{"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":"2026-10-23T09:48:20.715771+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.9,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":74.0,"direction":"higher_better","percentile":86}],"summary":"매출 +13.9%","percentile":76},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.8,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.8,"direction":"higher_better","percentile":33}],"summary":"RSI 47","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.74,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.99,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.0x","percentile":45}},"signals":[],"summary":"한국팩키지(037230)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 372.66억. 현재가 1,252원, 전일 대비 -4.1%, 30일 -10.8%. PER 11.4배 / ROE 0.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4735.00, 기관 순매수 2600.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.00%","value_pct":2.0},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.99,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.0},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-21.149600771838323,"grade":"C","trend":"하락","atr_14":79.0,"rsi_14":46.84095860566449,"sma_20":1327.4,"sma_60":1370.0,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(-21.15)가 시그널선(-21.99)을 상회합니다(골든크로스). 현재가가 SMA20(1327)과 SMA60(1370) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1264~1391 (현재 위치 -9%).","bb_lower":1263.5113468603383,"bb_upper":1391.2886531396618,"macd_signal":-21.991444236804035},"change_pct":-4.52,"chart_data":[{"date":"2024-10-23","open":1884,"high":1898,"low":1884,"close":1890,"volume":11205,"rsi_14":89.63,"sma_20":1931.6,"sma_60":1919.5,"sma_120":1975.59},{"date":"2024-10-24","open":1890,"high":1898,"low":1883,"close":1897,"volume":5606,"rsi_14":87.86,"sma_20":1940.4,"sma_60":1919.22,"sma_120":1975.41},{"date":"2024-10-25","open":1894,"high":1898,"low":1889,"close":1897,"volume":3987,"rsi_14":85.71,"sma_20":1948.6,"sma_60":1918.93,"sma_120":1975.02},{"date":"2024-10-28","open":1897,"high":1898,"low":1884,"close":1898,"volume":5050,"rsi_14":82.65,"sma_20":1956.75,"sma_60":1918.83,"sma_120":1974.55},{"date":"2024-10-29","open":1892,"high":1898,"low":1889,"close":1896,"volume":4312,"rsi_14":76.25,"sma_20":1963.6,"sma_60":1918.62,"sma_120":1974.11},{"date":"2024-10-30","open":1896,"high":1898,"low":1892,"close":1896,"volume":5581,"rsi_14":58.7,"sma_20":1970.35,"sma_60":1918.32,"sma_120":1974.05},{"date":"2024-10-31","open":1889,"high":1896,"low":1889,"close":1896,"volume":14815,"rsi_14":45.71,"sma_20":1977.15,"sma_60":1917.93,"sma_120":1973.61},{"date":"2024-11-01","open":1897,"high":1899,"low":1888,"close":1896,"volume":4577,"rsi_14":40.62,"sma_20":1982.4,"sma_60":1917.92,"sma_120":1973.17},{"date":"2024-11-04","open":1892,"high":1899,"low":1887,"close":1897,"volume":7808,"rsi_14":56.0,"sma_20":1986.65,"sma_60":1917.8,"sma_120":1972.69},{"date":"2024-11-05","open":1898,"high":1900,"low":1893,"close":1900,"volume":8298,"rsi_14":54.17,"sma_20":1989.95,"sma_60":1917.87,"sma_120":1972.33},{"date":"2024-11-06","open":1895,"high":1902,"low":1893,"close":1901,"volume":5430,"rsi_14":57.69,"sma_20":1992.35,"sma_60":1921.17,"sma_120":1971.89},{"date":"2024-11-07","open":1899,"high":1902,"low":1889,"close":1901,"volume":14850,"rsi_14":60.0,"sma_20":1993.05,"sma_60":1922.52,"sma_120":1971.46},{"date":"2024-11-08","open":1898,"high":1902,"low":1891,"close":1900,"volume":6925,"rsi_14":55.56,"sma_20":1993.1,"sma_60":1923.75,"sma_120":1971.05},{"date":"2024-11-11","open":1897,"high":1901,"low":1862,"close":1898,"volume":2823,"rsi_14":71.43,"sma_20":1992.9,"sma_60":1925.13,"sma_120":1970.67},{"date":"2024-11-12","open":1898,"high":1901,"low":1827,"close":1828,"volume":7711,"rsi_14":15.05,"sma_20":1989.45,"sma_60":1925.27,"sma_120":1969.63},{"date":"2024-11-13","open":1834,"high":1841,"low":1747,"close":1820,"volume":13469,"rsi_14":7.37,"sma_20":1985.35,"sma_60":1924.98,"sma_120":1968.86},{"date":"2024-11-14","open":1820,"high":1865,"low":1754,"close":1839,"volume":6338,"rsi_14":23.48,"sma_20":1982.25,"sma_60":1925.02,"sma_120":1967.83},{"date":"2024-11-15","open":1839,"high":1839,"low":1761,"close":1776,"volume":10467,"rsi_14":14.44,"sma_20":1975.9,"sma_60":1924.6,"sma_120":1966.55},{"date":"2024-11-18","open":1761,"high":1812,"low":1760,"close":1807,"volume":6990,"rsi_14":27.96,"sma_20":1971.2,"sma_60":1924.5,"sma_120":1965.46},{"date":"2024-11-19","open":1789,"high":1808,"low":1765,"close":1806,"volume":2421,"rsi_14":27.83,"sma_20":1966.85,"sma_60":1924.35,"sma_120":1964.23},{"date":"2024-11-20","open":1806,"high":1836,"low":1783,"close":1818,"volume":2747,"rsi_14":31.7,"sma_20":1963.05,"sma_60":1924.23,"sma_120":1963.15},{"date":"2024-11-21","open":1803,"high":1818,"low":1756,"close":1772,"volume":6550,"rsi_14":26.1,"sma_20":1956.5,"sma_60":1923.25,"sma_120":1961.75},{"date":"2024-11-22","open":1772,"high":1783,"low":1767,"close":1771,"volume":6355,"rsi_14":25.74,"sma_20":1949.9,"sma_60":1922.33,"sma_120":1960.3},{"date":"2024-11-25","open":1771,"high":1771,"low":1713,"close":1759,"volume":10938,"rsi_14":23.76,"sma_20":1942.6,"sma_60":1921.17,"sma_120":1958.87},{"date":"2024-11-26","open":1759,"high":1780,"low":1741,"close":1764,"volume":2836,"rsi_14":24.83,"sma_20":1935.7,"sma_60":1920.22,"sma_120":1957.68},{"date":"2024-11-27","open":1774,"high":1774,"low":1742,"close":1770,"volume":3033,"rsi_14":26.37,"sma_20":1929.1,"sma_60":1919.38,"sma_120":1956.52},{"date":"2024-11-28","open":1772,"high":1781,"low":1760,"close":1777,"volume":2972,"rsi_14":28.28,"sma_20":1922.85,"sma_60":1918.75,"sma_120":1955.43},{"date":"2024-11-29","open":1778,"high":1778,"low":1718,"close":1754,"volume":3107,"rsi_14":26.33,"sma_20":1915.4,"sma_60":1917.8,"sma_120":1954.12},{"date":"2024-12-02","open":1760,"high":1760,"low":1694,"close":1694,"volume":9716,"rsi_14":27.18,"sma_20":1904.75,"sma_60":1915.73,"sma_120":1952.29},{"date":"2024-12-03","open":1704,"high":1714,"low":1666,"close":1691,"volume":17617,"rsi_14":27.72,"sma_20":1893.8,"sma_60":1913.55,"sma_120":1950.45},{"date":"2024-12-04","open":1691,"high":1694,"low":1590,"close":1694,"volume":25482,"rsi_14":23.43,"sma_20":1882.9,"sma_60":1911.4,"sma_120":1948.64},{"date":"2024-12-05","open":1695,"high":1695,"low":1623,"close":1642,"volume":20545,"rsi_14":24.36,"sma_20":1869.25,"sma_60":1908.55,"sma_120":1946.31},{"date":"2024-12-06","open":1642,"high":1651,"low":1618,"close":1618,"volume":8105,"rsi_14":12.73,"sma_20":1854.45,"sma_60":1905.3,"sma_120":1943.85},{"date":"2024-12-09","open":1618,"high":1618,"low":1545,"close":1545,"volume":17058,"rsi_14":9.91,"sma_20":1835.9,"sma_60":1900.9,"sma_120":1940.62},{"date":"2024-12-10","open":1518,"high":1585,"low":1506,"close":1585,"volume":30136,"rsi_14":17.16,"sma_20":1823.1,"sma_60":1897.95,"sma_120":1936.79},{"date":"2024-12-11","open":1585,"high":1741,"low":1585,"close":1719,"volume":57138,"rsi_14":43.99,"sma_20":1817.8,"sma_60":1897.38,"sma_120":1935.17},{"date":"2024-12-12","open":1719,"high":1846,"low":1719,"close":1827,"volume":98226,"rsi_14":55.09,"sma_20":1817.2,"sma_60":1898.75,"sma_120":1933.42},{"date":"2024-12-13","open":1822,"high":1856,"low":1770,"close":1784,"volume":31722,"rsi_14":52.21,"sma_20":1817.65,"sma_60":1899.25,"sma_120":1931.47},{"date":"2024-12-16","open":1784,"high":1812,"low":1784,"close":1808,"volume":34877,"rsi_14":53.65,"sma_20":1817.7,"sma_60":1900.92,"sma_120":1929.72},{"date":"2024-12-17","open":1790,"high":1838,"low":1780,"close":1838,"volume":11589,"rsi_14":55.42,"sma_20":1819.35,"sma_60":1903.08,"sma_120":1928.18},{"date":"2024-12-18","open":1838,"high":1838,"low":1757,"close":1765,"volume":20033,"rsi_14":49.17,"sma_20":1816.6,"sma_60":1903.75,"sma_120":1926.52},{"date":"2024-12-19","open":1765,"high":1765,"low":1704,"close":1704,"volume":24078,"rsi_14":46.6,"sma_20":1813.05,"sma_60":1903.32,"sma_120":1924.19},{"date":"2024-12-20","open":1713,"high":1719,"low":1675,"close":1689,"volume":13617,"rsi_14":49.65,"sma_20":1808.75,"sma_60":1902.42,"sma_120":1921.73},{"date":"2024-12-23","open":1713,"high":1713,"low":1683,"close":1699,"volume":5309,"rsi_14":50.55,"sma_20":1805.6,"sma_60":1901.65,"sma_120":1919.32},{"date":"2024-12-24","open":1708,"high":1727,"low":1682,"close":1684,"volume":22897,"rsi_14":49.25,"sma_20":1801.35,"sma_60":1900.22,"sma_120":1917.27},{"date":"2024-12-26","open":1685,"high":1692,"low":1623,"close":1623,"volume":15856,"rsi_14":48.66,"sma_20":1793.6,"sma_60":1897.68,"sma_120":1914.64},{"date":"2024-12-27","open":1665,"high":1676,"low":1624,"close":1632,"volume":13323,"rsi_14":48.34,"sma_20":1784.0,"sma_60":1894.67,"sma_120":1911.6},{"date":"2024-12-30","open":1641,"high":1641,"low":1623,"close":1636,"volume":10375,"rsi_14":54.13,"sma_20":1775.8,"sma_60":1891.2,"sma_120":1908.67},{"date":"2025-01-02","open":1636,"high":1720,"low":1636,"close":1704,"volume":13127,"rsi_14":55.95,"sma_20":1774.25,"sma_60":1888.55,"sma_120":1906.78},{"date":"2025-01-03","open":1711,"high":1744,"low":1705,"close":1742,"volume":9303,"rsi_14":48.51,"sma_20":1774.8,"sma_60":1886.18,"sma_120":1905.02},{"date":"2025-01-06","open":1745,"high":1758,"low":1717,"close":1748,"volume":25868,"rsi_14":37.3,"sma_20":1775.5,"sma_60":1883.58,"sma_120":1903.26},{"date":"2025-01-07","open":1748,"high":1755,"low":1726,"close":1754,"volume":7555,"rsi_14":41.79,"sma_20":1779.25,"sma_60":1880.52,"sma_120":1901.6},{"date":"2025-01-08","open":1759,"high":1759,"low":1725,"close":1759,"volume":8750,"rsi_14":39.13,"sma_20":1784.5,"sma_60":1877.35,"sma_120":1899.89},{"date":"2025-01-09","open":1766,"high":1766,"low":1752,"close":1753,"volume":1280,"rsi_14":33.98,"sma_20":1793.3,"sma_60":1874.03,"sma_120":1898.17},{"date":"2025-01-10","open":1753,"high":1764,"low":1745,"close":1747,"volume":5549,"rsi_14":40.94,"sma_20":1799.7,"sma_60":1870.75,"sma_120":1896.33},{"date":"2025-01-13","open":1759,"high":1759,"low":1663,"close":1728,"volume":16464,"rsi_14":46.98,"sma_20":1798.05,"sma_60":1867.07,"sma_120":1894.31},{"date":"2025-01-14","open":1728,"high":1734,"low":1722,"close":1732,"volume":3800,"rsi_14":50.35,"sma_20":1790.9,"sma_60":1863.45,"sma_120":1892.33},{"date":"2025-01-15","open":1744,"high":1744,"low":1716,"close":1717,"volume":7699,"rsi_14":46.05,"sma_20":1785.25,"sma_60":1859.6,"sma_120":1890.01},{"date":"2025-01-16","open":1717,"high":1727,"low":1713,"close":1713,"volume":6564,"rsi_14":48.03,"sma_20":1778.15,"sma_60":1855.68,"sma_120":1887.99},{"date":"2025-01-17","open":1725,"high":1725,"low":1709,"close":1715,"volume":6417,"rsi_14":62.67,"sma_20":1769.6,"sma_60":1851.93,"sma_120":1885.83},{"date":"2025-01-20","open":1688,"high":1703,"low":1686,"close":1686,"volume":19013,"rsi_14":62.67,"sma_20":1763.35,"sma_60":1847.67,"sma_120":1883.58},{"date":"2025-01-21","open":1696,"high":1696,"low":1676,"close":1689,"volume":27588,"rsi_14":62.5,"sma_20":1760.45,"sma_60":1843.33,"sma_120":1881.28},{"date":"2025-01-22","open":1701,"high":1701,"low":1683,"close":1687,"volume":4919,"rsi_14":43.92,"sma_20":1758.25,"sma_60":1838.97,"sma_120":1878.95},{"date":"2025-01-23","open":1696,"high":1696,"low":1678,"close":1679,"volume":15872,"rsi_14":22.22,"sma_20":1755.15,"sma_60":1834.45,"sma_120":1876.64},{"date":"2025-01-24","open":1691,"high":1691,"low":1670,"close":1676,"volume":13653,"rsi_14":17.54,"sma_20":1752.7,"sma_60":1829.92,"sma_120":1874.27},{"date":"2025-01-31","open":1676,"high":1676,"low":1657,"close":1657,"volume":7999,"rsi_14":10.94,"sma_20":1752.45,"sma_60":1825.05,"sma_120":1871.68},{"date":"2025-02-03","open":1666,"high":1666,"low":1586,"close":1655,"volume":8134,"rsi_14":7.2,"sma_20":1753.6,"sma_60":1820.15,"sma_120":1869.04},{"date":"2025-02-04","open":1635,"high":1666,"low":1635,"close":1641,"volume":6112,"rsi_14":6.77,"sma_20":1753.85,"sma_60":1815.02,"sma_120":1866.47},{"date":"2025-02-05","open":1652,"high":1657,"low":1634,"close":1646,"volume":6096,"rsi_14":10.61,"sma_20":1750.85,"sma_60":1809.95,"sma_120":1863.88},{"date":"2025-02-06","open":1657,"high":1691,"low":1638,"close":1671,"volume":8447,"rsi_14":28.99,"sma_20":1747.2,"sma_60":1805.27,"sma_120":1861.57},{"date":"2025-02-07","open":1681,"high":1681,"low":1637,"close":1657,"volume":2166,"rsi_14":24.16,"sma_20":1742.5,"sma_60":1800.3,"sma_120":1860.73},{"date":"2025-02-10","open":1676,"high":1676,"low":1638,"close":1668,"volume":8028,"rsi_14":32.88,"sma_20":1738.1,"sma_60":1795.53,"sma_120":1859.03},{"date":"2025-02-11","open":1675,"high":1675,"low":1661,"close":1661,"volume":2974,"rsi_14":32.0,"sma_20":1733.05,"sma_60":1790.67,"sma_120":1857.21},{"date":"2025-02-12","open":1661,"high":1671,"low":1657,"close":1671,"volume":1216,"rsi_14":35.85,"sma_20":1728.85,"sma_60":1786.02,"sma_120":1855.58},{"date":"2025-02-13","open":1666,"high":1676,"low":1653,"close":1660,"volume":12158,"rsi_14":40.43,"sma_20":1724.35,"sma_60":1782.38,"sma_120":1853.83},{"date":"2025-02-14","open":1660,"high":1671,"low":1648,"close":1658,"volume":9952,"rsi_14":38.57,"sma_20":1720.75,"sma_60":1778.87,"sma_120":1851.92},{"date":"2025-02-17","open":1658,"high":1666,"low":1632,"close":1646,"volume":14178,"rsi_14":36.0,"sma_20":1716.35,"sma_60":1774.82,"sma_120":1849.92},{"date":"2025-02-18","open":1657,"high":1657,"low":1634,"close":1648,"volume":7248,"rsi_14":38.89,"sma_20":1712.8,"sma_60":1771.9,"sma_120":1848.25},{"date":"2025-02-19","open":1648,"high":1652,"low":1630,"close":1644,"volume":20752,"rsi_14":38.62,"sma_20":1709.25,"sma_60":1768.37,"sma_120":1846.43},{"date":"2025-02-20","open":1644,"high":1652,"low":1638,"close":1649,"volume":22110,"rsi_14":46.92,"sma_20":1705.85,"sma_60":1764.93,"sma_120":1844.64},{"date":"2025-02-21","open":1646,"high":1651,"low":1642,"close":1650,"volume":4694,"rsi_14":48.06,"sma_20":1704.0,"sma_60":1761.32,"sma_120":1842.78},{"date":"2025-02-24","open":1643,"high":1655,"low":1634,"close":1650,"volume":13771,"rsi_14":53.91,"sma_20":1702.0,"sma_60":1758.5,"sma_120":1840.88},{"date":"2025-02-25","open":1650,"high":1661,"low":1635,"close":1653,"volume":10737,"rsi_14":53.1,"sma_20":1700.25,"sma_60":1755.75,"sma_120":1839.04},{"date":"2025-02-26","open":1653,"high":1657,"low":1618,"close":1653,"volume":30283,"rsi_14":39.08,"sma_20":1698.9,"sma_60":1753.22,"sma_120":1837.19},{"date":"2025-02-27","open":1659,"high":1659,"low":1632,"close":1646,"volume":3958,"rsi_14":43.04,"sma_20":1697.35,"sma_60":1750.47,"sma_120":1835.34},{"date":"2025-02-28","open":1644,"high":1657,"low":1632,"close":1655,"volume":16023,"rsi_14":40.79,"sma_20":1697.25,"sma_60":1747.77,"sma_120":1833.58},{"date":"2025-03-04","open":1655,"high":1655,"low":1634,"close":1643,"volume":10470,"rsi_14":38.75,"sma_20":1696.65,"sma_60":1744.75,"sma_120":1831.75},{"date":"2025-03-05","open":1643,"high":1644,"low":1637,"close":1641,"volume":3997,"rsi_14":28.17,"sma_20":1696.65,"sma_60":1742.1,"sma_120":1829.95},{"date":"2025-03-06","open":1643,"high":1643,"low":1629,"close":1637,"volume":4155,"rsi_14":31.75,"sma_20":1696.2,"sma_60":1740.43,"sma_120":1828.08},{"date":"2025-03-07","open":1647,"high":1647,"low":1637,"close":1637,"volume":2214,"rsi_14":32.79,"sma_20":1694.45,"sma_60":1738.82,"sma_120":1826.18},{"date":"2025-03-10","open":1622,"high":1637,"low":1609,"close":1618,"volume":12112,"rsi_14":28.99,"sma_20":1692.45,"sma_60":1736.82,"sma_120":1824.11},{"date":"2025-03-11","open":1618,"high":1627,"low":1598,"close":1598,"volume":9337,"rsi_14":20.69,"sma_20":1688.85,"sma_60":1735.4,"sma_120":1821.97},{"date":"2025-03-12","open":1600,"high":1640,"low":1597,"close":1640,"volume":7535,"rsi_14":48.41,"sma_20":1687.8,"sma_60":1735.12,"sma_120":1820.21},{"date":"2025-03-13","open":1642,"high":1642,"low":1622,"close":1633,"volume":4885,"rsi_14":43.75,"sma_20":1685.85,"sma_60":1736.0,"sma_120":1818.45},{"date":"2025-03-14","open":1633,"high":1633,"low":1628,"close":1633,"volume":3677,"rsi_14":43.31,"sma_20":1684.5,"sma_60":1736.18,"sma_120":1817.07},{"date":"2025-03-17","open":1634,"high":1642,"low":1627,"close":1632,"volume":3015,"rsi_14":42.97,"sma_20":1683.2,"sma_60":1734.0,"sma_120":1815.69},{"date":"2025-03-18","open":1642,"high":1642,"low":1625,"close":1626,"volume":10034,"rsi_14":39.39,"sma_20":1682.15,"sma_60":1729.8,"sma_120":1814.28},{"date":"2025-03-19","open":1637,"high":1637,"low":1617,"close":1625,"volume":7340,"rsi_14":39.1,"sma_20":1680.95,"sma_60":1726.33,"sma_120":1812.79},{"date":"2025-03-20","open":1622,"high":1637,"low":1598,"close":1620,"volume":18961,"rsi_14":39.69,"sma_20":1679.7,"sma_60":1722.37,"sma_120":1811.64},{"date":"2025-03-21","open":1618,"high":1618,"low":1597,"close":1614,"volume":14077,"rsi_14":33.59,"sma_20":1677.9,"sma_60":1717.78,"sma_120":1810.43},{"date":"2025-03-24","open":1614,"high":1615,"low":1601,"close":1602,"volume":10165,"rsi_14":33.59,"sma_20":1675.45,"sma_60":1714.27,"sma_120":1809.01},{"date":"2025-03-25","open":1592,"high":1613,"low":1527,"close":1598,"volume":17605,"rsi_14":33.08,"sma_20":1672.8,"sma_60":1711.75,"sma_120":1807.53},{"date":"2025-03-26","open":1582,"high":1596,"low":1572,"close":1579,"volume":9813,"rsi_14":29.45,"sma_20":1669.0,"sma_60":1709.17,"sma_120":1805.79},{"date":"2025-03-27","open":1588,"high":1588,"low":1569,"close":1577,"volume":16372,"rsi_14":29.05,"sma_20":1665.1,"sma_60":1706.38,"sma_120":1804.02},{"date":"2025-03-28","open":1560,"high":1576,"low":1560,"close":1567,"volume":7409,"rsi_14":31.16,"sma_20":1661.05,"sma_60":1703.7,"sma_120":1801.96},{"date":"2025-03-31","open":1498,"high":1567,"low":1498,"close":1511,"volume":17296,"rsi_14":24.43,"sma_20":1653.65,"sma_60":1701.12,"sma_120":1799.4},{"date":"2025-04-01","open":1510,"high":1555,"low":1506,"close":1545,"volume":7493,"rsi_14":20.83,"sma_20":1648.6,"sma_60":1699.62,"sma_120":1797.14},{"date":"2025-04-02","open":1545,"high":1545,"low":1526,"close":1538,"volume":11620,"rsi_14":20.83,"sma_20":1643.3,"sma_60":1697.93,"sma_120":1794.57},{"date":"2025-04-03","open":1549,"high":1554,"low":1514,"close":1514,"volume":8091,"rsi_14":18.23,"sma_20":1637.0,"sma_60":1694.68,"sma_120":1791.62},{"date":"2025-04-04","open":1511,"high":1546,"low":1511,"close":1536,"volume":6546,"rsi_14":26.76,"sma_20":1631.8,"sma_60":1691.15,"sma_120":1788.67},{"date":"2025-04-07","open":1537,"high":1568,"low":1521,"close":1540,"volume":12881,"rsi_14":29.05,"sma_20":1627.8,"sma_60":1687.58,"sma_120":1785.58},{"date":"2025-04-08","open":1542,"high":1569,"low":1521,"close":1539,"volume":23583,"rsi_14":29.05,"sma_20":1624.75,"sma_60":1683.9,"sma_120":1782.21},{"date":"2025-04-09","open":1554,"high":1559,"low":1506,"close":1514,"volume":17168,"rsi_14":26.52,"sma_20":1618.3,"sma_60":1679.72,"sma_120":1778.53},{"date":"2025-04-10","open":1519,"high":1558,"low":1514,"close":1549,"volume":39029,"rsi_14":37.07,"sma_20":1613.95,"sma_60":1676.22,"sma_120":1775.12},{"date":"2025-04-11","open":1567,"high":1610,"low":1540,"close":1571,"volume":23554,"rsi_14":44.07,"sma_20":1610.75,"sma_60":1673.2,"sma_120":1771.97},{"date":"2025-04-14","open":1562,"high":1578,"low":1555,"close":1555,"volume":6774,"rsi_14":42.2,"sma_20":1606.8,"sma_60":1670.25,"sma_120":1768.66},{"date":"2025-04-15","open":1570,"high":1608,"low":1550,"close":1578,"volume":17780,"rsi_14":49.82,"sma_20":1604.35,"sma_60":1667.62,"sma_120":1765.53},{"date":"2025-04-16","open":1578,"high":1607,"low":1569,"close":1569,"volume":16289,"rsi_14":48.63,"sma_20":1601.5,"sma_60":1665.08,"sma_120":1762.34},{"date":"2025-04-17","open":1573,"high":1582,"low":1548,"close":1559,"volume":18026,"rsi_14":48.63,"sma_20":1598.4,"sma_60":1662.45,"sma_120":1759.07},{"date":"2025-04-18","open":1559,"high":1589,"low":1542,"close":1589,"volume":4054,"rsi_14":65.15,"sma_20":1597.1,"sma_60":1660.28,"sma_120":1756.11},{"date":"2025-04-21","open":1593,"high":1609,"low":1581,"close":1594,"volume":10807,"rsi_14":60.85,"sma_20":1596.7,"sma_60":1658.72,"sma_120":1753.19},{"date":"2025-04-22","open":1608,"high":2071,"low":1608,"close":2071,"volume":3234714,"rsi_14":88.15,"sma_20":1620.95,"sma_60":1665.25,"sma_120":1754.29},{"date":"2025-04-23","open":1874,"high":1998,"low":1737,"close":1795,"volume":1627313,"rsi_14":64.75,"sma_20":1632.05,"sma_60":1667.1,"sma_120":1753.03},{"date":"2025-04-24","open":1783,"high":2081,"low":1754,"close":1818,"volume":1965053,"rsi_14":64.79,"sma_20":1644.4,"sma_60":1669.47,"sma_120":1751.96},{"date":"2025-04-25","open":1874,"high":1964,"low":1818,"close":1881,"volume":714989,"rsi_14":66.86,"sma_20":1660.5,"sma_60":1672.97,"sma_120":1751.44},{"date":"2025-04-28","open":1945,"high":2441,"low":1881,"close":2441,"volume":3006017,"rsi_14":78.72,"sma_20":1708.25,"sma_60":1686.38,"sma_120":1755.72},{"date":"2025-04-29","open":2602,"high":2622,"low":2066,"close":2081,"volume":4049164,"rsi_14":64.84,"sma_20":1735.75,"sma_60":1693.67,"sma_120":1756.91},{"date":"2025-04-30","open":2090,"high":2202,"low":1893,"close":1895,"volume":1073280,"rsi_14":58.43,"sma_20":1754.1,"sma_60":1698.02,"sma_120":1756.52},{"date":"2025-05-02","open":1757,"high":1854,"low":1757,"close":1839,"volume":386385,"rsi_14":56.4,"sma_20":1770.75,"sma_60":1701.32,"sma_120":1755.63},{"date":"2025-05-07","open":1842,"high":1973,"low":1815,"close":1934,"volume":812710,"rsi_14":58.73,"sma_20":1791.2,"sma_60":1705.82,"sma_120":1755.54},{"date":"2025-05-08","open":1948,"high":1973,"low":1872,"close":1919,"volume":328348,"rsi_14":57.88,"sma_20":1810.65,"sma_60":1710.3,"sma_120":1755.3},{"date":"2025-05-09","open":1946,"high":2237,"low":1912,"close":1998,"volume":3132480,"rsi_14":59.59,"sma_20":1834.2,"sma_60":1715.93,"sma_120":1755.73},{"date":"2025-05-12","open":2003,"high":2042,"low":1915,"close":1926,"volume":319474,"rsi_14":57.97,"sma_20":1855.3,"sma_60":1720.47,"sma_120":1755.57},{"date":"2025-05-13","open":1927,"high":1938,"low":1857,"close":1878,"volume":233788,"rsi_14":56.25,"sma_20":1872.2,"sma_60":1724.0,"sma_120":1755.01},{"date":"2025-05-14","open":1879,"high":1912,"low":1851,"close":1909,"volume":121854,"rsi_14":56.72,"sma_20":1889.55,"sma_60":1728.27,"sma_120":1755.33},{"date":"2025-05-15","open":1908,"high":1915,"low":1876,"close":1880,"volume":79917,"rsi_14":44.96,"sma_20":1906.2,"sma_60":1732.07,"sma_120":1755.47},{"date":"2025-05-16","open":1881,"high":1925,"low":1867,"close":1890,"volume":121750,"rsi_14":52.9,"sma_20":1922.2,"sma_60":1736.23,"sma_120":1755.53},{"date":"2025-05-19","open":1890,"high":1908,"low":1811,"close":1832,"volume":194438,"rsi_14":50.44,"sma_20":1935.7,"sma_60":1739.38,"sma_120":1755.64},{"date":"2025-05-20","open":1832,"high":2100,"low":1832,"close":1954,"volume":957359,"rsi_14":52.12,"sma_20":1955.95,"sma_60":1744.68,"sma_120":1756.53},{"date":"2025-05-21","open":1948,"high":1959,"low":1852,"close":1907,"volume":228397,"rsi_14":27.9,"sma_20":1972.3,"sma_60":1749.1,"sma_120":1757.02},{"date":"2025-05-22","open":1889,"high":1944,"low":1856,"close":1901,"volume":118438,"rsi_14":39.5,"sma_20":1988.05,"sma_60":1753.4,"sma_120":1757.36},{"date":"2025-05-23","open":1901,"high":1921,"low":1873,"close":1902,"volume":52232,"rsi_14":50.51,"sma_20":1979.4,"sma_60":1757.72,"sma_120":1758.11},{"date":"2025-05-26","open":1870,"high":1901,"low":1870,"close":1889,"volume":61431,"rsi_14":53.97,"sma_20":1984.2,"sma_60":1761.75,"sma_120":1758.75},{"date":"2025-05-27","open":1866,"high":1906,"low":1866,"close":1887,"volume":29914,"rsi_14":45.52,"sma_20":1987.75,"sma_60":1765.75,"sma_120":1759.48},{"date":"2025-05-28","open":1887,"high":1898,"low":1857,"close":1868,"volume":79932,"rsi_14":45.27,"sma_20":1987.1,"sma_60":1769.55,"sma_120":1760.01},{"date":"2025-05-29","open":1921,"high":2090,"low":1908,"close":1983,"volume":1327447,"rsi_14":48.72,"sma_20":1963.6,"sma_60":1775.17,"sma_120":1761.47},{"date":"2025-05-30","open":1973,"high":1998,"low":1944,"close":1949,"volume":137570,"rsi_14":52.19,"sma_20":1956.85,"sma_60":1780.4,"sma_120":1762.58},{"date":"2025-06-02","open":1949,"high":1993,"low":1930,"close":1954,"volume":81347,"rsi_14":57.74,"sma_20":1959.85,"sma_60":1785.75,"sma_120":1763.92},{"date":"2025-06-04","open":1998,"high":1998,"low":1932,"close":1973,"volume":142602,"rsi_14":56.71,"sma_20":1966.75,"sma_60":1791.5,"sma_120":1765.97},{"date":"2025-06-05","open":1973,"high":1978,"low":1939,"close":1954,"volume":106846,"rsi_14":57.88,"sma_20":1967.75,"sma_60":1796.92,"sma_120":1767.87},{"date":"2025-06-09","open":1959,"high":2003,"low":1954,"close":1969,"volume":106556,"rsi_14":58.32,"sma_20":1970.3,"sma_60":1802.92,"sma_120":1769.87},{"date":"2025-06-10","open":1969,"high":1988,"low":1943,"close":1954,"volume":81150,"rsi_14":64.11,"sma_20":1968.05,"sma_60":1809.0,"sma_120":1772.2},{"date":"2025-06-11","open":1978,"high":1988,"low":1948,"close":1969,"volume":72443,"rsi_14":52.25,"sma_20":1970.25,"sma_60":1814.62,"sma_120":1774.87},{"date":"2025-06-12","open":1993,"high":2003,"low":1969,"close":2003,"volume":74191,"rsi_14":65.31,"sma_20":1976.65,"sma_60":1820.93,"sma_120":1778.47},{"date":"2025-06-13","open":1998,"high":2022,"low":1886,"close":1931,"volume":208698,"rsi_14":53.87,"sma_20":1977.75,"sma_60":1826.02,"sma_120":1781.1},{"date":"2025-06-16","open":1931,"high":1964,"low":1909,"close":1944,"volume":66639,"rsi_14":55.36,"sma_20":1981.05,"sma_60":1831.35,"sma_120":1782.67},{"date":"2025-06-17","open":1945,"high":2008,"low":1945,"close":2008,"volume":88885,"rsi_14":63.5,"sma_20":1987.1,"sma_60":1837.88,"sma_120":1783.84},{"date":"2025-06-18","open":2008,"high":2012,"low":1954,"close":1978,"volume":40269,"rsi_14":59.79,"sma_20":1994.6,"sma_60":1843.93,"sma_120":1785.13},{"date":"2025-06-19","open":2003,"high":2003,"low":1940,"close":1942,"volume":44321,"rsi_14":57.63,"sma_20":1994.0,"sma_60":1849.45,"sma_120":1785.91},{"date":"2025-06-20","open":1942,"high":1959,"low":1898,"close":1939,"volume":40765,"rsi_14":44.13,"sma_20":1995.65,"sma_60":1855.02,"sma_120":1786.4},{"date":"2025-06-23","open":1939,"high":2027,"low":1862,"close":1929,"volume":38502,"rsi_14":47.08,"sma_20":1997.05,"sma_60":1860.6,"sma_120":1787.43},{"date":"2025-06-24","open":1947,"high":1973,"low":1905,"close":1973,"volume":83736,"rsi_14":52.5,"sma_20":2000.7,"sma_60":1867.02,"sma_120":1789.38},{"date":"2025-06-25","open":1973,"high":1983,"low":1935,"close":1959,"volume":51874,"rsi_14":48.1,"sma_20":2004.3,"sma_60":1873.52,"sma_120":1791.34},{"date":"2025-06-26","open":1959,"high":1983,"low":1918,"close":1934,"volume":69909,"rsi_14":47.5,"sma_20":2006.75,"sma_60":1879.63,"sma_120":1793.01},{"date":"2025-06-27","open":1945,"high":1949,"low":1910,"close":1910,"volume":38285,"rsi_14":42.68,"sma_20":2008.9,"sma_60":1885.5,"sma_120":1794.6},{"date":"2025-06-30","open":1923,"high":1948,"low":1910,"close":1931,"volume":42263,"rsi_14":47.12,"sma_20":2006.2,"sma_60":1892.68,"sma_120":1796.9},{"date":"2025-07-01","open":1931,"high":1949,"low":1914,"close":1944,"volume":53914,"rsi_14":46.99,"sma_20":2005.95,"sma_60":1899.52,"sma_120":1799.57},{"date":"2025-07-02","open":1948,"high":1949,"low":1891,"close":1949,"volume":68963,"rsi_14":42.86,"sma_20":2005.7,"sma_60":1906.55,"sma_120":1802.24},{"date":"2025-07-03","open":1949,"high":2290,"low":1931,"close":2139,"volume":8976364,"rsi_14":71.15,"sma_20":2014.2,"sma_60":1917.23,"sma_120":1805.96},{"date":"2025-07-04","open":2105,"high":2105,"low":2022,"close":2042,"volume":816677,"rsi_14":58.45,"sma_20":2018.7,"sma_60":1925.88,"sma_120":1808.52},{"date":"2025-07-07","open":2047,"high":2081,"low":2027,"close":2071,"volume":289215,"rsi_14":55.83,"sma_20":2023.95,"sma_60":1934.97,"sma_120":1811.28},{"date":"2025-07-08","open":2071,"high":2149,"low":2017,"close":2090,"volume":514618,"rsi_14":60.51,"sma_20":2030.95,"sma_60":1944.4,"sma_120":1814.15},{"date":"2025-07-09","open":2105,"high":2154,"low":2042,"close":2047,"volume":198671,"rsi_14":59.64,"sma_20":2034.95,"sma_60":1953.5,"sma_120":1816.61},{"date":"2025-07-10","open":2061,"high":2076,"low":2032,"close":2051,"volume":197075,"rsi_14":60.32,"sma_20":2037.45,"sma_60":1962.1,"sma_120":1819.16},{"date":"2025-07-11","open":2071,"high":2383,"low":2066,"close":2183,"volume":4245742,"rsi_14":69.16,"sma_20":2050.4,"sma_60":1972.57,"sma_120":1822.88},{"date":"2025-07-14","open":2183,"high":2475,"low":2144,"close":2237,"volume":3400384,"rsi_14":69.57,"sma_20":2065.4,"sma_60":1984.22,"sma_120":1827.23},{"date":"2025-07-15","open":2285,"high":2354,"low":2163,"close":2168,"volume":888007,"rsi_14":64.43,"sma_20":2073.65,"sma_60":1994.32,"sma_120":1830.97},{"date":"2025-07-16","open":2202,"high":2237,"low":2134,"close":2139,"volume":348245,"rsi_14":64.0,"sma_20":2081.9,"sma_60":2004.07,"sma_120":1834.58},{"date":"2025-07-17","open":2139,"high":2198,"low":2071,"close":2154,"volume":342319,"rsi_14":66.89,"sma_20":2092.75,"sma_60":2014.23,"sma_120":1838.34},{"date":"2025-07-18","open":2154,"high":2183,"low":2071,"close":2095,"volume":184230,"rsi_14":60.85,"sma_20":2100.75,"sma_60":2022.9,"sma_120":1841.59},{"date":"2025-07-21","open":2129,"high":2183,"low":2090,"close":2178,"volume":163726,"rsi_14":64.12,"sma_20":2113.55,"sma_60":2032.88,"sma_120":1845.8},{"date":"2025-07-22","open":2193,"high":2193,"low":2110,"close":2173,"volume":148668,"rsi_14":63.53,"sma_20":2123.8,"sma_60":2034.63,"sma_120":1849.94},{"date":"2025-07-23","open":2149,"high":2209,"low":2134,"close":2134,"volume":206015,"rsi_14":49.64,"sma_20":2132.8,"sma_60":2040.43,"sma_120":1853.77},{"date":"2025-07-24","open":2120,"high":2144,"low":2071,"close":2129,"volume":85223,"rsi_14":57.5,"sma_20":2142.8,"sma_60":2045.77,"sma_120":1857.62},{"date":"2025-07-25","open":2139,"high":2139,"low":2086,"close":2086,"volume":70160,"rsi_14":51.22,"sma_20":2151.8,"sma_60":2049.27,"sma_120":1861.12},{"date":"2025-07-28","open":2086,"high":2090,"low":2047,"close":2056,"volume":56015,"rsi_14":47.2,"sma_20":2158.25,"sma_60":2042.68,"sma_120":1864.53},{"date":"2025-07-29","open":2071,"high":2105,"low":2022,"close":2047,"volume":40685,"rsi_14":50.0,"sma_20":2163.5,"sma_60":2042.1,"sma_120":1867.88},{"date":"2025-07-30","open":2047,"high":2090,"low":2047,"close":2056,"volume":21856,"rsi_14":50.42,"sma_20":2169.0,"sma_60":2044.85,"sma_120":1871.43},{"date":"2025-07-31","open":2037,"high":2105,"low":2037,"close":2037,"volume":28223,"rsi_14":34.38,"sma_20":2163.75,"sma_60":2048.23,"sma_120":1874.78},{"date":"2025-08-01","open":2042,"high":2202,"low":1973,"close":1988,"volume":225404,"rsi_14":23.16,"sma_20":2161.0,"sma_60":2049.15,"sma_120":1877.48},{"date":"2025-08-04","open":1998,"high":2139,"low":1998,"close":2086,"volume":132812,"rsi_14":41.58,"sma_20":2161.75,"sma_60":2052.0,"sma_120":1881.15},{"date":"2025-08-05","open":2144,"high":2144,"low":2061,"close":2076,"volume":39297,"rsi_14":43.3,"sma_20":2161.0,"sma_60":2053.33,"sma_120":1884.63},{"date":"2025-08-06","open":2090,"high":2139,"low":2076,"close":2125,"volume":69986,"rsi_14":47.12,"sma_20":2165.0,"sma_60":2056.73,"sma_120":1888.6},{"date":"2025-08-07","open":2159,"high":2188,"low":2105,"close":2120,"volume":112680,"rsi_14":52.69,"sma_20":2168.5,"sma_60":2060.87,"sma_120":1892.43},{"date":"2025-08-08","open":2120,"high":2129,"low":2076,"close":2086,"volume":31156,"rsi_14":38.55,"sma_20":2163.5,"sma_60":2063.88,"sma_120":1896.08},{"date":"2025-08-11","open":2071,"high":2105,"low":2056,"close":2056,"volume":24813,"rsi_14":36.36,"sma_20":2154.25,"sma_60":2066.9,"sma_120":1899.48},{"date":"2025-08-12","open":2090,"high":2090,"low":2017,"close":2027,"volume":51636,"rsi_14":37.21,"sma_20":2147.0,"sma_60":2069.25,"sma_120":1902.74},{"date":"2025-08-13","open":2037,"high":2076,"low":2017,"close":2042,"volume":52702,"rsi_14":39.77,"sma_20":2142.0,"sma_60":2072.83,"sma_120":1906.11},{"date":"2025-08-14","open":2042,"high":2051,"low":1949,"close":1998,"volume":59316,"rsi_14":39.77,"sma_20":2134.0,"sma_60":2073.58,"sma_120":1909.13},{"date":"2025-08-18","open":2022,"high":2022,"low":1949,"close":1973,"volume":55784,"rsi_14":40.23,"sma_20":2127.75,"sma_60":2074.72,"sma_120":1911.91},{"date":"2025-08-19","open":1983,"high":1983,"low":1935,"close":1939,"volume":56485,"rsi_14":38.04,"sma_20":2115.5,"sma_60":2075.37,"sma_120":1914.38},{"date":"2025-08-20","open":1939,"high":1983,"low":1915,"close":1969,"volume":81039,"rsi_14":40.62,"sma_20":2105.0,"sma_60":2076.5,"sma_120":1917.11},{"date":"2025-08-21","open":1973,"high":2008,"low":1949,"close":1964,"volume":29122,"rsi_14":41.94,"sma_20":2096.25,"sma_60":2077.78,"sma_120":1919.77},{"date":"2025-08-22","open":1983,"high":1993,"low":1946,"close":1964,"volume":21810,"rsi_14":46.99,"sma_20":2087.75,"sma_60":2079.1,"sma_120":1922.42},{"date":"2025-08-25","open":2022,"high":2022,"low":1949,"close":1969,"volume":16265,"rsi_14":31.25,"sma_20":2081.75,"sma_60":2080.82,"sma_120":1925.18},{"date":"2025-08-26","open":1988,"high":1988,"low":1948,"close":1973,"volume":21050,"rsi_14":33.33,"sma_20":2077.5,"sma_60":2080.65,"sma_120":1927.91},{"date":"2025-08-27","open":1978,"high":1998,"low":1949,"close":1969,"volume":17701,"rsi_14":20.37,"sma_20":2073.5,"sma_60":2080.98,"sma_120":1930.69},{"date":"2025-08-28","open":1988,"high":1988,"low":1940,"close":1944,"volume":29364,"rsi_14":18.97,"sma_20":2067.75,"sma_60":2080.82,"sma_120":1933.28},{"date":"2025-08-29","open":1964,"high":1964,"low":1941,"close":1941,"volume":9551,"rsi_14":21.32,"sma_20":2062.85,"sma_60":2080.27,"sma_120":1935.88},{"date":"2025-09-01","open":1969,"high":1969,"low":1920,"close":1922,"volume":28424,"rsi_14":22.18,"sma_20":2059.45,"sma_60":2079.72,"sma_120":1938.32},{"date":"2025-09-02","open":1941,"high":1941,"low":1907,"close":1925,"volume":57992,"rsi_14":26.24,"sma_20":2051.2,"sma_60":2078.97,"sma_120":1940.94},{"date":"2025-09-03","open":1925,"high":1941,"low":1900,"close":1922,"volume":16520,"rsi_14":20.57,"sma_20":2043.3,"sma_60":2078.42,"sma_120":1943.71},{"date":"2025-09-04","open":1922,"high":1988,"low":1913,"close":1938,"volume":37138,"rsi_14":33.15,"sma_20":2033.75,"sma_60":2077.9,"sma_120":1946.26},{"date":"2025-09-05","open":1940,"high":1978,"low":1938,"close":1941,"volume":25039,"rsi_14":39.62,"sma_20":2024.6,"sma_60":2076.85,"sma_120":1948.89},{"date":"2025-09-08","open":1944,"high":1948,"low":1927,"close":1940,"volume":17119,"rsi_14":50.4,"sma_20":2017.15,"sma_60":2077.02,"sma_120":1951.52},{"date":"2025-09-09","open":1954,"high":2134,"low":1934,"close":1988,"volume":335319,"rsi_14":56.94,"sma_20":2013.65,"sma_60":2077.77,"sma_120":1954.56},{"date":"2025-09-10","open":1998,"high":2090,"low":1969,"close":2090,"volume":123590,"rsi_14":76.64,"sma_20":2016.9,"sma_60":2079.18,"sma_120":1958.53},{"date":"2025-09-11","open":2090,"high":2100,"low":2047,"close":2051,"volume":42571,"rsi_14":65.85,"sma_20":2017.4,"sma_60":2080.43,"sma_120":1962.18},{"date":"2025-09-12","open":2071,"high":2086,"low":2032,"close":2032,"volume":52001,"rsi_14":60.87,"sma_20":2019.15,"sma_60":2081.97,"sma_120":1965.71},{"date":"2025-09-15","open":2051,"high":2051,"low":2027,"close":2037,"volume":23495,"rsi_14":60.87,"sma_20":2022.4,"sma_60":2083.63,"sma_120":1969.33},{"date":"2025-09-16","open":2037,"high":2047,"low":1978,"close":2022,"volume":44353,"rsi_14":58.9,"sma_20":2026.65,"sma_60":2085.23,"sma_120":1972.92},{"date":"2025-09-17","open":2017,"high":2042,"low":1988,"close":2003,"volume":22211,"rsi_14":59.87,"sma_20":2028.4,"sma_60":2085.73,"sma_120":1976.38},{"date":"2025-09-18","open":2008,"high":2037,"low":1969,"close":1998,"volume":26684,"rsi_14":60.47,"sma_20":2030.4,"sma_60":2086.48,"sma_120":1980.0},{"date":"2025-09-19","open":2080,"high":2080,"low":2030,"close":2040,"volume":29319,"rsi_14":61.49,"sma_20":2031.65,"sma_60":2087.4,"sma_120":1983.52},{"date":"2025-09-22","open":2003,"high":2008,"low":1949,"close":1998,"volume":33141,"rsi_14":62.38,"sma_20":2033.15,"sma_60":2088.9,"sma_120":1987.2},{"date":"2025-09-23","open":1998,"high":2051,"low":1973,"close":2003,"volume":48936,"rsi_14":63.61,"sma_20":2034.65,"sma_60":2090.13,"sma_120":1991.41},{"date":"2025-09-24","open":2037,"high":2037,"low":1988,"close":2017,"volume":30301,"rsi_14":63.37,"sma_20":2037.15,"sma_60":2091.38,"sma_120":1995.45},{"date":"2025-09-25","open":2012,"high":2071,"low":1993,"close":2017,"volume":80495,"rsi_14":63.0,"sma_20":2040.9,"sma_60":2092.55,"sma_120":1999.55},{"date":"2025-09-26","open":2056,"high":2056,"low":1978,"close":1978,"volume":37131,"rsi_14":55.75,"sma_20":2042.8,"sma_60":2089.8,"sma_120":2003.52},{"date":"2025-09-29","open":2027,"high":2051,"low":1988,"close":2032,"volume":51001,"rsi_14":56.52,"sma_20":2048.45,"sma_60":2089.63,"sma_120":2007.76},{"date":"2025-09-30","open":2056,"high":2086,"low":1998,"close":2051,"volume":62703,"rsi_14":42.31,"sma_20":2054.95,"sma_60":2089.3,"sma_120":2012.13},{"date":"2025-10-01","open":2008,"high":2071,"low":2008,"close":2051,"volume":61524,"rsi_14":50.0,"sma_20":2061.6,"sma_60":2088.63,"sma_120":2016.52},{"date":"2025-10-02","open":2056,"high":2100,"low":2042,"close":2061,"volume":59311,"rsi_14":56.1,"sma_20":2067.65,"sma_60":2088.8,"sma_120":2021.15},{"date":"2025-10-10","open":2095,"high":2129,"low":2008,"close":2076,"volume":137355,"rsi_14":59.09,"sma_20":2074.55,"sma_60":2089.22,"sma_120":2025.66},{"date":"2025-10-13","open":2056,"high":2090,"low":1998,"close":2037,"volume":56781,"rsi_14":53.06,"sma_20":2079.5,"sma_60":2086.72,"sma_120":2029.64},{"date":"2025-10-14","open":2095,"high":2095,"low":1988,"close":2027,"volume":63406,"rsi_14":55.32,"sma_20":2081.5,"sma_60":2083.13,"sma_120":2033.67},{"date":"2025-10-15","open":2037,"high":2076,"low":1998,"close":2032,"volume":47672,"rsi_14":56.25,"sma_20":2078.5,"sma_60":2080.8,"sma_120":2037.56},{"date":"2025-10-16","open":2071,"high":2081,"low":1988,"close":2012,"volume":65336,"rsi_14":55.1,"sma_20":2076.5,"sma_60":2078.63,"sma_120":2041.35},{"date":"2025-10-17","open":2012,"high":2017,"low":1964,"close":1978,"volume":33233,"rsi_14":46.3,"sma_20":2073.75,"sma_60":2075.63,"sma_120":2044.93},{"date":"2025-10-20","open":1978,"high":1998,"low":1947,"close":1959,"volume":93398,"rsi_14":42.11,"sma_20":2069.75,"sma_60":2073.3,"sma_120":2048.1},{"date":"2025-10-21","open":1959,"high":1973,"low":1936,"close":1943,"volume":61356,"rsi_14":36.71,"sma_20":2065.7,"sma_60":2069.28,"sma_120":2051.08},{"date":"2025-10-22","open":1954,"high":2003,"low":1930,"close":1978,"volume":38232,"rsi_14":43.79,"sma_20":2064.45,"sma_60":2065.95,"sma_120":2050.29},{"date":"2025-10-23","open":2008,"high":2008,"low":1944,"close":1949,"volume":30676,"rsi_14":45.19,"sma_20":2061.7,"sma_60":2062.78,"sma_120":2051.61},{"date":"2025-10-24","open":1949,"high":1964,"low":1938,"close":1964,"volume":24852,"rsi_14":37.13,"sma_20":2060.45,"sma_60":2059.95,"sma_120":2052.86},{"date":"2025-10-27","open":1959,"high":1993,"low":1948,"close":1973,"volume":60249,"rsi_14":34.73,"sma_20":2059.2,"sma_60":2058.03,"sma_120":2053.65},{"date":"2025-10-28","open":2012,"high":2012,"low":1954,"close":1969,"volume":12980,"rsi_14":34.08,"sma_20":2057.45,"sma_60":2056.53,"sma_120":2049.61},{"date":"2025-10-29","open":1964,"high":1964,"low":1934,"close":1948,"volume":58088,"rsi_14":30.39,"sma_20":2053.9,"sma_60":2054.85,"sma_120":2048.47},{"date":"2025-10-30","open":1954,"high":1998,"low":1930,"close":1947,"volume":55130,"rsi_14":25.0,"sma_20":2050.3,"sma_60":2052.98,"sma_120":2048.92},{"date":"2025-10-31","open":1964,"high":1964,"low":1925,"close":1949,"volume":29496,"rsi_14":30.09,"sma_20":2048.8,"sma_60":2051.48,"sma_120":2049.86},{"date":"2025-11-03","open":1928,"high":1944,"low":1853,"close":1856,"volume":102754,"rsi_14":21.79,"sma_20":2039.75,"sma_60":2049.22,"sma_120":2049.18},{"date":"2025-11-04","open":1856,"high":1884,"low":1837,"close":1842,"volume":44180,"rsi_14":19.63,"sma_20":2029.0,"sma_60":2045.05,"sma_120":2048.53},{"date":"2025-11-05","open":1826,"high":1838,"low":1761,"close":1796,"volume":70344,"rsi_14":18.1,"sma_20":2015.9,"sma_60":2040.27,"sma_120":2046.8},{"date":"2025-11-06","open":1798,"high":1842,"low":1789,"close":1809,"volume":23366,"rsi_14":23.31,"sma_20":2003.2,"sma_60":2034.87,"sma_120":2045.8},{"date":"2025-11-07","open":1793,"high":1851,"low":1755,"close":1775,"volume":22380,"rsi_14":22.29,"sma_20":1987.75,"sma_60":2028.97,"sma_120":2044.92},{"date":"2025-11-10","open":1778,"high":1822,"low":1775,"close":1809,"volume":35962,"rsi_14":30.83,"sma_20":1976.05,"sma_60":2024.23,"sma_120":2044.06},{"date":"2025-11-11","open":1825,"high":1826,"low":1792,"close":1802,"volume":15938,"rsi_14":22.66,"sma_20":1964.5,"sma_60":2019.88,"sma_120":2043.39},{"date":"2025-11-12","open":1784,"high":1860,"low":1784,"close":1860,"volume":26429,"rsi_14":37.4,"sma_20":1955.7,"sma_60":2017.03,"sma_120":2043.14},{"date":"2025-11-13","open":1840,"high":2125,"low":1833,"close":1895,"volume":502162,"rsi_14":40.84,"sma_20":1949.7,"sma_60":2014.53,"sma_120":2043.68},{"date":"2025-11-14","open":1895,"high":2076,"low":1895,"close":1920,"volume":239034,"rsi_14":43.07,"sma_20":1946.7,"sma_60":2013.2,"sma_120":2043.39},{"date":"2025-11-17","open":1915,"high":2008,"low":1906,"close":1941,"volume":105048,"rsi_14":46.62,"sma_20":1945.8,"sma_60":2012.65,"sma_120":2043.68},{"date":"2025-11-18","open":1949,"high":1954,"low":1888,"close":1903,"volume":28849,"rsi_14":44.68,"sma_20":1943.75,"sma_60":2012.03,"sma_120":2043.7},{"date":"2025-11-19","open":1903,"high":1961,"low":1892,"close":1919,"volume":42660,"rsi_14":46.76,"sma_20":1940.7,"sma_60":2011.18,"sma_120":2043.84},{"date":"2025-11-20","open":1947,"high":1947,"low":1898,"close":1900,"volume":25957,"rsi_14":44.61,"sma_20":1938.2,"sma_60":2010.1,"sma_120":2043.94},{"date":"2025-11-21","open":1892,"high":1897,"low":1862,"close":1880,"volume":17755,"rsi_14":53.21,"sma_20":1933.9,"sma_60":2008.67,"sma_120":2043.88},{"date":"2025-11-24","open":1880,"high":1903,"low":1840,"close":1840,"volume":20525,"rsi_14":49.76,"sma_20":1927.05,"sma_60":2006.47,"sma_120":2043.64},{"date":"2025-11-25","open":1824,"high":1902,"low":1824,"close":1840,"volume":28492,"rsi_14":56.1,"sma_20":1920.45,"sma_60":2004.18,"sma_120":2042.42},{"date":"2025-11-26","open":1840,"high":1870,"low":1840,"close":1856,"volume":5264,"rsi_14":56.45,"sma_20":1915.7,"sma_60":2002.25,"sma_120":2041.62},{"date":"2025-11-27","open":1864,"high":1920,"low":1852,"close":1866,"volume":9731,"rsi_14":63.51,"sma_20":1911.55,"sma_60":2000.92,"sma_120":2040.87},{"date":"2025-11-28","open":1866,"high":1882,"low":1857,"close":1881,"volume":14497,"rsi_14":61.28,"sma_20":1908.05,"sma_60":1999.88,"sma_120":2040.08},{"date":"2025-12-01","open":1910,"high":1915,"low":1872,"close":1896,"volume":6575,"rsi_14":64.39,"sma_20":1910.15,"sma_60":1999.45,"sma_120":2039.58},{"date":"2025-12-02","open":1896,"high":1998,"low":1861,"close":1949,"volume":91011,"rsi_14":63.75,"sma_20":1915.65,"sma_60":1999.87,"sma_120":2039.42},{"date":"2025-12-03","open":1949,"high":1959,"low":1939,"close":1939,"volume":8481,"rsi_14":57.38,"sma_20":1923.0,"sma_60":2000.17,"sma_120":2039.29},{"date":"2025-12-04","open":1941,"high":1949,"low":1916,"close":1937,"volume":11737,"rsi_14":53.19,"sma_20":1929.6,"sma_60":2000.15,"sma_120":2039.03},{"date":"2025-12-05","open":1954,"high":1954,"low":1908,"close":1920,"volume":16172,"rsi_14":46.04,"sma_20":1937.05,"sma_60":1999.78,"sma_120":2038.32},{"date":"2025-12-08","open":1911,"high":1911,"low":1891,"close":1893,"volume":18652,"rsi_14":47.94,"sma_20":1941.35,"sma_60":1998.97,"sma_120":2037.99},{"date":"2025-12-09","open":1892,"high":1998,"low":1869,"close":1923,"volume":50256,"rsi_14":50.71,"sma_20":1947.55,"sma_60":1997.85,"sma_120":2037.81},{"date":"2025-12-10","open":1959,"high":1959,"low":1920,"close":1922,"volume":30576,"rsi_14":54.17,"sma_20":1950.7,"sma_60":1994.97,"sma_120":2037.08},{"date":"2025-12-11","open":1949,"high":1959,"low":1907,"close":1934,"volume":59852,"rsi_14":60.94,"sma_20":1952.7,"sma_60":1992.97,"sma_120":2036.7},{"date":"2025-12-12","open":1959,"high":1959,"low":1916,"close":1924,"volume":16224,"rsi_14":69.03,"sma_20":1952.9,"sma_60":1991.12,"sma_120":2036.54},{"date":"2025-12-15","open":1924,"high":1949,"low":1917,"close":1926,"volume":23999,"rsi_14":69.3,"sma_20":1952.1,"sma_60":1989.22,"sma_120":2036.42},{"date":"2025-12-16","open":1925,"high":1941,"low":1901,"close":1901,"volume":17092,"rsi_14":59.92,"sma_20":1952.0,"sma_60":1987.15,"sma_120":2036.19},{"date":"2025-12-17","open":1914,"high":1936,"low":1903,"close":1903,"volume":16250,"rsi_14":58.33,"sma_20":1951.2,"sma_60":1985.45,"sma_120":2035.59},{"date":"2025-12-18","open":1934,"high":1935,"low":1872,"close":1910,"volume":75070,"rsi_14":56.82,"sma_20":1951.7,"sma_60":1983.87,"sma_120":2035.17},{"date":"2025-12-19","open":1905,"high":1924,"low":1905,"close":1912,"volume":17965,"rsi_14":53.88,"sma_20":1953.35,"sma_60":1982.57,"sma_120":2034.98},{"date":"2025-12-22","open":1988,"high":1988,"low":1902,"close":1918,"volume":25330,"rsi_14":39.87,"sma_20":1957.35,"sma_60":1981.2,"sma_120":2035.05},{"date":"2025-12-23","open":1945,"high":1945,"low":1907,"close":1925,"volume":7934,"rsi_14":45.16,"sma_20":1961.7,"sma_60":1979.87,"sma_120":2035.0},{"date":"2025-12-24","open":1948,"high":1948,"low":1882,"close":1909,"volume":24229,"rsi_14":41.42,"sma_20":1964.45,"sma_60":1978.02,"sma_120":2034.7},{"date":"2025-12-26","open":1909,"high":1916,"low":1898,"close":1914,"volume":18455,"rsi_14":48.08,"sma_20":1966.9,"sma_60":1976.25,"sma_120":2034.4},{"date":"2025-12-29","open":1966,"high":1966,"low":1933,"close":1933,"volume":8532,"rsi_14":47.17,"sma_20":1967.05,"sma_60":1974.63,"sma_120":2032.22},{"date":"2025-12-30","open":1942,"high":1955,"low":1917,"close":1955,"volume":23526,"rsi_14":44.0,"sma_20":1967.5,"sma_60":1972.47,"sma_120":2031.05},{"date":"2026-01-02","open":1980,"high":1982,"low":1924,"close":1924,"volume":24890,"rsi_14":36.67,"sma_20":1963.7,"sma_60":1969.45,"sma_120":2029.38},{"date":"2026-01-05","open":1924,"high":1940,"low":1924,"close":1927,"volume":12920,"rsi_14":32.94,"sma_20":1960.55,"sma_60":1966.48,"sma_120":2027.56},{"date":"2026-01-06","open":1927,"high":1927,"low":1895,"close":1903,"volume":32918,"rsi_14":30.6,"sma_20":1956.3,"sma_60":1963.03,"sma_120":2025.92},{"date":"2026-01-07","open":1903,"high":1910,"low":1888,"close":1891,"volume":61701,"rsi_14":27.98,"sma_20":1952.35,"sma_60":1959.05,"sma_120":2024.13},{"date":"2026-01-08","open":1891,"high":1947,"low":1890,"close":1900,"volume":8924,"rsi_14":35.59,"sma_20":1950.25,"sma_60":1955.88,"sma_120":2021.3},{"date":"2026-01-09","open":1940,"high":1940,"low":1862,"close":1869,"volume":23568,"rsi_14":29.61,"sma_20":1945.05,"sma_60":1952.37,"sma_120":2017.75},{"date":"2026-01-12","open":1869,"high":1901,"low":1841,"close":1862,"volume":14528,"rsi_14":26.21,"sma_20":1939.55,"sma_60":1948.65,"sma_120":2014.72},{"date":"2026-01-13","open":1865,"high":1900,"low":1830,"close":1836,"volume":30784,"rsi_14":22.61,"sma_20":1932.1,"sma_60":1944.83,"sma_120":2011.73},{"date":"2026-01-14","open":1831,"high":1867,"low":1830,"close":1835,"volume":14766,"rsi_14":20.44,"sma_20":1925.15,"sma_60":1941.58,"sma_120":2008.61},{"date":"2026-01-15","open":1844,"high":1860,"low":1820,"close":1831,"volume":20851,"rsi_14":17.57,"sma_20":1917.9,"sma_60":1938.6,"sma_120":2005.95},{"date":"2026-01-16","open":1831,"high":1860,"low":1825,"close":1832,"volume":13687,"rsi_14":19.32,"sma_20":1911.95,"sma_60":1935.9,"sma_120":2002.59},{"date":"2026-01-19","open":1850,"high":1850,"low":1825,"close":1829,"volume":19982,"rsi_14":20.11,"sma_20":1899.35,"sma_60":1929.75,"sma_120":1999.25},{"date":"2026-01-20","open":1849,"high":1849,"low":1829,"close":1832,"volume":36368,"rsi_14":10.32,"sma_20":1892.85,"sma_60":1926.7,"sma_120":1996.27},{"date":"2026-01-21","open":1849,"high":1849,"low":1817,"close":1822,"volume":10951,"rsi_14":11.94,"sma_20":1885.55,"sma_60":1923.32,"sma_120":1993.24},{"date":"2026-01-22","open":1850,"high":1850,"low":1820,"close":1820,"volume":8662,"rsi_14":9.77,"sma_20":1877.8,"sma_60":1919.98,"sma_120":1990.58},{"date":"2026-01-23","open":1838,"high":1838,"low":1826,"close":1835,"volume":19378,"rsi_14":22.58,"sma_20":1871.6,"sma_60":1917.25,"sma_120":1988.28},{"date":"2026-01-26","open":1835,"high":1845,"low":1831,"close":1842,"volume":24552,"rsi_14":29.41,"sma_20":1865.5,"sma_60":1914.65,"sma_120":1986.13},{"date":"2026-01-27","open":1860,"high":1864,"low":1835,"close":1849,"volume":26507,"rsi_14":28.21,"sma_20":1861.3,"sma_60":1912.13,"sma_120":1983.96},{"date":"2026-01-28","open":1857,"high":1860,"low":1840,"close":1850,"volume":39405,"rsi_14":39.08,"sma_20":1856.05,"sma_60":1911.23,"sma_120":1981.96},{"date":"2026-01-29","open":1850,"high":1850,"low":1834,"close":1844,"volume":68777,"rsi_14":39.53,"sma_20":1852.05,"sma_60":1910.47,"sma_120":1980.33},{"date":"2026-01-30","open":1842,"high":1850,"low":1817,"close":1842,"volume":85824,"rsi_14":54.84,"sma_20":1847.8,"sma_60":1910.45,"sma_120":1977.84},{"date":"2026-02-02","open":1842,"high":1869,"low":1826,"close":1826,"volume":19284,"rsi_14":44.16,"sma_20":1843.95,"sma_60":1909.95,"sma_120":1975.31},{"date":"2026-02-03","open":1850,"high":1850,"low":1817,"close":1834,"volume":14597,"rsi_14":51.85,"sma_20":1841.1,"sma_60":1910.17,"sma_120":1972.42},{"date":"2026-02-04","open":1840,"high":1840,"low":1833,"close":1837,"volume":4919,"rsi_14":53.01,"sma_20":1837.95,"sma_60":1910.25,"sma_120":1969.61},{"date":"2026-02-05","open":1840,"high":1846,"low":1836,"close":1836,"volume":122807,"rsi_14":52.38,"sma_20":1836.3,"sma_60":1909.92,"sma_120":1967.08},{"date":"2026-02-06","open":1834,"high":1841,"low":1817,"close":1829,"volume":31146,"rsi_14":50.0,"sma_20":1834.65,"sma_60":1909.58,"sma_120":1964.73},{"date":"2026-02-09","open":1830,"high":1910,"low":1830,"close":1845,"volume":29571,"rsi_14":56.44,"sma_20":1835.1,"sma_60":1908.52,"sma_120":1962.78},{"date":"2026-02-10","open":1832,"high":1872,"low":1832,"close":1872,"volume":20129,"rsi_14":71.19,"sma_20":1836.95,"sma_60":1907.3,"sma_120":1960.92},{"date":"2026-02-11","open":1920,"high":1920,"low":1859,"close":1891,"volume":26702,"rsi_14":76.3,"sma_20":1839.95,"sma_60":1905.98,"sma_120":1959.59},{"date":"2026-02-12","open":1875,"high":1899,"low":1868,"close":1886,"volume":14372,"rsi_14":70.4,"sma_20":1842.65,"sma_60":1904.22,"sma_120":1958.43},{"date":"2026-02-13","open":1880,"high":1880,"low":1848,"close":1849,"volume":18083,"rsi_14":52.26,"sma_20":1843.5,"sma_60":1902.48,"sma_120":1957.26},{"date":"2026-02-19","open":1845,"high":1910,"low":1845,"close":1900,"volume":34124,"rsi_14":62.81,"sma_20":1847.05,"sma_60":1901.33,"sma_120":1956.26},{"date":"2026-02-20","open":1884,"high":1916,"low":1881,"close":1894,"volume":21951,"rsi_14":60.78,"sma_20":1850.15,"sma_60":1900.4,"sma_120":1955.25},{"date":"2026-02-23","open":1894,"high":1917,"low":1873,"close":1903,"volume":45796,"rsi_14":64.25,"sma_20":1854.2,"sma_60":1899.97,"sma_120":1954.32},{"date":"2026-02-24","open":1903,"high":1914,"low":1897,"close":1909,"volume":24154,"rsi_14":65.88,"sma_20":1858.65,"sma_60":1900.32,"sma_120":1953.39},{"date":"2026-02-25","open":1914,"high":2260,"low":1908,"close":1952,"volume":1644655,"rsi_14":76.47,"sma_20":1864.5,"sma_60":1901.38,"sma_120":1952.78},{"date":"2026-02-26","open":1994,"high":2015,"low":1944,"close":1950,"volume":149770,"rsi_14":75.0,"sma_20":1869.9,"sma_60":1900.77,"sma_120":1950.84},{"date":"2026-02-27","open":1950,"high":2025,"low":1940,"close":1999,"volume":108407,"rsi_14":79.14,"sma_20":1877.4,"sma_60":1903.55,"sma_120":1952.23},{"date":"2026-03-03","open":1986,"high":1986,"low":1920,"close":1920,"volume":62011,"rsi_14":61.8,"sma_20":1880.9,"sma_60":1903.38,"sma_120":1951.63},{"date":"2026-03-04","open":1903,"high":1903,"low":1661,"close":1725,"volume":85634,"rsi_14":40.44,"sma_20":1874.95,"sma_60":1899.7,"sma_120":1949.58},{"date":"2026-03-05","open":1721,"high":1880,"low":1719,"close":1879,"volume":47370,"rsi_14":52.49,"sma_20":1876.8,"sma_60":1897.68,"sma_120":1948.78},{"date":"2026-03-06","open":1863,"high":1908,"low":1800,"close":1876,"volume":29161,"rsi_14":50.3,"sma_20":1879.3,"sma_60":1895.78,"sma_120":1947.97},{"date":"2026-03-09","open":1861,"high":1861,"low":1762,"close":1799,"volume":20498,"rsi_14":43.58,"sma_20":1877.55,"sma_60":1892.63,"sma_120":1946.39},{"date":"2026-03-10","open":1786,"high":1850,"low":1729,"close":1780,"volume":28405,"rsi_14":42.74,"sma_20":1874.7,"sma_60":1889.47,"sma_120":1944.62},{"date":"2026-03-11","open":1899,"high":1899,"low":1799,"close":1822,"volume":17877,"rsi_14":48.16,"sma_20":1874.0,"sma_60":1887.47,"sma_120":1943.22},{"date":"2026-03-12","open":1855,"high":1856,"low":1790,"close":1794,"volume":25780,"rsi_14":42.56,"sma_20":1872.25,"sma_60":1884.48,"sma_120":1941.17},{"date":"2026-03-13","open":1819,"high":1819,"low":1770,"close":1804,"volume":19235,"rsi_14":43.72,"sma_20":1870.2,"sma_60":1881.68,"sma_120":1938.33},{"date":"2026-03-16","open":1804,"high":1819,"low":1787,"close":1790,"volume":9712,"rsi_14":42.16,"sma_20":1866.1,"sma_60":1876.07,"sma_120":1933.59},{"date":"2026-03-17","open":1825,"high":1825,"low":1780,"close":1819,"volume":17298,"rsi_14":43.95,"sma_20":1862.5,"sma_60":1875.85,"sma_120":1933.48},{"date":"2026-03-18","open":1836,"high":1970,"low":1802,"close":1852,"volume":169099,"rsi_14":43.19,"sma_20":1860.8,"sma_60":1873.78,"sma_120":1931.5},{"date":"2026-03-19","open":1815,"high":1941,"low":1812,"close":1862,"volume":267790,"rsi_14":44.07,"sma_20":1861.45,"sma_60":1872.3,"sma_120":1929.72},{"date":"2026-03-20","open":1862,"high":1930,"low":1862,"close":1920,"volume":65049,"rsi_14":44.74,"sma_20":1862.45,"sma_60":1871.75,"sma_120":1928.6},{"date":"2026-03-23","open":1947,"high":2340,"low":1906,"close":2100,"volume":8600139,"rsi_14":60.56,"sma_20":1872.75,"sma_60":1874.08,"sma_120":1928.97},{"date":"2026-03-24","open":2095,"high":2690,"low":2005,"close":2210,"volume":17469057,"rsi_14":81.62,"sma_20":1888.1,"sma_60":1878.22,"sma_120":1930.39},{"date":"2026-03-25","open":2230,"high":2575,"low":2135,"close":2260,"volume":7121713,"rsi_14":78.73,"sma_20":1905.65,"sma_60":1883.08,"sma_120":1932.14},{"date":"2026-03-26","open":2220,"high":2935,"low":2220,"close":2935,"volume":7397862,"rsi_14":89.66,"sma_20":1954.8,"sma_60":1899.08,"sma_120":1939.47},{"date":"2026-03-27","open":3130,"high":3560,"low":2580,"close":2625,"volume":19404826,"rsi_14":76.34,"sma_20":1988.55,"sma_60":1910.18,"sma_120":1944.1},{"date":"2026-03-30","open":2865,"high":3410,"low":2775,"close":3410,"volume":10798773,"rsi_14":84.92,"sma_20":2059.1,"sma_60":1934.28,"sma_120":1955.27},{"date":"2026-03-31","open":3850,"high":3850,"low":2725,"close":2775,"volume":10363232,"rsi_14":66.28,"sma_20":2101.85,"sma_60":1948.32,"sma_120":1961.47},{"date":"2026-04-01","open":2655,"high":3108,"low":2496,"close":2645,"volume":7904629,"rsi_14":64.26,"sma_20":2148.35,"sma_60":1959.98,"sma_120":1966.22},{"date":"2026-04-02","open":2635,"high":3170,"low":2565,"close":2715,"volume":11499903,"rsi_14":64.84,"sma_20":2190.15,"sma_60":1973.17,"sma_120":1971.31},{"date":"2026-04-03","open":2690,"high":2795,"low":2425,"close":2510,"volume":3433897,"rsi_14":61.04,"sma_20":2221.85,"sma_60":1982.88,"sma_120":1974.68},{"date":"2026-04-06","open":2535,"high":2970,"low":2430,"close":2575,"volume":11153100,"rsi_14":61.47,"sma_20":2260.65,"sma_60":1994.08,"sma_120":1978.56},{"date":"2026-04-07","open":2465,"high":2920,"low":2450,"close":2470,"volume":8426533,"rsi_14":59.17,"sma_20":2295.15,"sma_60":2003.73,"sma_120":1981.39},{"date":"2026-04-08","open":2240,"high":2360,"low":2150,"close":2195,"volume":1868145,"rsi_14":54.58,"sma_20":2313.8,"sma_60":2008.65,"sma_120":1982.27},{"date":"2026-04-09","open":2300,"high":2650,"low":2250,"close":2370,"volume":5564831,"rsi_14":56.0,"sma_20":2342.6,"sma_60":2017.0,"sma_120":1984.68},{"date":"2026-04-10","open":2360,"high":2415,"low":2250,"close":2365,"volume":1156467,"rsi_14":53.71,"sma_20":2370.65,"sma_60":2025.38,"sma_120":1987.02},{"date":"2026-04-13","open":2600,"high":2835,"low":2505,"close":2730,"volume":5020413,"rsi_14":56.79,"sma_20":2417.65,"sma_60":2040.28,"sma_120":1992.56},{"date":"2026-04-14","open":2665,"high":3020,"low":2560,"close":2730,"volume":8847386,"rsi_14":56.22,"sma_20":2463.2,"sma_60":2055.2,"sma_120":1998.39},{"date":"2026-04-15","open":2730,"high":2730,"low":2585,"close":2605,"volume":1281454,"rsi_14":44.89,"sma_20":2500.85,"sma_60":2068.1,"sma_120":2003.35},{"date":"2026-04-16","open":2605,"high":3050,"low":2555,"close":2675,"volume":7251462,"rsi_14":50.84,"sma_20":2541.5,"sma_60":2082.15,"sma_120":2009.03},{"date":"2026-04-17","open":2680,"high":2840,"low":2600,"close":2630,"volume":1330549,"rsi_14":32.67,"sma_20":2577.0,"sma_60":2095.5,"sma_120":2014.03},{"date":"2026-04-20","open":2735,"high":2775,"low":2575,"close":2590,"volume":1208713,"rsi_14":44.41,"sma_20":2601.5,"sma_60":2108.13,"sma_120":2018.94},{"date":"2026-04-21","open":2550,"high":2590,"low":2445,"close":2505,"volume":657961,"rsi_14":45.37,"sma_20":2616.25,"sma_60":2119.52,"sma_120":2023.03},{"date":"2026-04-22","open":2540,"high":2750,"low":2460,"close":2520,"volume":1613256,"rsi_14":43.81,"sma_20":2629.25,"sma_60":2131.18,"sma_120":2027.15},{"date":"2026-04-23","open":2520,"high":2695,"low":2450,"close":2525,"volume":2153036,"rsi_14":50.55,"sma_20":2608.75,"sma_60":2142.68,"sma_120":2031.36},{"date":"2026-04-24","open":2525,"high":2590,"low":2500,"close":2505,"volume":621121,"rsi_14":47.37,"sma_20":2602.75,"sma_60":2153.73,"sma_120":2035.58},{"date":"2026-04-27","open":2525,"high":2525,"low":2450,"close":2500,"volume":440946,"rsi_14":51.22,"sma_20":2557.25,"sma_60":2164.58,"sma_120":2039.76},{"date":"2026-04-28","open":2500,"high":2520,"low":2370,"close":2420,"volume":725103,"rsi_14":60.87,"sma_20":2539.5,"sma_60":2174.08,"sma_120":2043.26},{"date":"2026-04-29","open":2430,"high":2485,"low":2390,"close":2405,"volume":374378,"rsi_14":52.0,"sma_20":2527.0,"sma_60":2183.43,"sma_120":2046.95},{"date":"2026-04-30","open":2435,"high":2520,"low":2365,"close":2370,"volume":992208,"rsi_14":16.67,"sma_20":2592.0,"sma_60":2593.83,"sma_120":2238.41},{"date":"2026-05-04","open":2360,"high":2385,"low":2310,"close":2385,"volume":227628,"rsi_14":18.92,"sma_20":2503.5,"sma_60":2201.55,"sma_120":2055.95},{"date":"2026-05-06","open":2380,"high":2385,"low":2230,"close":2290,"volume":259178,"rsi_14":16.15,"sma_20":2489.25,"sma_60":2209.15,"sma_120":2059.57},{"date":"2026-05-07","open":2250,"high":2300,"low":2240,"close":2260,"volume":183703,"rsi_14":18.92,"sma_20":2478.75,"sma_60":2216.2,"sma_120":2063.22},{"date":"2026-05-08","open":2270,"high":2300,"low":2240,"close":2250,"volume":144540,"rsi_14":7.07,"sma_20":2481.5,"sma_60":2223.1,"sma_120":2066.51},{"date":"2026-05-11","open":2250,"high":2290,"low":2130,"close":2230,"volume":162400,"rsi_14":7.45,"sma_20":2474.5,"sma_60":2229.78,"sma_120":2069.68},{"date":"2026-05-12","open":2205,"high":2340,"low":2155,"close":2210,"volume":307801,"rsi_14":7.78,"sma_20":2466.75,"sma_60":2235.87,"sma_120":2072.19},{"date":"2026-05-13","open":2210,"high":2280,"low":2140,"close":2155,"volume":143735,"rsi_14":8.33,"sma_20":2438.0,"sma_60":2240.58,"sma_120":2073.94},{"date":"2026-05-14","open":2150,"high":2200,"low":2125,"close":2135,"volume":99633,"rsi_14":4.71,"sma_20":2408.25,"sma_60":2244.65,"sma_120":2075.32},{"date":"2026-05-15","open":2135,"high":2175,"low":2075,"close":2125,"volume":188998,"rsi_14":3.49,"sma_20":2384.25,"sma_60":2248.63,"sma_120":2076.43},{"date":"2026-05-18","open":2125,"high":2125,"low":2025,"close":2080,"volume":107318,"rsi_14":3.3,"sma_20":2354.5,"sma_60":2252.48,"sma_120":2077.48},{"date":"2026-05-19","open":2070,"high":2125,"low":2045,"close":2085,"volume":75180,"rsi_14":4.4,"sma_20":2327.25,"sma_60":2255.57,"sma_120":2078.45},{"date":"2026-05-20","open":2050,"high":2085,"low":1995,"close":2015,"volume":92875,"rsi_14":4.49,"sma_20":2298.5,"sma_60":2257.58,"sma_120":2078.99},{"date":"2026-05-21","open":2065,"high":2080,"low":2015,"close":2065,"volume":91318,"rsi_14":14.58,"sma_20":2276.5,"sma_60":2260.28,"sma_120":2080.12},{"date":"2026-05-22","open":2070,"high":2090,"low":2040,"close":2050,"volume":81312,"rsi_14":15.22,"sma_20":2253.0,"sma_60":2262.63,"sma_120":2081.47},{"date":"2026-05-26","open":2060,"high":2060,"low":1931,"close":1954,"volume":154223,"rsi_14":10.17,"sma_20":2224.45,"sma_60":2262.67,"sma_120":2082.03},{"date":"2026-05-27","open":1979,"high":1992,"low":1817,"close":1914,"volume":198171,"rsi_14":11.32,"sma_20":2194.9,"sma_60":2262.07,"sma_120":2082.11},{"date":"2026-05-28","open":1930,"high":1931,"low":1846,"close":1883,"volume":117310,"rsi_14":11.29,"sma_20":2164.05,"sma_60":2260.13,"sma_120":2081.84},{"date":"2026-05-29","open":1796,"high":1881,"low":1752,"close":1768,"volume":223876,"rsi_14":9.29,"sma_20":2131.45,"sma_60":2257.6,"sma_120":2080.49},{"date":"2026-06-01","open":1768,"high":1768,"low":1640,"close":1700,"volume":118723,"rsi_14":8.59,"sma_20":2096.2,"sma_60":2257.18,"sma_120":2078.44},{"date":"2026-06-02","open":1666,"high":1741,"low":1660,"close":1666,"volume":82822,"rsi_14":8.41,"sma_20":2061.0,"sma_60":2253.63,"sma_120":2075.66},{"date":"2026-06-04","open":1666,"high":1711,"low":1640,"close":1647,"volume":97895,"rsi_14":8.9,"sma_20":2024.1,"sma_60":2249.82,"sma_120":2072.8},{"date":"2026-06-05","open":1619,"high":1682,"low":1599,"close":1599,"volume":43368,"rsi_14":8.51,"sma_20":1989.55,"sma_60":2246.48,"sma_120":2069.56},{"date":"2026-06-08","open":1537,"high":1591,"low":1501,"close":1541,"volume":206605,"rsi_14":7.93,"sma_20":1953.6,"sma_60":2242.5,"sma_120":2065.98},{"date":"2026-06-09","open":1451,"high":1588,"low":1451,"close":1515,"volume":136276,"rsi_14":8.15,"sma_20":1916.85,"sma_60":2237.38,"sma_120":2062.43},{"date":"2026-06-10","open":1464,"high":1546,"low":1464,"close":1498,"volume":72354,"rsi_14":7.28,"sma_20":1880.25,"sma_60":2232.45,"sma_120":2058.47},{"date":"2026-06-11","open":1530,"high":1781,"low":1505,"close":1557,"volume":456177,"rsi_14":16.12,"sma_20":1847.6,"sma_60":2228.33,"sma_120":2055.01},{"date":"2026-06-12","open":1546,"high":1580,"low":1545,"close":1571,"volume":186053,"rsi_14":11.41,"sma_20":1818.4,"sma_60":2224.68,"sma_120":2051.56},{"date":"2026-06-15","open":1588,"high":1615,"low":1550,"close":1554,"volume":128571,"rsi_14":11.37,"sma_20":1789.35,"sma_60":2220.27,"sma_120":2048.06},{"date":"2026-06-16","open":1541,"high":1580,"low":1541,"close":1566,"volume":54574,"rsi_14":15.23,"sma_20":1761.4,"sma_60":2215.5,"sma_120":2044.64},{"date":"2026-06-17","open":1576,"high":1599,"low":1563,"close":1582,"volume":117273,"rsi_14":46.12,"sma_20":1602.15,"sma_60":2133.27,"sma_120":2021.72},{"date":"2026-06-18","open":1585,"high":1599,"low":1518,"close":1542,"volume":117992,"rsi_14":18.6,"sma_20":1709.35,"sma_60":2204.53,"sma_120":2038.14},{"date":"2026-06-19","open":1542,"high":1570,"low":1464,"close":1505,"volume":153162,"rsi_14":21.72,"sma_20":1683.85,"sma_60":2194.62,"sma_120":2034.35},{"date":"2026-06-22","open":1505,"high":1520,"low":1455,"close":1507,"volume":96899,"rsi_14":25.81,"sma_20":1655.95,"sma_60":2182.9,"sma_120":2030.56},{"date":"2026-06-23","open":1458,"high":1503,"low":1429,"close":1435,"volume":137019,"rsi_14":23.57,"sma_20":1625.2,"sma_60":2169.15,"sma_120":2026.12},{"date":"2026-06-24","open":1404,"high":1460,"low":1402,"close":1409,"volume":72406,"rsi_14":23.2,"sma_20":1597.95,"sma_60":2143.72,"sma_120":2021.4},{"date":"2026-06-25","open":1398,"high":1432,"low":1368,"close":1380,"volume":123126,"rsi_14":24.24,"sma_20":1571.25,"sma_60":2122.97,"sma_120":2016.58},{"date":"2026-06-26","open":1381,"high":1405,"low":1310,"close":1344,"volume":138410,"rsi_14":25.56,"sma_20":1544.3,"sma_60":2088.53,"sma_120":2011.41},{"date":"2026-06-29","open":1317,"high":1457,"low":1317,"close":1457,"volume":129917,"rsi_14":44.08,"sma_20":1528.75,"sma_60":2066.57,"sma_120":2007.44},{"date":"2026-06-30","open":1460,"high":1487,"low":1413,"close":1420,"volume":69659,"rsi_14":42.35,"sma_20":1514.75,"sma_60":2045.98,"sma_120":2002.98},{"date":"2026-07-01","open":1432,"high":1457,"low":1392,"close":1417,"volume":29605,"rsi_14":34.58,"sma_20":1502.3,"sma_60":2024.35,"sma_120":1998.76},{"date":"2026-07-02","open":1372,"high":1417,"low":1353,"close":1372,"volume":24891,"rsi_14":29.48,"sma_20":1488.55,"sma_60":2005.38,"sma_120":1994.13},{"date":"2026-07-03","open":1361,"high":1410,"low":1357,"close":1410,"volume":54463,"rsi_14":35.77,"sma_20":1479.1,"sma_60":1985.97,"sma_120":1990.03},{"date":"2026-07-06","open":1418,"high":1432,"low":1380,"close":1415,"volume":23784,"rsi_14":34.87,"sma_20":1472.8,"sma_60":1968.38,"sma_120":1986.06},{"date":"2026-07-07","open":1403,"high":1446,"low":1387,"close":1424,"volume":34776,"rsi_14":33.94,"sma_20":1468.25,"sma_60":1955.53,"sma_120":1982.09},{"date":"2026-07-08","open":1410,"high":1735,"low":1396,"close":1418,"volume":2112041,"rsi_14":36.46,"sma_20":1464.25,"sma_60":1939.67,"sma_120":1978.33},{"date":"2026-07-09","open":1392,"high":1495,"low":1336,"close":1376,"volume":566200,"rsi_14":36.07,"sma_20":1455.2,"sma_60":1923.18,"sma_120":1974.28},{"date":"2026-07-10","open":1345,"high":1433,"low":1345,"close":1426,"volume":158131,"rsi_14":42.07,"sma_20":1447.95,"sma_60":1901.45,"sma_120":1970.87},{"date":"2026-07-13","open":1417,"high":1493,"low":1385,"close":1395,"volume":169749,"rsi_14":45.74,"sma_20":1440.0,"sma_60":1879.2,"sma_120":1967.2},{"date":"2026-07-14","open":1373,"high":1430,"low":1368,"close":1374,"volume":181228,"rsi_14":46.24,"sma_20":1430.4,"sma_60":1858.68,"sma_120":1963.39},{"date":"2026-07-15","open":1375,"high":1425,"low":1366,"close":1388,"volume":112167,"rsi_14":50.89,"sma_20":1420.7,"sma_60":1837.23,"sma_120":1959.69},{"date":"2026-07-16","open":1395,"high":1414,"low":1375,"close":1391,"volume":131786,"rsi_14":55.64,"sma_20":1413.15,"sma_60":1816.58,"sma_120":1956.04},{"date":"2026-07-20","open":1393,"high":1598,"low":1393,"close":1411,"volume":1520926,"rsi_14":42.9,"sma_20":1408.45,"sma_60":1796.93,"sma_120":1952.53},{"date":"2026-07-21","open":1401,"high":1424,"low":1367,"close":1368,"volume":208208,"rsi_14":42.12,"sma_20":1401.5,"sma_60":1777.98,"sma_120":1948.75},{"date":"2026-07-22","open":1373,"high":1393,"low":1350,"close":1350,"volume":194730,"rsi_14":40.29,"sma_20":1397.25,"sma_60":1758.48,"sma_120":1944.83},{"date":"2026-07-23","open":1351,"high":1420,"low":1334,"close":1387,"volume":204837,"rsi_14":52.23,"sma_20":1396.15,"sma_60":1739.52,"sma_120":1941.1},{"date":"2026-07-24","open":1400,"high":1676,"low":1400,"close":1437,"volume":1563841,"rsi_14":53.87,"sma_20":1399.0,"sma_60":1721.72,"sma_120":1937.72},{"date":"2026-07-27","open":1435,"high":1435,"low":1381,"close":1382,"volume":215847,"rsi_14":45.86,"sma_20":1400.9,"sma_60":1703.08,"sma_120":1933.83},{"date":"2026-07-28","open":1369,"high":1397,"low":1318,"close":1327,"volume":188266,"rsi_14":39.1,"sma_20":1394.4,"sma_60":1684.87,"sma_120":1929.47},{"date":"2026-07-29","open":1317,"high":1363,"low":1250,"close":1281,"volume":286511,"rsi_14":35.88,"sma_20":1387.45,"sma_60":1666.13,"sma_120":1924.78},{"date":"2026-07-30","open":1190,"high":1327,"low":1190,"close":1285,"volume":145345,"rsi_14":39.82,"sma_20":1380.85,"sma_60":1648.05,"sma_120":1920.14},{"date":"2026-07-31","open":1305,"high":1330,"low":1246,"close":1324,"volume":186495,"rsi_14":38.3,"sma_20":1378.45,"sma_60":1630.37,"sma_120":1915.96},{"date":"2026-08-03","open":1339,"high":1349,"low":1306,"close":1318,"volume":62099,"rsi_14":40.63,"sma_20":1373.85,"sma_60":1614.17,"sma_120":1911.66},{"date":"2026-08-04","open":1306,"high":1362,"low":1306,"close":1352,"volume":67931,"rsi_14":47.41,"sma_20":1370.7,"sma_60":1599.03,"sma_120":1907.62},{"date":"2026-08-05","open":1344,"high":1395,"low":1343,"close":1389,"volume":68136,"rsi_14":50.11,"sma_20":1368.95,"sma_60":1584.68,"sma_120":1903.89},{"date":"2026-08-06","open":1377,"high":1395,"low":1360,"close":1383,"volume":38410,"rsi_14":49.11,"sma_20":1367.2,"sma_60":1570.57,"sma_120":1900.17},{"date":"2026-08-07","open":1395,"high":1399,"low":1370,"close":1383,"volume":45938,"rsi_14":46.74,"sma_20":1367.55,"sma_60":1556.78,"sma_120":1896.33},{"date":"2026-08-10","open":1399,"high":1447,"low":1396,"close":1433,"volume":73202,"rsi_14":57.44,"sma_20":1367.9,"sma_60":1544.75,"sma_120":1892.67},{"date":"2026-08-11","open":1433,"high":1455,"low":1420,"close":1429,"volume":71868,"rsi_14":59.34,"sma_20":1369.6,"sma_60":1532.98,"sma_120":1888.82},{"date":"2026-08-12","open":1429,"high":1447,"low":1423,"close":1431,"volume":56878,"rsi_14":55.67,"sma_20":1372.45,"sma_60":1521.42,"sma_120":1885.03},{"date":"2026-08-13","open":1431,"high":1449,"low":1415,"close":1416,"volume":46586,"rsi_14":47.03,"sma_20":1373.85,"sma_60":1510.35,"sma_120":1881.42},{"date":"2026-08-14","open":1427,"high":1444,"low":1398,"close":1415,"volume":49669,"rsi_14":55.52,"sma_20":1375.05,"sma_60":1499.18,"sma_120":1877.38},{"date":"2026-08-18","open":1415,"high":1447,"low":1382,"close":1388,"volume":78425,"rsi_14":61.25,"sma_20":1373.9,"sma_60":1488.73,"sma_120":1873.16},{"date":"2026-08-19","open":1339,"high":1401,"low":1334,"close":1364,"volume":68805,"rsi_14":66.67,"sma_20":1373.7,"sma_60":1477.05,"sma_120":1868.67},{"date":"2026-08-20","open":1352,"high":1399,"low":1348,"close":1364,"volume":64412,"rsi_14":66.12,"sma_20":1374.4,"sma_60":1465.62,"sma_120":1864.12},{"date":"2026-08-21","open":1400,"high":1400,"low":1311,"close":1321,"volume":102071,"rsi_14":49.4,"sma_20":1371.1,"sma_60":1455.07,"sma_120":1858.87},{"date":"2026-08-24","open":1344,"high":1344,"low":1306,"close":1328,"volume":25016,"rsi_14":52.0,"sma_20":1365.65,"sma_60":1445.3,"sma_120":1853.68},{"date":"2026-08-25","open":1293,"high":1421,"low":1283,"close":1410,"volume":143178,"rsi_14":59.73,"sma_20":1367.05,"sma_60":1437.42,"sma_120":1848.78},{"date":"2026-08-26","open":1410,"high":1418,"low":1370,"close":1417,"volume":35511,"rsi_14":55.22,"sma_20":1371.55,"sma_60":1431.57,"sma_120":1844.58},{"date":"2026-08-27","open":1405,"high":1420,"low":1383,"close":1418,"volume":21017,"rsi_14":56.65,"sma_20":1378.4,"sma_60":1426.87,"sma_120":1842.03},{"date":"2026-08-28","open":1418,"high":1470,"low":1402,"close":1430,"volume":45464,"rsi_14":58.55,"sma_20":1385.65,"sma_60":1422.93,"sma_120":1838.28},{"date":"2026-08-31","open":1438,"high":1438,"low":1396,"close":1414,"volume":43000,"rsi_14":46.06,"sma_20":1390.15,"sma_60":1419.05,"sma_120":1834.43},{"date":"2026-09-01","open":1422,"high":1422,"low":1394,"close":1398,"volume":12497,"rsi_14":43.87,"sma_20":1394.15,"sma_60":1415.7,"sma_120":1831.09},{"date":"2026-09-02","open":1402,"high":1470,"low":1380,"close":1402,"volume":89317,"rsi_14":44.31,"sma_20":1396.65,"sma_60":1413.38,"sma_120":1827.94},{"date":"2026-09-03","open":1390,"high":1416,"low":1386,"close":1408,"volume":29916,"rsi_14":48.37,"sma_20":1397.6,"sma_60":1411.6,"sma_120":1824.49},{"date":"2026-09-04","open":1403,"high":1419,"low":1398,"close":1413,"volume":8159,"rsi_14":49.6,"sma_20":1399.1,"sma_60":1410.18,"sma_120":1821.32},{"date":"2026-09-07","open":1405,"high":1449,"low":1388,"close":1392,"volume":79830,"rsi_14":50.82,"sma_20":1399.55,"sma_60":1407.43,"sma_120":1817.88},{"date":"2026-09-08","open":1415,"high":1419,"low":1372,"close":1404,"volume":45474,"rsi_14":58.62,"sma_20":1398.1,"sma_60":1404.65,"sma_120":1814.67},{"date":"2026-09-09","open":1404,"high":1425,"low":1394,"close":1395,"volume":34022,"rsi_14":56.43,"sma_20":1396.4,"sma_60":1402.0,"sma_120":1811.13},{"date":"2026-09-10","open":1415,"high":1500,"low":1391,"close":1437,"volume":312452,"rsi_14":74.17,"sma_20":1396.7,"sma_60":1399.85,"sma_120":1807.67},{"date":"2026-09-11","open":1490,"high":1580,"low":1443,"close":1457,"volume":274685,"rsi_14":75.49,"sma_20":1398.75,"sma_60":1397.77,"sma_120":1804.3},{"date":"2026-09-14","open":1457,"high":1500,"low":1404,"close":1424,"volume":31271,"rsi_14":53.43,"sma_20":1399.2,"sma_60":1395.8,"sma_120":1800.17},{"date":"2026-09-15","open":1409,"high":1466,"low":1365,"close":1444,"volume":41050,"rsi_14":56.22,"sma_20":1402.0,"sma_60":1394.78,"sma_120":1794.7},{"date":"2026-09-16","open":1411,"high":1453,"low":1398,"close":1439,"volume":25734,"rsi_14":54.75,"sma_20":1405.75,"sma_60":1393.65,"sma_120":1788.28},{"date":"2026-09-17","open":1440,"high":1542,"low":1315,"close":1399,"volume":91348,"rsi_14":43.78,"sma_20":1407.5,"sma_60":1393.05,"sma_120":1781.1},{"date":"2026-09-18","open":1363,"high":1419,"low":1363,"close":1401,"volume":22391,"rsi_14":47.23,"sma_20":1411.5,"sma_60":1392.92,"sma_120":1768.32},{"date":"2026-09-21","open":1374,"high":1415,"low":1365,"close":1397,"volume":41044,"rsi_14":49.78,"sma_20":1414.95,"sma_60":1393.2,"sma_120":1758.08},{"date":"2026-09-22","open":1397,"high":1397,"low":1368,"close":1369,"volume":23223,"rsi_14":43.32,"sma_20":1412.9,"sma_60":1393.62,"sma_120":1741.08},{"date":"2026-09-23","open":1388,"high":1495,"low":1334,"close":1371,"volume":60299,"rsi_14":42.39,"sma_20":1410.6,"sma_60":1392.18,"sma_120":1729.38},{"date":"2026-09-28","open":1357,"high":1369,"low":1290,"close":1307,"volume":113353,"rsi_14":32.45,"sma_20":1405.05,"sma_60":1390.3,"sma_120":1718.14},{"date":"2026-09-29","open":1310,"high":1330,"low":1294,"close":1328,"volume":30299,"rsi_14":39.4,"sma_20":1399.95,"sma_60":1388.82,"sma_120":1706.58},{"date":"2026-09-30","open":1345,"high":1399,"low":1317,"close":1334,"volume":15277,"rsi_14":38.18,"sma_20":1395.95,"sma_60":1388.18,"sma_120":1696.78},{"date":"2026-10-01","open":1317,"high":1338,"low":1301,"close":1319,"volume":14864,"rsi_14":37.42,"sma_20":1392.0,"sma_60":1386.67,"sma_120":1686.32},{"date":"2026-10-02","open":1320,"high":1496,"low":1315,"close":1359,"volume":10594,"rsi_14":37.0,"sma_20":1389.85,"sma_60":1385.73,"sma_120":1677.06},{"date":"2026-10-06","open":1358,"high":1358,"low":1315,"close":1326,"volume":12536,"rsi_14":29.07,"sma_20":1385.75,"sma_60":1384.1,"sma_120":1669.82},{"date":"2026-10-07","open":1323,"high":1370,"low":1315,"close":1315,"volume":19141,"rsi_14":31.27,"sma_20":1380.85,"sma_60":1382.38,"sma_120":1661.03},{"date":"2026-10-08","open":1330,"high":1368,"low":1321,"close":1364,"volume":24268,"rsi_14":37.5,"sma_20":1379.45,"sma_60":1382.18,"sma_120":1652.68},{"date":"2026-10-12","open":1364,"high":1364,"low":1280,"close":1317,"volume":98261,"rsi_14":33.15,"sma_20":1375.1,"sma_60":1380.37,"sma_120":1640.91},{"date":"2026-10-13","open":1362,"high":1362,"low":1262,"close":1292,"volume":32911,"rsi_14":34.58,"sma_20":1369.95,"sma_60":1378.65,"sma_120":1628.92},{"date":"2026-10-14","open":1296,"high":1334,"low":1271,"close":1284,"volume":18621,"rsi_14":33.43,"sma_20":1362.3,"sma_60":1377.15,"sma_120":1617.92},{"date":"2026-10-15","open":1253,"high":1298,"low":1210,"close":1288,"volume":43245,"rsi_14":34.56,"sma_20":1353.85,"sma_60":1375.48,"sma_120":1606.36},{"date":"2026-10-16","open":1255,"high":1337,"low":1240,"close":1317,"volume":4730,"rsi_14":42.66,"sma_20":1348.5,"sma_60":1374.25,"sma_120":1595.42},{"date":"2026-10-19","open":1279,"high":1352,"low":1260,"close":1350,"volume":13137,"rsi_14":47.27,"sma_20":1343.8,"sma_60":1373.23,"sma_120":1585.08},{"date":"2026-10-20","open":1320,"high":1320,"low":1271,"close":1273,"volume":7962,"rsi_14":45.73,"sma_20":1335.5,"sma_60":1371.65,"sma_120":1574.82},{"date":"2026-10-21","open":1305,"high":1333,"low":1290,"close":1333,"volume":22564,"rsi_14":50.57,"sma_20":1332.2,"sma_60":1371.37,"sma_120":1564.92},{"date":"2026-10-22","open":1315,"high":1318,"low":1260,"close":1305,"volume":23706,"rsi_14":46.84,"sma_20":1327.4,"sma_60":1370.0,"sma_120":1554.76},{"date":"2026-10-23","open":1274,"high":1274,"low":1240,"close":1246,"volume":31591}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":109.92,"pbr":0.33,"per":11.34,"roa":0.47,"roe":0.95,"grade":"C","comment":"PER 11.39배, ROE 0.95%","revenue":228875278773.0,"analysis":"PER 11.4배입니다. ROE 0.9%입니다. 시가총액 372.66억. 매출 2288.75억, 영업이익 160.60억.","eps_basis":"TTM","debt_ratio":1.0259158544379188,"market_cap":37087683416,"net_income":3264104264.0,"total_debt":114532695285.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.62,"total_assets":226172158492.0,"total_equity":111639463207.0,"profit_margin":1.43,"revenue_basis":"TTM","dividend_yield":2.0,"net_income_basis":"TTM","operating_income":16059825989.0,"operating_margin":7.02,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1246.0,"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":2110.0},{"date":"2016-10-25","close":2120.0},{"date":"2016-10-26","close":2190.0},{"date":"2016-10-27","close":2195.0},{"date":"2016-10-28","close":2300.0},{"date":"2016-10-31","close":2165.0},{"date":"2016-11-01","close":2115.0},{"date":"2016-11-02","close":1945.0},{"date":"2016-11-03","close":1955.0},{"date":"2016-11-04","close":1970.0},{"date":"2016-11-07","close":2005.0},{"date":"2016-11-08","close":1995.0},{"date":"2016-11-09","close":1845.0},{"date":"2016-11-10","close":1920.0},{"date":"2016-11-11","close":1930.0},{"date":"2016-11-14","close":1960.0},{"date":"2016-11-15","close":1990.0},{"date":"2016-11-16","close":2015.0},{"date":"2016-11-17","close":2100.0},{"date":"2016-11-18","close":2040.0},{"date":"2016-11-21","close":1990.0},{"date":"2016-11-22","close":2170.0},{"date":"2016-11-23","close":2360.0},{"date":"2016-11-24","close":2250.0},{"date":"2016-11-25","close":2310.0},{"date":"2016-11-28","close":2180.0},{"date":"2016-11-29","close":2085.0},{"date":"2016-11-30","close":2135.0},{"date":"2016-12-01","close":2220.0},{"date":"2016-12-02","close":2885.0},{"date":"2016-12-05","close":3180.0},{"date":"2016-12-06","close":3180.0},{"date":"2016-12-07","close":3455.0},{"date":"2016-12-08","close":3420.0},{"date":"2016-12-09","close":3360.0},{"date":"2016-12-12","close":3460.0},{"date":"2016-12-13","close":3290.0},{"date":"2016-12-14","close":3320.0},{"date":"2016-12-15","close":3495.0},{"date":"2016-12-16","close":3500.0},{"date":"2016-12-19","close":3550.0},{"date":"2016-12-20","close":3690.0},{"date":"2016-12-21","close":3850.0},{"date":"2016-12-22","close":3770.0},{"date":"2016-12-23","close":3845.0},{"date":"2016-12-26","close":3855.0},{"date":"2016-12-27","close":3720.0},{"date":"2016-12-28","close":3635.0},{"date":"2016-12-29","close":4725.0},{"date":"2017-01-02","close":4735.0},{"date":"2017-01-03","close":4820.0},{"date":"2017-01-04","close":4820.0},{"date":"2017-01-05","close":4460.0},{"date":"2017-01-06","close":4440.0},{"date":"2017-01-09","close":4520.0},{"date":"2017-01-10","close":4470.0},{"date":"2017-01-11","close":4360.0},{"date":"2017-01-12","close":5020.0},{"date":"2017-01-13","close":4625.0},{"date":"2017-01-16","close":4440.0},{"date":"2017-01-17","close":4315.0},{"date":"2017-01-18","close":4075.0},{"date":"2017-01-19","close":3860.0},{"date":"2017-01-20","close":3765.0},{"date":"2017-01-23","close":3665.0},{"date":"2017-01-24","close":3485.0},{"date":"2017-01-25","close":3500.0},{"date":"2017-01-26","close":3525.0},{"date":"2017-01-31","close":3420.0},{"date":"2017-02-01","close":3445.0},{"date":"2017-02-02","close":3190.0},{"date":"2017-02-03","close":3190.0},{"date":"2017-02-06","close":3235.0},{"date":"2017-02-07","close":3045.0},{"date":"2017-02-08","close":3165.0},{"date":"2017-02-09","close":3230.0},{"date":"2017-02-10","close":3085.0},{"date":"2017-02-13","close":3110.0},{"date":"2017-02-14","close":3060.0},{"date":"2017-02-15","close":3235.0},{"date":"2017-02-16","close":3175.0},{"date":"2017-02-17","close":3145.0},{"date":"2017-02-20","close":3140.0},{"date":"2017-02-21","close":3225.0},{"date":"2017-02-22","close":3105.0},{"date":"2017-02-23","close":3105.0},{"date":"2017-02-24","close":3035.0},{"date":"2017-02-27","close":2990.0},{"date":"2017-02-28","close":3105.0},{"date":"2017-03-02","close":3000.0},{"date":"2017-03-03","close":2915.0},{"date":"2017-03-06","close":3020.0},{"date":"2017-03-07","close":2975.0},{"date":"2017-03-08","close":3095.0},{"date":"2017-03-09","close":3035.0},{"date":"2017-03-10","close":3160.0},{"date":"2017-03-13","close":3225.0},{"date":"2017-03-14","close":3185.0},{"date":"2017-03-15","close":3095.0},{"date":"2017-03-16","close":3120.0},{"date":"2017-03-17","close":3140.0},{"date":"2017-03-20","close":3075.0},{"date":"2017-03-21","close":2985.0},{"date":"2017-03-22","close":2950.0},{"date":"2017-03-23","close":2850.0},{"date":"2017-03-24","close":2670.0},{"date":"2017-03-27","close":2685.0},{"date":"2017-03-28","close":2775.0},{"date":"2017-03-29","close":2690.0},{"date":"2017-03-30","close":2625.0},{"date":"2017-03-31","close":2735.0},{"date":"2017-04-03","close":2745.0},{"date":"2017-04-04","close":2630.0},{"date":"2017-04-05","close":2710.0},{"date":"2017-04-06","close":2650.0},{"date":"2017-04-07","close":2620.0},{"date":"2017-04-10","close":2465.0},{"date":"2017-04-11","close":2510.0},{"date":"2017-04-12","close":2495.0},{"date":"2017-04-13","close":2490.0},{"date":"2017-04-14","close":2440.0},{"date":"2017-04-17","close":2485.0},{"date":"2017-04-18","close":2530.0},{"date":"2017-04-19","close":2525.0},{"date":"2017-04-20","close":2585.0},{"date":"2017-04-21","close":2560.0},{"date":"2017-04-24","close":2480.0},{"date":"2017-04-25","close":2485.0},{"date":"2017-04-26","close":2520.0},{"date":"2017-04-27","close":2515.0},{"date":"2017-04-28","close":2525.0},{"date":"2017-05-02","close":2630.0},{"date":"2017-05-04","close":2590.0},{"date":"2017-05-08","close":2630.0},{"date":"2017-05-10","close":2615.0},{"date":"2017-05-11","close":2555.0},{"date":"2017-05-12","close":2475.0},{"date":"2017-05-15","close":2460.0},{"date":"2017-05-16","close":2405.0},{"date":"2017-05-17","close":2405.0},{"date":"2017-05-18","close":2330.0},{"date":"2017-05-19","close":2395.0},{"date":"2017-05-22","close":2410.0},{"date":"2017-05-23","close":2400.0},{"date":"2017-05-24","close":2375.0},{"date":"2017-05-25","close":2370.0},{"date":"2017-05-26","close":2400.0},{"date":"2017-05-29","close":2415.0},{"date":"2017-05-30","close":2400.0},{"date":"2017-05-31","close":2450.0},{"date":"2017-06-01","close":2560.0},{"date":"2017-06-02","close":2565.0},{"date":"2017-06-05","close":2615.0},{"date":"2017-06-07","close":2530.0},{"date":"2017-06-08","close":2515.0},{"date":"2017-06-09","close":2560.0},{"date":"2017-06-12","close":2665.0},{"date":"2017-06-13","close":2660.0},{"date":"2017-06-14","close":2610.0},{"date":"2017-06-15","close":2580.0},{"date":"2017-06-16","close":2600.0},{"date":"2017-06-19","close":2550.0},{"date":"2017-06-20","close":2485.0},{"date":"2017-06-21","close":2415.0},{"date":"2017-06-22","close":2400.0},{"date":"2017-06-23","close":2425.0},{"date":"2017-06-26","close":2395.0},{"date":"2017-06-27","close":2440.0},{"date":"2017-06-28","close":2450.0},{"date":"2017-06-29","close":2405.0},{"date":"2017-06-30","close":2415.0},{"date":"2017-07-03","close":2365.0},{"date":"2017-07-04","close":2325.0},{"date":"2017-07-05","close":2370.0},{"date":"2017-07-06","close":2370.0},{"date":"2017-07-07","close":2375.0},{"date":"2017-07-10","close":2435.0},{"date":"2017-07-11","close":2410.0},{"date":"2017-07-12","close":2390.0},{"date":"2017-07-13","close":2365.0},{"date":"2017-07-14","close":2300.0},{"date":"2017-07-17","close":2225.0},{"date":"2017-07-18","close":2150.0},{"date":"2017-07-19","close":2150.0},{"date":"2017-07-20","close":2180.0},{"date":"2017-07-21","close":2265.0},{"date":"2017-07-24","close":2265.0},{"date":"2017-07-25","close":2260.0},{"date":"2017-07-26","close":2180.0},{"date":"2017-07-27","close":2315.0},{"date":"2017-07-28","close":2325.0},{"date":"2017-07-31","close":2435.0},{"date":"2017-08-01","close":2415.0},{"date":"2017-08-02","close":2425.0},{"date":"2017-08-03","close":2315.0},{"date":"2017-08-04","close":2365.0},{"date":"2017-08-07","close":2460.0},{"date":"2017-08-08","close":2495.0},{"date":"2017-08-09","close":2390.0},{"date":"2017-08-10","close":2345.0},{"date":"2017-08-11","close":2245.0},{"date":"2017-08-14","close":2200.0},{"date":"2017-08-16","close":2320.0},{"date":"2017-08-17","close":2380.0},{"date":"2017-08-18","close":2435.0},{"date":"2017-08-21","close":2390.0},{"date":"2017-08-22","close":2420.0},{"date":"2017-08-23","close":2465.0},{"date":"2017-08-24","close":2395.0},{"date":"2017-08-25","close":2360.0},{"date":"2017-08-28","close":2310.0},{"date":"2017-08-29","close":2325.0},{"date":"2017-08-30","close":2325.0},{"date":"2017-08-31","close":2345.0},{"date":"2017-09-01","close":2345.0},{"date":"2017-09-04","close":2290.0},{"date":"2017-09-05","close":2255.0},{"date":"2017-09-06","close":2315.0},{"date":"2017-09-07","close":2315.0},{"date":"2017-09-08","close":2265.0},{"date":"2017-09-11","close":2250.0},{"date":"2017-09-12","close":2210.0},{"date":"2017-09-13","close":2200.0},{"date":"2017-09-14","close":2210.0},{"date":"2017-09-15","close":2205.0},{"date":"2017-09-18","close":2165.0},{"date":"2017-09-19","close":2170.0},{"date":"2017-09-20","close":2125.0},{"date":"2017-09-21","close":2085.0},{"date":"2017-09-22","close":1890.0},{"date":"2017-09-25","close":1775.0},{"date":"2017-09-26","close":1765.0},{"date":"2017-09-27","close":1805.0},{"date":"2017-09-28","close":1875.0},{"date":"2017-09-29","close":1910.0},{"date":"2017-10-10","close":1900.0},{"date":"2017-10-11","close":1895.0},{"date":"2017-10-12","close":1900.0},{"date":"2017-10-13","close":1890.0},{"date":"2017-10-16","close":1835.0},{"date":"2017-10-17","close":1850.0},{"date":"2017-10-18","close":1850.0},{"date":"2017-10-19","close":1810.0},{"date":"2017-10-20","close":1835.0},{"date":"2017-10-23","close":1855.0},{"date":"2017-10-24","close":1880.0},{"date":"2017-10-25","close":1915.0},{"date":"2017-10-26","close":1910.0},{"date":"2017-10-27","close":1965.0},{"date":"2017-10-30","close":1930.0},{"date":"2017-10-31","close":1950.0},{"date":"2017-11-01","close":1955.0},{"date":"2017-11-02","close":1970.0},{"date":"2017-11-03","close":1935.0},{"date":"2017-11-06","close":1890.0},{"date":"2017-11-07","close":1895.0},{"date":"2017-11-08","close":1865.0},{"date":"2017-11-09","close":1920.0},{"date":"2017-11-10","close":1950.0},{"date":"2017-11-13","close":1965.0},{"date":"2017-11-14","close":1980.0},{"date":"2017-11-15","close":1940.0},{"date":"2017-11-16","close":1905.0},{"date":"2017-11-17","close":1900.0},{"date":"2017-11-20","close":1960.0},{"date":"2017-11-21","close":1880.0},{"date":"2017-11-22","close":1855.0},{"date":"2017-11-23","close":1890.0},{"date":"2017-11-24","close":1900.0},{"date":"2017-11-27","close":1930.0},{"date":"2017-11-28","close":1930.0},{"date":"2017-11-29","close":2115.0},{"date":"2017-11-30","close":2050.0},{"date":"2017-12-01","close":2125.0},{"date":"2017-12-04","close":2190.0},{"date":"2017-12-05","close":2205.0},{"date":"2017-12-06","close":2195.0},{"date":"2017-12-07","close":2185.0},{"date":"2017-12-08","close":2110.0},{"date":"2017-12-11","close":2215.0},{"date":"2017-12-12","close":2155.0},{"date":"2017-12-13","close":2140.0},{"date":"2017-12-14","close":2130.0},{"date":"2017-12-15","close":2170.0},{"date":"2017-12-18","close":2300.0},{"date":"2017-12-19","close":2250.0},{"date":"2017-12-20","close":2150.0},{"date":"2017-12-21","close":2010.0},{"date":"2017-12-22","close":2080.0},{"date":"2017-12-26","close":2090.0},{"date":"2017-12-27","close":2060.0},{"date":"2017-12-28","close":2160.0},{"date":"2018-01-02","close":1964.2996},{"date":"2018-01-03","close":2104.6069},{"date":"2018-01-04","close":2122.1453},{"date":"2018-01-05","close":2135.2991},{"date":"2018-01-08","close":2100.2227},{"date":"2018-01-09","close":2073.915},{"date":"2018-01-10","close":2126.53},{"date":"2018-01-11","close":2126.53},{"date":"2018-01-12","close":2069.5303},{"date":"2018-01-15","close":2122.1453},{"date":"2018-01-16","close":2161.6067},{"date":"2018-01-17","close":2214.2222},{"date":"2018-01-18","close":2205.4531},{"date":"2018-01-19","close":2319.4524},{"date":"2018-01-22","close":2315.0676},{"date":"2018-01-23","close":2275.6062},{"date":"2018-01-24","close":2222.9912},{"date":"2018-01-25","close":2275.6062},{"date":"2018-01-26","close":2275.6062},{"date":"2018-01-29","close":2367.6829},{"date":"2018-01-30","close":2332.606},{"date":"2018-01-31","close":2306.2983},{"date":"2018-02-01","close":2376.4524},{"date":"2018-02-02","close":2358.9141},{"date":"2018-02-05","close":2293.1445},{"date":"2018-02-06","close":2227.376},{"date":"2018-02-07","close":2144.0684},{"date":"2018-02-08","close":2165.9912},{"date":"2018-02-09","close":2139.6841},{"date":"2018-02-12","close":2187.9148},{"date":"2018-02-13","close":2144.0684},{"date":"2018-02-14","close":2209.8376},{"date":"2018-02-19","close":2271.2217},{"date":"2018-02-20","close":2503.6057},{"date":"2018-02-21","close":2468.5288},{"date":"2018-02-22","close":2578.1436},{"date":"2018-02-23","close":2604.4509},{"date":"2018-02-26","close":2687.7588},{"date":"2018-02-27","close":2687.7588},{"date":"2018-02-28","close":2731.6045},{"date":"2018-03-02","close":2639.5281},{"date":"2018-03-05","close":2398.375},{"date":"2018-03-06","close":2429.0671},{"date":"2018-03-07","close":2429.0671},{"date":"2018-03-08","close":2534.2979},{"date":"2018-03-09","close":2639.5281},{"date":"2018-03-12","close":2643.9131},{"date":"2018-03-13","close":2643.9131},{"date":"2018-03-14","close":2714.0664},{"date":"2018-03-15","close":2626.3745},{"date":"2018-03-16","close":2643.9131},{"date":"2018-03-19","close":2648.2971},{"date":"2018-03-20","close":2981.5271},{"date":"2018-03-21","close":2985.9111},{"date":"2018-03-22","close":3064.8342},{"date":"2018-03-23","close":2792.989},{"date":"2018-03-26","close":2810.5278},{"date":"2018-03-27","close":2885.0654},{"date":"2018-03-28","close":2727.22},{"date":"2018-03-29","close":2670.22},{"date":"2018-03-30","close":2569.3745},{"date":"2018-04-02","close":2648.2971},{"date":"2018-04-03","close":2573.7593},{"date":"2018-04-04","close":2516.7595},{"date":"2018-04-05","close":2556.2207},{"date":"2018-04-06","close":2420.2981},{"date":"2018-04-09","close":2293.1445},{"date":"2018-04-10","close":2266.8372},{"date":"2018-04-11","close":2332.606},{"date":"2018-04-12","close":2323.8369},{"date":"2018-04-13","close":2328.2214},{"date":"2018-04-16","close":2380.8369},{"date":"2018-04-17","close":2393.991},{"date":"2018-04-18","close":2341.3752},{"date":"2018-04-19","close":2385.2212},{"date":"2018-04-20","close":2586.9128},{"date":"2018-04-23","close":2560.6055},{"date":"2018-04-24","close":2692.1431},{"date":"2018-04-25","close":2569.3745},{"date":"2018-04-26","close":2604.4509},{"date":"2018-04-27","close":2709.6816},{"date":"2018-04-30","close":2674.605},{"date":"2018-05-02","close":2749.1428},{"date":"2018-05-03","close":2700.9128},{"date":"2018-05-04","close":2744.7583},{"date":"2018-05-08","close":2639.5281},{"date":"2018-05-09","close":2639.5281},{"date":"2018-05-10","close":2639.5281},{"date":"2018-05-11","close":2709.6816},{"date":"2018-05-14","close":2643.9131},{"date":"2018-05-15","close":2806.1426},{"date":"2018-05-16","close":2464.144},{"date":"2018-05-17","close":2477.2979},{"date":"2018-05-18","close":2543.0671},{"date":"2018-05-21","close":2578.1436},{"date":"2018-05-23","close":2490.4517},{"date":"2018-05-24","close":2420.2981},{"date":"2018-05-25","close":2279.9915},{"date":"2018-05-28","close":2442.2207},{"date":"2018-05-29","close":2363.2986},{"date":"2018-05-30","close":2315.0676},{"date":"2018-05-31","close":2389.6062},{"date":"2018-06-01","close":2376.4524},{"date":"2018-06-04","close":2424.6826},{"date":"2018-06-05","close":2411.5291},{"date":"2018-06-07","close":2385.2212},{"date":"2018-06-08","close":2306.2983},{"date":"2018-06-11","close":2253.6836},{"date":"2018-06-12","close":2236.145},{"date":"2018-06-14","close":2236.145},{"date":"2018-06-15","close":1955.5308},{"date":"2018-06-18","close":1876.608},{"date":"2018-06-19","close":1841.531},{"date":"2018-06-20","close":1916.0696},{"date":"2018-06-21","close":1898.5309},{"date":"2018-06-22","close":1876.608},{"date":"2018-06-25","close":1898.5309},{"date":"2018-06-26","close":1841.531},{"date":"2018-06-27","close":1810.8392},{"date":"2018-06-28","close":1775.7622},{"date":"2018-06-29","close":1766.9929},{"date":"2018-07-02","close":1718.7625},{"date":"2018-07-03","close":1709.9932},{"date":"2018-07-04","close":1797.6853},{"date":"2018-07-05","close":1714.3781},{"date":"2018-07-06","close":1766.9929},{"date":"2018-07-09","close":1819.6082},{"date":"2018-07-10","close":1859.0698},{"date":"2018-07-11","close":1841.531},{"date":"2018-07-12","close":1885.3771},{"date":"2018-07-13","close":1894.1462},{"date":"2018-07-16","close":1863.4542},{"date":"2018-07-17","close":1841.531},{"date":"2018-07-18","close":1810.8392},{"date":"2018-07-19","close":1815.2236},{"date":"2018-07-20","close":1819.6082},{"date":"2018-07-23","close":1745.0699},{"date":"2018-07-24","close":1784.5314},{"date":"2018-07-25","close":1709.9932},{"date":"2018-07-26","close":1780.1469},{"date":"2018-07-27","close":1806.4545},{"date":"2018-07-30","close":1793.3007},{"date":"2018-07-31","close":1797.6853},{"date":"2018-08-01","close":1845.9156},{"date":"2018-08-02","close":1872.2233},{"date":"2018-08-03","close":2003.7614},{"date":"2018-08-06","close":2030.0692},{"date":"2018-08-07","close":2030.0692},{"date":"2018-08-08","close":2082.6841},{"date":"2018-08-09","close":2034.4536},{"date":"2018-08-10","close":1924.8387},{"date":"2018-08-13","close":1885.3771},{"date":"2018-08-14","close":1964.2996},{"date":"2018-08-16","close":1929.223},{"date":"2018-08-17","close":1964.2996},{"date":"2018-08-20","close":1929.223},{"date":"2018-08-21","close":1981.8381},{"date":"2018-08-22","close":1986.2229},{"date":"2018-08-23","close":1986.2229},{"date":"2018-08-24","close":1994.9918},{"date":"2018-08-27","close":2012.5304},{"date":"2018-08-28","close":2034.4536},{"date":"2018-08-29","close":2021.2996},{"date":"2018-08-30","close":2021.2996},{"date":"2018-08-31","close":1973.069},{"date":"2018-09-03","close":1968.6846},{"date":"2018-09-04","close":2078.2996},{"date":"2018-09-05","close":2060.7612},{"date":"2018-09-06","close":2060.7612},{"date":"2018-09-07","close":2025.6844},{"date":"2018-09-10","close":2130.9146},{"date":"2018-09-11","close":2108.9917},{"date":"2018-09-12","close":2126.53},{"date":"2018-09-13","close":2135.2991},{"date":"2018-09-14","close":2179.1453},{"date":"2018-09-17","close":2087.0688},{"date":"2018-09-18","close":2152.8376},{"date":"2018-09-19","close":2144.0684},{"date":"2018-09-20","close":2087.0688},{"date":"2018-09-21","close":2108.9917},{"date":"2018-09-27","close":2087.0688},{"date":"2018-09-28","close":2016.9155},{"date":"2018-10-01","close":2021.2996},{"date":"2018-10-02","close":1955.5308},{"date":"2018-10-04","close":1902.9155},{"date":"2018-10-05","close":1876.608},{"date":"2018-10-08","close":1872.2233},{"date":"2018-10-10","close":1793.3007},{"date":"2018-10-11","close":1626.6859},{"date":"2018-10-12","close":1683.6857},{"date":"2018-10-15","close":1683.6857},{"date":"2018-10-16","close":1740.6855},{"date":"2018-10-17","close":1758.2238},{"date":"2018-10-18","close":1775.7622},{"date":"2018-10-19","close":1775.7622},{"date":"2018-10-22","close":1797.6853},{"date":"2018-10-23","close":1740.6855},{"date":"2018-10-24","close":1815.2236},{"date":"2018-10-25","close":1745.0699},{"date":"2018-10-26","close":1587.2247},{"date":"2018-10-29","close":1587.2247},{"date":"2018-10-30","close":1455.6865},{"date":"2018-10-31","close":1525.8401},{"date":"2018-11-01","close":1595.9937},{"date":"2018-11-02","close":1648.6089},{"date":"2018-11-05","close":1657.3782},{"date":"2018-11-06","close":1657.3782},{"date":"2018-11-07","close":1626.6859},{"date":"2018-11-08","close":1670.532},{"date":"2018-11-09","close":1666.1472},{"date":"2018-11-12","close":1652.9935},{"date":"2018-11-13","close":1595.9937},{"date":"2018-11-14","close":1635.4551},{"date":"2018-11-15","close":1631.0704},{"date":"2018-11-16","close":1670.532},{"date":"2018-11-19","close":1683.6857},{"date":"2018-11-20","close":1683.6857},{"date":"2018-11-21","close":1683.6857},{"date":"2018-11-22","close":1674.9163},{"date":"2018-11-23","close":1661.7628},{"date":"2018-11-26","close":1657.3782},{"date":"2018-11-27","close":1666.1472},{"date":"2018-11-28","close":1648.6089},{"date":"2018-11-29","close":1652.9935},{"date":"2018-11-30","close":1666.1472},{"date":"2018-12-03","close":1692.4548},{"date":"2018-12-04","close":1709.9932},{"date":"2018-12-05","close":1740.6855},{"date":"2018-12-06","close":1709.9932},{"date":"2018-12-07","close":1727.5316},{"date":"2018-12-10","close":1679.3011},{"date":"2018-12-11","close":1648.6089},{"date":"2018-12-12","close":1688.0702},{"date":"2018-12-13","close":1705.6086},{"date":"2018-12-14","close":1701.224},{"date":"2018-12-17","close":1683.6857},{"date":"2018-12-18","close":1683.6857},{"date":"2018-12-19","close":1670.532},{"date":"2018-12-20","close":1604.7628},{"date":"2018-12-21","close":1648.6089},{"date":"2018-12-24","close":1631.0704},{"date":"2018-12-26","close":1574.0707},{"date":"2018-12-27","close":1600.8253},{"date":"2018-12-28","close":1654.335},{"date":"2019-01-02","close":1654.335},{"date":"2019-01-03","close":1609.7439},{"date":"2019-01-04","close":1623.1211},{"date":"2019-01-07","close":1681.0896},{"date":"2019-01-08","close":1676.6305},{"date":"2019-01-09","close":1747.9766},{"date":"2019-01-10","close":1779.1903},{"date":"2019-01-11","close":1832.7},{"date":"2019-01-14","close":1810.4043},{"date":"2019-01-15","close":2135.9202},{"date":"2019-01-16","close":2193.8887},{"date":"2019-01-17","close":2140.3794},{"date":"2019-01-18","close":2131.4614},{"date":"2019-01-21","close":2100.2471},{"date":"2019-01-22","close":2064.5745},{"date":"2019-01-23","close":2091.3289},{"date":"2019-01-24","close":2144.8389},{"date":"2019-01-25","close":2127.0022},{"date":"2019-01-28","close":2060.115},{"date":"2019-01-29","close":2033.3602},{"date":"2019-01-30","close":2042.2786},{"date":"2019-01-31","close":2033.3602},{"date":"2019-02-01","close":1966.4738},{"date":"2019-02-07","close":1930.8005},{"date":"2019-02-08","close":2006.6058},{"date":"2019-02-11","close":1993.2284},{"date":"2019-02-12","close":2082.4109},{"date":"2019-02-13","close":2104.7063},{"date":"2019-02-14","close":2042.2786},{"date":"2019-02-15","close":2015.5239},{"date":"2019-02-18","close":2015.5239},{"date":"2019-02-19","close":1993.2284},{"date":"2019-02-20","close":2269.6943},{"date":"2019-02-21","close":2274.1528},{"date":"2019-02-22","close":2229.562},{"date":"2019-02-25","close":2189.4297},{"date":"2019-02-26","close":2184.9705},{"date":"2019-02-27","close":2287.5305},{"date":"2019-02-28","close":2113.6248},{"date":"2019-03-04","close":2497.1094},{"date":"2019-03-05","close":2546.1594},{"date":"2019-03-06","close":2519.4048},{"date":"2019-03-07","close":2332.1216},{"date":"2019-03-08","close":2247.3987},{"date":"2019-03-11","close":2332.1216},{"date":"2019-03-12","close":2327.6626},{"date":"2019-03-13","close":2167.134},{"date":"2019-03-14","close":2135.9202},{"date":"2019-03-15","close":2077.9514},{"date":"2019-03-18","close":2113.6248},{"date":"2019-03-19","close":2064.5745},{"date":"2019-03-20","close":2095.7883},{"date":"2019-03-21","close":2158.2156},{"date":"2019-03-22","close":2176.0527},{"date":"2019-03-25","close":2140.3794},{"date":"2019-03-26","close":2109.1655},{"date":"2019-03-27","close":2167.134},{"date":"2019-03-28","close":2354.4175},{"date":"2019-03-29","close":2648.7195},{"date":"2019-04-01","close":2853.8389},{"date":"2019-04-02","close":2818.1663},{"date":"2019-04-03","close":2737.9019},{"date":"2019-04-04","close":2791.4116},{"date":"2019-04-05","close":2693.3108},{"date":"2019-04-08","close":2675.4744},{"date":"2019-04-09","close":2559.5371},{"date":"2019-04-10","close":2568.4551},{"date":"2019-04-11","close":2537.2415},{"date":"2019-04-12","close":2514.9458},{"date":"2019-04-15","close":2519.4048},{"date":"2019-04-16","close":2407.927},{"date":"2019-04-17","close":2425.7632},{"date":"2019-04-18","close":2492.6504},{"date":"2019-04-19","close":2372.2534},{"date":"2019-04-22","close":2336.5811},{"date":"2019-04-23","close":2332.1216},{"date":"2019-04-24","close":2358.8765},{"date":"2019-04-25","close":2341.04},{"date":"2019-04-26","close":2300.9077},{"date":"2019-04-29","close":2367.7947},{"date":"2019-04-30","close":2345.4988},{"date":"2019-05-02","close":2416.845},{"date":"2019-05-03","close":2430.2224},{"date":"2019-05-07","close":2394.5491},{"date":"2019-05-08","close":2492.6504},{"date":"2019-05-09","close":2425.7632},{"date":"2019-05-10","close":2283.071},{"date":"2019-05-13","close":2135.9202},{"date":"2019-05-14","close":2127.0022},{"date":"2019-05-15","close":2180.5115},{"date":"2019-05-16","close":2140.3794},{"date":"2019-05-17","close":2122.543},{"date":"2019-05-20","close":2064.5745},{"date":"2019-05-21","close":2104.7063},{"date":"2019-05-22","close":2118.0837},{"date":"2019-05-23","close":2055.6562},{"date":"2019-05-24","close":1993.2284},{"date":"2019-05-27","close":1957.5555},{"date":"2019-05-28","close":1988.7693},{"date":"2019-05-29","close":2028.9014},{"date":"2019-05-30","close":2011.0647},{"date":"2019-05-31","close":1993.2284},{"date":"2019-06-03","close":1993.2284},{"date":"2019-06-04","close":2051.1973},{"date":"2019-06-05","close":2082.4109},{"date":"2019-06-07","close":2104.7063},{"date":"2019-06-10","close":2158.2156},{"date":"2019-06-11","close":2184.9705},{"date":"2019-06-12","close":2158.2156},{"date":"2019-06-13","close":2189.4297},{"date":"2019-06-14","close":2189.4297},{"date":"2019-06-17","close":2167.134},{"date":"2019-06-18","close":2153.7571},{"date":"2019-06-19","close":2176.0527},{"date":"2019-06-20","close":2189.4297},{"date":"2019-06-21","close":2198.3484},{"date":"2019-06-24","close":2211.7253},{"date":"2019-06-25","close":2171.5933},{"date":"2019-06-26","close":2184.9705},{"date":"2019-06-27","close":2149.2976},{"date":"2019-06-28","close":2064.5745},{"date":"2019-07-01","close":2069.0334},{"date":"2019-07-02","close":2158.2156},{"date":"2019-07-03","close":2104.7063},{"date":"2019-07-04","close":2064.5745},{"date":"2019-07-05","close":2086.8701},{"date":"2019-07-08","close":1997.6874},{"date":"2019-07-09","close":1948.6372},{"date":"2019-07-10","close":1979.851},{"date":"2019-07-11","close":2046.7378},{"date":"2019-07-12","close":2051.1973},{"date":"2019-07-15","close":2042.2786},{"date":"2019-07-16","close":2028.9014},{"date":"2019-07-17","close":1979.851},{"date":"2019-07-18","close":1970.933},{"date":"2019-07-19","close":2002.1466},{"date":"2019-07-22","close":1997.6874},{"date":"2019-07-23","close":1984.3098},{"date":"2019-07-24","close":1953.0964},{"date":"2019-07-25","close":1930.8005},{"date":"2019-07-26","close":1877.2911},{"date":"2019-07-29","close":1698.9263},{"date":"2019-07-30","close":1725.6808},{"date":"2019-07-31","close":1765.813},{"date":"2019-08-01","close":1770.272},{"date":"2019-08-02","close":1805.9452},{"date":"2019-08-05","close":1591.907},{"date":"2019-08-06","close":1542.8567},{"date":"2019-08-07","close":1600.8253},{"date":"2019-08-08","close":1654.335},{"date":"2019-08-09","close":1681.0896},{"date":"2019-08-12","close":1694.467},{"date":"2019-08-13","close":1721.2217},{"date":"2019-08-14","close":1779.1903},{"date":"2019-08-16","close":1756.8948},{"date":"2019-08-19","close":1743.5177},{"date":"2019-08-20","close":1783.6495},{"date":"2019-08-21","close":1783.6495},{"date":"2019-08-22","close":1770.272},{"date":"2019-08-23","close":1752.4358},{"date":"2019-08-26","close":1743.5177},{"date":"2019-08-27","close":1685.5488},{"date":"2019-08-28","close":1739.0582},{"date":"2019-08-29","close":1743.5177},{"date":"2019-08-30","close":1765.813},{"date":"2019-09-02","close":1765.813},{"date":"2019-09-03","close":1774.7312},{"date":"2019-09-04","close":1828.2406},{"date":"2019-09-05","close":1814.8634},{"date":"2019-09-06","close":1797.0269},{"date":"2019-09-09","close":1774.7312},{"date":"2019-09-10","close":1783.6495},{"date":"2019-09-11","close":1788.1088},{"date":"2019-09-16","close":1792.5677},{"date":"2019-09-17","close":1792.5677},{"date":"2019-09-18","close":1863.9138},{"date":"2019-09-19","close":1917.4231},{"date":"2019-09-20","close":1895.1277},{"date":"2019-09-23","close":1899.5867},{"date":"2019-09-24","close":1895.1277},{"date":"2019-09-25","close":1846.0771},{"date":"2019-09-26","close":1832.7},{"date":"2019-09-27","close":1783.6495},{"date":"2019-09-30","close":1783.6495},{"date":"2019-10-01","close":1792.5677},{"date":"2019-10-02","close":1788.1088},{"date":"2019-10-04","close":1801.4861},{"date":"2019-10-07","close":1783.6495},{"date":"2019-10-08","close":1774.7312},{"date":"2019-10-10","close":1752.4358},{"date":"2019-10-11","close":1743.5177},{"date":"2019-10-14","close":1783.6495},{"date":"2019-10-15","close":1783.6495},{"date":"2019-10-16","close":1783.6495},{"date":"2019-10-17","close":1805.9452},{"date":"2019-10-18","close":1814.8634},{"date":"2019-10-21","close":1819.3225},{"date":"2019-10-22","close":1823.7816},{"date":"2019-10-23","close":1797.0269},{"date":"2019-10-24","close":1832.7},{"date":"2019-10-25","close":1810.4043},{"date":"2019-10-28","close":1837.1589},{"date":"2019-10-29","close":1846.0771},{"date":"2019-10-30","close":1854.9955},{"date":"2019-10-31","close":1854.9955},{"date":"2019-11-01","close":1935.2595},{"date":"2019-11-04","close":2024.4423},{"date":"2019-11-05","close":2064.5745},{"date":"2019-11-06","close":2064.5745},{"date":"2019-11-07","close":2051.1973},{"date":"2019-11-08","close":2046.7378},{"date":"2019-11-11","close":2069.0334},{"date":"2019-11-12","close":2086.8701},{"date":"2019-11-13","close":2077.9514},{"date":"2019-11-14","close":1997.6874},{"date":"2019-11-15","close":1979.851},{"date":"2019-11-18","close":2095.7883},{"date":"2019-11-19","close":2278.6121},{"date":"2019-11-20","close":2158.2156},{"date":"2019-11-21","close":2060.115},{"date":"2019-11-22","close":2189.4297},{"date":"2019-11-25","close":2336.5811},{"date":"2019-11-26","close":2278.6121},{"date":"2019-11-27","close":2229.562},{"date":"2019-11-28","close":2162.675},{"date":"2019-11-29","close":2269.6943},{"date":"2019-12-02","close":2216.1843},{"date":"2019-12-03","close":2104.7063},{"date":"2019-12-04","close":2011.0647},{"date":"2019-12-05","close":1944.1779},{"date":"2019-12-06","close":1935.2595},{"date":"2019-12-09","close":2019.983},{"date":"2019-12-10","close":1988.7693},{"date":"2019-12-11","close":1904.0457},{"date":"2019-12-12","close":1917.4231},{"date":"2019-12-13","close":1917.4231},{"date":"2019-12-16","close":1926.3414},{"date":"2019-12-17","close":1908.5051},{"date":"2019-12-18","close":1899.5867},{"date":"2019-12-19","close":1895.1277},{"date":"2019-12-20","close":1899.5867},{"date":"2019-12-23","close":1868.3728},{"date":"2019-12-24","close":1828.2406},{"date":"2019-12-26","close":1890.6686},{"date":"2019-12-27","close":1926.9403},{"date":"2019-12-30","close":1963.2119},{"date":"2020-01-02","close":2026.6877},{"date":"2020-01-03","close":2004.0182},{"date":"2020-01-06","close":1958.6781},{"date":"2020-01-07","close":2008.5518},{"date":"2020-01-08","close":1877.0664},{"date":"2020-01-09","close":1967.746},{"date":"2020-01-10","close":1967.746},{"date":"2020-01-13","close":2022.1539},{"date":"2020-01-14","close":2044.8236},{"date":"2020-01-15","close":2072.0276},{"date":"2020-01-16","close":2067.4934},{"date":"2020-01-17","close":2081.0952},{"date":"2020-01-20","close":2062.9597},{"date":"2020-01-21","close":2031.2216},{"date":"2020-01-22","close":2058.4255},{"date":"2020-01-23","close":2081.0952},{"date":"2020-01-28","close":2004.0182},{"date":"2020-01-29","close":2026.6877},{"date":"2020-01-30","close":1985.882},{"date":"2020-01-31","close":1926.9403},{"date":"2020-02-03","close":1881.6006},{"date":"2020-02-04","close":1940.5422},{"date":"2020-02-05","close":1945.0763},{"date":"2020-02-06","close":2026.6877},{"date":"2020-02-07","close":2053.8916},{"date":"2020-02-10","close":2090.1633},{"date":"2020-02-11","close":2130.9695},{"date":"2020-02-12","close":2103.7656},{"date":"2020-02-13","close":2121.9016},{"date":"2020-02-14","close":2130.9695},{"date":"2020-02-17","close":2144.571},{"date":"2020-02-18","close":2094.6973},{"date":"2020-02-19","close":2140.0371},{"date":"2020-02-20","close":2103.7656},{"date":"2020-02-21","close":2117.3674},{"date":"2020-02-24","close":1949.61},{"date":"2020-02-25","close":2226.1829},{"date":"2020-02-26","close":2303.2603},{"date":"2020-02-27","close":2362.2021},{"date":"2020-02-28","close":2276.0564},{"date":"2020-03-02","close":2217.1147},{"date":"2020-03-03","close":2221.6487},{"date":"2020-03-04","close":2312.3279},{"date":"2020-03-05","close":2285.1243},{"date":"2020-03-06","close":2253.3862},{"date":"2020-03-09","close":2108.2996},{"date":"2020-03-10","close":2013.0858},{"date":"2020-03-11","close":1886.1344},{"date":"2020-03-12","close":1704.7754},{"date":"2020-03-13","close":1518.8823},{"date":"2020-03-16","close":1518.8823},{"date":"2020-03-17","close":1487.1444},{"date":"2020-03-18","close":1351.1251},{"date":"2020-03-19","close":1133.4943},{"date":"2020-03-20","close":1192.4359},{"date":"2020-03-23","close":1101.7565},{"date":"2020-03-24","close":1187.902},{"date":"2020-03-25","close":1283.1156},{"date":"2020-03-26","close":1332.9893},{"date":"2020-03-27","close":1459.9407},{"date":"2020-03-30","close":1482.6105},{"date":"2020-03-31","close":1614.0959},{"date":"2020-04-01","close":1627.6976},{"date":"2020-04-02","close":1600.4939},{"date":"2020-04-03","close":1577.8241},{"date":"2020-04-06","close":1663.9696},{"date":"2020-04-07","close":1677.5717},{"date":"2020-04-08","close":1709.3094},{"date":"2020-04-09","close":1727.4453},{"date":"2020-04-10","close":1686.6395},{"date":"2020-04-13","close":1645.8336},{"date":"2020-04-14","close":1741.0471},{"date":"2020-04-16","close":1854.3967},{"date":"2020-04-17","close":1836.2607},{"date":"2020-04-20","close":1845.3287},{"date":"2020-04-21","close":1804.5228},{"date":"2020-04-22","close":1845.3287},{"date":"2020-04-23","close":1867.9984},{"date":"2020-04-24","close":1827.1927},{"date":"2020-04-27","close":1877.0664},{"date":"2020-04-28","close":1872.5326},{"date":"2020-04-29","close":2130.9695},{"date":"2020-05-04","close":2189.9109},{"date":"2020-05-06","close":2162.707},{"date":"2020-05-07","close":2412.0759},{"date":"2020-05-08","close":2294.1926},{"date":"2020-05-11","close":2158.1731},{"date":"2020-05-12","close":2221.6487},{"date":"2020-05-13","close":2153.6389},{"date":"2020-05-14","close":2108.2996},{"date":"2020-05-15","close":2217.1147},{"date":"2020-05-18","close":2344.0662},{"date":"2020-05-19","close":2230.7168},{"date":"2020-05-20","close":2217.1147},{"date":"2020-05-21","close":2203.5129},{"date":"2020-05-22","close":2217.1147},{"date":"2020-05-25","close":2289.6584},{"date":"2020-05-26","close":2257.9204},{"date":"2020-05-27","close":2212.5808},{"date":"2020-05-28","close":2162.707},{"date":"2020-05-29","close":2158.1731},{"date":"2020-06-01","close":2189.9109},{"date":"2020-06-02","close":2203.5129},{"date":"2020-06-03","close":2162.707},{"date":"2020-06-04","close":2203.5129},{"date":"2020-06-05","close":2253.3862},{"date":"2020-06-08","close":2266.9885},{"date":"2020-06-09","close":2221.6487},{"date":"2020-06-10","close":2212.5808},{"date":"2020-06-11","close":2158.1731},{"date":"2020-06-12","close":2099.2314},{"date":"2020-06-15","close":1858.9305},{"date":"2020-06-16","close":2044.8236},{"date":"2020-06-17","close":1994.9498},{"date":"2020-06-18","close":1994.9498},{"date":"2020-06-19","close":2040.2897},{"date":"2020-06-22","close":2058.4255},{"date":"2020-06-23","close":1976.814},{"date":"2020-06-24","close":1990.416},{"date":"2020-06-25","close":1954.1442},{"date":"2020-06-26","close":1994.9498},{"date":"2020-06-29","close":1949.61},{"date":"2020-06-30","close":1981.348},{"date":"2020-07-01","close":1954.1442},{"date":"2020-07-02","close":2022.1539},{"date":"2020-07-03","close":2044.8236},{"date":"2020-07-06","close":2085.6296},{"date":"2020-07-07","close":2067.4934},{"date":"2020-07-08","close":2158.1731},{"date":"2020-07-09","close":2162.707},{"date":"2020-07-10","close":2058.4255},{"date":"2020-07-13","close":2117.3674},{"date":"2020-07-14","close":2149.1052},{"date":"2020-07-15","close":2144.571},{"date":"2020-07-16","close":2180.843},{"date":"2020-07-17","close":2348.6001},{"date":"2020-07-20","close":2747.5898},{"date":"2020-07-21","close":2815.5999},{"date":"2020-07-22","close":2815.5999},{"date":"2020-07-23","close":2738.522},{"date":"2020-07-24","close":2638.7749},{"date":"2020-07-27","close":2616.1047},{"date":"2020-07-28","close":2656.9106},{"date":"2020-07-29","close":2625.1729},{"date":"2020-07-30","close":2620.6387},{"date":"2020-07-31","close":2634.2407},{"date":"2020-08-03","close":2679.5803},{"date":"2020-08-04","close":2661.4446},{"date":"2020-08-05","close":2679.5803},{"date":"2020-08-06","close":2638.7749},{"date":"2020-08-07","close":2607.0366},{"date":"2020-08-10","close":2457.4155},{"date":"2020-08-11","close":2466.4834},{"date":"2020-08-12","close":2439.2798},{"date":"2020-08-13","close":2493.6873},{"date":"2020-08-14","close":2543.561},{"date":"2020-08-18","close":2248.8528},{"date":"2020-08-19","close":2325.9302},{"date":"2020-08-20","close":2185.377},{"date":"2020-08-21","close":2203.5129},{"date":"2020-08-24","close":2257.9204},{"date":"2020-08-25","close":2334.998},{"date":"2020-08-26","close":2321.3962},{"date":"2020-08-27","close":2625.1729},{"date":"2020-08-28","close":3409.5508},{"date":"2020-08-31","close":3672.5215},{"date":"2020-09-01","close":3518.3665},{"date":"2020-09-02","close":3445.8225},{"date":"2020-09-03","close":3337.0073},{"date":"2020-09-04","close":3477.5603},{"date":"2020-09-07","close":3187.386},{"date":"2020-09-08","close":3069.5024},{"date":"2020-09-09","close":3033.2307},{"date":"2020-09-10","close":3196.4539},{"date":"2020-09-11","close":3096.7065},{"date":"2020-09-14","close":3114.8423},{"date":"2020-09-15","close":3110.3083},{"date":"2020-09-16","close":3046.8323},{"date":"2020-09-17","close":3160.1819},{"date":"2020-09-18","close":4107.7832},{"date":"2020-09-21","close":3808.5408},{"date":"2020-09-22","close":3781.3364},{"date":"2020-09-23","close":4715.3369},{"date":"2020-09-24","close":3844.813},{"date":"2020-09-25","close":3627.1819},{"date":"2020-09-28","close":3726.929},{"date":"2020-09-29","close":3554.6382},{"date":"2020-10-05","close":3586.376},{"date":"2020-10-06","close":3627.1819},{"date":"2020-10-07","close":3649.8516},{"date":"2020-10-08","close":3722.3953},{"date":"2020-10-12","close":3604.5117},{"date":"2020-10-13","close":3708.7935},{"date":"2020-10-14","close":3627.1819},{"date":"2020-10-15","close":3763.2012},{"date":"2020-10-16","close":3368.7451},{"date":"2020-10-19","close":3219.1235},{"date":"2020-10-20","close":3332.4731},{"date":"2020-10-21","close":3309.8035},{"date":"2020-10-22","close":3255.3953},{"date":"2020-10-23","close":3282.5994},{"date":"2020-10-26","close":3119.3765},{"date":"2020-10-27","close":3046.8323},{"date":"2020-10-28","close":3173.7839},{"date":"2020-10-29","close":3255.3953},{"date":"2020-10-30","close":3200.9878},{"date":"2020-11-02","close":3337.0073},{"date":"2020-11-03","close":3264.4631},{"date":"2020-11-04","close":3264.4631},{"date":"2020-11-05","close":3332.4731},{"date":"2020-11-06","close":3350.6089},{"date":"2020-11-09","close":3400.4829},{"date":"2020-11-10","close":3373.2791},{"date":"2020-11-11","close":3259.9297},{"date":"2020-11-12","close":3309.8035},{"date":"2020-11-13","close":3627.1819},{"date":"2020-11-16","close":4234.7349},{"date":"2020-11-17","close":4053.3755},{"date":"2020-11-18","close":4615.5894},{"date":"2020-11-19","close":4796.9473},{"date":"2020-11-20","close":4760.6763},{"date":"2020-11-23","close":5105.2583},{"date":"2020-11-24","close":4806.0156},{"date":"2020-11-25","close":4633.7241},{"date":"2020-11-26","close":5232.2095},{"date":"2020-11-27","close":5250.3457},{"date":"2020-11-30","close":5540.52},{"date":"2020-12-01","close":5168.7339},{"date":"2020-12-02","close":5168.7339},{"date":"2020-12-03","close":5205.0059},{"date":"2020-12-04","close":5658.4033},{"date":"2020-12-07","close":5440.7725},{"date":"2020-12-08","close":5295.6855},{"date":"2020-12-09","close":5041.7827},{"date":"2020-12-10","close":5032.7148},{"date":"2020-12-11","close":5431.7046},{"date":"2020-12-14","close":5567.7236},{"date":"2020-12-15","close":5449.8403},{"date":"2020-12-16","close":6782.8296},{"date":"2020-12-17","close":6474.519},{"date":"2020-12-18","close":6592.4028},{"date":"2020-12-21","close":6592.4028},{"date":"2020-12-22","close":6927.9165},{"date":"2020-12-23","close":6492.6548},{"date":"2020-12-24","close":6311.2964},{"date":"2020-12-28","close":5876.0347},{"date":"2020-12-29","close":6062.9375},{"date":"2020-12-30","close":6117.6401},{"date":"2021-01-04","close":5698.249},{"date":"2021-01-05","close":5570.6079},{"date":"2021-01-06","close":5570.6079},{"date":"2021-01-07","close":5561.4912},{"date":"2021-01-08","close":5242.3892},{"date":"2021-01-11","close":5069.1621},{"date":"2021-01-12","close":5132.9824},{"date":"2021-01-13","close":5196.8032},{"date":"2021-01-14","close":5032.6934},{"date":"2021-01-15","close":5224.1548},{"date":"2021-01-18","close":4968.873},{"date":"2021-01-19","close":5069.1621},{"date":"2021-01-20","close":5142.1001},{"date":"2021-01-21","close":5251.5063},{"date":"2021-01-22","close":5151.2173},{"date":"2021-01-25","close":5324.4438},{"date":"2021-01-26","close":5442.9678},{"date":"2021-01-27","close":5707.3667},{"date":"2021-01-28","close":5315.3267},{"date":"2021-01-29","close":4841.2324},{"date":"2021-02-01","close":4822.998},{"date":"2021-02-02","close":4868.584},{"date":"2021-02-03","close":4886.8179},{"date":"2021-02-04","close":5023.5767},{"date":"2021-02-05","close":4877.7007},{"date":"2021-02-08","close":4640.6538},{"date":"2021-02-09","close":4604.1846},{"date":"2021-02-10","close":4649.7715},{"date":"2021-02-15","close":4987.1079},{"date":"2021-02-16","close":4977.9907},{"date":"2021-02-17","close":5160.3345},{"date":"2021-02-18","close":4859.4668},{"date":"2021-02-19","close":4740.9434},{"date":"2021-02-22","close":4613.3027},{"date":"2021-02-23","close":4476.5444},{"date":"2021-02-24","close":4239.4976},{"date":"2021-02-25","close":4376.2554},{"date":"2021-02-26","close":4148.3257},{"date":"2021-03-02","close":4130.0913},{"date":"2021-03-03","close":4143.7666},{"date":"2021-03-04","close":4116.4146},{"date":"2021-03-05","close":4043.4773},{"date":"2021-03-08","close":3883.9263},{"date":"2021-03-09","close":3938.6299},{"date":"2021-03-10","close":3797.3135},{"date":"2021-03-11","close":3929.5127},{"date":"2021-03-12","close":4075.3875},{"date":"2021-03-15","close":4162.001},{"date":"2021-03-16","close":4134.6494},{"date":"2021-03-17","close":4212.146},{"date":"2021-03-18","close":4421.8413},{"date":"2021-03-19","close":4307.8765},{"date":"2021-03-22","close":4212.146},{"date":"2021-03-23","close":4225.8213},{"date":"2021-03-24","close":4544.9233},{"date":"2021-03-25","close":4467.4272},{"date":"2021-03-26","close":4449.1929},{"date":"2021-03-29","close":4321.5518},{"date":"2021-03-30","close":4403.6064},{"date":"2021-03-31","close":4449.1929},{"date":"2021-04-01","close":4508.4546},{"date":"2021-04-02","close":4467.4272},{"date":"2021-04-05","close":4686.2397},{"date":"2021-04-06","close":4549.4819},{"date":"2021-04-07","close":4923.2871},{"date":"2021-04-08","close":5224.1548},{"date":"2021-04-09","close":5297.0928},{"date":"2021-04-12","close":5625.3115},{"date":"2021-04-13","close":5497.6704},{"date":"2021-04-14","close":5561.4912},{"date":"2021-04-15","close":5342.6782},{"date":"2021-04-16","close":5287.9751},{"date":"2021-04-19","close":5078.2793},{"date":"2021-04-20","close":5050.9277},{"date":"2021-04-21","close":5497.6704},{"date":"2021-04-22","close":5543.2568},{"date":"2021-04-23","close":5552.3745},{"date":"2021-04-26","close":5351.7959},{"date":"2021-04-27","close":5242.3892},{"date":"2021-04-28","close":5370.0298},{"date":"2021-04-29","close":5060.0449},{"date":"2021-04-30","close":4804.7632},{"date":"2021-05-03","close":4640.6538},{"date":"2021-05-04","close":4722.709},{"date":"2021-05-06","close":4740.9434},{"date":"2021-05-07","close":4804.7632},{"date":"2021-05-10","close":4804.7632},{"date":"2021-05-11","close":4713.5918},{"date":"2021-05-12","close":4595.0679},{"date":"2021-05-13","close":4476.5444},{"date":"2021-05-14","close":4613.3027},{"date":"2021-05-17","close":4640.6538},{"date":"2021-05-18","close":4631.5366},{"date":"2021-05-20","close":4722.709},{"date":"2021-05-21","close":4759.1777},{"date":"2021-05-24","close":4704.4746},{"date":"2021-05-25","close":4658.8882},{"date":"2021-05-26","close":4622.4194},{"date":"2021-05-27","close":4595.0679},{"date":"2021-05-28","close":4686.2397},{"date":"2021-05-31","close":4595.0679},{"date":"2021-06-01","close":4658.8882},{"date":"2021-06-02","close":4977.9907},{"date":"2021-06-03","close":4968.873},{"date":"2021-06-04","close":4996.2246},{"date":"2021-06-07","close":4941.5215},{"date":"2021-06-08","close":4768.2949},{"date":"2021-06-09","close":4768.2949},{"date":"2021-06-10","close":4750.061},{"date":"2021-06-11","close":4704.4746},{"date":"2021-06-14","close":4731.8267},{"date":"2021-06-15","close":4786.5298},{"date":"2021-06-16","close":4968.873},{"date":"2021-06-17","close":5023.5767},{"date":"2021-06-18","close":5196.8032},{"date":"2021-06-21","close":4977.9907},{"date":"2021-06-22","close":5014.4595},{"date":"2021-06-23","close":4950.6387},{"date":"2021-06-24","close":4996.2246},{"date":"2021-06-25","close":5205.9199},{"date":"2021-06-28","close":5315.3267},{"date":"2021-06-29","close":5515.9048},{"date":"2021-06-30","close":5525.0225},{"date":"2021-07-01","close":5725.6011},{"date":"2021-07-02","close":5752.9526},{"date":"2021-07-05","close":5561.4912},{"date":"2021-07-06","close":5597.9595},{"date":"2021-07-07","close":6245.2812},{"date":"2021-07-08","close":6090.2881},{"date":"2021-07-09","close":6254.3979},{"date":"2021-07-12","close":6108.5225},{"date":"2021-07-13","close":5798.5386},{"date":"2021-07-14","close":6190.5776},{"date":"2021-07-15","close":5871.4761},{"date":"2021-07-16","close":5625.3115},{"date":"2021-07-19","close":5506.7881},{"date":"2021-07-20","close":5306.21},{"date":"2021-07-21","close":5370.0298},{"date":"2021-07-22","close":5233.272},{"date":"2021-07-23","close":5142.1001},{"date":"2021-07-26","close":5041.811},{"date":"2021-07-27","close":5105.6313},{"date":"2021-07-28","close":5370.0298},{"date":"2021-07-29","close":5251.5063},{"date":"2021-07-30","close":5105.6313},{"date":"2021-08-02","close":5178.5688},{"date":"2021-08-03","close":5069.1621},{"date":"2021-08-04","close":5142.1001},{"date":"2021-08-05","close":5196.8032},{"date":"2021-08-06","close":5196.8032},{"date":"2021-08-09","close":5160.3345},{"date":"2021-08-10","close":5123.8657},{"date":"2021-08-11","close":5406.4985},{"date":"2021-08-12","close":5233.272},{"date":"2021-08-13","close":5050.9277},{"date":"2021-08-17","close":4704.4746},{"date":"2021-08-18","close":4631.5366},{"date":"2021-08-19","close":4389.9312},{"date":"2021-08-20","close":4203.0288},{"date":"2021-08-23","close":4298.7593},{"date":"2021-08-24","close":4421.8413},{"date":"2021-08-25","close":4453.7515},{"date":"2021-08-26","close":4499.3379},{"date":"2021-08-27","close":4526.689},{"date":"2021-08-30","close":4462.8691},{"date":"2021-08-31","close":4426.3994},{"date":"2021-09-01","close":4458.3101},{"date":"2021-09-02","close":4494.7793},{"date":"2021-09-03","close":4503.896},{"date":"2021-09-06","close":4567.7163},{"date":"2021-09-07","close":4558.5991},{"date":"2021-09-08","close":4449.1929},{"date":"2021-09-09","close":4485.6616},{"date":"2021-09-10","close":4759.1777},{"date":"2021-09-13","close":4567.7163},{"date":"2021-09-14","close":4695.3579},{"date":"2021-09-15","close":4604.1846},{"date":"2021-09-16","close":4576.834},{"date":"2021-09-17","close":4595.0679},{"date":"2021-09-23","close":4467.4272},{"date":"2021-09-24","close":4453.7515},{"date":"2021-09-27","close":4704.4746},{"date":"2021-09-28","close":4576.834},{"date":"2021-09-29","close":4850.3496},{"date":"2021-09-30","close":4850.3496},{"date":"2021-10-01","close":4440.0757},{"date":"2021-10-05","close":4002.4504},{"date":"2021-10-06","close":3637.7622},{"date":"2021-10-07","close":3874.8093},{"date":"2021-10-08","close":3970.5398},{"date":"2021-10-12","close":3852.0166},{"date":"2021-10-13","close":3906.7192},{"date":"2021-10-14","close":4057.1528},{"date":"2021-10-15","close":4089.0637},{"date":"2021-10-18","close":4089.0637},{"date":"2021-10-19","close":4139.208},{"date":"2021-10-20","close":4139.208},{"date":"2021-10-21","close":4029.8015},{"date":"2021-10-22","close":4120.9736},{"date":"2021-10-25","close":4139.208},{"date":"2021-10-26","close":4203.0288},{"date":"2021-10-27","close":4216.7041},{"date":"2021-10-28","close":4143.7666},{"date":"2021-10-29","close":4134.6494},{"date":"2021-11-01","close":4084.5046},{"date":"2021-11-02","close":4184.7944},{"date":"2021-11-03","close":4152.8833},{"date":"2021-11-04","close":4189.3525},{"date":"2021-11-05","close":3975.0991},{"date":"2021-11-08","close":4038.9187},{"date":"2021-11-09","close":3965.9812},{"date":"2021-11-10","close":3829.2234},{"date":"2021-11-11","close":3874.8093},{"date":"2021-11-12","close":3874.8093},{"date":"2021-11-15","close":3883.9263},{"date":"2021-11-16","close":3911.2783},{"date":"2021-11-17","close":3865.6919},{"date":"2021-11-18","close":3779.0786},{"date":"2021-11-19","close":3820.1062},{"date":"2021-11-22","close":3893.0437},{"date":"2021-11-23","close":4143.7666},{"date":"2021-11-24","close":4070.8293},{"date":"2021-11-25","close":4130.0913},{"date":"2021-11-26","close":4316.9932},{"date":"2021-11-29","close":4344.3452},{"date":"2021-11-30","close":3915.8364},{"date":"2021-12-01","close":4029.8015},{"date":"2021-12-02","close":4558.5991},{"date":"2021-12-03","close":4294.2007},{"date":"2021-12-06","close":4216.7041},{"date":"2021-12-07","close":4148.3257},{"date":"2021-12-08","close":4394.4893},{"date":"2021-12-09","close":4403.6064},{"date":"2021-12-10","close":4750.061},{"date":"2021-12-13","close":4850.3496},{"date":"2021-12-14","close":4777.4126},{"date":"2021-12-15","close":5114.748},{"date":"2021-12-16","close":4987.1079},{"date":"2021-12-17","close":4832.1152},{"date":"2021-12-20","close":4695.3579},{"date":"2021-12-21","close":4604.1846},{"date":"2021-12-22","close":4576.834},{"date":"2021-12-23","close":4403.6064},{"date":"2021-12-24","close":4394.4893},{"date":"2021-12-27","close":4316.9932},{"date":"2021-12-28","close":4116.4146},{"date":"2021-12-29","close":4249.647},{"date":"2021-12-30","close":4235.8647},{"date":"2022-01-03","close":4570.0},{"date":"2022-01-04","close":4268.0239},{"date":"2022-01-05","close":4410.4448},{"date":"2022-01-06","close":4313.9663},{"date":"2022-01-07","close":4336.9375},{"date":"2022-01-10","close":4295.5894},{"date":"2022-01-11","close":4125.6035},{"date":"2022-01-12","close":4203.7056},{"date":"2022-01-13","close":4125.6035},{"date":"2022-01-14","close":4166.9517},{"date":"2022-01-17","close":4033.719},{"date":"2022-01-18","close":3859.1394},{"date":"2022-01-19","close":3854.5449},{"date":"2022-01-20","close":3877.5159},{"date":"2022-01-21","close":3886.7046},{"date":"2022-01-24","close":3804.0085},{"date":"2022-01-25","close":3624.8342},{"date":"2022-01-26","close":3629.4285},{"date":"2022-01-27","close":3532.9502},{"date":"2022-01-28","close":3565.1094},{"date":"2022-02-03","close":3771.8491},{"date":"2022-02-04","close":4125.6035},{"date":"2022-02-07","close":3951.0232},{"date":"2022-02-08","close":3813.1968},{"date":"2022-02-09","close":3849.9509},{"date":"2022-02-10","close":3854.5449},{"date":"2022-02-11","close":3753.4722},{"date":"2022-02-14","close":3551.3269},{"date":"2022-02-15","close":3537.5444},{"date":"2022-02-16","close":3624.8342},{"date":"2022-02-17","close":3606.4573},{"date":"2022-02-18","close":3638.6172},{"date":"2022-02-21","close":3643.2112},{"date":"2022-02-22","close":3583.4863},{"date":"2022-02-23","close":3592.6748},{"date":"2022-02-24","close":3491.6023},{"date":"2022-02-25","close":3464.0371},{"date":"2022-02-28","close":3408.9062},{"date":"2022-03-02","close":3519.1675},{"date":"2022-03-03","close":3546.7324},{"date":"2022-03-04","close":3588.0806},{"date":"2022-03-07","close":3546.7324},{"date":"2022-03-08","close":3464.0371},{"date":"2022-03-10","close":3487.0078},{"date":"2022-03-11","close":3464.0371},{"date":"2022-03-14","close":3459.4429},{"date":"2022-03-15","close":3422.6887},{"date":"2022-03-16","close":3509.979},{"date":"2022-03-17","close":3551.3269},{"date":"2022-03-18","close":3629.4285},{"date":"2022-03-21","close":3679.9648},{"date":"2022-03-22","close":3675.3706},{"date":"2022-03-23","close":3712.1243},{"date":"2022-03-24","close":3758.0667},{"date":"2022-03-25","close":3905.0815},{"date":"2022-03-28","close":4047.5022},{"date":"2022-03-29","close":4056.6902},{"date":"2022-03-30","close":3964.8062},{"date":"2022-03-31","close":4079.6614},{"date":"2022-04-01","close":3845.3567},{"date":"2022-04-04","close":3735.0955},{"date":"2022-04-05","close":3905.0815},{"date":"2022-04-06","close":3794.8203},{"date":"2022-04-07","close":3721.3127},{"date":"2022-04-08","close":3758.0667},{"date":"2022-04-11","close":3712.1243},{"date":"2022-04-12","close":3661.5881},{"date":"2022-04-13","close":3652.3997},{"date":"2022-04-14","close":3689.1533},{"date":"2022-04-15","close":3689.1533},{"date":"2022-04-18","close":3684.5591},{"date":"2022-04-19","close":3707.5303},{"date":"2022-04-20","close":3836.1685},{"date":"2022-04-21","close":3918.864},{"date":"2022-04-22","close":3937.2407},{"date":"2022-04-25","close":3978.5886},{"date":"2022-04-26","close":4019.9365},{"date":"2022-04-27","close":3859.1394},{"date":"2022-04-28","close":3785.6318},{"date":"2022-04-29","close":3771.8491},{"date":"2022-05-02","close":3785.6318},{"date":"2022-05-03","close":3790.2258},{"date":"2022-05-04","close":3781.0376},{"date":"2022-05-06","close":3799.4143},{"date":"2022-05-09","close":4065.0},{"date":"2022-05-10","close":3656.9939},{"date":"2022-05-11","close":3748.8782},{"date":"2022-05-12","close":3638.6172},{"date":"2022-05-13","close":3675.3706},{"date":"2022-05-16","close":3712.1243},{"date":"2022-05-17","close":3762.6606},{"date":"2022-05-18","close":3767.2549},{"date":"2022-05-19","close":3744.2837},{"date":"2022-05-20","close":3767.2549},{"date":"2022-05-23","close":3721.3127},{"date":"2022-05-24","close":3693.7476},{"date":"2022-05-25","close":3684.5591},{"date":"2022-05-26","close":3702.936},{"date":"2022-05-27","close":3689.1533},{"date":"2022-05-30","close":3707.5303},{"date":"2022-05-31","close":3712.1243},{"date":"2022-06-02","close":3707.5303},{"date":"2022-06-03","close":3702.936},{"date":"2022-06-07","close":3679.9648},{"date":"2022-06-08","close":3684.5591},{"date":"2022-06-09","close":3684.5591},{"date":"2022-06-10","close":3693.7476},{"date":"2022-06-13","close":3487.0078},{"date":"2022-06-14","close":3436.4714},{"date":"2022-06-15","close":3303.2395},{"date":"2022-06-16","close":3298.645},{"date":"2022-06-17","close":3206.761},{"date":"2022-06-20","close":2820.8469},{"date":"2022-06-21","close":2807.0645},{"date":"2022-06-22","close":2710.5857},{"date":"2022-06-23","close":2306.2952},{"date":"2022-06-24","close":2595.7305},{"date":"2022-06-27","close":2701.3972},{"date":"2022-06-28","close":2742.7454},{"date":"2022-06-29","close":2747.3396},{"date":"2022-06-30","close":2637.0784},{"date":"2022-07-01","close":2554.3826},{"date":"2022-07-04","close":2457.9041},{"date":"2022-07-05","close":2641.6724},{"date":"2022-07-06","close":2664.6438},{"date":"2022-07-07","close":2797.876},{"date":"2022-07-08","close":2853.0066},{"date":"2022-07-11","close":2917.3254},{"date":"2022-07-12","close":2940.2966},{"date":"2022-07-13","close":2871.3835},{"date":"2022-07-14","close":2880.5718},{"date":"2022-07-15","close":2848.4124},{"date":"2022-07-18","close":2917.3254},{"date":"2022-07-19","close":2917.3254},{"date":"2022-07-20","close":3032.1807},{"date":"2022-07-21","close":3289.4565},{"date":"2022-07-22","close":3160.8188},{"date":"2022-07-25","close":3082.7173},{"date":"2022-07-26","close":3197.5725},{"date":"2022-07-27","close":3215.9495},{"date":"2022-07-28","close":3303.2395},{"date":"2022-07-29","close":3238.9204},{"date":"2022-08-01","close":3220.5432},{"date":"2022-08-02","close":3192.9783},{"date":"2022-08-03","close":3225.1377},{"date":"2022-08-04","close":3192.9783},{"date":"2022-08-05","close":3202.1665},{"date":"2022-08-08","close":3197.5725},{"date":"2022-08-09","close":3197.5725},{"date":"2022-08-10","close":3114.8767},{"date":"2022-08-11","close":3137.8479},{"date":"2022-08-12","close":3192.9783},{"date":"2022-08-16","close":3234.3259},{"date":"2022-08-17","close":3137.8479},{"date":"2022-08-18","close":3082.7173},{"date":"2022-08-19","close":3156.2244},{"date":"2022-08-22","close":3050.5579},{"date":"2022-08-23","close":3225.1377},{"date":"2022-08-24","close":3225.1377},{"date":"2022-08-25","close":3225.1377},{"date":"2022-08-26","close":3211.355},{"date":"2022-08-29","close":3105.6882},{"date":"2022-08-30","close":3110.2825},{"date":"2022-08-31","close":3124.0649},{"date":"2022-09-01","close":2990.8328},{"date":"2022-09-02","close":2917.3254},{"date":"2022-09-05","close":2871.3835},{"date":"2022-09-06","close":2894.3545},{"date":"2022-09-07","close":2793.2817},{"date":"2022-09-08","close":2761.1223},{"date":"2022-09-13","close":2843.8179},{"date":"2022-09-14","close":2830.0352},{"date":"2022-09-15","close":2802.47},{"date":"2022-09-16","close":2733.5569},{"date":"2022-09-19","close":2591.1362},{"date":"2022-09-20","close":2637.0784},{"date":"2022-09-21","close":2600.3247},{"date":"2022-09-22","close":2646.2666},{"date":"2022-09-23","close":2536.0056},{"date":"2022-09-26","close":2264.9473},{"date":"2022-09-27","close":2205.2224},{"date":"2022-09-28","close":2113.3379},{"date":"2022-09-29","close":2113.3379},{"date":"2022-09-30","close":2104.1499},{"date":"2022-10-04","close":2150.092},{"date":"2022-10-05","close":2173.063},{"date":"2022-10-06","close":2287.9185},{"date":"2022-10-07","close":2278.73},{"date":"2022-10-11","close":2150.092},{"date":"2022-10-12","close":2094.9614},{"date":"2022-10-13","close":1938.7579},{"date":"2022-10-14","close":1993.8887},{"date":"2022-10-17","close":2058.2073},{"date":"2022-10-18","close":2081.1787},{"date":"2022-10-19","close":2085.7729},{"date":"2022-10-20","close":2081.1787},{"date":"2022-10-21","close":2480.8752},{"date":"2022-10-24","close":2361.4258},{"date":"2022-10-25","close":2388.9907},{"date":"2022-10-26","close":2306.2952},{"date":"2022-10-27","close":2338.4546},{"date":"2022-10-28","close":2356.8315},{"date":"2022-10-31","close":2784.0933},{"date":"2022-11-01","close":2733.5569},{"date":"2022-11-02","close":2715.1802},{"date":"2022-11-03","close":2742.7454},{"date":"2022-11-04","close":2683.0208},{"date":"2022-11-07","close":2710.5857},{"date":"2022-11-08","close":2756.5281},{"date":"2022-11-09","close":2774.9048},{"date":"2022-11-10","close":2756.5281},{"date":"2022-11-11","close":2728.9629},{"date":"2022-11-14","close":2733.5569},{"date":"2022-11-15","close":2793.2817},{"date":"2022-11-16","close":2866.7893},{"date":"2022-11-17","close":2903.543},{"date":"2022-11-18","close":2912.7312},{"date":"2022-11-21","close":2995.427},{"date":"2022-11-22","close":2853.0066},{"date":"2022-11-23","close":2871.3835},{"date":"2022-11-24","close":2834.6294},{"date":"2022-11-25","close":2770.3105},{"date":"2022-11-28","close":2641.6724},{"date":"2022-11-29","close":2604.9189},{"date":"2022-11-30","close":2586.542},{"date":"2022-12-01","close":2637.0784},{"date":"2022-12-02","close":2609.5132},{"date":"2022-12-05","close":2549.7886},{"date":"2022-12-06","close":2480.8752},{"date":"2022-12-07","close":2485.4695},{"date":"2022-12-08","close":2425.7446},{"date":"2022-12-09","close":2467.0925},{"date":"2022-12-12","close":2448.7156},{"date":"2022-12-13","close":2448.7156},{"date":"2022-12-14","close":2494.658},{"date":"2022-12-15","close":2490.0637},{"date":"2022-12-16","close":2430.3389},{"date":"2022-12-19","close":2407.3677},{"date":"2022-12-20","close":2329.2661},{"date":"2022-12-21","close":2269.5413},{"date":"2022-12-22","close":2292.5125},{"date":"2022-12-23","close":2200.6279},{"date":"2022-12-26","close":2145.4976},{"date":"2022-12-27","close":2173.063},{"date":"2022-12-28","close":2247.6746},{"date":"2022-12-29","close":2238.3481},{"date":"2023-01-02","close":2149.7468},{"date":"2023-01-03","close":2159.0735},{"date":"2023-01-04","close":2201.0425},{"date":"2023-01-05","close":2252.3379},{"date":"2023-01-06","close":2294.3069},{"date":"2023-01-09","close":2326.9495},{"date":"2023-01-10","close":2555.4473},{"date":"2023-01-11","close":2541.4578},{"date":"2023-01-12","close":2564.7737},{"date":"2023-01-13","close":2546.1208},{"date":"2023-01-16","close":2625.3958},{"date":"2023-01-17","close":2550.7842},{"date":"2023-01-18","close":2499.4888},{"date":"2023-01-19","close":2434.2034},{"date":"2023-01-20","close":2434.2034},{"date":"2023-01-25","close":2462.1829},{"date":"2023-01-26","close":2499.4888},{"date":"2023-01-27","close":2494.8254},{"date":"2023-01-30","close":2480.8359},{"date":"2023-01-31","close":2494.8254},{"date":"2023-02-01","close":2485.499},{"date":"2023-02-02","close":2564.7737},{"date":"2023-02-03","close":2592.7529},{"date":"2023-02-06","close":2564.7737},{"date":"2023-02-07","close":2639.3857},{"date":"2023-02-08","close":2630.0591},{"date":"2023-02-09","close":2569.437},{"date":"2023-02-10","close":2550.7842},{"date":"2023-02-13","close":2471.5095},{"date":"2023-02-14","close":2513.4783},{"date":"2023-02-15","close":2424.877},{"date":"2023-02-16","close":2480.8359},{"date":"2023-02-17","close":2476.1726},{"date":"2023-02-20","close":2494.8254},{"date":"2023-02-21","close":2504.1519},{"date":"2023-02-22","close":2448.1931},{"date":"2023-02-23","close":2457.5198},{"date":"2023-02-24","close":2443.5298},{"date":"2023-02-27","close":2424.877},{"date":"2023-02-28","close":2494.8254},{"date":"2023-03-02","close":2751.3027},{"date":"2023-03-03","close":2676.6914},{"date":"2023-03-06","close":2648.7122},{"date":"2023-03-07","close":2574.1001},{"date":"2023-03-08","close":2518.1416},{"date":"2023-03-09","close":2504.1519},{"date":"2023-03-10","close":2452.8564},{"date":"2023-03-13","close":2415.5505},{"date":"2023-03-14","close":2378.2449},{"date":"2023-03-15","close":2462.1829},{"date":"2023-03-16","close":2471.5095},{"date":"2023-03-17","close":2508.8152},{"date":"2023-03-20","close":2480.8359},{"date":"2023-03-21","close":2485.499},{"date":"2023-03-22","close":2508.8152},{"date":"2023-03-23","close":2457.5198},{"date":"2023-03-24","close":2457.5198},{"date":"2023-03-27","close":2415.5505},{"date":"2023-03-28","close":2434.2034},{"date":"2023-03-29","close":2429.5403},{"date":"2023-03-30","close":2490.1624},{"date":"2023-03-31","close":2466.8462},{"date":"2023-04-03","close":2452.8564},{"date":"2023-04-04","close":2462.1829},{"date":"2023-04-05","close":2457.5198},{"date":"2023-04-06","close":2410.8875},{"date":"2023-04-07","close":2452.8564},{"date":"2023-04-10","close":2438.8667},{"date":"2023-04-11","close":2429.5403},{"date":"2023-04-12","close":2429.5403},{"date":"2023-04-13","close":2434.2034},{"date":"2023-04-14","close":2508.8152},{"date":"2023-04-17","close":2476.1726},{"date":"2023-04-18","close":2462.1829},{"date":"2023-04-19","close":2471.5095},{"date":"2023-04-20","close":2471.5095},{"date":"2023-04-21","close":2406.2241},{"date":"2023-04-24","close":2359.592},{"date":"2023-04-25","close":2326.9495},{"date":"2023-04-26","close":2294.3069},{"date":"2023-04-27","close":2294.3069},{"date":"2023-04-28","close":2224.3584},{"date":"2023-05-02","close":2261.6643},{"date":"2023-05-03","close":2308.2966},{"date":"2023-05-04","close":2303.6333},{"date":"2023-05-08","close":2340.9392},{"date":"2023-05-09","close":2284.9802},{"date":"2023-05-10","close":2322.2864},{"date":"2023-05-11","close":2340.9392},{"date":"2023-05-12","close":2331.6128},{"date":"2023-05-15","close":2257.001},{"date":"2023-05-16","close":2215.032},{"date":"2023-05-17","close":2247.6746},{"date":"2023-05-18","close":2252.3379},{"date":"2023-05-19","close":2247.6746},{"date":"2023-05-22","close":2303.6333},{"date":"2023-05-23","close":2317.623},{"date":"2023-05-24","close":2312.96},{"date":"2023-05-25","close":2308.2966},{"date":"2023-05-26","close":2326.9495},{"date":"2023-05-30","close":2340.9392},{"date":"2023-05-31","close":2345.6023},{"date":"2023-06-01","close":2364.2551},{"date":"2023-06-02","close":2373.5815},{"date":"2023-06-05","close":2359.592},{"date":"2023-06-07","close":2354.9287},{"date":"2023-06-08","close":2364.2551},{"date":"2023-06-09","close":2378.2449},{"date":"2023-06-12","close":2359.592},{"date":"2023-06-13","close":2326.9495},{"date":"2023-06-14","close":2261.6643},{"date":"2023-06-15","close":2289.6436},{"date":"2023-06-16","close":2322.2864},{"date":"2023-06-19","close":2294.3069},{"date":"2023-06-20","close":2294.3069},{"date":"2023-06-21","close":2303.6333},{"date":"2023-06-22","close":2336.2759},{"date":"2023-06-23","close":2303.6333},{"date":"2023-06-26","close":2312.96},{"date":"2023-06-27","close":2331.6128},{"date":"2023-06-28","close":2340.9392},{"date":"2023-06-29","close":2336.2759},{"date":"2023-06-30","close":2294.3069},{"date":"2023-07-03","close":2326.9495},{"date":"2023-07-04","close":2322.2864},{"date":"2023-07-05","close":2312.96},{"date":"2023-07-06","close":2298.9702},{"date":"2023-07-07","close":2303.6333},{"date":"2023-07-10","close":2312.96},{"date":"2023-07-11","close":2331.6128},{"date":"2023-07-12","close":2331.6128},{"date":"2023-07-13","close":2340.9392},{"date":"2023-07-14","close":2340.9392},{"date":"2023-07-17","close":2322.2864},{"date":"2023-07-18","close":2336.2759},{"date":"2023-07-19","close":2312.96},{"date":"2023-07-20","close":2261.6643},{"date":"2023-07-21","close":2252.3379},{"date":"2023-07-24","close":2173.0632},{"date":"2023-07-25","close":2009.85},{"date":"2023-07-26","close":1935.2384},{"date":"2023-07-27","close":2056.4822},{"date":"2023-07-28","close":2121.7673},{"date":"2023-07-31","close":2154.4102},{"date":"2023-08-01","close":2168.3999},{"date":"2023-08-02","close":2079.7983},{"date":"2023-08-03","close":2014.5133},{"date":"2023-08-04","close":2037.8293},{"date":"2023-08-07","close":1995.8602},{"date":"2023-08-08","close":1986.5338},{"date":"2023-08-09","close":2000.5236},{"date":"2023-08-10","close":2005.1866},{"date":"2023-08-11","close":2019.1765},{"date":"2023-08-14","close":2028.5029},{"date":"2023-08-16","close":2065.8086},{"date":"2023-08-17","close":2168.3999},{"date":"2023-08-18","close":2135.7571},{"date":"2023-08-21","close":2079.7983},{"date":"2023-08-22","close":2061.1455},{"date":"2023-08-23","close":2065.8086},{"date":"2023-08-24","close":2051.8191},{"date":"2023-08-25","close":2028.5029},{"date":"2023-08-28","close":2117.104},{"date":"2023-08-29","close":2182.3896},{"date":"2023-08-30","close":2168.3999},{"date":"2023-08-31","close":2140.4204},{"date":"2023-09-01","close":2103.1145},{"date":"2023-09-04","close":2126.4304},{"date":"2023-09-05","close":2117.104},{"date":"2023-09-06","close":2117.104},{"date":"2023-09-07","close":2103.1145},{"date":"2023-09-08","close":2093.7881},{"date":"2023-09-11","close":2093.7881},{"date":"2023-09-12","close":2042.4927},{"date":"2023-09-13","close":2037.8293},{"date":"2023-09-14","close":2037.8293},{"date":"2023-09-15","close":2070.4719},{"date":"2023-09-18","close":2056.4822},{"date":"2023-09-19","close":2047.1558},{"date":"2023-09-20","close":2061.1455},{"date":"2023-09-21","close":2033.1663},{"date":"2023-09-22","close":2028.5029},{"date":"2023-09-25","close":2014.5133},{"date":"2023-09-26","close":1869.9534},{"date":"2023-09-27","close":1874.6166},{"date":"2023-10-04","close":1855.9636},{"date":"2023-10-05","close":1823.321},{"date":"2023-10-06","close":1827.9843},{"date":"2023-10-10","close":1832.6476},{"date":"2023-10-11","close":1853.1656},{"date":"2023-10-12","close":1869.9534},{"date":"2023-10-13","close":1864.3574},{"date":"2023-10-16","close":1831.715},{"date":"2023-10-17","close":1865.2902},{"date":"2023-10-18","close":1907.2592},{"date":"2023-10-19","close":1902.5959},{"date":"2023-10-20","close":1819.5905},{"date":"2023-10-23","close":1785.0825},{"date":"2023-10-24","close":1785.0825},{"date":"2023-10-25","close":1818.6578},{"date":"2023-10-26","close":1748.7094},{"date":"2023-10-27","close":1753.3727},{"date":"2023-10-30","close":1730.0565},{"date":"2023-10-31","close":1741.2483},{"date":"2023-11-01","close":1750.5747},{"date":"2023-11-02","close":1767.3623},{"date":"2023-11-03","close":1805.6008},{"date":"2023-11-06","close":1841.974},{"date":"2023-11-07","close":1849.4352},{"date":"2023-11-08","close":1911.9224},{"date":"2023-11-09","close":1865.2902},{"date":"2023-11-10","close":1864.3574},{"date":"2023-11-13","close":1835.4454},{"date":"2023-11-14","close":1855.031},{"date":"2023-11-15","close":1869.9534},{"date":"2023-11-16","close":1860.627},{"date":"2023-11-17","close":1893.2694},{"date":"2023-11-20","close":1865.2902},{"date":"2023-11-21","close":1897.9326},{"date":"2023-11-22","close":1949.2281},{"date":"2023-11-23","close":1935.2384},{"date":"2023-11-24","close":1911.9224},{"date":"2023-11-27","close":1874.6166},{"date":"2023-11-28","close":1902.5959},{"date":"2023-11-29","close":1953.8914},{"date":"2023-11-30","close":1883.943},{"date":"2023-12-01","close":1921.2488},{"date":"2023-12-04","close":1902.5959},{"date":"2023-12-05","close":1897.9326},{"date":"2023-12-06","close":1893.2694},{"date":"2023-12-07","close":1911.9224},{"date":"2023-12-08","close":1930.5752},{"date":"2023-12-11","close":1930.5752},{"date":"2023-12-12","close":1907.2592},{"date":"2023-12-13","close":1930.5752},{"date":"2023-12-14","close":1953.8914},{"date":"2023-12-15","close":1963.2179},{"date":"2023-12-18","close":1972.5443},{"date":"2023-12-19","close":1981.8707},{"date":"2023-12-20","close":1977.2074},{"date":"2023-12-21","close":1953.8914},{"date":"2023-12-22","close":1916.5856},{"date":"2023-12-26","close":1865.2902},{"date":"2023-12-27","close":1912.874},{"date":"2023-12-28","close":1903.3572},{"date":"2024-01-02","close":1960.4579},{"date":"2024-01-03","close":1941.4244},{"date":"2024-01-04","close":1931.9075},{"date":"2024-01-05","close":1984.2499},{"date":"2024-01-08","close":1969.9747},{"date":"2024-01-09","close":1989.0083},{"date":"2024-01-10","close":2084.1763},{"date":"2024-01-11","close":2046.1089},{"date":"2024-01-12","close":2027.0753},{"date":"2024-01-15","close":2050.8674},{"date":"2024-01-16","close":2027.0753},{"date":"2024-01-17","close":1931.9075},{"date":"2024-01-18","close":1955.6996},{"date":"2024-01-19","close":2041.3506},{"date":"2024-01-22","close":2027.0753},{"date":"2024-01-23","close":2060.384},{"date":"2024-01-24","close":2069.9009},{"date":"2024-01-25","close":2055.626},{"date":"2024-01-26","close":2060.384},{"date":"2024-01-29","close":2046.1089},{"date":"2024-01-30","close":2008.0417},{"date":"2024-01-31","close":1960.4579},{"date":"2024-02-01","close":1960.4579},{"date":"2024-02-02","close":1965.2163},{"date":"2024-02-05","close":1979.4915},{"date":"2024-02-06","close":1979.4915},{"date":"2024-02-07","close":1979.4915},{"date":"2024-02-08","close":1960.4579},{"date":"2024-02-13","close":1974.7332},{"date":"2024-02-14","close":2003.2836},{"date":"2024-02-15","close":2008.0417},{"date":"2024-02-16","close":2017.5586},{"date":"2024-02-19","close":2031.8339},{"date":"2024-02-20","close":2036.5922},{"date":"2024-02-21","close":2046.1089},{"date":"2024-02-22","close":2036.5922},{"date":"2024-02-23","close":2041.3506},{"date":"2024-02-26","close":2036.5922},{"date":"2024-02-27","close":2027.0753},{"date":"2024-02-28","close":2041.3506},{"date":"2024-02-29","close":2050.8674},{"date":"2024-03-04","close":2060.384},{"date":"2024-03-05","close":2069.9009},{"date":"2024-03-06","close":2069.9009},{"date":"2024-03-07","close":2041.3506},{"date":"2024-03-08","close":2017.5586},{"date":"2024-03-11","close":2041.3506},{"date":"2024-03-12","close":2041.3506},{"date":"2024-03-13","close":2031.8339},{"date":"2024-03-14","close":1998.525},{"date":"2024-03-15","close":1955.6996},{"date":"2024-03-18","close":1955.6996},{"date":"2024-03-19","close":1969.9747},{"date":"2024-03-20","close":1989.0083},{"date":"2024-03-21","close":1993.7666},{"date":"2024-03-22","close":1998.525},{"date":"2024-03-25","close":1974.7332},{"date":"2024-03-26","close":1984.2499},{"date":"2024-03-27","close":1993.7666},{"date":"2024-03-28","close":1960.4579},{"date":"2024-03-29","close":1984.2499},{"date":"2024-04-01","close":1979.4915},{"date":"2024-04-02","close":1974.7332},{"date":"2024-04-03","close":1984.2499},{"date":"2024-04-04","close":1998.525},{"date":"2024-04-05","close":1993.7666},{"date":"2024-04-08","close":1936.6659},{"date":"2024-04-09","close":1955.6996},{"date":"2024-04-11","close":1955.6996},{"date":"2024-04-12","close":1955.6996},{"date":"2024-04-15","close":1931.9075},{"date":"2024-04-16","close":1922.3907},{"date":"2024-04-17","close":1927.1492},{"date":"2024-04-18","close":1941.4244},{"date":"2024-04-19","close":1931.9075},{"date":"2024-04-22","close":1917.6323},{"date":"2024-04-23","close":1922.3907},{"date":"2024-04-24","close":1917.6323},{"date":"2024-04-25","close":1941.4244},{"date":"2024-04-26","close":1950.9412},{"date":"2024-04-29","close":1946.1827},{"date":"2024-04-30","close":1902.4055},{"date":"2024-05-02","close":1946.1827},{"date":"2024-05-03","close":1946.1827},{"date":"2024-05-07","close":1950.9412},{"date":"2024-05-08","close":1941.4244},{"date":"2024-05-09","close":1950.9412},{"date":"2024-05-10","close":1950.9412},{"date":"2024-05-13","close":1946.1827},{"date":"2024-05-14","close":1941.4244},{"date":"2024-05-16","close":1946.1827},{"date":"2024-05-17","close":1908.1156},{"date":"2024-05-20","close":1955.6996},{"date":"2024-05-21","close":1922.3907},{"date":"2024-05-22","close":1931.9075},{"date":"2024-05-23","close":1946.1827},{"date":"2024-05-24","close":1941.4244},{"date":"2024-05-27","close":1931.9075},{"date":"2024-05-28","close":1936.6659},{"date":"2024-05-29","close":1922.3907},{"date":"2024-05-30","close":1899.5505},{"date":"2024-05-31","close":1903.3572},{"date":"2024-06-03","close":1900.5022},{"date":"2024-06-04","close":1903.3572},{"date":"2024-06-05","close":1903.3572},{"date":"2024-06-07","close":1901.4537},{"date":"2024-06-10","close":1900.5022},{"date":"2024-06-11","close":1908.1156},{"date":"2024-06-12","close":1898.5988},{"date":"2024-06-13","close":1912.874},{"date":"2024-06-14","close":2022.317},{"date":"2024-06-17","close":1903.3572},{"date":"2024-06-18","close":2027.0753},{"date":"2024-06-19","close":2008.0417},{"date":"2024-06-20","close":2008.0417},{"date":"2024-06-21","close":2012.8003},{"date":"2024-06-24","close":1955.6996},{"date":"2024-06-25","close":1969.9747},{"date":"2024-06-26","close":1969.9747},{"date":"2024-06-27","close":1974.7332},{"date":"2024-06-28","close":1917.6323},{"date":"2024-07-01","close":1922.3907},{"date":"2024-07-02","close":1941.4244},{"date":"2024-07-03","close":1931.9075},{"date":"2024-07-04","close":1880.517},{"date":"2024-07-05","close":1903.3572},{"date":"2024-07-08","close":1908.1156},{"date":"2024-07-09","close":1902.4055},{"date":"2024-07-10","close":1912.874},{"date":"2024-07-11","close":1908.1156},{"date":"2024-07-12","close":1917.6323},{"date":"2024-07-15","close":1917.6323},{"date":"2024-07-16","close":1917.6323},{"date":"2024-07-17","close":1941.4244},{"date":"2024-07-18","close":1903.3572},{"date":"2024-07-19","close":1922.3907},{"date":"2024-07-22","close":1902.4055},{"date":"2024-07-23","close":1912.874},{"date":"2024-07-24","close":1912.874},{"date":"2024-07-25","close":1903.3572},{"date":"2024-07-26","close":1908.1156},{"date":"2024-07-29","close":1912.874},{"date":"2024-07-30","close":1917.6323},{"date":"2024-07-31","close":1896.6954},{"date":"2024-08-01","close":1903.3572},{"date":"2024-08-02","close":1895.7437},{"date":"2024-08-05","close":1713.0214},{"date":"2024-08-06","close":1824.3679},{"date":"2024-08-07","close":1829.1263},{"date":"2024-08-08","close":1818.6578},{"date":"2024-08-09","close":1820.5612},{"date":"2024-08-12","close":1835.788},{"date":"2024-08-13","close":1836.7396},{"date":"2024-08-14","close":1799.6241},{"date":"2024-08-16","close":1812.9478},{"date":"2024-08-19","close":1814.8511},{"date":"2024-08-20","close":1824.3679},{"date":"2024-08-21","close":1828.1746},{"date":"2024-08-22","close":1823.4163},{"date":"2024-08-23","close":1825.3195},{"date":"2024-08-26","close":1818.6578},{"date":"2024-08-27","close":1817.7062},{"date":"2024-08-28","close":1812.9478},{"date":"2024-08-29","close":1808.1893},{"date":"2024-08-30","close":1811.9961},{"date":"2024-09-02","close":1815.8027},{"date":"2024-09-03","close":1816.7544},{"date":"2024-09-04","close":1804.3826},{"date":"2024-09-05","close":1803.431},{"date":"2024-09-06","close":1795.8175},{"date":"2024-09-09","close":1752.9921},{"date":"2024-09-10","close":1751.0886},{"date":"2024-09-11","close":1749.1852},{"date":"2024-09-12","close":1755.847},{"date":"2024-09-13","close":1713.0214},{"date":"2024-09-19","close":1713.9731},{"date":"2024-09-20","close":1727.2966},{"date":"2024-09-23","close":1729.2},{"date":"2024-09-24","close":1740.6201},{"date":"2024-09-25","close":1742.5236},{"date":"2024-09-26","close":1765.3638},{"date":"2024-09-27","close":1767.2672},{"date":"2024-09-30","close":1766.3154},{"date":"2024-10-02","close":1795.8175},{"date":"2024-10-04","close":1815.8027},{"date":"2024-10-07","close":1836.7396},{"date":"2024-10-08","close":1855.7732},{"date":"2024-10-10","close":1888.1304},{"date":"2024-10-11","close":1898.5988},{"date":"2024-10-14","close":1901.4537},{"date":"2024-10-15","close":1893.8405},{"date":"2024-10-16","close":1897.6471},{"date":"2024-10-17","close":1897.6471},{"date":"2024-10-18","close":1896.6954},{"date":"2024-10-21","close":1896.6954},{"date":"2024-10-22","close":1889.082},{"date":"2024-10-23","close":1890.0337},{"date":"2024-10-24","close":1896.6954},{"date":"2024-10-25","close":1896.6954},{"date":"2024-10-28","close":1897.6471},{"date":"2024-10-29","close":1895.7437},{"date":"2024-10-30","close":1895.7437},{"date":"2024-10-31","close":1895.7437},{"date":"2024-11-01","close":1895.7437},{"date":"2024-11-04","close":1896.6954},{"date":"2024-11-05","close":1899.5505},{"date":"2024-11-06","close":1901.4537},{"date":"2024-11-07","close":1901.4537},{"date":"2024-11-08","close":1899.5505},{"date":"2024-11-11","close":1897.6471},{"date":"2024-11-12","close":1828.1746},{"date":"2024-11-13","close":1819.6095},{"date":"2024-11-14","close":1838.6431},{"date":"2024-11-15","close":1775.8323},{"date":"2024-11-18","close":1807.2377},{"date":"2024-11-19","close":1806.286},{"date":"2024-11-20","close":1817.7062},{"date":"2024-11-21","close":1772.0255},{"date":"2024-11-22","close":1771.0739},{"date":"2024-11-25","close":1758.7021},{"date":"2024-11-26","close":1764.4121},{"date":"2024-11-27","close":1770.1222},{"date":"2024-11-28","close":1776.7839},{"date":"2024-11-29","close":1753.9436},{"date":"2024-12-02","close":1693.9879},{"date":"2024-12-03","close":1691.1329},{"date":"2024-12-04","close":1693.9879},{"date":"2024-12-05","close":1641.6456},{"date":"2024-12-06","close":1617.8536},{"date":"2024-12-09","close":1544.5743},{"date":"2024-12-10","close":1584.5449},{"date":"2024-12-11","close":1718.7314},{"date":"2024-12-12","close":1827.2229},{"date":"2024-12-13","close":1784.3973},{"date":"2024-12-16","close":1808.1893},{"date":"2024-12-17","close":1837.6914},{"date":"2024-12-18","close":1765.3638},{"date":"2024-12-19","close":1704.4563},{"date":"2024-12-20","close":1689.2295},{"date":"2024-12-23","close":1698.7462},{"date":"2024-12-24","close":1683.5194},{"date":"2024-12-26","close":1622.6119},{"date":"2024-12-27","close":1632.3574},{"date":"2024-12-30","close":1636.2555},{"date":"2025-01-02","close":1704.4735},{"date":"2025-01-03","close":1742.4806},{"date":"2025-01-06","close":1748.3279},{"date":"2025-01-07","close":1754.175},{"date":"2025-01-08","close":1759.0479},{"date":"2025-01-09","close":1753.2006},{"date":"2025-01-10","close":1747.3533},{"date":"2025-01-13","close":1727.8624},{"date":"2025-01-14","close":1731.7606},{"date":"2025-01-15","close":1717.1426},{"date":"2025-01-16","close":1713.2444},{"date":"2025-01-17","close":1715.1935},{"date":"2025-01-20","close":1685.9572},{"date":"2025-01-21","close":1688.8809},{"date":"2025-01-22","close":1686.9318},{"date":"2025-01-23","close":1679.1354},{"date":"2025-01-24","close":1676.2118},{"date":"2025-01-31","close":1656.7209},{"date":"2025-02-03","close":1654.7719},{"date":"2025-02-04","close":1641.1283},{"date":"2025-02-05","close":1646.001},{"date":"2025-02-06","close":1671.3391},{"date":"2025-02-07","close":1656.7209},{"date":"2025-02-10","close":1668.4154},{"date":"2025-02-11","close":1660.6191},{"date":"2025-02-12","close":1671.3391},{"date":"2025-02-13","close":1659.6445},{"date":"2025-02-14","close":1657.6954},{"date":"2025-02-17","close":1646.001},{"date":"2025-02-18","close":1647.9501},{"date":"2025-02-19","close":1644.0519},{"date":"2025-02-20","close":1648.9246},{"date":"2025-02-21","close":1649.8992},{"date":"2025-02-24","close":1649.8992},{"date":"2025-02-25","close":1652.8228},{"date":"2025-02-26","close":1652.8228},{"date":"2025-02-27","close":1646.001},{"date":"2025-02-28","close":1654.7719},{"date":"2025-03-04","close":1643.0774},{"date":"2025-03-05","close":1641.1283},{"date":"2025-03-06","close":1637.2301},{"date":"2025-03-07","close":1637.2301},{"date":"2025-03-10","close":1617.7393},{"date":"2025-03-11","close":1598.2484},{"date":"2025-03-12","close":1640.1537},{"date":"2025-03-13","close":1633.3319},{"date":"2025-03-14","close":1633.3319},{"date":"2025-03-17","close":1632.3574},{"date":"2025-03-18","close":1625.5356},{"date":"2025-03-19","close":1624.561},{"date":"2025-03-20","close":1619.6884},{"date":"2025-03-21","close":1613.8411},{"date":"2025-03-24","close":1602.1466},{"date":"2025-03-25","close":1598.2484},{"date":"2025-03-26","close":1578.7576},{"date":"2025-03-27","close":1576.8085},{"date":"2025-03-28","close":1567.0631},{"date":"2025-03-31","close":1510.5397},{"date":"2025-04-01","close":1544.6487},{"date":"2025-04-02","close":1537.8268},{"date":"2025-04-03","close":1514.4379},{"date":"2025-04-04","close":1535.8778},{"date":"2025-04-07","close":1539.7759},{"date":"2025-04-08","close":1538.8014},{"date":"2025-04-09","close":1514.4379},{"date":"2025-04-10","close":1548.5468},{"date":"2025-04-11","close":1570.9613},{"date":"2025-04-14","close":1555.3685},{"date":"2025-04-15","close":1577.7831},{"date":"2025-04-16","close":1569.0122},{"date":"2025-04-17","close":1559.2667},{"date":"2025-04-18","close":1588.5031},{"date":"2025-04-21","close":1594.3502},{"date":"2025-04-22","close":2070.9011},{"date":"2025-04-23","close":1795.1058},{"date":"2025-04-24","close":1817.5203},{"date":"2025-04-25","close":1880.8655},{"date":"2025-04-28","close":2441.2271},{"date":"2025-04-29","close":2080.6465},{"date":"2025-04-30","close":1895.4836},{"date":"2025-05-02","close":1838.9602},{"date":"2025-05-07","close":1934.4653},{"date":"2025-05-08","close":1918.8727},{"date":"2025-05-09","close":1997.8105},{"date":"2025-05-12","close":1925.6945},{"date":"2025-05-13","close":1877.9419},{"date":"2025-05-14","close":1909.1272},{"date":"2025-05-15","close":1879.891},{"date":"2025-05-16","close":1889.6364},{"date":"2025-05-19","close":1832.1384},{"date":"2025-05-20","close":1953.9562},{"date":"2025-05-21","close":1907.1781},{"date":"2025-05-22","close":1901.3309},{"date":"2025-05-23","close":1902.3054},{"date":"2025-05-26","close":1888.6619},{"date":"2025-05-27","close":1886.7128},{"date":"2025-05-28","close":1868.1965},{"date":"2025-05-29","close":1983.1924},{"date":"2025-05-30","close":1949.0835},{"date":"2025-06-02","close":1953.9562},{"date":"2025-06-04","close":1973.447},{"date":"2025-06-05","close":1953.9562},{"date":"2025-06-09","close":1968.5743},{"date":"2025-06-10","close":1953.9562},{"date":"2025-06-11","close":1968.5743},{"date":"2025-06-12","close":2002.6832},{"date":"2025-06-13","close":1930.5671},{"date":"2025-06-16","close":1944.2107},{"date":"2025-06-17","close":2007.5559},{"date":"2025-06-18","close":1978.3197},{"date":"2025-06-19","close":1942.2616},{"date":"2025-06-20","close":1939.338},{"date":"2025-06-23","close":1928.618},{"date":"2025-06-24","close":1973.447},{"date":"2025-06-25","close":1958.8289},{"date":"2025-06-26","close":1934.4653},{"date":"2025-06-27","close":1910.1018},{"date":"2025-06-30","close":1930.5671},{"date":"2025-07-01","close":1944.2107},{"date":"2025-07-02","close":1949.0835},{"date":"2025-07-03","close":2139.1191},{"date":"2025-07-04","close":2041.6649},{"date":"2025-07-07","close":2070.9011},{"date":"2025-07-08","close":2090.3921},{"date":"2025-07-09","close":2046.5376},{"date":"2025-07-10","close":2051.4104},{"date":"2025-07-11","close":2182.9734},{"date":"2025-07-14","close":2236.5732},{"date":"2025-07-15","close":2168.3552},{"date":"2025-07-16","close":2139.1191},{"date":"2025-07-17","close":2153.7373},{"date":"2025-07-18","close":2095.2646},{"date":"2025-07-21","close":2178.1008},{"date":"2025-07-22","close":2173.228},{"date":"2025-07-23","close":2134.2463},{"date":"2025-07-24","close":2129.3738},{"date":"2025-07-25","close":2085.5193},{"date":"2025-07-28","close":2056.283},{"date":"2025-07-29","close":2046.5376},{"date":"2025-07-30","close":2056.283},{"date":"2025-07-31","close":2036.7922},{"date":"2025-08-01","close":1988.0651},{"date":"2025-08-04","close":2085.5193},{"date":"2025-08-05","close":2075.7739},{"date":"2025-08-06","close":2124.501},{"date":"2025-08-07","close":2119.6282},{"date":"2025-08-08","close":2085.5193},{"date":"2025-08-11","close":2056.283},{"date":"2025-08-12","close":2027.0468},{"date":"2025-08-13","close":2041.6649},{"date":"2025-08-14","close":1997.8105},{"date":"2025-08-18","close":1973.447},{"date":"2025-08-19","close":1939.338},{"date":"2025-08-20","close":1968.5743},{"date":"2025-08-21","close":1963.7015},{"date":"2025-08-22","close":1963.7015},{"date":"2025-08-25","close":1968.5743},{"date":"2025-08-26","close":1973.447},{"date":"2025-08-27","close":1968.5743},{"date":"2025-08-28","close":1944.2107},{"date":"2025-08-29","close":1941.2871},{"date":"2025-09-01","close":1921.7963},{"date":"2025-09-02","close":1924.7198},{"date":"2025-09-03","close":1921.7963},{"date":"2025-09-04","close":1938.3635},{"date":"2025-09-05","close":1941.2871},{"date":"2025-09-08","close":1940.3126},{"date":"2025-09-09","close":1988.0651},{"date":"2025-09-10","close":2090.3921},{"date":"2025-09-11","close":2051.4104},{"date":"2025-09-12","close":2031.9194},{"date":"2025-09-15","close":2036.7922},{"date":"2025-09-16","close":2022.1741},{"date":"2025-09-17","close":2002.6832},{"date":"2025-09-18","close":1997.8105},{"date":"2025-09-19","close":2040.0},{"date":"2025-09-22","close":1997.8105},{"date":"2025-09-23","close":2002.6832},{"date":"2025-09-24","close":2017.3014},{"date":"2025-09-25","close":2017.3014},{"date":"2025-09-26","close":1978.3197},{"date":"2025-09-29","close":2031.9194},{"date":"2025-09-30","close":2051.4104},{"date":"2025-10-01","close":2051.4104},{"date":"2025-10-02","close":2061.1558},{"date":"2025-10-10","close":2075.7739},{"date":"2025-10-13","close":2036.7922},{"date":"2025-10-14","close":2027.0468},{"date":"2025-10-15","close":2031.9194},{"date":"2025-10-16","close":2012.4287},{"date":"2025-10-17","close":1978.3197},{"date":"2025-10-20","close":1958.8289},{"date":"2025-10-21","close":1943.2362},{"date":"2025-10-22","close":1978.3197},{"date":"2025-10-23","close":1949.0835},{"date":"2025-10-24","close":1963.7015},{"date":"2025-10-27","close":1973.447},{"date":"2025-10-28","close":1968.5743},{"date":"2025-10-29","close":1948.1089},{"date":"2025-10-30","close":1947.1344},{"date":"2025-10-31","close":1949.0835},{"date":"2025-11-03","close":1855.5275},{"date":"2025-11-04","close":1841.8839},{"date":"2025-11-05","close":1796.0804},{"date":"2025-11-06","close":1808.7494},{"date":"2025-11-07","close":1774.6405},{"date":"2025-11-10","close":1808.7494},{"date":"2025-11-11","close":1801.9276},{"date":"2025-11-12","close":1860.4001},{"date":"2025-11-13","close":1895.4836},{"date":"2025-11-14","close":1919.8472},{"date":"2025-11-17","close":1941.2871},{"date":"2025-11-18","close":1903.28},{"date":"2025-11-19","close":1918.8727},{"date":"2025-11-20","close":1900.3563},{"date":"2025-11-21","close":1879.891},{"date":"2025-11-24","close":1839.9348},{"date":"2025-11-25","close":1839.9348},{"date":"2025-11-26","close":1855.5275},{"date":"2025-11-27","close":1866.2474},{"date":"2025-11-28","close":1880.8655},{"date":"2025-12-01","close":1896.4583},{"date":"2025-12-02","close":1949.0835},{"date":"2025-12-03","close":1939.338},{"date":"2025-12-04","close":1937.3889},{"date":"2025-12-05","close":1919.8472},{"date":"2025-12-08","close":1892.5601},{"date":"2025-12-09","close":1922.7709},{"date":"2025-12-10","close":1921.7963},{"date":"2025-12-11","close":1934.4653},{"date":"2025-12-12","close":1923.7454},{"date":"2025-12-15","close":1925.6945},{"date":"2025-12-16","close":1901.3309},{"date":"2025-12-17","close":1903.28},{"date":"2025-12-18","close":1910.1018},{"date":"2025-12-19","close":1912.0509},{"date":"2025-12-22","close":1917.8981},{"date":"2025-12-23","close":1924.7198},{"date":"2025-12-24","close":1909.1272},{"date":"2025-12-26","close":1914.0},{"date":"2025-12-29","close":1933.0},{"date":"2025-12-30","close":1955.0},{"date":"2026-01-02","close":1924.0},{"date":"2026-01-05","close":1927.0},{"date":"2026-01-06","close":1903.0},{"date":"2026-01-07","close":1891.0},{"date":"2026-01-08","close":1900.0},{"date":"2026-01-09","close":1869.0},{"date":"2026-01-12","close":1862.0},{"date":"2026-01-13","close":1836.0},{"date":"2026-01-14","close":1835.0},{"date":"2026-01-15","close":1831.0},{"date":"2026-01-16","close":1832.0},{"date":"2026-01-19","close":1829.0},{"date":"2026-01-20","close":1832.0},{"date":"2026-01-21","close":1822.0},{"date":"2026-01-22","close":1820.0},{"date":"2026-01-23","close":1835.0},{"date":"2026-01-26","close":1842.0},{"date":"2026-01-27","close":1849.0},{"date":"2026-01-28","close":1850.0},{"date":"2026-01-29","close":1844.0},{"date":"2026-01-30","close":1842.0},{"date":"2026-02-02","close":1826.0},{"date":"2026-02-03","close":1834.0},{"date":"2026-02-04","close":1837.0},{"date":"2026-02-05","close":1836.0},{"date":"2026-02-06","close":1829.0},{"date":"2026-02-09","close":1845.0},{"date":"2026-02-10","close":1872.0},{"date":"2026-02-11","close":1891.0},{"date":"2026-02-12","close":1886.0},{"date":"2026-02-13","close":1849.0},{"date":"2026-02-19","close":1900.0},{"date":"2026-02-20","close":1894.0},{"date":"2026-02-23","close":1903.0},{"date":"2026-02-24","close":1909.0},{"date":"2026-02-25","close":1952.0},{"date":"2026-02-26","close":1950.0},{"date":"2026-02-27","close":1999.0},{"date":"2026-03-03","close":1920.0},{"date":"2026-03-04","close":1725.0},{"date":"2026-03-05","close":1879.0},{"date":"2026-03-06","close":1876.0},{"date":"2026-03-09","close":1799.0},{"date":"2026-03-10","close":1780.0},{"date":"2026-03-11","close":1822.0},{"date":"2026-03-12","close":1794.0},{"date":"2026-03-13","close":1804.0},{"date":"2026-03-16","close":1790.0},{"date":"2026-03-17","close":1819.0},{"date":"2026-03-18","close":1852.0},{"date":"2026-03-19","close":1862.0},{"date":"2026-03-20","close":1920.0},{"date":"2026-03-23","close":2100.0},{"date":"2026-03-24","close":2210.0},{"date":"2026-03-25","close":2260.0},{"date":"2026-03-26","close":2935.0},{"date":"2026-03-27","close":2625.0},{"date":"2026-03-30","close":3410.0},{"date":"2026-03-31","close":2775.0},{"date":"2026-04-01","close":2645.0},{"date":"2026-04-02","close":2715.0},{"date":"2026-04-03","close":2510.0},{"date":"2026-04-06","close":2575.0},{"date":"2026-04-07","close":2470.0},{"date":"2026-04-08","close":2195.0},{"date":"2026-04-09","close":2370.0},{"date":"2026-04-10","close":2365.0},{"date":"2026-04-13","close":2730.0},{"date":"2026-04-14","close":2730.0},{"date":"2026-04-15","close":2605.0},{"date":"2026-04-16","close":2675.0},{"date":"2026-04-17","close":2630.0},{"date":"2026-04-20","close":2590.0},{"date":"2026-04-21","close":2505.0},{"date":"2026-04-22","close":2520.0},{"date":"2026-04-23","close":2525.0},{"date":"2026-04-24","close":2505.0},{"date":"2026-04-27","close":2500.0},{"date":"2026-04-28","close":2420.0},{"date":"2026-04-29","close":2405.0},{"date":"2026-04-30","close":2370.0},{"date":"2026-05-04","close":2385.0},{"date":"2026-05-06","close":2290.0},{"date":"2026-05-07","close":2260.0},{"date":"2026-05-08","close":2250.0},{"date":"2026-05-11","close":2230.0},{"date":"2026-05-12","close":2210.0},{"date":"2026-05-13","close":2155.0},{"date":"2026-05-14","close":2135.0},{"date":"2026-05-15","close":2125.0},{"date":"2026-05-18","close":2080.0},{"date":"2026-05-19","close":2085.0},{"date":"2026-05-20","close":2015.0},{"date":"2026-05-21","close":2065.0},{"date":"2026-05-22","close":2050.0},{"date":"2026-05-26","close":1954.0},{"date":"2026-05-27","close":1914.0},{"date":"2026-05-28","close":1883.0},{"date":"2026-05-29","close":1768.0},{"date":"2026-06-01","close":1700.0},{"date":"2026-06-02","close":1666.0},{"date":"2026-06-04","close":1647.0},{"date":"2026-06-05","close":1599.0},{"date":"2026-06-08","close":1541.0},{"date":"2026-06-09","close":1515.0},{"date":"2026-06-10","close":1498.0},{"date":"2026-06-11","close":1557.0},{"date":"2026-06-12","close":1571.0},{"date":"2026-06-15","close":1554.0},{"date":"2026-06-16","close":1566.0},{"date":"2026-06-17","close":1582.0},{"date":"2026-06-18","close":1542.0},{"date":"2026-06-19","close":1505.0},{"date":"2026-06-22","close":1507.0},{"date":"2026-06-23","close":1435.0},{"date":"2026-06-24","close":1409.0},{"date":"2026-06-25","close":1380.0},{"date":"2026-06-26","close":1344.0},{"date":"2026-06-29","close":1457.0},{"date":"2026-06-30","close":1420.0},{"date":"2026-07-01","close":1417.0},{"date":"2026-07-02","close":1372.0},{"date":"2026-07-03","close":1410.0},{"date":"2026-07-06","close":1415.0},{"date":"2026-07-07","close":1424.0},{"date":"2026-07-08","close":1418.0},{"date":"2026-07-09","close":1376.0},{"date":"2026-07-10","close":1426.0},{"date":"2026-07-13","close":1395.0},{"date":"2026-07-14","close":1374.0},{"date":"2026-07-15","close":1388.0},{"date":"2026-07-16","close":1391.0},{"date":"2026-07-20","close":1411.0},{"date":"2026-07-21","close":1368.0},{"date":"2026-07-22","close":1350.0},{"date":"2026-07-23","close":1387.0},{"date":"2026-07-24","close":1437.0},{"date":"2026-07-27","close":1382.0},{"date":"2026-07-28","close":1327.0},{"date":"2026-07-29","close":1281.0},{"date":"2026-07-30","close":1285.0},{"date":"2026-07-31","close":1324.0},{"date":"2026-08-03","close":1318.0},{"date":"2026-08-04","close":1352.0},{"date":"2026-08-05","close":1389.0},{"date":"2026-08-06","close":1383.0},{"date":"2026-08-07","close":1383.0},{"date":"2026-08-10","close":1433.0},{"date":"2026-08-11","close":1429.0},{"date":"2026-08-12","close":1431.0},{"date":"2026-08-13","close":1416.0},{"date":"2026-08-14","close":1415.0},{"date":"2026-08-18","close":1388.0},{"date":"2026-08-19","close":1364.0},{"date":"2026-08-20","close":1364.0},{"date":"2026-08-21","close":1321.0},{"date":"2026-08-24","close":1328.0},{"date":"2026-08-25","close":1410.0},{"date":"2026-08-26","close":1417.0},{"date":"2026-08-27","close":1418.0},{"date":"2026-08-28","close":1430.0},{"date":"2026-08-31","close":1414.0},{"date":"2026-09-01","close":1398.0},{"date":"2026-09-02","close":1402.0},{"date":"2026-09-03","close":1408.0},{"date":"2026-09-04","close":1413.0},{"date":"2026-09-07","close":1392.0},{"date":"2026-09-08","close":1404.0},{"date":"2026-09-09","close":1395.0},{"date":"2026-09-10","close":1437.0},{"date":"2026-09-11","close":1457.0},{"date":"2026-09-14","close":1424.0},{"date":"2026-09-15","close":1444.0},{"date":"2026-09-16","close":1439.0},{"date":"2026-09-17","close":1399.0},{"date":"2026-09-18","close":1401.0},{"date":"2026-09-21","close":1397.0},{"date":"2026-09-22","close":1369.0},{"date":"2026-09-23","close":1371.0},{"date":"2026-09-28","close":1307.0},{"date":"2026-09-29","close":1328.0},{"date":"2026-09-30","close":1334.0},{"date":"2026-10-01","close":1319.0},{"date":"2026-10-02","close":1359.0},{"date":"2026-10-06","close":1326.0},{"date":"2026-10-07","close":1315.0},{"date":"2026-10-08","close":1364.0},{"date":"2026-10-12","close":1317.0},{"date":"2026-10-13","close":1292.0},{"date":"2026-10-14","close":1284.0},{"date":"2026-10-15","close":1288.0},{"date":"2026-10-16","close":1317.0},{"date":"2026-10-19","close":1350.0},{"date":"2026-10-20","close":1273.0},{"date":"2026-10-21","close":1333.0},{"date":"2026-10-22","close":1305.0},{"date":"2026-10-23","close":1249.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3198.0,"foreign_net":2638.0,"institution_net":560.0},{"date":"2026-10-21","retail_net":3851.0,"foreign_net":-6753.0,"institution_net":2902.0},{"date":"2026-10-20","retail_net":-1612.0,"foreign_net":3958.0,"institution_net":-2346.0},{"date":"2026-10-19","retail_net":-8084.0,"foreign_net":5418.0,"institution_net":2666.0},{"date":"2026-10-16","retail_net":1708.0,"foreign_net":-526.0,"institution_net":-1182.0},{"date":"2026-10-15","retail_net":-3554.0,"foreign_net":9845.0,"institution_net":-6291.0},{"date":"2026-10-14","retail_net":-2752.0,"foreign_net":1802.0,"institution_net":950.0},{"date":"2026-10-13","retail_net":494.0,"foreign_net":-938.0,"institution_net":444.0},{"date":"2026-10-12","retail_net":35905.0,"foreign_net":-40608.0,"institution_net":4703.0},{"date":"2026-10-08","retail_net":2071.0,"foreign_net":4336.0,"institution_net":-6407.0},{"date":"2026-10-07","retail_net":543.0,"foreign_net":-421.0,"institution_net":-122.0},{"date":"2026-10-06","retail_net":5518.0,"foreign_net":-1780.0,"institution_net":-3738.0},{"date":"2026-10-02","retail_net":1441.0,"foreign_net":589.0,"institution_net":-2030.0},{"date":"2026-10-01","retail_net":-28.0,"foreign_net":-953.0,"institution_net":981.0},{"date":"2026-09-30","retail_net":3097.0,"foreign_net":-3425.0,"institution_net":328.0},{"date":"2026-09-29","retail_net":13402.0,"foreign_net":-10417.0,"institution_net":-2985.0},{"date":"2026-09-28","retail_net":-28144.0,"foreign_net":26493.0,"institution_net":1651.0},{"date":"2026-09-23","retail_net":22617.0,"foreign_net":-23965.0,"institution_net":1348.0},{"date":"2026-09-22","retail_net":12895.0,"foreign_net":-12040.0,"institution_net":-855.0},{"date":"2026-09-21","retail_net":15866.0,"foreign_net":-17657.0,"institution_net":1791.0},{"date":"2026-09-18","retail_net":-4769.0,"foreign_net":3566.0,"institution_net":1203.0},{"date":"2026-09-17","retail_net":-15376.0,"foreign_net":8106.0,"institution_net":7270.0},{"date":"2026-09-16","retail_net":11145.0,"foreign_net":-10247.0,"institution_net":-898.0},{"date":"2026-09-15","retail_net":4128.0,"foreign_net":-7753.0,"institution_net":3625.0},{"date":"2026-09-14","retail_net":7441.0,"foreign_net":-8503.0,"institution_net":1062.0},{"date":"2026-09-11","retail_net":-7064.0,"foreign_net":-8867.0,"institution_net":15931.0},{"date":"2026-09-10","retail_net":12099.0,"foreign_net":6562.0,"institution_net":-18661.0},{"date":"2026-09-09","retail_net":-16036.0,"foreign_net":10130.0,"institution_net":5906.0},{"date":"2026-09-08","retail_net":2208.0,"foreign_net":279.0,"institution_net":-2487.0},{"date":"2026-09-07","retail_net":-33098.0,"foreign_net":-1335.0,"institution_net":34433.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3198.0,"foreign_net":2638.0,"institution_net":560.0},"d3":{"retail_net":-959.0,"foreign_net":-157.0,"institution_net":1116.0},"d7":{"retail_net":-13641.0,"foreign_net":16382.0,"institution_net":-2741.0},"d14":{"retail_net":32303.0,"foreign_net":-23393.0,"institution_net":-8910.0},"d30":{"retail_net":32714.0,"foreign_net":-72466.0,"institution_net":39752.0}},"analysis":"최근 5일 외국인 순매수 4735.00, 기관 순매수 2600.00. 30일 누적: 외국인 -7.25만, 기관 3.98만.","foreign_flow":4735.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2600.0},"insider_trades":[],"price_analysis":{"current":1246.0,"low_30d":1210.0,"support":1247.0,"high_30d":1580.0,"change_1d":-4.5,"change_7d":-7.3,"change_30d":-10.8,"resistance":1543.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.06,"per":14.39,"quarter":"2024-Q2"},{"pbr":0.98,"per":15.16,"quarter":"2024-Q3"},{"pbr":0.91,"per":39.23,"quarter":"2024-Q4"},{"pbr":0.84,"per":24.21,"quarter":"2025-Q1"},{"pbr":1.04,"per":13.31,"quarter":"2025-Q2"},{"pbr":1.09,"per":11.24,"quarter":"2025-Q3"},{"pbr":1.04,"per":10.24,"quarter":"2025-Q4"},{"pbr":1.5,"per":15.52,"quarter":"2026-Q1"},{"pbr":0.76,"per":12.92,"quarter":"2026-Q2"},{"pbr":0.33,"per":11.34,"quarter":"현재"}],"timeline":[{"close":1917.6323,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1766.3154,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1636.2555,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1510.5397,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1930.5671,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2051.4104,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1955.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2775.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1420.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.76,"per_5y_avg":17.36,"per_5y_low":10.24,"current_pbr":0.33,"current_per":11.34,"pbr_5y_high":1.5,"per_5y_high":39.23,"pbr_5y_median":1.04,"per_5y_median":14.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.9%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 11.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.06,"per":14.39,"close":1917.6323,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":15.16,"close":1766.3154,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":39.23,"close":1636.2555,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":24.21,"close":1510.5397,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":13.31,"close":1930.5671,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.09,"per":11.24,"close":2051.4104,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.04,"per":10.24,"close":1955.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.5,"per":15.52,"close":2775.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":12.92,"close":1420.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.0%"}],"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":36.0,"pbr":null,"per":null,"roa":0.00469286464822567,"roe":0.009507348893571611,"revenue":62614034841.0,"market_cap":null,"net_income":1061395327.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12623538186081484,"total_assets":226172158492.0,"total_equity":111639463207.0,"profit_margin":0.016951396435244463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2058828343.0,"operating_margin":0.03288125974037802},{"eps":24.07,"pbr":0.67,"per":13.12,"roa":0.0032402656122854996,"roe":0.006486717047528865,"revenue":54994559864.0,"market_cap":74600000000.0,"net_income":717288638.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12466641687749902,"total_assets":221367234612.0,"total_equity":110578067880.0,"profit_margin":0.013042901693800889,"dividend_yield":2.0,"fiscal_quarter":"Q1","operating_income":1183574323.0,"operating_margin":0.02152166188668381},{"eps":-0.89,"pbr":null,"per":null,"roa":-0.00012131955261313656,"roe":-0.00023792855103159716,"revenue":54031783659.0,"market_cap":null,"net_income":-26620568.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12842621699837525,"total_assets":219425207451.0,"total_equity":111884714485.0,"profit_margin":-0.0004926834947371916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9944566716.0,"operating_margin":0.18405031340000094},{"eps":50.74,"pbr":null,"per":null,"roa":0.006970938936558135,"roe":0.013481249759229336,"revenue":57234900409.0,"market_cap":null,"net_income":1512040867.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1473799839035551,"total_assets":216906342282.0,"total_equity":112158805304.0,"profit_margin":0.026418161929084732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2872856607.0,"operating_margin":0.050194140052146445},{"eps":104.92,"pbr":null,"per":null,"roa":0.014283743565755293,"roe":0.02825688187005399,"revenue":56754525621.0,"market_cap":null,"net_income":3126532552.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15163595043450853,"total_assets":218887474254.0,"total_equity":110646764437.0,"profit_margin":0.0550886914794886,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3094321731.0,"operating_margin":0.05452114517991947},{"eps":36.23,"pbr":null,"per":null,"roa":0.004891303119486208,"roe":0.01004266426950145,"revenue":56057686187.0,"market_cap":null,"net_income":1079789591.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14278172808095962,"total_assets":220757038487.0,"total_equity":107520231885.0,"profit_margin":0.019262114875701158,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2306453859.0,"operating_margin":0.04114429288618901},{"eps":-9.33,"pbr":null,"per":null,"roa":-0.0012278613449331816,"roe":-0.002582490002984218,"revenue":55850787575.0,"market_cap":null,"net_income":-277959740.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14955751119504246,"total_assets":226377140340.0,"total_equity":107632455374.0,"profit_margin":-0.00497682758057329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1346347940.0,"operating_margin":0.02410615854238471},{"eps":13.27,"pbr":null,"per":null,"roa":0.0017511106699946402,"roe":0.003655630199576315,"revenue":55509696150.0,"market_cap":null,"net_income":395396973.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12623230631753332,"total_assets":225797820649.0,"total_equity":108161097106.0,"profit_margin":0.007123025352751818,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1287734543.0,"operating_margin":0.023198371317332458},{"eps":22.23,"pbr":null,"per":null,"roa":0.002914787605307149,"roe":0.006147956763444415,"revenue":57278416122.0,"market_cap":null,"net_income":662538865.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1417467564170576,"total_assets":227302621911.0,"total_equity":107765700133.0,"profit_margin":0.01156698997382936,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2368277856.0,"operating_margin":0.04134677626133539},{"eps":15.54,"pbr":null,"per":null,"roa":0.0020449565933157547,"roe":0.004322815120661897,"revenue":56961809249.0,"market_cap":null,"net_income":462987165.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13315967329694955,"total_assets":226404397293.0,"total_equity":107103161268.0,"profit_margin":0.008128027727773202,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1791566779.0,"operating_margin":0.031452069423715714},{"eps":65.49,"pbr":null,"per":null,"roa":0.008576814129023249,"roe":0.018099850823648112,"revenue":59480458328.0,"market_cap":null,"net_income":1951746502.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14206903721893593,"total_assets":227560778704.0,"total_equity":107832187183.0,"profit_margin":0.03281323911859014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2496806753.0,"operating_margin":0.041976925248819845},{"eps":30.0,"pbr":null,"per":null,"roa":0.004785771464268801,"roe":0.012843985484471842,"revenue":57933746588.0,"market_cap":null,"net_income":875355291.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13158954649031926,"total_assets":182907875467.0,"total_equity":68152933687.0,"profit_margin":0.015109592293851665,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2273057991.0,"operating_margin":0.03923547370697454}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":133.26,"per":14.39,"date":"2024-06","close":1917.63,"source":"reported"},{"eps":133.26,"per":14.23,"date":"2024-07","close":1896.7,"source":"reported"},{"eps":133.26,"per":13.6,"date":"2024-08","close":1812.0,"source":"reported"},{"eps":116.53,"per":15.16,"date":"2024-09","close":1766.32,"source":"reported"},{"eps":116.53,"per":16.27,"date":"2024-10","close":1895.74,"source":"reported"},{"eps":116.53,"per":15.05,"date":"2024-11","close":1753.94,"source":"reported"},{"eps":41.71,"per":39.23,"date":"2024-12","close":1636.26,"source":"reported"},{"eps":41.71,"per":39.72,"date":"2025-01","close":1656.72,"source":"reported"},{"eps":41.71,"per":39.67,"date":"2025-02","close":1654.77,"source":"reported"},{"eps":62.4,"per":24.21,"date":"2025-03","close":1510.54,"source":"reported"},{"eps":62.4,"per":30.38,"date":"2025-04","close":1895.48,"source":"reported"},{"eps":62.4,"per":31.24,"date":"2025-05","close":1949.08,"source":"reported"},{"eps":145.09,"per":13.31,"date":"2025-06","close":1930.57,"source":"reported"},{"eps":145.09,"per":14.04,"date":"2025-07","close":2036.79,"source":"reported"},{"eps":145.09,"per":13.38,"date":"2025-08","close":1941.29,"source":"reported"},{"eps":182.56,"per":11.24,"date":"2025-09","close":2051.41,"source":"reported"},{"eps":182.56,"per":10.68,"date":"2025-10","close":1949.08,"source":"reported"},{"eps":182.56,"per":10.3,"date":"2025-11","close":1880.87,"source":"reported"},{"eps":191.0,"per":10.24,"date":"2025-12","close":1955.0,"source":"reported"},{"eps":191.0,"per":9.64,"date":"2026-01","close":1842.0,"source":"reported"},{"eps":191.0,"per":10.47,"date":"2026-02","close":1999.0,"source":"reported"},{"eps":178.84,"per":15.52,"date":"2026-03","close":2775.0,"source":"reported"},{"eps":178.84,"per":13.25,"date":"2026-04","close":2370.0,"source":"reported"},{"eps":178.84,"per":9.89,"date":"2026-05","close":1768.0,"source":"reported"},{"eps":109.92,"per":12.92,"date":"2026-06","close":1420.0,"source":"reported"},{"eps":109.92,"per":12.05,"date":"2026-07","close":1324.0,"source":"reported"},{"eps":109.92,"per":12.86,"date":"2026-08","close":1414.0,"source":"reported"},{"eps":109.92,"per":12.14,"date":"2026-09","close":1334.0,"source":"reported"},{"eps":109.92,"per":11.36,"date":"2026-10","close":1249.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.12,"std":9.23,"count":29,"current":11.36,"lower_1sd":7.89,"upper_1sd":26.34},"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":"한국팩키지","phase":"above-fold","symbol_resolved":true}