744.063},{"date":"2018-10-22","close":1791.9971},{"date":"2018-10-23","close":1681.3799},{"date":"2018-10-24","close":1589.199},{"date":"2018-10-25","close":1485.9563},{"date":"2018-10-26","close":1408.5244},{"date":"2018-10-29","close":1253.6605},{"date":"2018-10-30","close":1305.2819},{"date":"2018-10-31","close":1367.9647},{"date":"2018-11-01","close":1404.8372},{"date":"2018-11-02","close":1474.8945},{"date":"2018-11-05","close":1544.9521},{"date":"2018-11-06","close":1504.3925},{"date":"2018-11-07","close":1482.2692},{"date":"2018-11-08","close":1497.0181},{"date":"2018-11-09","close":1485.9563},{"date":"2018-11-12","close":1460.1458},{"date":"2018-11-13","close":1438.0222},{"date":"2018-11-14","close":1515.4542},{"date":"2018-11-15","close":1563.3884},{"date":"2018-11-16","close":1626.0714},{"date":"2018-11-19","close":1670.318},{"date":"2018-11-20","close":1637.1332},{"date":"2018-11-21","close":1570.7627},{"date":"2018-11-22","close":1574.4501},{"date":"2018-11-23","close":1519.1414},{"date":"2018-11-26","close":1526.516},{"date":"2018-11-27","close":1537.5776},{"date":"2018-11-28","close":1567.0756},{"date":"2018-11-29","close":1541.2649},{"date":"2018-11-30","close":1522.8286},{"date":"2018-12-03","close":1537.5776},{"date":"2018-12-04","close":1530.2032},{"date":"2018-12-05","close":1515.4542},{"date":"2018-12-06","close":1456.4584},{"date":"2018-12-07","close":1452.7712},{"date":"2018-12-10","close":1419.5861},{"date":"2018-12-11","close":1401.1499},{"date":"2018-12-12","close":1412.2118},{"date":"2018-12-13","close":1474.8945},{"date":"2018-12-14","close":1452.7712},{"date":"2018-12-17","close":1456.4584},{"date":"2018-12-18","close":1592.8862},{"date":"2018-12-19","close":1556.0139},{"date":"2018-12-20","close":1563.3884},{"date":"2018-12-21","close":1556.0139},{"date":"2018-12-24","close":1578.1373},{"date":"2018-12-26","close":1515.4542},{"date":"2018-12-27","close":1534.3502},{"date":"2018-12-28","close":1530.571},{"date":"2019-01-02","close":1511.675},{"date":"2019-01-03","close":1534.3502},{"date":"2019-01-04","close":1534.3502},{"date":"2019-01-07","close":1636.3884},{"date":"2019-01-08","close":1594.8173},{"date":"2019-01-09","close":1617.4923},{"date":"2019-01-10","close":1681.7384},{"date":"2019-01-11","close":1659.0635},{"date":"2019-01-14","close":1647.7257},{"date":"2019-01-15","close":1662.8428},{"date":"2019-01-16","close":1674.1802},{"date":"2019-01-17","close":1647.7257},{"date":"2019-01-18","close":1636.3884},{"date":"2019-01-21","close":1704.4136},{"date":"2019-01-22","close":1681.7384},{"date":"2019-01-23","close":1662.8428},{"date":"2019-01-24","close":1677.9594},{"date":"2019-01-25","close":1674.1802},{"date":"2019-01-28","close":1693.0762},{"date":"2019-01-29","close":1662.8428},{"date":"2019-01-30","close":1659.0635},{"date":"2019-01-31","close":1625.0508},{"date":"2019-02-01","close":1621.2717},{"date":"2019-02-07","close":1659.0635},{"date":"2019-02-08","close":1655.2843},{"date":"2019-02-11","close":1643.9468},{"date":"2019-02-12","close":1640.1675},{"date":"2019-02-13","close":1715.7513},{"date":"2019-02-14","close":1738.4264},{"date":"2019-02-15","close":1723.3097},{"date":"2019-02-18","close":1734.6471},{"date":"2019-02-19","close":1742.2057},{"date":"2019-02-20","close":1715.7513},{"date":"2019-02-21","close":1798.8933},{"date":"2019-02-22","close":1787.556},{"date":"2019-02-25","close":1810.2308},{"date":"2019-02-26","close":1783.7765},{"date":"2019-02-27","close":1761.1016},{"date":"2019-02-28","close":1670.4009},{"date":"2019-03-04","close":1723.3097},{"date":"2019-03-05","close":1776.2183},{"date":"2019-03-06","close":1946.2814},{"date":"2019-03-07","close":1916.0483},{"date":"2019-03-08","close":1942.5024},{"date":"2019-03-11","close":1999.1903},{"date":"2019-03-12","close":1999.1903},{"date":"2019-03-13","close":2025.6444},{"date":"2019-03-14","close":2048.3198},{"date":"2019-03-15","close":1950.0609},{"date":"2019-03-18","close":2097.4487},{"date":"2019-03-19","close":2044.5404},{"date":"2019-03-20","close":2002.9695},{"date":"2019-03-21","close":1927.3859},{"date":"2019-03-22","close":1840.4646},{"date":"2019-03-25","close":1745.9847},{"date":"2019-03-26","close":1825.3478},{"date":"2019-03-27","close":1814.0099},{"date":"2019-03-28","close":1772.439},{"date":"2019-03-29","close":1802.6725},{"date":"2019-04-01","close":1851.8018},{"date":"2019-04-02","close":1957.6191},{"date":"2019-04-03","close":1938.7233},{"date":"2019-04-04","close":1968.9569},{"date":"2019-04-05","close":1934.9441},{"date":"2019-04-08","close":1995.4108},{"date":"2019-04-09","close":1938.7233},{"date":"2019-04-10","close":1942.5024},{"date":"2019-04-11","close":1942.5024},{"date":"2019-04-12","close":1931.165},{"date":"2019-04-15","close":1908.4899},{"date":"2019-04-16","close":1866.9187},{"date":"2019-04-17","close":1893.373},{"date":"2019-04-18","close":1882.0354},{"date":"2019-04-19","close":1897.1523},{"date":"2019-04-22","close":1934.9441},{"date":"2019-04-23","close":1980.2943},{"date":"2019-04-24","close":1972.7358},{"date":"2019-04-25","close":1889.5939},{"date":"2019-04-26","close":1851.8018},{"date":"2019-04-29","close":1863.1396},{"date":"2019-04-30","close":1874.4771},{"date":"2019-05-02","close":1885.8146},{"date":"2019-05-03","close":1904.7103},{"date":"2019-05-07","close":1916.0483},{"date":"2019-05-08","close":1878.2562},{"date":"2019-05-09","close":1791.3351},{"date":"2019-05-10","close":1768.6598},{"date":"2019-05-13","close":1832.906},{"date":"2019-05-14","close":1863.1396},{"date":"2019-05-15","close":1870.6981},{"date":"2019-05-16","close":1795.1144},{"date":"2019-05-17","close":1727.0886},{"date":"2019-05-20","close":1700.6344},{"date":"2019-05-21","close":1670.4009},{"date":"2019-05-22","close":1662.8428},{"date":"2019-05-23","close":1587.2588},{"date":"2019-05-24","close":1575.9211},{"date":"2019-05-27","close":1643.9468},{"date":"2019-05-28","close":1643.9468},{"date":"2019-05-29","close":1560.8044},{"date":"2019-05-30","close":1560.8044},{"date":"2019-05-31","close":1579.7004},{"date":"2019-06-03","close":1568.3628},{"date":"2019-06-04","close":1568.3628},{"date":"2019-06-05","close":1598.5964},{"date":"2019-06-07","close":1621.2717},{"date":"2019-06-10","close":1625.0508},{"date":"2019-06-11","close":1632.6091},{"date":"2019-06-12","close":1647.7257},{"date":"2019-06-13","close":1647.7257},{"date":"2019-06-14","close":1662.8428},{"date":"2019-06-17","close":1693.0762},{"date":"2019-06-18","close":1662.8428},{"date":"2019-06-19","close":1677.9594},{"date":"2019-06-20","close":1704.4136},{"date":"2019-06-21","close":1704.4136},{"date":"2019-06-24","close":1693.0762},{"date":"2019-06-25","close":1776.2183},{"date":"2019-06-26","close":1757.3225},{"date":"2019-06-27","close":1700.6344},{"date":"2019-06-28","close":1655.2843},{"date":"2019-07-01","close":1636.3884},{"date":"2019-07-02","close":1598.5964},{"date":"2019-07-03","close":1602.3756},{"date":"2019-07-04","close":1575.9211},{"date":"2019-07-05","close":1564.5839},{"date":"2019-07-08","close":1454.9872},{"date":"2019-07-09","close":1458.7666},{"date":"2019-07-10","close":1481.4417},{"date":"2019-07-11","close":1504.1168},{"date":"2019-07-12","close":1519.2335},{"date":"2019-07-15","close":1462.5457},{"date":"2019-07-16","close":1473.8832},{"date":"2019-07-17","close":1447.4288},{"date":"2019-07-18","close":1443.6498},{"date":"2019-07-19","close":1485.2208},{"date":"2019-07-22","close":1492.7791},{"date":"2019-07-23","close":1500.3375},{"date":"2019-07-24","close":1496.5582},{"date":"2019-07-25","close":1488.9999},{"date":"2019-07-26","close":1420.9745},{"date":"2019-07-29","close":1311.3781},{"date":"2019-07-30","close":1318.9366},{"date":"2019-07-31","close":1368.0659},{"date":"2019-08-01","close":1341.6116},{"date":"2019-08-02","close":1352.9493},{"date":"2019-08-05","close":1201.7817},{"date":"2019-08-06","close":1163.9897},{"date":"2019-08-07","close":1213.1193},{"date":"2019-08-08","close":1281.1445},{"date":"2019-08-09","close":1284.9238},{"date":"2019-08-12","close":1288.703},{"date":"2019-08-13","close":1307.5991},{"date":"2019-08-14","close":1300.0406},{"date":"2019-08-16","close":1277.3654},{"date":"2019-08-19","close":1315.1572},{"date":"2019-08-20","close":1322.7157},{"date":"2019-08-21","close":1360.5077},{"date":"2019-08-22","close":1326.495},{"date":"2019-08-23","close":1296.2611},{"date":"2019-08-26","close":1243.3527},{"date":"2019-08-27","close":1250.9111},{"date":"2019-08-28","close":1269.807},{"date":"2019-08-29","close":1273.5863},{"date":"2019-08-30","close":1300.0406},{"date":"2019-09-02","close":1315.1572},{"date":"2019-09-03","close":1337.8325},{"date":"2019-09-04","close":1349.17},{"date":"2019-09-05","close":1360.5077},{"date":"2019-09-06","close":1352.9493},{"date":"2019-09-09","close":1326.495},{"date":"2019-09-10","close":1326.495},{"date":"2019-09-11","close":1383.1827},{"date":"2019-09-16","close":1413.4163},{"date":"2019-09-17","close":1447.4288},{"date":"2019-09-18","close":1473.8832},{"date":"2019-09-19","close":1466.325},{"date":"2019-09-20","close":1462.5457},{"date":"2019-09-23","close":1436.0913},{"date":"2019-09-24","close":1424.7538},{"date":"2019-09-25","close":1394.5201},{"date":"2019-09-26","close":1420.9745},{"date":"2019-09-27","close":1417.1953},{"date":"2019-09-30","close":1360.5077},{"date":"2019-10-01","close":1356.7284},{"date":"2019-10-02","close":1337.8325},{"date":"2019-10-04","close":1303.8198},{"date":"2019-10-07","close":1303.8198},{"date":"2019-10-08","close":1341.6116},{"date":"2019-10-10","close":1341.6116},{"date":"2019-10-11","close":1341.6116},{"date":"2019-10-14","close":1341.6116},{"date":"2019-10-15","close":1360.5077},{"date":"2019-10-16","close":1383.1827},{"date":"2019-10-17","close":1386.9619},{"date":"2019-10-18","close":1371.8451},{"date":"2019-10-21","close":1398.2994},{"date":"2019-10-22","close":1443.6498},{"date":"2019-10-23","close":1405.858},{"date":"2019-10-24","close":1356.7284},{"date":"2019-10-25","close":1349.17},{"date":"2019-10-28","close":1409.637},{"date":"2019-10-29","close":1413.4163},{"date":"2019-10-30","close":1420.9745},{"date":"2019-10-31","close":1424.7538},{"date":"2019-11-01","close":1439.8705},{"date":"2019-11-04","close":1462.5457},{"date":"2019-11-05","close":1462.5457},{"date":"2019-11-06","close":1466.325},{"date":"2019-11-07","close":1473.8832},{"date":"2019-11-08","close":1523.0126},{"date":"2019-11-11","close":1507.8958},{"date":"2019-11-12","close":1500.3375},{"date":"2019-11-13","close":1488.9999},{"date":"2019-11-14","close":1496.5582},{"date":"2019-11-15","close":1488.9999},{"date":"2019-11-18","close":1481.4417},{"date":"2019-11-19","close":1496.5582},{"date":"2019-11-20","close":1447.4288},{"date":"2019-11-21","close":1413.4163},{"date":"2019-11-22","close":1398.2994},{"date":"2019-11-25","close":1413.4163},{"date":"2019-11-26","close":1488.9999},{"date":"2019-11-27","close":1477.6625},{"date":"2019-11-28","close":1488.9999},{"date":"2019-11-29","close":1481.4417},{"date":"2019-12-02","close":1485.2208},{"date":"2019-12-03","close":1477.6625},{"date":"2019-12-04","close":1451.208},{"date":"2019-12-05","close":1405.858},{"date":"2019-12-06","close":1436.0913},{"date":"2019-12-09","close":1432.3121},{"date":"2019-12-10","close":1417.1953},{"date":"2019-12-11","close":1436.0913},{"date":"2019-12-12","close":1470.1039},{"date":"2019-12-13","close":1488.9999},{"date":"2019-12-16","close":1492.7791},{"date":"2019-12-17","close":1485.2208},{"date":"2019-12-18","close":1504.1168},{"date":"2019-12-19","close":1511.675},{"date":"2019-12-20","close":1515.4542},{"date":"2019-12-23","close":1470.1039},{"date":"2019-12-24","close":1439.8705},{"date":"2019-12-26","close":1454.9872},{"date":"2019-12-27","close":1501.5469},{"date":"2019-12-30","close":1505.4269},{"date":"2020-01-02","close":1532.5865},{"date":"2020-01-03","close":1528.7067},{"date":"2020-01-06","close":1536.4666},{"date":"2020-01-07","close":1586.906},{"date":"2020-01-08","close":1509.3066},{"date":"2020-01-09","close":1544.2266},{"date":"2020-01-10","close":1668.3855},{"date":"2020-01-13","close":1664.5056},{"date":"2020-01-14","close":1707.1853},{"date":"2020-01-15","close":1637.3457},{"date":"2020-01-16","close":1652.8657},{"date":"2020-01-17","close":1664.5056},{"date":"2020-01-20","close":1621.8258},{"date":"2020-01-21","close":1598.5461},{"date":"2020-01-22","close":1621.8258},{"date":"2020-01-23","close":1594.666},{"date":"2020-01-28","close":1544.2266},{"date":"2020-01-29","close":1590.7861},{"date":"2020-01-30","close":1517.0668},{"date":"2020-01-31","close":1451.1073},{"date":"2020-02-03","close":1443.3474},{"date":"2020-02-04","close":1451.1073},{"date":"2020-02-05","close":1458.8672},{"date":"2020-02-06","close":1493.7869},{"date":"2020-02-07","close":1493.7869},{"date":"2020-02-10","close":1493.7869},{"date":"2020-02-11","close":1532.5865},{"date":"2020-02-12","close":1536.4666},{"date":"2020-02-13","close":1513.1868},{"date":"2020-02-14","close":1528.7067},{"date":"2020-02-17","close":1520.9467},{"date":"2020-02-18","close":1486.0271},{"date":"2020-02-19","close":1486.0271},{"date":"2020-02-20","close":1462.7472},{"date":"2020-02-21","close":1412.3076},{"date":"2020-02-24","close":1330.8284},{"date":"2020-02-25","close":1357.9882},{"date":"2020-02-26","close":1361.8682},{"date":"2020-02-27","close":1323.0685},{"date":"2020-02-28","close":1264.8688},{"date":"2020-03-02","close":1295.9086},{"date":"2020-03-03","close":1303.6686},{"date":"2020-03-04","close":1354.1083},{"date":"2020-03-05","close":1377.3881},{"date":"2020-03-06","close":1385.1479},{"date":"2020-03-09","close":1385.1479},{"date":"2020-03-10","close":1350.2283},{"date":"2020-03-11","close":1288.1488},{"date":"2020-03-12","close":1288.1488},{"date":"2020-03-13","close":993.2712},{"date":"2020-03-16","close":1004.9111},{"date":"2020-03-17","close":1078.6307},{"date":"2020-03-18","close":935.0718},{"date":"2020-03-19","close":783.7532},{"date":"2020-03-20","close":834.1927},{"date":"2020-03-23","close":787.6331},{"date":"2020-03-24","close":845.8326},{"date":"2020-03-25","close":946.7116},{"date":"2020-03-26","close":1016.551},{"date":"2020-03-27","close":1001.0312},{"date":"2020-03-30","close":1063.1107},{"date":"2020-03-31","close":1078.6307},{"date":"2020-04-01","close":1066.9908},{"date":"2020-04-02","close":1066.9908},{"date":"2020-04-03","close":1078.6307},{"date":"2020-04-06","close":1152.35},{"date":"2020-04-07","close":1171.7498},{"date":"2020-04-08","close":1175.6298},{"date":"2020-04-09","close":1307.5486},{"date":"2020-04-10","close":1218.3093},{"date":"2020-04-13","close":1195.0295},{"date":"2020-04-14","close":1195.0295},{"date":"2020-04-16","close":1218.3093},{"date":"2020-04-17","close":1307.5486},{"date":"2020-04-20","close":1311.4285},{"date":"2020-04-21","close":1264.8688},{"date":"2020-04-22","close":1295.9086},{"date":"2020-04-23","close":1303.6686},{"date":"2020-04-24","close":1257.109},{"date":"2020-04-27","close":1307.5486},{"date":"2020-04-28","close":1303.6686},{"date":"2020-04-29","close":1303.6686},{"date":"2020-05-04","close":1292.0287},{"date":"2020-05-06","close":1303.6686},{"date":"2020-05-07","close":1338.5883},{"date":"2020-05-08","close":1350.2283},{"date":"2020-05-11","close":1326.9482},{"date":"2020-05-12","close":1315.3085},{"date":"2020-05-13","close":1315.3085},{"date":"2020-05-14","close":1307.5486},{"date":"2020-05-15","close":1292.0287},{"date":"2020-05-18","close":1284.2687},{"date":"2020-05-19","close":1303.6686},{"date":"2020-05-20","close":1342.4684},{"date":"2020-05-21","close":1326.9482},{"date":"2020-05-22","close":1295.9086},{"date":"2020-05-25","close":1311.4285},{"date":"2020-05-26","close":1326.9482},{"date":"2020-05-27","close":1319.1884},{"date":"2020-05-28","close":1295.9086},{"date":"2020-05-29","close":1326.9482},{"date":"2020-06-01","close":1342.4684},{"date":"2020-06-02","close":1404.5476},{"date":"2020-06-03","close":1369.6282},{"date":"2020-06-04","close":1385.1479},{"date":"2020-06-05","close":1389.0278},{"date":"2020-06-08","close":1381.2678},{"date":"2020-06-09","close":1354.1083},{"date":"2020-06-10","close":1346.3483},{"date":"2020-06-11","close":1323.0685},{"date":"2020-06-12","close":1284.2687},{"date":"2020-06-15","close":1163.9897},{"date":"2020-06-16","close":1253.2289},{"date":"2020-06-17","close":1233.8291},{"date":"2020-06-18","close":1253.2289},{"date":"2020-06-19","close":1249.349},{"date":"2020-06-22","close":1249.349},{"date":"2020-06-23","close":1237.7092},{"date":"2020-06-24","close":1245.4691},{"date":"2020-06-25","close":1253.2289},{"date":"2020-06-26","close":1237.7092},{"date":"2020-06-29","close":1202.7896},{"date":"2020-06-30","close":1206.6696},{"date":"2020-07-01","close":1198.9095},{"date":"2020-07-02","close":1241.5891},{"date":"2020-07-03","close":1245.4691},{"date":"2020-07-06","close":1268.7489},{"date":"2020-07-07","close":1272.6288},{"date":"2020-07-08","close":1272.6288},{"date":"2020-07-09","close":1280.3888},{"date":"2020-07-10","close":1253.2289},{"date":"2020-07-13","close":1276.5088},{"date":"2020-07-14","close":1276.5088},{"date":"2020-07-15","close":1307.5486},{"date":"2020-07-16","close":1299.7886},{"date":"2020-07-17","close":1299.7886},{"date":"2020-07-20","close":1350.2283},{"date":"2020-07-21","close":1350.2283},{"date":"2020-07-22","close":1330.8284},{"date":"2020-07-23","close":1307.5486},{"date":"2020-07-24","close":1303.6686},{"date":"2020-07-27","close":1342.4684},{"date":"2020-07-28","close":1338.5883},{"date":"2020-07-29","close":1447.2273},{"date":"2020-07-30","close":1482.147},{"date":"2020-07-31","close":1458.8672},{"date":"2020-08-03","close":1462.7472},{"date":"2020-08-04","close":1683.9053},{"date":"2020-08-05","close":1691.6652},{"date":"2020-08-06","close":1711.0651},{"date":"2020-08-07","close":1753.7448},{"date":"2020-08-10","close":1815.8242},{"date":"2020-08-11","close":1831.3441},{"date":"2020-08-12","close":1726.585},{"date":"2020-08-13","close":1691.6652},{"date":"2020-08-14","close":1788.6643},{"date":"2020-08-18","close":1742.1047},{"date":"2020-08-19","close":1862.3837},{"date":"2020-08-20","close":1994.3026},{"date":"2020-08-21","close":1990.4225},{"date":"2020-08-24","close":2064.1421},{"date":"2020-08-25","close":2091.3018},{"date":"2020-08-26","close":1998.1826},{"date":"2020-08-27","close":1967.1432},{"date":"2020-08-28","close":2052.5022},{"date":"2020-08-31","close":2242.6206},{"date":"2020-09-01","close":2122.3413},{"date":"2020-09-02","close":1990.4225},{"date":"2020-09-03","close":2122.3413},{"date":"2020-09-04","close":2029.2223},{"date":"2020-09-07","close":1994.3026},{"date":"2020-09-08","close":1901.1832},{"date":"2020-09-09","close":1881.7834},{"date":"2020-09-10","close":1769.2646},{"date":"2020-09-11","close":1742.1047},{"date":"2020-09-14","close":1699.4252},{"date":"2020-09-15","close":1672.2653},{"date":"2020-09-16","close":1660.6255},{"date":"2020-09-17","close":1648.9856},{"date":"2020-09-18","close":1672.2653},{"date":"2020-09-21","close":1707.1853},{"date":"2020-09-22","close":1652.8657},{"date":"2020-09-23","close":1590.7861},{"date":"2020-09-24","close":1505.4269},{"date":"2020-09-25","close":1489.9069},{"date":"2020-09-28","close":1563.6262},{"date":"2020-09-29","close":1571.3862},{"date":"2020-10-05","close":1606.306},{"date":"2020-10-06","close":1614.0659},{"date":"2020-10-07","close":1637.3457},{"date":"2020-10-08","close":1648.9856},{"date":"2020-10-12","close":1738.225},{"date":"2020-10-13","close":1695.5452},{"date":"2020-10-14","close":1680.0254},{"date":"2020-10-15","close":1652.8657},{"date":"2020-10-16","close":1594.666},{"date":"2020-10-19","close":1722.705},{"date":"2020-10-20","close":1633.4658},{"date":"2020-10-21","close":1586.906},{"date":"2020-10-22","close":2060.262},{"date":"2020-10-23","close":1974.9026},{"date":"2020-10-26","close":1831.3441},{"date":"2020-10-27","close":1769.2646},{"date":"2020-10-28","close":1827.4641},{"date":"2020-10-29","close":1835.2241},{"date":"2020-10-30","close":1769.2646},{"date":"2020-11-02","close":1870.1436},{"date":"2020-11-03","close":1827.4641},{"date":"2020-11-04","close":2009.8223},{"date":"2020-11-05","close":2064.1421},{"date":"2020-11-06","close":2227.1006},{"date":"2020-11-09","close":2281.4202},{"date":"2020-11-10","close":2095.1819},{"date":"2020-11-11","close":2033.1021},{"date":"2020-11-12","close":2056.3818},{"date":"2020-11-13","close":2060.262},{"date":"2020-11-16","close":2048.6221},{"date":"2020-11-17","close":2017.5822},{"date":"2020-11-18","close":2141.7412},{"date":"2020-11-19","close":2126.2214},{"date":"2020-11-20","close":2095.1819},{"date":"2020-11-23","close":2106.8215},{"date":"2020-11-24","close":2355.1394},{"date":"2020-11-25","close":2343.4995},{"date":"2020-11-26","close":2234.8604},{"date":"2020-11-27","close":2180.541},{"date":"2020-11-30","close":2238.7405},{"date":"2020-12-01","close":2254.2603},{"date":"2020-12-02","close":2211.5808},{"date":"2020-12-03","close":2168.9009},{"date":"2020-12-04","close":2184.4209},{"date":"2020-12-07","close":2087.4219},{"date":"2020-12-08","close":2079.6619},{"date":"2020-12-09","close":2040.8622},{"date":"2020-12-10","close":2056.3818},{"date":"2020-12-11","close":2060.262},{"date":"2020-12-14","close":2060.262},{"date":"2020-12-15","close":2110.7017},{"date":"2020-12-16","close":2095.1819},{"date":"2020-12-17","close":2157.2615},{"date":"2020-12-18","close":2130.1013},{"date":"2020-12-21","close":2118.4617},{"date":"2020-12-22","close":2013.7025},{"date":"2020-12-23","close":1986.5425},{"date":"2020-12-24","close":1920.5834},{"date":"2020-12-28","close":1897.3035},{"date":"2020-12-29","close":2075.302},{"date":"2020-12-30","close":2099.5745},{"date":"2021-01-04","close":2152.165},{"date":"2021-01-05","close":2087.4382},{"date":"2021-01-06","close":2156.2107},{"date":"2021-01-07","close":2148.1196},{"date":"2021-01-08","close":2115.7563},{"date":"2021-01-11","close":1941.803},{"date":"2021-01-12","close":1864.9401},{"date":"2021-01-13","close":1877.0762},{"date":"2021-01-14","close":1917.5303},{"date":"2021-01-15","close":1885.1671},{"date":"2021-01-18","close":1812.3495},{"date":"2021-01-19","close":1820.4403},{"date":"2021-01-20","close":1832.5767},{"date":"2021-01-21","close":1864.9401},{"date":"2021-01-22","close":1804.2589},{"date":"2021-01-25","close":1800.2133},{"date":"2021-01-26","close":1820.4403},{"date":"2021-01-27","close":1881.1217},{"date":"2021-01-28","close":1816.3948},{"date":"2021-01-29","close":1715.2594},{"date":"2021-02-01","close":1739.532},{"date":"2021-02-02","close":1788.077},{"date":"2021-02-03","close":1792.1226},{"date":"2021-02-04","close":1796.1678},{"date":"2021-02-05","close":1873.0309},{"date":"2021-02-08","close":1901.3488},{"date":"2021-02-09","close":1957.9847},{"date":"2021-02-10","close":1925.6216},{"date":"2021-02-15","close":1966.0758},{"date":"2021-02-16","close":2014.6208},{"date":"2021-02-17","close":2022.7117},{"date":"2021-02-18","close":2079.3474},{"date":"2021-02-19","close":2026.7567},{"date":"2021-02-22","close":2144.0742},{"date":"2021-02-23","close":2014.6208},{"date":"2021-02-24","close":1909.4396},{"date":"2021-02-25","close":1917.5303},{"date":"2021-02-26","close":1881.1217},{"date":"2021-03-02","close":1905.3944},{"date":"2021-03-03","close":1933.7123},{"date":"2021-03-04","close":1937.7577},{"date":"2021-03-05","close":1905.3944},{"date":"2021-03-08","close":1953.9392},{"date":"2021-03-09","close":2034.8479},{"date":"2021-03-10","close":2030.8024},{"date":"2021-03-11","close":2103.6199},{"date":"2021-03-12","close":2160.2559},{"date":"2021-03-15","close":2281.6187},{"date":"2021-03-16","close":2576.9346},{"date":"2021-03-17","close":2601.2073},{"date":"2021-03-18","close":2621.4343},{"date":"2021-03-19","close":2690.2065},{"date":"2021-03-22","close":2686.1611},{"date":"2021-03-23","close":2548.6167},{"date":"2021-03-24","close":2564.7986},{"date":"2021-03-25","close":2471.7537},{"date":"2021-03-26","close":2520.2986},{"date":"2021-03-29","close":2552.6619},{"date":"2021-03-30","close":3151.3845},{"date":"2021-03-31","close":2997.6584},{"date":"2021-04-01","close":3895.7422},{"date":"2021-04-02","close":5056.7788},{"date":"2021-04-05","close":5121.5059},{"date":"2021-04-06","close":5615.0469},{"date":"2021-04-07","close":5299.5039},{"date":"2021-04-08","close":5291.4141},{"date":"2021-04-09","close":5299.5039},{"date":"2021-04-12","close":5234.7773},{"date":"2021-04-13","close":4822.144},{"date":"2021-04-14","close":5194.3232},{"date":"2021-04-15","close":4927.3252},{"date":"2021-04-16","close":4603.6914},{"date":"2021-04-19","close":4191.0586},{"date":"2021-04-20","close":4498.5103},{"date":"2021-04-21","close":4708.8726},{"date":"2021-04-22","close":4547.0557},{"date":"2021-04-23","close":4077.7859},{"date":"2021-04-26","close":4150.6045},{"date":"2021-04-27","close":4085.8774},{"date":"2021-04-28","close":4085.8774},{"date":"2021-04-29","close":3907.8784},{"date":"2021-04-30","close":4102.0591},{"date":"2021-05-03","close":4037.3323},{"date":"2021-05-04","close":4579.4189},{"date":"2021-05-06","close":4506.6016},{"date":"2021-05-07","close":4538.9644},{"date":"2021-05-10","close":4239.6035},{"date":"2021-05-11","close":4142.5127},{"date":"2021-05-12","close":5380.4131},{"date":"2021-05-13","close":4967.7798},{"date":"2021-05-14","close":4830.2358},{"date":"2021-05-17","close":4603.6914},{"date":"2021-05-18","close":4522.7832},{"date":"2021-05-20","close":4166.7861},{"date":"2021-05-21","close":3843.1519},{"date":"2021-05-24","close":3729.8801},{"date":"2021-05-25","close":3725.8345},{"date":"2021-05-26","close":3996.8779},{"date":"2021-05-27","close":4110.1499},{"date":"2021-05-28","close":4182.9673},{"date":"2021-05-31","close":3940.2422},{"date":"2021-06-01","close":3996.8779},{"date":"2021-06-02","close":3948.3328},{"date":"2021-06-03","close":4045.4233},{"date":"2021-06-04","close":3964.5146},{"date":"2021-06-07","close":3802.6975},{"date":"2021-06-08","close":3644.9258},{"date":"2021-06-09","close":3596.3813},{"date":"2021-06-10","close":3588.2903},{"date":"2021-06-11","close":3608.5178},{"date":"2021-06-14","close":3669.1985},{"date":"2021-06-15","close":3677.2893},{"date":"2021-06-16","close":3628.7444},{"date":"2021-06-17","close":3592.3357},{"date":"2021-06-18","close":3503.3364},{"date":"2021-06-21","close":3418.3823},{"date":"2021-06-22","close":3483.1091},{"date":"2021-06-23","close":3426.4734},{"date":"2021-06-24","close":3527.6091},{"date":"2021-06-25","close":3523.5632},{"date":"2021-06-28","close":3511.4277},{"date":"2021-06-29","close":3547.8359},{"date":"2021-06-30","close":3547.8359},{"date":"2021-07-01","close":3434.5645},{"date":"2021-07-02","close":3394.1101},{"date":"2021-07-05","close":3422.4282},{"date":"2021-07-06","close":3499.2913},{"date":"2021-07-07","close":3430.5188},{"date":"2021-07-08","close":3390.0647},{"date":"2021-07-09","close":3236.3386},{"date":"2021-07-12","close":3394.1101},{"date":"2021-07-13","close":3462.8821},{"date":"2021-07-14","close":3470.9729},{"date":"2021-07-15","close":3681.335},{"date":"2021-07-16","close":3450.7458},{"date":"2021-07-19","close":3386.0193},{"date":"2021-07-20","close":3321.2922},{"date":"2021-07-21","close":3462.8821},{"date":"2021-07-22","close":3495.2454},{"date":"2021-07-23","close":3644.9258},{"date":"2021-07-26","close":3762.2434},{"date":"2021-07-27","close":3527.6091},{"date":"2021-07-28","close":3640.8806},{"date":"2021-07-29","close":3559.9722},{"date":"2021-07-30","close":3462.8821},{"date":"2021-08-02","close":3503.3364},{"date":"2021-08-03","close":3361.7466},{"date":"2021-08-04","close":3402.2009},{"date":"2021-08-05","close":3442.6553},{"date":"2021-08-06","close":3410.2917},{"date":"2021-08-09","close":3592.3357},{"date":"2021-08-10","close":3624.699},{"date":"2021-08-11","close":3608.5178},{"date":"2021-08-12","close":3640.8806},{"date":"2021-08-13","close":3746.0618},{"date":"2021-08-17","close":3491.2},{"date":"2021-08-18","close":3462.8821},{"date":"2021-08-19","close":3353.6558},{"date":"2021-08-20","close":3317.2468},{"date":"2021-08-23","close":3608.5178},{"date":"2021-08-24","close":3737.9707},{"date":"2021-08-25","close":3612.5627},{"date":"2021-08-26","close":3608.5178},{"date":"2021-08-27","close":3535.6995},{"date":"2021-08-30","close":3519.5183},{"date":"2021-08-31","close":3515.4727},{"date":"2021-09-01","close":3559.9722},{"date":"2021-09-02","close":3681.335},{"date":"2021-09-03","close":3750.1072},{"date":"2021-09-06","close":3883.606},{"date":"2021-09-07","close":3924.0601},{"date":"2021-09-08","close":3677.2893},{"date":"2021-09-09","close":3661.1079},{"date":"2021-09-10","close":3737.9707},{"date":"2021-09-13","close":3616.6082},{"date":"2021-09-14","close":3677.2893},{"date":"2021-09-15","close":3673.2439},{"date":"2021-09-16","close":3717.7439},{"date":"2021-09-17","close":3863.3789},{"date":"2021-09-23","close":3713.698},{"date":"2021-09-24","close":3648.9717},{"date":"2021-09-27","close":3543.7908},{"date":"2021-09-28","close":3450.7458},{"date":"2021-09-29","close":3475.0188},{"date":"2021-09-30","close":3515.4727},{"date":"2021-10-01","close":3454.7915},{"date":"2021-10-05","close":3551.8818},{"date":"2021-10-06","close":3709.6528},{"date":"2021-10-07","close":3818.8792},{"date":"2021-10-08","close":4191.0586},{"date":"2021-10-12","close":4085.8774},{"date":"2021-10-13","close":4045.4233},{"date":"2021-10-14","close":4021.1506},{"date":"2021-10-15","close":4474.2378},{"date":"2021-10-18","close":4441.8745},{"date":"2021-10-19","close":4458.0562},{"date":"2021-10-20","close":4522.7832},{"date":"2021-10-21","close":4571.3281},{"date":"2021-10-22","close":4296.2393},{"date":"2021-10-25","close":4336.6938},{"date":"2021-10-26","close":4344.7847},{"date":"2021-10-27","close":4288.1484},{"date":"2021-10-28","close":4061.6047},{"date":"2021-10-29","close":4263.876},{"date":"2021-11-01","close":4312.4214},{"date":"2021-11-02","close":4490.4199},{"date":"2021-11-03","close":4433.7837},{"date":"2021-11-04","close":4174.8765},{"date":"2021-11-05","close":4158.6948},{"date":"2021-11-08","close":4393.3291},{"date":"2021-11-09","close":4328.603},{"date":"2021-11-10","close":4041.3779},{"date":"2021-11-11","close":3956.4238},{"date":"2021-11-12","close":4118.2407},{"date":"2021-11-15","close":4174.8765},{"date":"2021-11-16","close":4037.3323},{"date":"2021-11-17","close":4061.6047},{"date":"2021-11-18","close":4263.876},{"date":"2021-11-19","close":4231.5127},{"date":"2021-11-22","close":4118.2407},{"date":"2021-11-23","close":4033.2869},{"date":"2021-11-24","close":4053.5134},{"date":"2021-11-25","close":4239.6035},{"date":"2021-11-26","close":4482.3286},{"date":"2021-11-29","close":4134.4224},{"date":"2021-11-30","close":3968.5601},{"date":"2021-12-01","close":4134.4224},{"date":"2021-12-02","close":4069.6958},{"date":"2021-12-03","close":4344.7847},{"date":"2021-12-06","close":4009.0144},{"date":"2021-12-07","close":3976.6506},{"date":"2021-12-08","close":4013.0591},{"date":"2021-12-09","close":4191.0586},{"date":"2021-12-10","close":4102.0591},{"date":"2021-12-13","close":4150.6045},{"date":"2021-12-14","close":4336.6938},{"date":"2021-12-15","close":4425.6929},{"date":"2021-12-16","close":4328.603},{"date":"2021-12-17","close":4344.7847},{"date":"2021-12-20","close":4110.1499},{"date":"2021-12-21","close":4255.7852},{"date":"2021-12-22","close":4296.2393},{"date":"2021-12-23","close":4312.4214},{"date":"2021-12-24","close":4352.875},{"date":"2021-12-27","close":4288.1484},{"date":"2021-12-28","close":4320.5117},{"date":"2021-12-29","close":4505.436},{"date":"2021-12-30","close":4463.4077},{"date":"2022-01-03","close":5580.0},{"date":"2022-01-04","close":4732.3892},{"date":"2022-01-05","close":4639.9272},{"date":"2022-01-06","close":4244.8608},{"date":"2022-01-07","close":4345.7285},{"date":"2022-01-10","close":4354.1348},{"date":"2022-01-11","close":4421.3794},{"date":"2022-01-12","close":4396.1631},{"date":"2022-01-13","close":4337.3228},{"date":"2022-01-14","close":4236.4551},{"date":"2022-01-17","close":4228.0498},{"date":"2022-01-18","close":4270.0781},{"date":"2022-01-19","close":4194.4268},{"date":"2022-01-20","close":4404.5684},{"date":"2022-01-21","close":4270.0781},{"date":"2022-01-24","close":4097.7612},{"date":"2022-01-25","close":3984.2849},{"date":"2022-01-26","close":3984.2849},{"date":"2022-01-27","close":3933.8511},{"date":"2022-01-28","close":3996.8938},{"date":"2022-02-03","close":4186.0215},{"date":"2022-02-04","close":4236.4551},{"date":"2022-02-07","close":4404.5684},{"date":"2022-02-08","close":4404.5684},{"date":"2022-02-09","close":4404.5684},{"date":"2022-02-10","close":4320.5117},{"date":"2022-02-11","close":4295.2944},{"date":"2022-02-14","close":4228.0498},{"date":"2022-02-15","close":4236.4551},{"date":"2022-02-16","close":4354.1348},{"date":"2022-02-17","close":4438.1914},{"date":"2022-02-18","close":4362.54},{"date":"2022-02-21","close":4379.3511},{"date":"2022-02-22","close":4379.3511},{"date":"2022-02-23","close":4379.3511},{"date":"2022-02-24","close":4001.0964},{"date":"2022-02-25","close":4043.1248},{"date":"2022-02-28","close":4043.1248},{"date":"2022-03-02","close":4110.3701},{"date":"2022-03-03","close":4152.3984},{"date":"2022-03-04","close":4152.3984},{"date":"2022-03-07","close":4228.0498},{"date":"2022-03-08","close":4080.9504},{"date":"2022-03-10","close":4080.9504},{"date":"2022-03-11","close":4253.2661},{"date":"2022-03-14","close":4194.4268},{"date":"2022-03-15","close":4194.4268},{"date":"2022-03-16","close":4194.4268},{"date":"2022-03-17","close":4194.4268},{"date":"2022-03-18","close":4312.1064},{"date":"2022-03-21","close":4312.1064},{"date":"2022-03-22","close":4446.5967},{"date":"2022-03-23","close":4421.3794},{"date":"2022-03-24","close":4488.625},{"date":"2022-03-25","close":4463.4077},{"date":"2022-03-28","close":4455.0029},{"date":"2022-03-29","close":4404.5684},{"date":"2022-03-30","close":4429.7856},{"date":"2022-03-31","close":4455.0029},{"date":"2022-04-01","close":4396.1631},{"date":"2022-04-04","close":4337.3228},{"date":"2022-04-05","close":4312.1064},{"date":"2022-04-06","close":4219.6436},{"date":"2022-04-07","close":4093.5586},{"date":"2022-04-08","close":4127.1812},{"date":"2022-04-11","close":4127.1812},{"date":"2022-04-12","close":4110.3701},{"date":"2022-04-13","close":4148.1958},{"date":"2022-04-14","close":4143.9932},{"date":"2022-04-15","close":4101.9644},{"date":"2022-04-18","close":4085.1531},{"date":"2022-04-19","close":4110.3701},{"date":"2022-04-20","close":4114.5732},{"date":"2022-04-21","close":4097.7612},{"date":"2022-04-22","close":4034.7192},{"date":"2022-04-25","close":3929.6479},{"date":"2022-04-26","close":3984.2849},{"date":"2022-04-27","close":3832.9834},{"date":"2022-04-28","close":3828.78},{"date":"2022-04-29","close":3912.8369},{"date":"2022-05-02","close":3816.1716},{"date":"2022-05-03","close":3786.7517},{"date":"2022-05-04","close":3719.5068},{"date":"2022-05-06","close":3736.3184},{"date":"2022-05-09","close":4300.0},{"date":"2022-05-10","close":3534.582},{"date":"2022-05-11","close":3471.5396},{"date":"2022-05-12","close":3215.167},{"date":"2022-05-13","close":3274.0066},{"date":"2022-05-16","close":3416.9028},{"date":"2022-05-17","close":3379.0774},{"date":"2022-05-18","close":3345.4548},{"date":"2022-05-19","close":3223.5725},{"date":"2022-05-20","close":3303.4265},{"date":"2022-05-23","close":3311.8318},{"date":"2022-05-24","close":3210.9639},{"date":"2022-05-25","close":3227.7754},{"date":"2022-05-26","close":3252.9924},{"date":"2022-05-27","close":3236.1812},{"date":"2022-05-30","close":3408.4973},{"date":"2022-05-31","close":3379.0774},{"date":"2022-06-02","close":3303.4265},{"date":"2022-06-03","close":3290.8176},{"date":"2022-06-07","close":3240.3838},{"date":"2022-06-08","close":3227.7754},{"date":"2022-06-09","close":3198.3555},{"date":"2022-06-10","close":3181.5442},{"date":"2022-06-13","close":2950.3884},{"date":"2022-06-14","close":2950.3884},{"date":"2022-06-15","close":2815.8979},{"date":"2022-06-16","close":2841.115},{"date":"2022-06-17","close":2899.9543},{"date":"2022-06-20","close":2698.2185},{"date":"2022-06-21","close":2824.3035},{"date":"2022-06-22","close":2622.5676},{"date":"2022-06-23","close":2483.874},{"date":"2022-06-24","close":2681.4072},{"date":"2022-06-27","close":2731.8411},{"date":"2022-06-28","close":2752.8552},{"date":"2022-06-29","close":2698.2185},{"date":"2022-06-30","close":2651.9875},{"date":"2022-07-01","close":2614.1621},{"date":"2022-07-04","close":2551.1196},{"date":"2022-07-05","close":2673.0017},{"date":"2022-07-06","close":2614.1621},{"date":"2022-07-07","close":2643.5818},{"date":"2022-07-08","close":2681.4072},{"date":"2022-07-11","close":2736.0442},{"date":"2022-07-12","close":2609.959},{"date":"2022-07-13","close":2639.3789},{"date":"2022-07-14","close":2710.8269},{"date":"2022-07-15","close":2673.0017},{"date":"2022-07-18","close":2832.7092},{"date":"2022-07-19","close":2832.7092},{"date":"2022-07-20","close":2975.6052},{"date":"2022-07-21","close":2946.1855},{"date":"2022-07-22","close":2866.332},{"date":"2022-07-25","close":2925.1714},{"date":"2022-07-26","close":2899.9543},{"date":"2022-07-27","close":2866.332},{"date":"2022-07-28","close":2849.5205},{"date":"2022-07-29","close":2895.7515},{"date":"2022-08-01","close":2832.7092},{"date":"2022-08-02","close":2782.2751},{"date":"2022-08-03","close":2836.9121},{"date":"2022-08-04","close":2878.9404},{"date":"2022-08-05","close":2899.9543},{"date":"2022-08-08","close":2899.9543},{"date":"2022-08-09","close":2958.7939},{"date":"2022-08-10","close":2891.5486},{"date":"2022-08-11","close":2950.3884},{"date":"2022-08-12","close":2971.4026},{"date":"2022-08-16","close":3034.4451},{"date":"2022-08-17","close":3000.8223},{"date":"2022-08-18","close":3105.8931},{"date":"2022-08-19","close":3030.2424},{"date":"2022-08-22","close":2895.7515},{"date":"2022-08-23","close":2811.6951},{"date":"2022-08-24","close":2811.6951},{"date":"2022-08-25","close":2836.9121},{"date":"2022-08-26","close":2832.7092},{"date":"2022-08-29","close":2715.03},{"date":"2022-08-30","close":2769.6667},{"date":"2022-08-31","close":2790.6809},{"date":"2022-09-01","close":2731.8411},{"date":"2022-09-02","close":2757.0583},{"date":"2022-09-05","close":2731.8411},{"date":"2022-09-06","close":2773.8694},{"date":"2022-09-07","close":2715.03},{"date":"2022-09-08","close":2731.8411},{"date":"2022-09-13","close":2807.4924},{"date":"2022-09-14","close":2752.8552},{"date":"2022-09-15","close":2769.6667},{"date":"2022-09-16","close":2786.4783},{"date":"2022-09-19","close":2799.0867},{"date":"2022-09-20","close":2874.7373},{"date":"2022-09-21","close":2853.7231},{"date":"2022-09-22","close":2748.6526},{"date":"2022-09-23","close":2635.1763},{"date":"2022-09-26","close":2420.8315},{"date":"2022-09-27","close":2429.2373},{"date":"2022-09-28","close":2261.1238},{"date":"2022-09-29","close":2290.5437},{"date":"2022-09-30","close":2282.1379},{"date":"2022-10-04","close":2361.9919},{"date":"2022-10-05","close":2277.9353},{"date":"2022-10-06","close":2311.5579},{"date":"2022-10-07","close":2319.9636},{"date":"2022-10-11","close":2122.4304},{"date":"2022-10-12","close":2143.4448},{"date":"2022-10-13","close":2017.3596},{"date":"2022-10-14","close":2172.8643},{"date":"2022-10-17","close":2193.8787},{"date":"2022-10-18","close":2269.5295},{"date":"2022-10-19","close":2252.718},{"date":"2022-10-20","close":2210.6897},{"date":"2022-10-21","close":2202.2842},{"date":"2022-10-24","close":2189.6755},{"date":"2022-10-25","close":2252.718},{"date":"2022-10-26","close":2244.3125},{"date":"2022-10-27","close":2315.7607},{"date":"2022-10-28","close":2290.5437},{"date":"2022-10-31","close":2294.7463},{"date":"2022-11-01","close":2311.5579},{"date":"2022-11-02","close":2311.5579},{"date":"2022-11-03","close":2336.7749},{"date":"2022-11-04","close":2336.7749},{"date":"2022-11-07","close":2534.3081},{"date":"2022-11-08","close":2467.0627},{"date":"2022-11-09","close":2446.0486},{"date":"2022-11-10","close":2437.6428},{"date":"2022-11-11","close":2483.874},{"date":"2022-11-14","close":2513.2939},{"date":"2022-11-15","close":2513.2939},{"date":"2022-11-16","close":2513.2939},{"date":"2022-11-17","close":2496.4827},{"date":"2022-11-18","close":2475.4685},{"date":"2022-11-21","close":2387.209},{"date":"2022-11-22","close":2408.2231},{"date":"2022-11-23","close":2437.6428},{"date":"2022-11-24","close":2492.2798},{"date":"2022-11-25","close":2496.4827},{"date":"2022-11-28","close":2416.6287},{"date":"2022-11-29","close":2475.4685},{"date":"2022-11-30","close":2488.0769},{"date":"2022-12-01","close":2509.0911},{"date":"2022-12-02","close":2500.6853},{"date":"2022-12-05","close":2509.0911},{"date":"2022-12-06","close":2488.0769},{"date":"2022-12-07","close":2433.4402},{"date":"2022-12-08","close":2319.9636},{"date":"2022-12-09","close":2366.1946},{"date":"2022-12-12","close":2370.3977},{"date":"2022-12-13","close":2353.5862},{"date":"2022-12-14","close":2521.6995},{"date":"2022-12-15","close":2446.0486},{"date":"2022-12-16","close":2412.426},{"date":"2022-12-19","close":2433.4402},{"date":"2022-12-20","close":2378.8032},{"date":"2022-12-21","close":2353.5862},{"date":"2022-12-22","close":2416.6287},{"date":"2022-12-23","close":2374.6003},{"date":"2022-12-26","close":2395.6145},{"date":"2022-12-27","close":2446.0486},{"date":"2022-12-28","close":2423.8923},{"date":"2022-12-29","close":2321.9736},{"date":"2023-01-02","close":2220.0547},{"date":"2023-01-03","close":2224.4861},{"date":"2023-01-04","close":2268.7986},{"date":"2023-01-05","close":2268.7986},{"date":"2023-01-06","close":2304.2488},{"date":"2023-01-09","close":2357.4236},{"date":"2023-01-10","close":2366.2861},{"date":"2023-01-11","close":2406.1672},{"date":"2023-01-12","close":2477.0674},{"date":"2023-01-13","close":2485.9297},{"date":"2023-01-16","close":2556.8298},{"date":"2023-01-17","close":2547.9673},{"date":"2023-01-18","close":2570.1235},{"date":"2023-01-19","close":2530.2422},{"date":"2023-01-20","close":2552.3984},{"date":"2023-01-25","close":2614.4358},{"date":"2023-01-26","close":2623.2986},{"date":"2023-01-27","close":2645.4548},{"date":"2023-01-30","close":2641.0234},{"date":"2023-01-31","close":2618.8672},{"date":"2023-02-01","close":2574.5547},{"date":"2023-02-02","close":2680.9045},{"date":"2023-02-03","close":2645.4548},{"date":"2023-02-06","close":2632.1611},{"date":"2023-02-07","close":2694.1985},{"date":"2023-02-08","close":2711.9236},{"date":"2023-02-09","close":2707.4922},{"date":"2023-02-10","close":2614.4358},{"date":"2023-02-13","close":2583.4172},{"date":"2023-02-14","close":2587.8486},{"date":"2023-02-15","close":2503.6548},{"date":"2023-02-16","close":2578.9861},{"date":"2023-02-17","close":2539.1047},{"date":"2023-02-20","close":2543.5361},{"date":"2023-02-21","close":2570.1235},{"date":"2023-02-22","close":2521.3799},{"date":"2023-02-23","close":2534.6736},{"date":"2023-02-24","close":2481.4985},{"date":"2023-02-27","close":2441.6172},{"date":"2023-02-28","close":2459.3423},{"date":"2023-03-02","close":2410.5986},{"date":"2023-03-03","close":2410.5986},{"date":"2023-03-06","close":2419.4609},{"date":"2023-03-07","close":2406.1672},{"date":"2023-03-08","close":2370.7173},{"date":"2023-03-09","close":2352.9922},{"date":"2023-03-10","close":2268.7986},{"date":"2023-03-13","close":2264.3672},{"date":"2023-03-14","close":2197.8984},{"date":"2023-03-15","close":2233.3486},{"date":"2023-03-16","close":2233.3486},{"date":"2023-03-17","close":2277.6611},{"date":"2023-03-20","close":2419.4609},{"date":"2023-03-21","close":2348.5613},{"date":"2023-03-22","close":2428.3235},{"date":"2023-03-23","close":2388.4424},{"date":"2023-03-24","close":2388.4424},{"date":"2023-03-27","close":2388.4424},{"date":"2023-03-28","close":2388.4424},{"date":"2023-03-29","close":2392.8735},{"date":"2023-03-30","close":2463.7734},{"date":"2023-03-31","close":2423.8923},{"date":"2023-04-03","close":2423.8923},{"date":"2023-04-04","close":2454.9111},{"date":"2023-04-05","close":2477.0674},{"date":"2023-04-06","close":2441.6172},{"date":"2023-04-07","close":2441.6172},{"date":"2023-04-10","close":2410.5986},{"date":"2023-04-11","close":2454.9111},{"date":"2023-04-12","close":2468.2048},{"date":"2023-04-13","close":2490.3611},{"date":"2023-04-14","close":2521.3799},{"date":"2023-04-17","close":2539.1047},{"date":"2023-04-18","close":2499.2236},{"date":"2023-04-19","close":2468.2048},{"date":"2023-04-20","close":2423.8923},{"date":"2023-04-21","close":2366.2861},{"date":"2023-04-24","close":2330.8359},{"date":"2023-04-25","close":2299.8174},{"date":"2023-04-26","close":2330.8359},{"date":"2023-04-27","close":2321.9736},{"date":"2023-04-28","close":2321.9736},{"date":"2023-05-02","close":2357.4236},{"date":"2023-05-03","close":2370.7173},{"date":"2023-05-04","close":2352.9922},{"date":"2023-05-08","close":2370.7173},{"date":"2023-05-09","close":2330.8359},{"date":"2023-05-10","close":2326.405},{"date":"2023-05-11","close":2326.405},{"date":"2023-05-12","close":2304.2488},{"date":"2023-05-15","close":2304.2488},{"date":"2023-05-16","close":2255.5049},{"date":"2023-05-17","close":2286.5234},{"date":"2023-05-18","close":2317.5425},{"date":"2023-05-19","close":2290.9548},{"date":"2023-05-22","close":2286.5234},{"date":"2023-05-23","close":2286.5234},{"date":"2023-05-24","close":2282.0925},{"date":"2023-05-25","close":2259.9363},{"date":"2023-05-26","close":2264.3672},{"date":"2023-05-30","close":2255.5049},{"date":"2023-05-31","close":2251.0737},{"date":"2023-06-01","close":2246.6423},{"date":"2023-06-02","close":2246.6423},{"date":"2023-06-05","close":2255.5049},{"date":"2023-06-07","close":2246.6423},{"date":"2023-06-08","close":2246.6423},{"date":"2023-06-09","close":2246.6423},{"date":"2023-06-12","close":2220.0547},{"date":"2023-06-13","close":2206.7612},{"date":"2023-06-14","close":2206.7612},{"date":"2023-06-15","close":2215.6238},{"date":"2023-06-16","close":2211.1924},{"date":"2023-06-19","close":2202.3298},{"date":"2023-06-20","close":2206.7612},{"date":"2023-06-21","close":2202.3298},{"date":"2023-06-22","close":2246.6423},{"date":"2023-06-23","close":2215.6238},{"date":"2023-06-26","close":2197.8984},{"date":"2023-06-27","close":2197.8984},{"date":"2023-06-28","close":2197.8984},{"date":"2023-06-29","close":2193.4675},{"date":"2023-06-30","close":2193.4675},{"date":"2023-07-03","close":2211.1924},{"date":"2023-07-04","close":2206.7612},{"date":"2023-07-05","close":2193.4675},{"date":"2023-07-06","close":2135.8611},{"date":"2023-07-07","close":2069.3923},{"date":"2023-07-10","close":2069.3923},{"date":"2023-07-11","close":2078.2549},{"date":"2023-07-12","close":2047.2362},{"date":"2023-07-13","close":2082.6863},{"date":"2023-07-14","close":2118.1362},{"date":"2023-07-17","close":2069.3923},{"date":"2023-07-18","close":2029.5112},{"date":"2023-07-19","close":2047.2362},{"date":"2023-07-20","close":2042.8051},{"date":"2023-07-21","close":2064.9612},{"date":"2023-07-24","close":2025.08},{"date":"2023-07-25","close":1940.8864},{"date":"2023-07-26","close":1794.6553},{"date":"2023-07-27","close":1865.5552},{"date":"2023-07-28","close":1901.0051},{"date":"2023-07-31","close":1940.8864},{"date":"2023-08-01","close":2197.8984},{"date":"2023-08-02","close":2437.186},{"date":"2023-08-03","close":2406.1672},{"date":"2023-08-04","close":2401.7361},{"date":"2023-08-07","close":2561.261},{"date":"2023-08-08","close":2534.6736},{"date":"2023-08-09","close":2485.9297},{"date":"2023-08-10","close":2499.2236},{"date":"2023-08-11","close":2556.8298},{"date":"2023-08-14","close":2539.1047},{"date":"2023-08-16","close":2503.6548},{"date":"2023-08-17","close":2481.4985},{"date":"2023-08-18","close":2463.7734},{"date":"2023-08-21","close":2459.3423},{"date":"2023-08-22","close":2472.636},{"date":"2023-08-23","close":2415.0298},{"date":"2023-08-24","close":2468.2048},{"date":"2023-08-25","close":2481.4985},{"date":"2023-08-28","close":2530.2422},{"date":"2023-08-29","close":2530.2422},{"date":"2023-08-30","close":2503.6548},{"date":"2023-08-31","close":2494.7922},{"date":"2023-09-01","close":2459.3423},{"date":"2023-09-04","close":2468.2048},{"date":"2023-09-05","close":2450.4797},{"date":"2023-09-06","close":2459.3423},{"date":"2023-09-07","close":2450.4797},{"date":"2023-09-08","close":2446.0486},{"date":"2023-09-11","close":2459.3423},{"date":"2023-09-12","close":2437.186},{"date":"2023-09-13","close":2415.0298},{"date":"2023-09-14","close":2459.3423},{"date":"2023-09-15","close":2525.811},{"date":"2023-09-18","close":2521.3799},{"date":"2023-09-19","close":2534.6736},{"date":"2023-09-20","close":2672.0422},{"date":"2023-09-21","close":2503.6548},{"date":"2023-09-22","close":2534.6736},{"date":"2023-09-25","close":2574.5547},{"date":"2023-09-26","close":2547.9673},{"date":"2023-09-27","close":2570.1235},{"date":"2023-10-04","close":2463.7734},{"date":"2023-10-05","close":2494.7922},{"date":"2023-10-06","close":2499.2236},{"date":"2023-10-10","close":2490.3611},{"date":"2023-10-11","close":2450.4797},{"date":"2023-10-12","close":2508.0859},{"date":"2023-10-13","close":2481.4985},{"date":"2023-10-16","close":2335.2673},{"date":"2023-10-17","close":2268.7986},{"date":"2023-10-18","close":2304.2488},{"date":"2023-10-19","close":2220.0547},{"date":"2023-10-20","close":2135.8611},{"date":"2023-10-23","close":2259.9363},{"date":"2023-10-24","close":2437.186},{"date":"2023-10-25","close":2392.8735},{"date":"2023-10-26","close":2321.9736},{"date":"2023-10-27","close":2259.9363},{"date":"2023-10-30","close":2299.8174},{"date":"2023-10-31","close":2246.6423},{"date":"2023-11-01","close":2299.8174},{"date":"2023-11-02","close":2308.6797},{"date":"2023-11-03","close":2313.1111},{"date":"2023-11-06","close":2361.855},{"date":"2023-11-07","close":2317.5425},{"date":"2023-11-08","close":2317.5425},{"date":"2023-11-09","close":2348.5613},{"date":"2023-11-10","close":2375.1484},{"date":"2023-11-13","close":2357.4236},{"date":"2023-11-14","close":2370.7173},{"date":"2023-11-15","close":2397.3047},{"date":"2023-11-16","close":2477.0674},{"date":"2023-11-17","close":2472.636},{"date":"2023-11-20","close":2516.9485},{"date":"2023-11-21","close":2521.3799},{"date":"2023-11-22","close":2556.8298},{"date":"2023-11-23","close":2663.1797},{"date":"2023-11-24","close":2627.7297},{"date":"2023-11-27","close":2601.1423},{"date":"2023-11-28","close":2592.2795},{"date":"2023-11-29","close":2676.4734},{"date":"2023-11-30","close":2649.886},{"date":"2023-12-01","close":2676.4734},{"date":"2023-12-04","close":2862.5859},{"date":"2023-12-05","close":2680.9045},{"date":"2023-12-06","close":2778.3923},{"date":"2023-12-07","close":2689.7673},{"date":"2023-12-08","close":2703.0608},{"date":"2023-12-11","close":2632.1611},{"date":"2023-12-12","close":2570.1235},{"date":"2023-12-13","close":2530.2422},{"date":"2023-12-14","close":2601.1423},{"date":"2023-12-15","close":2552.3984},{"date":"2023-12-18","close":2539.1047},{"date":"2023-12-19","close":2574.5547},{"date":"2023-12-20","close":2605.5735},{"date":"2023-12-21","close":2592.2795},{"date":"2023-12-22","close":2636.592},{"date":"2023-12-26","close":2583.4172},{"date":"2023-12-27","close":2657.3613},{"date":"2023-12-28","close":3313.6138},{"date":"2024-01-02","close":3235.0483},{"date":"2024-01-03","close":3161.1042},{"date":"2024-01-04","close":2990.1089},{"date":"2024-01-05","close":3031.7024},{"date":"2024-01-08","close":2906.9221},{"date":"2024-01-09","close":3013.2163},{"date":"2024-01-10","close":2874.5715},{"date":"2024-01-11","close":3318.2354},{"date":"2024-01-12","close":3003.9734},{"date":"2024-01-15","close":2860.707},{"date":"2024-01-16","close":2837.5996},{"date":"2024-01-17","close":2768.2771},{"date":"2024-01-18","close":2874.5715},{"date":"2024-01-19","close":2860.707},{"date":"2024-01-22","close":2814.4922},{"date":"2024-01-23","close":2819.1135},{"date":"2024-01-24","close":2772.8984},{"date":"2024-01-25","close":2735.9268},{"date":"2024-01-26","close":2786.7629},{"date":"2024-01-29","close":2777.52},{"date":"2024-01-30","close":2837.5996},{"date":"2024-01-31","close":2856.0854},{"date":"2024-02-01","close":2856.0854},{"date":"2024-02-02","close":2893.0576},{"date":"2024-02-05","close":2865.3284},{"date":"2024-02-06","close":2832.978},{"date":"2024-02-07","close":2823.7351},{"date":"2024-02-08","close":2893.0576},{"date":"2024-02-13","close":2957.7585},{"date":"2024-02-14","close":2962.3801},{"date":"2024-02-15","close":3156.4829},{"date":"2024-02-16","close":3036.324},{"date":"2024-02-19","close":3050.1885},{"date":"2024-02-20","close":3008.595},{"date":"2024-02-21","close":3050.1885},{"date":"2024-02-22","close":2990.1089},{"date":"2024-02-23","close":2934.6509},{"date":"2024-02-26","close":2893.0576},{"date":"2024-02-27","close":2939.2725},{"date":"2024-02-28","close":2976.2446},{"date":"2024-02-29","close":3040.9456},{"date":"2024-03-04","close":3017.8379},{"date":"2024-03-05","close":2994.7305},{"date":"2024-03-06","close":2888.436},{"date":"2024-03-07","close":2832.978},{"date":"2024-03-08","close":2842.2209},{"date":"2024-03-11","close":2791.3845},{"date":"2024-03-12","close":2735.9268},{"date":"2024-03-13","close":2675.8472},{"date":"2024-03-14","close":2661.9827},{"date":"2024-03-15","close":2648.1182},{"date":"2024-03-18","close":2680.4688},{"date":"2024-03-19","close":2694.333},{"date":"2024-03-20","close":2675.8472},{"date":"2024-03-21","close":2689.7117},{"date":"2024-03-22","close":2643.4968},{"date":"2024-03-25","close":2694.333},{"date":"2024-03-26","close":2722.0623},{"date":"2024-03-27","close":2717.4404},{"date":"2024-03-28","close":2708.1975},{"date":"2024-03-29","close":2680.4688},{"date":"2024-04-01","close":2694.333},{"date":"2024-04-02","close":2652.7397},{"date":"2024-04-03","close":2666.6042},{"date":"2024-04-04","close":2680.4688},{"date":"2024-04-05","close":2648.1182},{"date":"2024-04-08","close":2708.1975},{"date":"2024-04-09","close":2717.4404},{"date":"2024-04-11","close":2648.1182},{"date":"2024-04-12","close":2689.7117},{"date":"2024-04-15","close":2652.7397},{"date":"2024-04-16","close":2569.5527},{"date":"2024-04-17","close":2583.4172},{"date":"2024-04-18","close":2625.0105},{"date":"2024-04-19","close":2597.2817},{"date":"2024-04-22","close":2597.2817},{"date":"2024-04-23","close":2588.0388},{"date":"2024-04-24","close":2601.9031},{"date":"2024-04-25","close":2592.6602},{"date":"2024-04-26","close":2560.3096},{"date":"2024-04-29","close":2615.7676},{"date":"2024-04-30","close":2606.5247},{"date":"2024-05-02","close":2661.9827},{"date":"2024-05-03","close":2661.9827},{"date":"2024-05-07","close":2694.333},{"date":"2024-05-08","close":2703.5759},{"date":"2024-05-09","close":2712.8191},{"date":"2024-05-10","close":2712.8191},{"date":"2024-05-13","close":2680.4688},{"date":"2024-05-14","close":2740.5481},{"date":"2024-05-16","close":2777.52},{"date":"2024-05-17","close":2749.791},{"date":"2024-05-20","close":2722.0623},{"date":"2024-05-21","close":2819.1135},{"date":"2024-05-22","close":2796.0059},{"date":"2024-05-23","close":2782.1416},{"date":"2024-05-24","close":2740.5481},{"date":"2024-05-27","close":2731.3052},{"date":"2024-05-28","close":2694.333},{"date":"2024-05-29","close":2698.9546},{"date":"2024-05-30","close":2671.2256},{"date":"2024-05-31","close":2703.5759},{"date":"2024-06-03","close":2745.1697},{"date":"2024-06-04","close":2708.1975},{"date":"2024-06-05","close":2749.791},{"date":"2024-06-07","close":2763.6555},{"date":"2024-06-10","close":2772.8984},{"date":"2024-06-11","close":2698.9546},{"date":"2024-06-12","close":2722.0623},{"date":"2024-06-13","close":2685.0901},{"date":"2024-06-14","close":2634.2537},{"date":"2024-06-17","close":2643.4968},{"date":"2024-06-18","close":2625.0105},{"date":"2024-06-19","close":2597.2817},{"date":"2024-06-20","close":2551.0667},{"date":"2024-06-21","close":2486.3657},{"date":"2024-06-24","close":2430.9077},{"date":"2024-06-25","close":2504.8518},{"date":"2024-06-26","close":2486.3657},{"date":"2024-06-27","close":2486.3657},{"date":"2024-06-28","close":2486.3657},{"date":"2024-07-01","close":2490.9873},{"date":"2024-07-02","close":2481.7441},{"date":"2024-07-03","close":2477.1226},{"date":"2024-07-04","close":2486.3657},{"date":"2024-07-05","close":2426.2864},{"date":"2024-07-08","close":2403.1787},{"date":"2024-07-09","close":2417.0435},{"date":"2024-07-10","close":2481.7441},{"date":"2024-07-11","close":2421.6648},{"date":"2024-07-12","close":2440.1509},{"date":"2024-07-15","close":2486.3657},{"date":"2024-07-16","close":2504.8518},{"date":"2024-07-17","close":2537.2021},{"date":"2024-07-18","close":2449.3938},{"date":"2024-07-19","close":2412.4219},{"date":"2024-07-22","close":2393.9358},{"date":"2024-07-23","close":2398.5571},{"date":"2024-07-24","close":2430.9077},{"date":"2024-07-25","close":2324.6133},{"date":"2024-07-26","close":2366.2068},{"date":"2024-07-29","close":2435.5293},{"date":"2024-07-30","close":2412.4219},{"date":"2024-07-31","close":2380.0713},{"date":"2024-08-01","close":2403.1787},{"date":"2024-08-02","close":2333.8564},{"date":"2024-08-05","close":2042.7019},{"date":"2024-08-06","close":2102.7815},{"date":"2024-08-07","close":2209.0759},{"date":"2024-08-08","close":2213.6973},{"date":"2024-08-09","close":2246.0479},{"date":"2024-08-12","close":2269.1553},{"date":"2024-08-13","close":2259.9124},{"date":"2024-08-14","close":2306.1272},{"date":"2024-08-16","close":2333.8564},{"date":"2024-08-19","close":2306.1272},{"date":"2024-08-20","close":2324.6133},{"date":"2024-08-21","close":2296.8843},{"date":"2024-08-22","close":2306.1272},{"date":"2024-08-23","close":2287.6414},{"date":"2024-08-26","close":2273.7769},{"date":"2024-08-27","close":2287.6414},{"date":"2024-08-28","close":2292.2627},{"date":"2024-08-29","close":2264.5339},{"date":"2024-08-30","close":2246.0479},{"date":"2024-09-02","close":2264.5339},{"date":"2024-09-03","close":2273.7769},{"date":"2024-09-04","close":2195.2114},{"date":"2024-09-05","close":2162.8608},{"date":"2024-09-06","close":2125.8889},{"date":"2024-09-09","close":2135.1318},{"date":"2024-09-10","close":2075.0522},{"date":"2024-09-11","close":2056.5664},{"date":"2024-09-12","close":2112.0244},{"date":"2024-09-13","close":2125.8889},{"date":"2024-09-19","close":2135.1318},{"date":"2024-09-20","close":2218.3188},{"date":"2024-09-23","close":2209.0759},{"date":"2024-09-24","close":2209.0759},{"date":"2024-09-25","close":2241.4263},{"date":"2024-09-26","close":2236.8047},{"date":"2024-09-27","close":2255.291},{"date":"2024-09-30","close":2273.7769},{"date":"2024-10-02","close":2222.9404},{"date":"2024-10-04","close":2232.1833},{"date":"2024-10-07","close":2218.3188},{"date":"2024-10-08","close":2199.833},{"date":"2024-10-10","close":2190.5898},{"date":"2024-10-11","close":2333.8564},{"date":"2024-10-14","close":2333.8564},{"date":"2024-10-15","close":2366.2068},{"date":"2024-10-16","close":2356.9639},{"date":"2024-10-17","close":2310.7488},{"date":"2024-10-18","close":2301.5059},{"date":"2024-10-21","close":2384.6926},{"date":"2024-10-22","close":2333.8564},{"date":"2024-10-23","close":2393.9358},{"date":"2024-10-24","close":2333.8564},{"date":"2024-10-25","close":2287.6414},{"date":"2024-10-28","close":2310.7488},{"date":"2024-10-29","close":2403.1787},{"date":"2024-10-30","close":2356.9639},{"date":"2024-10-31","close":2380.0713},{"date":"2024-11-01","close":2333.8564},{"date":"2024-11-04","close":2338.4778},{"date":"2024-11-05","close":2329.2349},{"date":"2024-11-06","close":2389.3142},{"date":"2024-11-07","close":2329.2349},{"date":"2024-11-08","close":2338.4778},{"date":"2024-11-11","close":2514.0947},{"date":"2024-11-12","close":2523.3376},{"date":"2024-11-13","close":2389.3142},{"date":"2024-11-14","close":2319.9917},{"date":"2024-11-15","close":2190.5898},{"date":"2024-11-18","close":2255.291},{"date":"2024-11-19","close":2273.7769},{"date":"2024-11-20","close":2232.1833},{"date":"2024-11-21","close":2246.0479},{"date":"2024-11-22","close":2199.833},{"date":"2024-11-25","close":2204.4543},{"date":"2024-11-26","close":2213.6973},{"date":"2024-11-27","close":2199.833},{"date":"2024-11-28","close":2209.0759},{"date":"2024-11-29","close":2176.7256},{"date":"2024-12-02","close":2190.5898},{"date":"2024-12-03","close":2287.6414},{"date":"2024-12-04","close":2333.8564},{"date":"2024-12-05","close":2176.7256},{"date":"2024-12-06","close":2079.6738},{"date":"2024-12-09","close":1927.1646},{"date":"2024-12-10","close":2038.0806},{"date":"2024-12-11","close":2319.9917},{"date":"2024-12-12","close":2144.3748},{"date":"2024-12-13","close":2130.5105},{"date":"2024-12-16","close":2153.6179},{"date":"2024-12-17","close":2084.2954},{"date":"2024-12-18","close":2065.8093},{"date":"2024-12-19","close":2051.9448},{"date":"2024-12-20","close":2024.2159},{"date":"2024-12-23","close":2098.1599},{"date":"2024-12-24","close":2098.1599},{"date":"2024-12-26","close":2102.7815},{"date":"2024-12-27","close":2059.8674},{"date":"2024-12-30","close":2059.8674},{"date":"2025-01-02","close":2121.8542},{"date":"2025-01-03","close":2136.1589},{"date":"2025-01-06","close":2193.3774},{"date":"2025-01-07","close":2145.6953},{"date":"2025-01-08","close":2131.3906},{"date":"2025-01-09","close":2126.6226},{"date":"2025-01-10","close":2112.3179},{"date":"2025-01-13","close":2074.1721},{"date":"2025-01-14","close":2107.5496},{"date":"2025-01-15","close":2074.1721},{"date":"2025-01-16","close":2074.1721},{"date":"2025-01-17","close":2064.6357},{"date":"2025-01-20","close":2050.3311},{"date":"2025-01-21","close":2036.0265},{"date":"2025-01-22","close":2016.9536},{"date":"2025-01-23","close":1993.1125},{"date":"2025-01-24","close":2007.4172},{"date":"2025-01-31","close":1993.1125},{"date":"2025-02-03","close":1931.1259},{"date":"2025-02-04","close":1945.4304},{"date":"2025-02-05","close":1945.4304},{"date":"2025-02-06","close":1959.7351},{"date":"2025-02-07","close":1978.8079},{"date":"2025-02-10","close":2007.4172},{"date":"2025-02-11","close":2016.9536},{"date":"2025-02-12","close":2050.3311},{"date":"2025-02-13","close":2050.3311},{"date":"2025-02-14","close":2045.5629},{"date":"2025-02-17","close":2078.9404},{"date":"2025-02-18","close":2074.1721},{"date":"2025-02-19","close":2074.1721},{"date":"2025-02-20","close":2088.4768},{"date":"2025-02-21","close":2107.5496},{"date":"2025-02-24","close":2107.5496},{"date":"2025-02-25","close":2117.0859},{"date":"2025-02-26","close":2102.7815},{"date":"2025-02-27","close":2088.4768},{"date":"2025-02-28","close":2055.0994},{"date":"2025-03-04","close":1993.1125},{"date":"2025-03-05","close":2055.0994},{"date":"2025-03-06","close":2078.9404},{"date":"2025-03-07","close":2036.0265},{"date":"2025-03-10","close":2012.1854},{"date":"2025-03-11","close":1993.1125},{"date":"2025-03-12","close":2026.49},{"date":"2025-03-13","close":1993.1125},{"date":"2025-03-14","close":1997.8807},{"date":"2025-03-17","close":1993.1125},{"date":"2025-03-18","close":1988.3444},{"date":"2025-03-19","close":2031.2583},{"date":"2025-03-20","close":2012.1854},{"date":"2025-03-21","close":2007.4172},{"date":"2025-03-24","close":2012.1854},{"date":"2025-03-25","close":1983.5762},{"date":"2025-03-26","close":1993.1125},{"date":"2025-03-27","close":1993.1125},{"date":"2025-03-28","close":1950.1986},{"date":"2025-03-31","close":1907.2848},{"date":"2025-04-01","close":1988.3444},{"date":"2025-04-02","close":1983.5762},{"date":"2025-04-03","close":1974.0397},{"date":"2025-04-04","close":2026.49},{"date":"2025-04-07","close":2026.49},{"date":"2025-04-08","close":2055.0994},{"date":"2025-04-09","close":1993.1125},{"date":"2025-04-10","close":2155.2317},{"date":"2025-04-11","close":2179.0728},{"date":"2025-04-14","close":2245.8279},{"date":"2025-04-15","close":2183.8411},{"date":"2025-04-16","close":2183.8411},{"date":"2025-04-17","close":2188.6091},{"date":"2025-04-18","close":2202.9138},{"date":"2025-04-21","close":2365.033},{"date":"2025-04-22","close":2236.2913},{"date":"2025-04-23","close":2221.9868},{"date":"2025-04-24","close":2174.3047},{"date":"2025-04-25","close":2207.6821},{"date":"2025-04-28","close":2136.1589},{"date":"2025-04-29","close":2183.8411},{"date":"2025-04-30","close":2145.6953},{"date":"2025-05-02","close":2169.5364},{"date":"2025-05-07","close":2183.8411},{"date":"2025-05-08","close":2207.6821},{"date":"2025-05-09","close":2226.7549},{"date":"2025-05-12","close":2250.5959},{"date":"2025-05-13","close":2255.3643},{"date":"2025-05-14","close":2298.2781},{"date":"2025-05-15","close":2245.8279},{"date":"2025-05-16","close":2245.8279},{"date":"2025-05-19","close":2269.6689},{"date":"2025-05-20","close":2303.0464},{"date":"2025-05-21","close":2331.6555},{"date":"2025-05-22","close":2283.9734},{"date":"2025-05-23","close":2279.2053},{"date":"2025-05-26","close":2264.9006},{"date":"2025-05-27","close":2264.9006},{"date":"2025-05-28","close":2264.9006},{"date":"2025-05-29","close":2312.5828},{"date":"2025-05-30","close":2279.2053},{"date":"2025-06-02","close":2298.2781},{"date":"2025-06-04","close":2603.4436},{"date":"2025-06-05","close":2760.7947},{"date":"2025-06-09","close":2860.927},{"date":"2025-06-10","close":2880.0},{"date":"2025-06-11","close":2832.3179},{"date":"2025-06-12","close":2727.4172},{"date":"2025-06-13","close":2603.4436},{"date":"2025-06-16","close":2641.5894},{"date":"2025-06-17","close":2593.9072},{"date":"2025-06-18","close":2660.6621},{"date":"2025-06-19","close":2632.053},{"date":"2025-06-20","close":2622.5166},{"date":"2025-06-23","close":2622.5166},{"date":"2025-06-24","close":2665.4304},{"date":"2025-06-25","close":2612.98},{"date":"2025-06-26","close":2517.616},{"date":"2025-06-27","close":2489.0066},{"date":"2025-06-30","close":2541.457},{"date":"2025-07-01","close":2627.2847},{"date":"2025-07-02","close":2593.9072},{"date":"2025-07-03","close":2536.6887},{"date":"2025-07-04","close":2503.3113},{"date":"2025-07-07","close":2479.4702},{"date":"2025-07-08","close":2546.2251},{"date":"2025-07-09","close":2584.3708},{"date":"2025-07-10","close":2603.4436},{"date":"2025-07-11","close":2655.894},{"date":"2025-07-14","close":2651.1257},{"date":"2025-07-15","close":2536.6887},{"date":"2025-07-16","close":2527.1523},{"date":"2025-07-17","close":2527.1523},{"date":"2025-07-18","close":2508.0793},{"date":"2025-07-21","close":2460.3972},{"date":"2025-07-22","close":2450.8608},{"date":"2025-07-23","close":2403.1787},{"date":"2025-07-24","close":2350.7285},{"date":"2025-07-25","close":2336.4238},{"date":"2025-07-28","close":2331.6555},{"date":"2025-07-29","close":2293.51},{"date":"2025-07-30","close":2326.8875},{"date":"2025-07-31","close":2326.8875},{"date":"2025-08-01","close":2241.0596},{"date":"2025-08-04","close":2307.8145},{"date":"2025-08-05","close":2307.8145},{"date":"2025-08-06","close":2307.8145},{"date":"2025-08-07","close":2312.5828},{"date":"2025-08-08","close":2336.4238},{"date":"2025-08-11","close":2331.6555},{"date":"2025-08-12","close":2303.0464},{"date":"2025-08-13","close":2317.3511},{"date":"2025-08-14","close":2345.9602},{"date":"2025-08-18","close":2312.5828},{"date":"2025-08-19","close":2336.4238},{"date":"2025-08-20","close":2322.1191},{"date":"2025-08-21","close":2317.3511},{"date":"2025-08-22","close":2365.033},{"date":"2025-08-25","close":2403.1787},{"date":"2025-08-26","close":2365.033},{"date":"2025-08-27","close":2331.6555},{"date":"2025-08-28","close":2350.7285},{"date":"2025-08-29","close":2331.6555},{"date":"2025-09-01","close":2312.5828},{"date":"2025-09-02","close":2312.5828},{"date":"2025-09-03","close":2331.6555},{"date":"2025-09-04","close":2350.7285},{"date":"2025-09-05","close":2384.106},{"date":"2025-09-08","close":2417.4834},{"date":"2025-09-09","close":2446.0928},{"date":"2025-09-10","close":2450.8608},{"date":"2025-09-11","close":2460.3972},{"date":"2025-09-12","close":2598.6755},{"date":"2025-09-15","close":2603.4436},{"date":"2025-09-16","close":2574.8345},{"date":"2025-09-17","close":2584.3708},{"date":"2025-09-18","close":2593.9072},{"date":"2025-09-19","close":2755.0},{"date":"2025-09-22","close":2565.2979},{"date":"2025-09-23","close":2579.6025},{"date":"2025-09-24","close":2570.0662},{"date":"2025-09-25","close":2555.7615},{"date":"2025-09-26","close":2503.3113},{"date":"2025-09-29","close":2541.457},{"date":"2025-09-30","close":2527.1523},{"date":"2025-10-01","close":2512.8477},{"date":"2025-10-02","close":2498.543},{"date":"2025-10-10","close":2517.616},{"date":"2025-10-13","close":2465.1655},{"date":"2025-10-14","close":2412.7151},{"date":"2025-10-15","close":2465.1655},{"date":"2025-10-16","close":2441.3245},{"date":"2025-10-17","close":2422.2517},{"date":"2025-10-20","close":2446.0928},{"date":"2025-10-21","close":2446.0928},{"date":"2025-10-22","close":2436.5562},{"date":"2025-10-23","close":2398.4106},{"date":"2025-10-24","close":2412.7151},{"date":"2025-10-27","close":2479.4702},{"date":"2025-10-28","close":2450.8608},{"date":"2025-10-29","close":2431.7881},{"date":"2025-10-30","close":2388.874},{"date":"2025-10-31","close":2422.2517},{"date":"2025-11-03","close":2369.8013},{"date":"2025-11-04","close":2384.106},{"date":"2025-11-05","close":2336.4238},{"date":"2025-11-06","close":2360.2649},{"date":"2025-11-07","close":2307.8145},{"date":"2025-11-10","close":2384.106},{"date":"2025-11-11","close":2388.874},{"date":"2025-11-12","close":2422.2517},{"date":"2025-11-13","close":2512.8477},{"date":"2025-11-14","close":2508.0793},{"date":"2025-11-17","close":2489.0066},{"date":"2025-11-18","close":2469.9338},{"date":"2025-11-19","close":2508.0793},{"date":"2025-11-20","close":2555.7615},{"date":"2025-11-21","close":2498.543},{"date":"2025-11-24","close":2503.3113},{"date":"2025-11-25","close":2484.2383},{"date":"2025-11-26","close":2522.384},{"date":"2025-11-27","close":2531.9204},{"date":"2025-11-28","close":2732.1853},{"date":"2025-12-01","close":2841.8542},{"date":"2025-12-02","close":2846.6226},{"date":"2025-12-03","close":2846.6226},{"date":"2025-12-04","close":2760.7947},{"date":"2025-12-05","close":2946.7549},{"date":"2025-12-08","close":2956.2913},{"date":"2025-12-09","close":2894.3047},{"date":"2025-12-10","close":2884.7681},{"date":"2025-12-11","close":2875.2317},{"date":"2025-12-12","close":3003.9734},{"date":"2025-12-15","close":2975.3643},{"date":"2025-12-16","close":2875.2317},{"date":"2025-12-17","close":2894.3047},{"date":"2025-12-18","close":2951.5232},{"date":"2025-12-19","close":3061.1919},{"date":"2025-12-22","close":3189.9338},{"date":"2025-12-23","close":2980.1323},{"date":"2025-12-24","close":2941.9868},{"date":"2025-12-26","close":2880.0},{"date":"2025-12-29","close":2910.0},{"date":"2025-12-30","close":2870.0},{"date":"2026-01-02","close":2870.0},{"date":"2026-01-05","close":2895.0},{"date":"2026-01-06","close":2885.0},{"date":"2026-01-07","close":2840.0},{"date":"2026-01-08","close":2760.0},{"date":"2026-01-09","close":2765.0},{"date":"2026-01-12","close":2765.0},{"date":"2026-01-13","close":2630.0},{"date":"2026-01-14","close":2700.0},{"date":"2026-01-15","close":2720.0},{"date":"2026-01-16","close":2685.0},{"date":"2026-01-19","close":2655.0},{"date":"2026-01-20","close":2700.0},{"date":"2026-01-21","close":2615.0},{"date":"2026-01-22","close":2655.0},{"date":"2026-01-23","close":2835.0},{"date":"2026-01-26","close":3165.0},{"date":"2026-01-27","close":3235.0},{"date":"2026-01-28","close":3265.0},{"date":"2026-01-29","close":3465.0},{"date":"2026-01-30","close":3290.0},{"date":"2026-02-02","close":3140.0},{"date":"2026-02-03","close":3385.0},{"date":"2026-02-04","close":3350.0},{"date":"2026-02-05","close":3210.0},{"date":"2026-02-06","close":3175.0},{"date":"2026-02-09","close":3290.0},{"date":"2026-02-10","close":3380.0},{"date":"2026-02-11","close":3380.0},{"date":"2026-02-12","close":3350.0},{"date":"2026-02-13","close":3430.0},{"date":"2026-02-19","close":3630.0},{"date":"2026-02-20","close":3785.0},{"date":"2026-02-23","close":3755.0},{"date":"2026-02-24","close":3525.0},{"date":"2026-02-25","close":3515.0},{"date":"2026-02-26","close":3455.0},{"date":"2026-02-27","close":3475.0},{"date":"2026-03-03","close":3295.0},{"date":"2026-03-04","close":2835.0},{"date":"2026-03-05","close":3155.0},{"date":"2026-03-06","close":3240.0},{"date":"2026-03-09","close":2975.0},{"date":"2026-03-10","close":3225.0},{"date":"2026-03-11","close":3320.0},{"date":"2026-03-12","close":3140.0},{"date":"2026-03-13","close":3195.0},{"date":"2026-03-16","close":3085.0},{"date":"2026-03-17","close":3095.0},{"date":"2026-03-18","close":3110.0},{"date":"2026-03-19","close":3030.0},{"date":"2026-03-20","close":3010.0},{"date":"2026-03-23","close":2810.0},{"date":"2026-03-24","close":2840.0},{"date":"2026-03-25","close":2990.0},{"date":"2026-03-26","close":2955.0},{"date":"2026-03-27","close":3110.0},{"date":"2026-03-30","close":3115.0},{"date":"2026-03-31","close":2925.0},{"date":"2026-04-01","close":3090.0},{"date":"2026-04-02","close":2935.0},{"date":"2026-04-03","close":2935.0},{"date":"2026-04-06","close":2915.0},{"date":"2026-04-07","close":2845.0},{"date":"2026-04-08","close":3010.0},{"date":"2026-04-09","close":2890.0},{"date":"2026-04-10","close":3090.0},{"date":"2026-04-13","close":3030.0},{"date":"2026-04-14","close":3265.0},{"date":"2026-04-15","close":3270.0},{"date":"2026-04-16","close":3335.0},{"date":"2026-04-17","close":3310.0},{"date":"2026-04-20","close":3465.0},{"date":"2026-04-21","close":3415.0},{"date":"2026-04-22","close":3460.0},{"date":"2026-04-23","close":3485.0},{"date":"2026-04-24","close":3575.0},{"date":"2026-04-27","close":3600.0},{"date":"2026-04-28","close":3575.0},{"date":"2026-04-29","close":3430.0},{"date":"2026-04-30","close":3370.0},{"date":"2026-05-04","close":3335.0},{"date":"2026-05-06","close":3285.0},{"date":"2026-05-07","close":3260.0},{"date":"2026-05-08","close":3450.0},{"date":"2026-05-11","close":3480.0},{"date":"2026-05-12","close":3395.0},{"date":"2026-05-13","close":3300.0},{"date":"2026-05-14","close":3355.0},{"date":"2026-05-15","close":3130.0},{"date":"2026-05-18","close":3130.0},{"date":"2026-05-19","close":3030.0},{"date":"2026-05-20","close":2880.0},{"date":"2026-05-21","close":3045.0},{"date":"2026-05-22","close":3195.0},{"date":"2026-05-26","close":3110.0},{"date":"2026-05-27","close":3030.0},{"date":"2026-05-28","close":3030.0},{"date":"2026-05-29","close":3055.0},{"date":"2026-06-01","close":3035.0},{"date":"2026-06-02","close":3275.0},{"date":"2026-06-04","close":3015.0},{"date":"2026-06-05","close":2900.0},{"date":"2026-06-08","close":2690.0},{"date":"2026-06-09","close":2845.0},{"date":"2026-06-10","close":2820.0},{"date":"2026-06-11","close":2785.0},{"date":"2026-06-12","close":2915.0},{"date":"2026-06-15","close":2915.0},{"date":"2026-06-16","close":2835.0},{"date":"2026-06-17","close":2830.0},{"date":"2026-06-18","close":2705.0},{"date":"2026-06-19","close":2580.0},{"date":"2026-06-22","close":2510.0},{"date":"2026-06-23","close":2265.0},{"date":"2026-06-24","close":2290.0},{"date":"2026-06-25","close":2230.0},{"date":"2026-06-26","close":2115.0},{"date":"2026-06-29","close":2255.0},{"date":"2026-06-30","close":2165.0},{"date":"2026-07-01","close":2165.0},{"date":"2026-07-02","close":2160.0},{"date":"2026-07-03","close":2180.0},{"date":"2026-07-06","close":2160.0},{"date":"2026-07-07","close":2115.0},{"date":"2026-07-08","close":2080.0},{"date":"2026-07-09","close":2090.0},{"date":"2026-07-10","close":2230.0},{"date":"2026-07-13","close":2130.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2210.0},{"date":"2026-07-16","close":2140.0},{"date":"2026-07-20","close":2075.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2075.0},{"date":"2026-07-23","close":2180.0},{"date":"2026-07-24","close":2110.0},{"date":"2026-07-27","close":2170.0},{"date":"2026-07-28","close":2020.0},{"date":"2026-07-29","close":1943.0},{"date":"2026-07-30","close":1975.0},{"date":"2026-07-31","close":2120.0},{"date":"2026-08-03","close":2125.0},{"date":"2026-08-04","close":2280.0},{"date":"2026-08-05","close":2340.0},{"date":"2026-08-06","close":2305.0},{"date":"2026-08-07","close":2305.0},{"date":"2026-08-10","close":2375.0},{"date":"2026-08-11","close":2435.0},{"date":"2026-08-12","close":2395.0},{"date":"2026-08-13","close":2360.0},{"date":"2026-08-14","close":2385.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2145.0},{"date":"2026-08-20","close":2185.0},{"date":"2026-08-21","close":2240.0},{"date":"2026-08-24","close":2185.0},{"date":"2026-08-25","close":2270.0},{"date":"2026-08-26","close":2260.0},{"date":"2026-08-27","close":2240.0},{"date":"2026-08-28","close":2285.0},{"date":"2026-08-31","close":2270.0},{"date":"2026-09-01","close":2285.0},{"date":"2026-09-02","close":2180.0},{"date":"2026-09-03","close":2140.0},{"date":"2026-09-04","close":2185.0},{"date":"2026-09-07","close":2185.0},{"date":"2026-09-08","close":2155.0},{"date":"2026-09-09","close":2190.0},{"date":"2026-09-10","close":2160.0},{"date":"2026-09-11","close":2160.0},{"date":"2026-09-14","close":2155.0},{"date":"2026-09-15","close":2135.0},{"date":"2026-09-16","close":2130.0},{"date":"2026-09-17","close":2125.0},{"date":"2026-09-18","close":2135.0},{"date":"2026-09-21","close":2095.0},{"date":"2026-09-22","close":2100.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2080.0},{"date":"2026-09-29","close":2060.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":2075.0},{"date":"2026-10-02","close":2115.0},{"date":"2026-10-06","close":2045.0},{"date":"2026-10-07","close":2015.0},{"date":"2026-10-08","close":2025.0},{"date":"2026-10-12","close":1975.0},{"date":"2026-10-13","close":1939.0},{"date":"2026-10-14","close":1965.0},{"date":"2026-10-15","close":1843.0},{"date":"2026-10-16","close":1905.0},{"date":"2026-10-19","close":1923.0},{"date":"2026-10-20","close":1873.0},{"date":"2026-10-21","close":1895.0},{"date":"2026-10-22","close":1837.0},{"date":"2026-10-23","close":1774.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":12548.0,"foreign_net":-25937.0,"institution_net":13389.0},{"date":"2026-10-21","retail_net":27116.0,"foreign_net":-27920.0,"institution_net":804.0},{"date":"2026-10-20","retail_net":20139.0,"foreign_net":-31070.0,"institution_net":10931.0},{"date":"2026-10-19","retail_net":-9948.0,"foreign_net":6711.0,"institution_net":3237.0},{"date":"2026-10-16","retail_net":-48698.0,"foreign_net":44864.0,"institution_net":3834.0},{"date":"2026-10-15","retail_net":30647.0,"foreign_net":-36550.0,"institution_net":5903.0},{"date":"2026-10-14","retail_net":49436.0,"foreign_net":-56175.0,"institution_net":6739.0},{"date":"2026-10-13","retail_net":-38570.0,"foreign_net":42883.0,"institution_net":-4313.0},{"date":"2026-10-12","retail_net":81532.0,"foreign_net":-83567.0,"institution_net":2035.0},{"date":"2026-10-08","retail_net":31786.0,"foreign_net":-28432.0,"institution_net":-3354.0},{"date":"2026-10-07","retail_net":33235.0,"foreign_net":-21548.0,"institution_net":-11687.0},{"date":"2026-10-06","retail_net":-4945.0,"foreign_net":-14668.0,"institution_net":19613.0},{"date":"2026-10-02","retail_net":-5433.0,"foreign_net":8358.0,"institution_net":-2925.0},{"date":"2026-10-01","retail_net":2430.0,"foreign_net":8178.0,"institution_net":-10608.0},{"date":"2026-09-30","retail_net":41446.0,"foreign_net":-38493.0,"institution_net":-2953.0},{"date":"2026-09-29","retail_net":71351.0,"foreign_net":-64311.0,"institution_net":-7040.0},{"date":"2026-09-28","retail_net":3634.0,"foreign_net":-2818.0,"institution_net":-816.0},{"date":"2026-09-23","retail_net":-47.0,"foreign_net":1204.0,"institution_net":-1157.0},{"date":"2026-09-22","retail_net":48234.0,"foreign_net":-43025.0,"institution_net":-5209.0},{"date":"2026-09-21","retail_net":-1633.0,"foreign_net":-12250.0,"institution_net":13883.0},{"date":"2026-09-18","retail_net":21011.0,"foreign_net":-21433.0,"institution_net":422.0},{"date":"2026-09-17","retail_net":38018.0,"foreign_net":-38072.0,"institution_net":54.0},{"date":"2026-09-16","retail_net":33240.0,"foreign_net":-33884.0,"institution_net":644.0},{"date":"2026-09-15","retail_net":-29473.0,"foreign_net":30096.0,"institution_net":-623.0},{"date":"2026-09-14","retail_net":31817.0,"foreign_net":-28766.0,"institution_net":-3051.0},{"date":"2026-09-11","retail_net":3124.0,"foreign_net":-6552.0,"institution_net":3428.0},{"date":"2026-09-10","retail_net":14973.0,"foreign_net":-13145.0,"institution_net":-1828.0},{"date":"2026-09-09","retail_net":-5894.0,"foreign_net":4752.0,"institution_net":1142.0},{"date":"2026-09-08","retail_net":17240.0,"foreign_net":-16762.0,"institution_net":-478.0},{"date":"2026-09-07","retail_net":15488.0,"foreign_net":-51394.0,"institution_net":35906.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":12548.0,"foreign_net":-25937.0,"institution_net":13389.0},"d3":{"retail_net":59803.0,"foreign_net":-84927.0,"institution_net":25124.0},"d7":{"retail_net":81240.0,"foreign_net":-126077.0,"institution_net":44837.0},"d14":{"retail_net":181275.0,"foreign_net":-214873.0,"institution_net":33598.0},"d30":{"retail_net":483804.0,"foreign_net":-549726.0,"institution_net":65922.0}},"analysis":"최근 5일 외국인 순매수 -3.34만, 기관 순매수 3.22만. 30일 누적: 외국인 -54.97만, 기관 6.59만.","foreign_flow":-33352.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":32195.0},"insider_trades":[],"price_analysis":{"current":1803.0,"low_30d":1769.0,"support":1814.6,"high_30d":2225.0,"change_1d":-1.9,"change_7d":-5.9,"change_30d":-16.1,"resistance":2179.4,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.31,"per":4.69,"quarter":"2024-Q2"},{"pbr":1.19,"per":8.55,"quarter":"2024-Q3"},{"pbr":1.06,"per":8.07,"quarter":"2024-Q4"},{"pbr":0.99,"per":8.12,"quarter":"2025-Q1"},{"pbr":1.25,"per":6.25,"quarter":"2025-Q2"},{"pbr":1.16,"per":3.43,"quarter":"2025-Q3"},{"pbr":1.32,"per":5.44,"quarter":"2025-Q4"},{"pbr":1.36,"per":5.23,"quarter":"2026-Q1"},{"pbr":1.03,"per":7.25,"quarter":"2026-Q2"},{"pbr":0.44,"per":null,"quarter":"현재"}],"timeline":[{"close":2486.3657,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2273.7769,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2059.8674,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1907.2848,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2541.457,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2527.1523,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2870.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2925.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2165.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.19,"pbr_5y_low":0.99,"per_5y_avg":6.34,"per_5y_low":3.43,"current_pbr":0.44,"current_per":null,"pbr_5y_high":1.36,"per_5y_high":8.55,"pbr_5y_median":1.19,"per_5y_median":6.25,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -73.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -74, PBR 0.44x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.31,"per":4.69,"close":2486.3657,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.19,"per":8.55,"close":2273.7769,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":8.07,"close":2059.8674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.99,"per":8.12,"close":1907.2848,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.25,"per":6.25,"close":2541.457,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":3.43,"close":2527.1523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":5.44,"close":2870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":5.23,"close":2925.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":7.25,"close":2165.0,"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":"0.4배"},{"label":"ROE","value":"-1.7%"}],"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":-74.0,"pbr":null,"per":null,"roa":-0.016939926180822615,"roe":-0.017251494464999847,"revenue":2218315553.0,"market_cap":null,"net_income":-3415822573.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":201643297411.0,"total_equity":198001545891.0,"profit_margin":-1.5398271757958504,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5074400912.0,"operating_margin":-2.2875018412675754},{"eps":69.75,"pbr":0.78,"per":6.63,"roa":0.015328548370645897,"roe":0.01662218678821831,"revenue":8443781772.0,"market_cap":166300000000.0,"net_income":3347997121.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":218415797768.0,"total_equity":201417368464.0,"profit_margin":0.39650445871328943,"dividend_yield":4.04,"fiscal_quarter":"Q1","operating_income":4343156893.0,"operating_margin":0.5143615752129128},{"eps":-4.07,"pbr":null,"per":null,"roa":-0.0008672612814823193,"roe":-0.0009548438045724474,"revenue":15871543717.0,"market_cap":null,"net_income":-195273781.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":225161419251.0,"total_equity":204508611843.0,"profit_margin":-0.012303389291039307,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":569869766.0,"operating_margin":0.0359051253086121},{"eps":306.85,"pbr":null,"per":null,"roa":0.06656009519770056,"roe":0.07195120959771939,"revenue":24182795770.0,"market_cap":null,"net_income":14728692180.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":221284121308.0,"total_equity":204703885624.0,"profit_margin":0.6090566334878327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18177573933.0,"operating_margin":0.7516737975991268},{"eps":186.35,"pbr":null,"per":null,"roa":0.042139776064245016,"roe":0.04708477184226027,"revenue":23780745137.0,"market_cap":null,"net_income":8944938639.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":212268300272.0,"total_equity":189975193444.0,"profit_margin":0.37614206735190747,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11070094731.0,"operating_margin":0.4655066385525597},{"eps":38.071512835823704,"pbr":null,"per":null,"roa":0.007601904622543025,"roe":0.008929922894608611,"revenue":6726914522.0,"market_cap":null,"net_income":1616586217.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":212655419565.0,"total_equity":181030254805.0,"profit_margin":0.24031615263030986,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2160340488.0,"operating_margin":0.3211487942852145},{"eps":204.56868627444123,"pbr":null,"per":null,"roa":0.04005712603797832,"roe":0.04756176397121669,"revenue":42700647462.0,"market_cap":null,"net_income":8686361377.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":216849340833.0,"total_equity":182633288838.0,"profit_margin":0.20342458237267091,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10677678096.0,"operating_margin":0.250058927221238},{"eps":-22.67891564742253,"pbr":null,"per":null,"roa":-0.0045704013929936255,"roe":-0.005363306924238029,"revenue":-280114387.0,"market_cap":null,"net_income":-962988327.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":210701040061.0,"total_equity":179551224758.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-540225573.0,"operating_margin":null},{"eps":15.015378215526473,"pbr":null,"per":null,"roa":0.0030482784878024805,"roe":0.0035941637803896887,"revenue":2109047337.0,"market_cap":null,"net_income":637580481.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":209160837355.0,"total_equity":177393274196.0,"profit_margin":0.30230733555128353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-28437339.0,"operating_margin":-0.013483499635646158},{"eps":58.48448447220846,"pbr":null,"per":null,"roa":0.011325151406990957,"roe":0.014249871636971464,"revenue":7195359258.0,"market_cap":null,"net_income":2483358408.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":219278164040.0,"total_equity":174272335307.0,"profit_margin":0.34513334483457975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3394615021.0,"operating_margin":0.47177839205537553},{"eps":215.04,"pbr":null,"per":null,"roa":0.04634174190447172,"roe":0.05821378923220781,"revenue":83724529450.0,"market_cap":null,"net_income":10321789513.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":222732014137.0,"total_equity":177308325899.0,"profit_margin":0.12328274139974876,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13187815237.0,"operating_margin":0.15751435479700984},{"eps":242.0,"pbr":null,"per":null,"roa":0.06073434868827249,"roe":0.06751502282159563,"revenue":40802881366.0,"market_cap":null,"net_income":11274099815.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":185629714626.0,"total_equity":166986536386.0,"profit_margin":0.27630646262139763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13270149593.0,"operating_margin":0.3252257965305773}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":530.5399,"per":4.69,"date":"2024-06","close":2486.37,"source":"reported"},{"eps":530.5399,"per":4.49,"date":"2024-07","close":2380.07,"source":"reported"},{"eps":530.5399,"per":4.23,"date":"2024-08","close":2246.05,"source":"reported"},{"eps":265.8609,"per":8.55,"date":"2024-09","close":2273.78,"source":"reported"},{"eps":265.8609,"per":8.95,"date":"2024-10","close":2380.07,"source":"reported"},{"eps":265.8609,"per":8.19,"date":"2024-11","close":2176.73,"source":"reported"},{"eps":255.3896,"per":8.07,"date":"2024-12","close":2059.87,"source":"reported"},{"eps":255.3896,"per":7.8,"date":"2025-01","close":1993.11,"source":"reported"},{"eps":255.3896,"per":8.05,"date":"2025-02","close":2055.1,"source":"reported"},{"eps":234.9767,"per":8.12,"date":"2025-03","close":1907.28,"source":"reported"},{"eps":234.9767,"per":9.13,"date":"2025-04","close":2145.7,"source":"reported"},{"eps":234.9767,"per":9.7,"date":"2025-05","close":2279.21,"source":"reported"},{"eps":406.3113,"per":6.25,"date":"2025-06","close":2541.46,"source":"reported"},{"eps":406.3113,"per":5.73,"date":"2025-07","close":2326.89,"source":"reported"},{"eps":406.3113,"per":5.74,"date":"2025-08","close":2331.66,"source":"reported"},{"eps":735.8402,"per":3.43,"date":"2025-09","close":2527.15,"source":"reported"},{"eps":735.8402,"per":3.29,"date":"2025-10","close":2422.25,"source":"reported"},{"eps":735.8402,"per":3.71,"date":"2025-11","close":2732.19,"source":"reported"},{"eps":527.2015,"per":5.44,"date":"2025-12","close":2870.0,"source":"reported"},{"eps":527.2015,"per":6.24,"date":"2026-01","close":3290.0,"source":"reported"},{"eps":527.2015,"per":6.59,"date":"2026-02","close":3475.0,"source":"reported"},{"eps":558.88,"per":5.23,"date":"2026-03","close":2925.0,"source":"reported"},{"eps":558.88,"per":6.03,"date":"2026-04","close":3370.0,"source":"reported"},{"eps":558.88,"per":5.47,"date":"2026-05","close":3055.0,"source":"reported"},{"eps":298.53,"per":7.25,"date":"2026-06","close":2165.0,"source":"reported"},{"eps":298.53,"per":7.1,"date":"2026-07","close":2120.0,"source":"reported"},{"eps":298.53,"per":7.6,"date":"2026-08","close":2270.0,"source":"reported"},{"eps":298.53,"per":6.87,"date":"2026-09","close":2050.0,"source":"reported"},{"eps":298.53,"per":5.94,"date":"2026-10","close":1774.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.48,"std":1.73,"count":29,"current":5.94,"lower_1sd":4.74,"upper_1sd":8.21},"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":"에이티넘인베스트","phase":"above-fold","symbol_resolved":true}