{"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":"2026-10-23T09:50:55.448924+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-85.0,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-141.1,"direction":"higher_better","percentile":9}],"summary":"매출 -85.0%","percentile":11},"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":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":54}],"summary":"RSI 45","percentile":56},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -99원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -99, PBR 0.25x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.44,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"진도(088790)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 288.01억. 현재가 2,310원, 전일 대비 -5.7%, 30일 +1.8%. ROE -1.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.02만, 기관 순매도 6.95만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.48,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.48%","value_pct":5.48},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.48},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":42.912189721524555,"grade":"B","trend":"상승","atr_14":235.0,"rsi_14":45.13274336283186,"sma_20":2459.75,"sma_60":2334.75,"comment":"상승 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(42.91)가 시그널선(39.29)을 상회합니다(골든크로스). SMA20 2460, SMA60 2335 — 혼조세입니다. 볼린저밴드 2288~2631 (현재 위치 6%).","bb_lower":2288.33019367646,"bb_upper":2631.16980632354,"macd_signal":39.29226553748316},"change_pct":-4.29,"chart_data":[{"date":"2024-10-23","open":1668,"high":1712,"low":1657,"close":1672,"volume":15534,"rsi_14":39.66,"sma_20":1844.5,"sma_60":1855.17,"sma_120":2012.78},{"date":"2024-10-24","open":1672,"high":1672,"low":1647,"close":1657,"volume":30656,"rsi_14":50.81,"sma_20":1841.6,"sma_60":1853.45,"sma_120":2008.99},{"date":"2024-10-25","open":1653,"high":1657,"low":1621,"close":1657,"volume":115385,"rsi_14":49.44,"sma_20":1839.6,"sma_60":1851.75,"sma_120":2005.49},{"date":"2024-10-28","open":1657,"high":1657,"low":1605,"close":1633,"volume":46346,"rsi_14":37.57,"sma_20":1835.7,"sma_60":1849.33,"sma_120":2002.18},{"date":"2024-10-29","open":1633,"high":1635,"low":1615,"close":1627,"volume":33684,"rsi_14":36.41,"sma_20":1831.8,"sma_60":1846.82,"sma_120":1998.37},{"date":"2024-10-30","open":1627,"high":1635,"low":1557,"close":1605,"volume":15830,"rsi_14":34.13,"sma_20":1824.05,"sma_60":1843.77,"sma_120":1992.89},{"date":"2024-10-31","open":1598,"high":1629,"low":1598,"close":1598,"volume":17023,"rsi_14":35.68,"sma_20":1817.55,"sma_60":1840.9,"sma_120":1987.77},{"date":"2024-11-01","open":1598,"high":1621,"low":1587,"close":1607,"volume":41512,"rsi_14":31.91,"sma_20":1814.95,"sma_60":1838.48,"sma_120":1982.64},{"date":"2024-11-04","open":1605,"high":1691,"low":1589,"close":1639,"volume":24811,"rsi_14":48.47,"sma_20":1813.85,"sma_60":1836.52,"sma_120":1977.52},{"date":"2024-11-05","open":1639,"high":1680,"low":1639,"close":1666,"volume":48621,"rsi_14":51.44,"sma_20":1813.35,"sma_60":1835.3,"sma_120":1972.39},{"date":"2024-11-06","open":1658,"high":1684,"low":1635,"close":1641,"volume":26503,"rsi_14":40.28,"sma_20":1811.45,"sma_60":1835.77,"sma_120":1966.83},{"date":"2024-11-07","open":1641,"high":1662,"low":1625,"close":1646,"volume":32734,"rsi_14":43.66,"sma_20":1810.4,"sma_60":1836.43,"sma_120":1960.89},{"date":"2024-11-08","open":1646,"high":1680,"low":1630,"close":1632,"volume":18553,"rsi_14":38.46,"sma_20":1809.4,"sma_60":1836.33,"sma_120":1954.99},{"date":"2024-11-11","open":1633,"high":1638,"low":1594,"close":1598,"volume":35773,"rsi_14":34.41,"sma_20":1805.5,"sma_60":1834.97,"sma_120":1949.28},{"date":"2024-11-12","open":1590,"high":1625,"low":1566,"close":1625,"volume":27588,"rsi_14":40.66,"sma_20":1804.45,"sma_60":1833.72,"sma_120":1944.33},{"date":"2024-11-13","open":1604,"high":1625,"low":1572,"close":1580,"volume":19493,"rsi_14":36.16,"sma_20":1800.0,"sma_60":1831.63,"sma_120":1938.2},{"date":"2024-11-14","open":1580,"high":1598,"low":1571,"close":1589,"volume":32419,"rsi_14":38.17,"sma_20":1795.05,"sma_60":1829.83,"sma_120":1933.58},{"date":"2024-11-15","open":1589,"high":1684,"low":1584,"close":1653,"volume":45595,"rsi_14":53.06,"sma_20":1794.05,"sma_60":1829.08,"sma_120":1929.08},{"date":"2024-11-18","open":1653,"high":1677,"low":1639,"close":1677,"volume":33306,"rsi_14":57.22,"sma_20":1794.0,"sma_60":1829.72,"sma_120":1924.51},{"date":"2024-11-19","open":1677,"high":1686,"low":1661,"close":1680,"volume":15181,"rsi_14":61.39,"sma_20":1794.65,"sma_60":1830.75,"sma_120":1919.84},{"date":"2024-11-20","open":1680,"high":1680,"low":1638,"close":1639,"volume":39055,"rsi_14":55.67,"sma_20":1792.85,"sma_60":1831.57,"sma_120":1915.22},{"date":"2024-11-21","open":1630,"high":1672,"low":1623,"close":1672,"volume":46039,"rsi_14":58.39,"sma_20":1793.65,"sma_60":1832.98,"sma_120":1911.06},{"date":"2024-11-22","open":1648,"high":1694,"low":1648,"close":1691,"volume":99762,"rsi_14":56.97,"sma_20":1795.5,"sma_60":1834.62,"sma_120":1907.37},{"date":"2024-11-25","open":1676,"high":1692,"low":1675,"close":1691,"volume":26086,"rsi_14":53.56,"sma_20":1798.7,"sma_60":1835.83,"sma_120":1903.92},{"date":"2024-11-26","open":1691,"high":1711,"low":1675,"close":1694,"volume":48333,"rsi_14":58.19,"sma_20":1802.35,"sma_60":1837.12,"sma_120":1900.72},{"date":"2024-11-27","open":1694,"high":1710,"low":1677,"close":1703,"volume":23723,"rsi_14":58.66,"sma_20":1807.7,"sma_60":1838.3,"sma_120":1897.59},{"date":"2024-11-28","open":1689,"high":1703,"low":1662,"close":1676,"volume":53737,"rsi_14":56.45,"sma_20":1811.95,"sma_60":1838.63,"sma_120":1894.51},{"date":"2024-11-29","open":1675,"high":1676,"low":1659,"close":1666,"volume":18295,"rsi_14":60.69,"sma_20":1815.15,"sma_60":1839.03,"sma_120":1890.92},{"date":"2024-12-02","open":1666,"high":1685,"low":1621,"close":1621,"volume":19663,"rsi_14":49.32,"sma_20":1814.15,"sma_60":1837.77,"sma_120":1886.5},{"date":"2024-12-03","open":1622,"high":1651,"low":1622,"close":1646,"volume":22055,"rsi_14":60.53,"sma_20":1813.0,"sma_60":1836.47,"sma_120":1882.93},{"date":"2024-12-04","open":1560,"high":1666,"low":1560,"close":1599,"volume":20893,"rsi_14":51.44,"sma_20":1810.7,"sma_60":1834.3,"sma_120":1879.28},{"date":"2024-12-05","open":1599,"high":1639,"low":1599,"close":1624,"volume":14216,"rsi_14":45.29,"sma_20":1809.45,"sma_60":1833.32,"sma_120":1875.8},{"date":"2024-12-06","open":1616,"high":1619,"low":1517,"close":1542,"volume":73039,"rsi_14":31.51,"sma_20":1804.5,"sma_60":1831.07,"sma_120":1871.7},{"date":"2024-12-09","open":1542,"high":1542,"low":1480,"close":1480,"volume":26967,"rsi_14":26.5,"sma_20":1798.0,"sma_60":1826.62,"sma_120":1867.08},{"date":"2024-12-10","open":1420,"high":1512,"low":1414,"close":1500,"volume":56406,"rsi_14":32.81,"sma_20":1791.1,"sma_60":1822.32,"sma_120":1862.88},{"date":"2024-12-11","open":1541,"high":1573,"low":1512,"close":1535,"volume":33986,"rsi_14":33.26,"sma_20":1788.65,"sma_60":1818.58,"sma_120":1859.22},{"date":"2024-12-12","open":1544,"high":1559,"low":1540,"close":1553,"volume":14853,"rsi_14":32.96,"sma_20":1786.65,"sma_60":1813.58,"sma_120":1855.85},{"date":"2024-12-13","open":1553,"high":1566,"low":1541,"close":1565,"volume":10951,"rsi_14":35.0,"sma_20":1781.85,"sma_60":1809.68,"sma_120":1852.88},{"date":"2024-12-16","open":1574,"high":1585,"low":1545,"close":1585,"volume":9648,"rsi_14":37.45,"sma_20":1776.75,"sma_60":1806.32,"sma_120":1850.72},{"date":"2024-12-17","open":1585,"high":1594,"low":1545,"close":1554,"volume":16046,"rsi_14":33.67,"sma_20":1769.8,"sma_60":1803.87,"sma_120":1848.18},{"date":"2024-12-18","open":1554,"high":1588,"low":1554,"close":1567,"volume":15581,"rsi_14":37.78,"sma_20":1765.85,"sma_60":1801.07,"sma_120":1846.04},{"date":"2024-12-19","open":1560,"high":1580,"low":1536,"close":1580,"volume":13082,"rsi_14":40.41,"sma_20":1760.8,"sma_60":1798.68,"sma_120":1843.86},{"date":"2024-12-20","open":1566,"high":1585,"low":1516,"close":1553,"volume":21168,"rsi_14":42.04,"sma_20":1753.2,"sma_60":1796.1,"sma_120":1841.63},{"date":"2024-12-23","open":1553,"high":1562,"low":1506,"close":1558,"volume":31058,"rsi_14":39.33,"sma_20":1745.9,"sma_60":1793.43,"sma_120":1839.62},{"date":"2024-12-24","open":1551,"high":1585,"low":1550,"close":1566,"volume":16232,"rsi_14":45.59,"sma_20":1738.9,"sma_60":1791.02,"sma_120":1837.58},{"date":"2024-12-26","open":1566,"high":1569,"low":1535,"close":1564,"volume":26548,"rsi_14":41.41,"sma_20":1731.25,"sma_60":1787.67,"sma_120":1835.53},{"date":"2024-12-27","open":1580,"high":1591,"low":1543,"close":1570,"volume":10332,"rsi_14":50.16,"sma_20":1723.95,"sma_60":1784.48,"sma_120":1833.38},{"date":"2024-12-30","open":1567,"high":1570,"low":1506,"close":1530,"volume":14095,"rsi_14":54.45,"sma_20":1715.05,"sma_60":1781.72,"sma_120":1831.13},{"date":"2025-01-02","open":1530,"high":1548,"low":1523,"close":1548,"volume":23629,"rsi_14":53.98,"sma_20":1709.55,"sma_60":1779.18,"sma_120":1829.03},{"date":"2025-01-03","open":1548,"high":1691,"low":1548,"close":1593,"volume":43025,"rsi_14":55.52,"sma_20":1705.15,"sma_60":1777.17,"sma_120":1827.47},{"date":"2025-01-06","open":1600,"high":1668,"low":1593,"close":1610,"volume":43012,"rsi_14":55.37,"sma_20":1704.2,"sma_60":1775.45,"sma_120":1826.2},{"date":"2025-01-07","open":1610,"high":1645,"low":1610,"close":1640,"volume":54657,"rsi_14":58.04,"sma_20":1703.55,"sma_60":1774.47,"sma_120":1825.04},{"date":"2025-01-08","open":1640,"high":1731,"low":1625,"close":1648,"volume":43837,"rsi_14":56.25,"sma_20":1707.8,"sma_60":1773.9,"sma_120":1823.78},{"date":"2025-01-09","open":1650,"high":1691,"low":1640,"close":1690,"volume":99733,"rsi_14":68.57,"sma_20":1717.7,"sma_60":1773.73,"sma_120":1822.72},{"date":"2025-01-10","open":1690,"high":1730,"low":1673,"close":1673,"volume":80873,"rsi_14":63.21,"sma_20":1725.6,"sma_60":1773.72,"sma_120":1821.38},{"date":"2025-01-13","open":1682,"high":1700,"low":1671,"close":1678,"volume":46004,"rsi_14":62.14,"sma_20":1731.8,"sma_60":1773.48,"sma_120":1820.21},{"date":"2025-01-14","open":1673,"high":1696,"low":1661,"close":1696,"volume":33639,"rsi_14":70.9,"sma_20":1738.05,"sma_60":1773.25,"sma_120":1819.13},{"date":"2025-01-15","open":1684,"high":1696,"low":1650,"close":1690,"volume":51005,"rsi_14":68.67,"sma_20":1743.25,"sma_60":1773.05,"sma_120":1817.78},{"date":"2025-01-16","open":1690,"high":1700,"low":1671,"close":1696,"volume":45456,"rsi_14":68.46,"sma_20":1747.75,"sma_60":1772.83,"sma_120":1816.28},{"date":"2025-01-17","open":1696,"high":1705,"low":1650,"close":1682,"volume":53671,"rsi_14":65.81,"sma_20":1753.2,"sma_60":1772.55,"sma_120":1814.88},{"date":"2025-01-20","open":1678,"high":1704,"low":1615,"close":1692,"volume":78455,"rsi_14":72.15,"sma_20":1758.45,"sma_60":1772.38,"sma_120":1813.78},{"date":"2025-01-21","open":1692,"high":1692,"low":1660,"close":1660,"volume":50581,"rsi_14":74.14,"sma_20":1761.25,"sma_60":1771.9,"sma_120":1812.67},{"date":"2025-01-22","open":1647,"high":1696,"low":1632,"close":1691,"volume":27944,"rsi_14":75.33,"sma_20":1767.2,"sma_60":1771.97,"sma_120":1811.86},{"date":"2025-01-23","open":1691,"high":1752,"low":1615,"close":1650,"volume":22403,"rsi_14":60.2,"sma_20":1770.65,"sma_60":1771.75,"sma_120":1810.54},{"date":"2025-01-24","open":1651,"high":1704,"low":1651,"close":1683,"volume":38999,"rsi_14":62.46,"sma_20":1775.45,"sma_60":1772.23,"sma_120":1809.53},{"date":"2025-01-31","open":1675,"high":1710,"low":1652,"close":1659,"volume":21399,"rsi_14":53.23,"sma_20":1779.1,"sma_60":1772.68,"sma_120":1808.22},{"date":"2025-02-03","open":1659,"high":1673,"low":1631,"close":1631,"volume":30922,"rsi_14":47.29,"sma_20":1782.4,"sma_60":1772.77,"sma_120":1806.83},{"date":"2025-02-04","open":1631,"high":1682,"low":1602,"close":1659,"volume":50604,"rsi_14":44.79,"sma_20":1789.35,"sma_60":1773.18,"sma_120":1805.83},{"date":"2025-02-05","open":1661,"high":1677,"low":1641,"close":1657,"volume":23285,"rsi_14":47.18,"sma_20":1795.25,"sma_60":1772.98,"sma_120":1804.75},{"date":"2025-02-06","open":1657,"high":1678,"low":1641,"close":1660,"volume":25552,"rsi_14":46.82,"sma_20":1798.85,"sma_60":1772.33,"sma_120":1803.82},{"date":"2025-02-07","open":1660,"high":1683,"low":1635,"close":1678,"volume":26884,"rsi_14":46.82,"sma_20":1802.55,"sma_60":1772.48,"sma_120":1804.12},{"date":"2025-02-10","open":1662,"high":1670,"low":1624,"close":1640,"volume":29432,"rsi_14":42.04,"sma_20":1802.55,"sma_60":1771.85,"sma_120":1804.14},{"date":"2025-02-11","open":1635,"high":1668,"low":1621,"close":1662,"volume":31259,"rsi_14":44.7,"sma_20":1803.3,"sma_60":1771.87,"sma_120":1804.1},{"date":"2025-02-12","open":1660,"high":1668,"low":1620,"close":1646,"volume":45163,"rsi_14":44.44,"sma_20":1800.95,"sma_60":1772.22,"sma_120":1803.59},{"date":"2025-02-13","open":1643,"high":1654,"low":1629,"close":1654,"volume":14478,"rsi_14":44.13,"sma_20":1799.95,"sma_60":1772.22,"sma_120":1802.97},{"date":"2025-02-14","open":1638,"high":1654,"low":1637,"close":1640,"volume":26077,"rsi_14":46.67,"sma_20":1797.9,"sma_60":1772.78,"sma_120":1802.21},{"date":"2025-02-17","open":1631,"high":1737,"low":1631,"close":1671,"volume":33008,"rsi_14":46.83,"sma_20":1796.55,"sma_60":1773.75,"sma_120":1801.79},{"date":"2025-02-18","open":1678,"high":1687,"low":1643,"close":1646,"volume":38734,"rsi_14":49.36,"sma_20":1794.2,"sma_60":1773.1,"sma_120":1801.09},{"date":"2025-02-19","open":1646,"high":1689,"low":1613,"close":1659,"volume":27766,"rsi_14":45.55,"sma_20":1792.2,"sma_60":1772.23,"sma_120":1800.97},{"date":"2025-02-20","open":1659,"high":1666,"low":1648,"close":1653,"volume":20226,"rsi_14":48.72,"sma_20":1790.6,"sma_60":1771.2,"sma_120":1800.97},{"date":"2025-02-21","open":1659,"high":1663,"low":1590,"close":1659,"volume":51927,"rsi_14":56.0,"sma_20":1788.8,"sma_60":1771.03,"sma_120":1801.3},{"date":"2025-02-24","open":1659,"high":1668,"low":1627,"close":1643,"volume":39317,"rsi_14":46.41,"sma_20":1787.9,"sma_60":1769.98,"sma_120":1801.48},{"date":"2025-02-25","open":1643,"high":1672,"low":1631,"close":1642,"volume":28995,"rsi_14":46.61,"sma_20":1785.3,"sma_60":1768.57,"sma_120":1801.59},{"date":"2025-02-26","open":1631,"high":1692,"low":1631,"close":1665,"volume":8961,"rsi_14":50.97,"sma_20":1786.1,"sma_60":1767.55,"sma_120":1801.69},{"date":"2025-02-27","open":1669,"high":1686,"low":1660,"close":1678,"volume":51614,"rsi_14":49.8,"sma_20":1785.8,"sma_60":1766.72,"sma_120":1801.92},{"date":"2025-02-28","open":1665,"high":1678,"low":1660,"close":1660,"volume":26181,"rsi_14":54.59,"sma_20":1785.85,"sma_60":1765.4,"sma_120":1801.85},{"date":"2025-03-04","open":1660,"high":1695,"low":1640,"close":1674,"volume":36957,"rsi_14":52.94,"sma_20":1788.15,"sma_60":1764.83,"sma_120":1801.73},{"date":"2025-03-05","open":1674,"high":1691,"low":1668,"close":1687,"volume":16917,"rsi_14":60.09,"sma_20":1789.65,"sma_60":1764.68,"sma_120":1801.86},{"date":"2025-03-06","open":1687,"high":1703,"low":1672,"close":1682,"volume":32316,"rsi_14":57.01,"sma_20":1791.0,"sma_60":1765.27,"sma_120":1801.52},{"date":"2025-03-07","open":1680,"high":1691,"low":1673,"close":1687,"volume":19130,"rsi_14":62.56,"sma_20":1792.45,"sma_60":1765.48,"sma_120":1800.97},{"date":"2025-03-10","open":1670,"high":1696,"low":1670,"close":1683,"volume":23750,"rsi_14":53.76,"sma_20":1792.7,"sma_60":1766.48,"sma_120":1800.39},{"date":"2025-03-11","open":1666,"high":1683,"low":1666,"close":1680,"volume":5073,"rsi_14":62.42,"sma_20":1794.85,"sma_60":1766.98,"sma_120":1800.15},{"date":"2025-03-12","open":1668,"high":1691,"low":1668,"close":1687,"volume":18196,"rsi_14":60.56,"sma_20":1796.2,"sma_60":1769.1,"sma_120":1800.08},{"date":"2025-03-13","open":1687,"high":1701,"low":1679,"close":1687,"volume":31418,"rsi_14":63.7,"sma_20":1798.4,"sma_60":1772.35,"sma_120":1799.48},{"date":"2025-03-14","open":1686,"high":1692,"low":1674,"close":1690,"volume":11081,"rsi_14":62.6,"sma_20":1800.3,"sma_60":1775.28,"sma_120":1798.8},{"date":"2025-03-17","open":1690,"high":1700,"low":1682,"close":1696,"volume":15972,"rsi_14":73.55,"sma_20":1803.35,"sma_60":1777.68,"sma_120":1798.13},{"date":"2025-03-18","open":1695,"high":1775,"low":1691,"close":1694,"volume":9371,"rsi_14":72.95,"sma_20":1804.6,"sma_60":1779.73,"sma_120":1796.66},{"date":"2025-03-19","open":1687,"high":1694,"low":1678,"close":1685,"volume":6684,"rsi_14":60.19,"sma_20":1806.7,"sma_60":1781.38,"sma_120":1795.53},{"date":"2025-03-20","open":1689,"high":1689,"low":1667,"close":1675,"volume":14794,"rsi_14":48.57,"sma_20":1807.55,"sma_60":1782.5,"sma_120":1794.41},{"date":"2025-03-21","open":1666,"high":1682,"low":1666,"close":1673,"volume":9440,"rsi_14":57.95,"sma_20":1808.65,"sma_60":1784.15,"sma_120":1794.01},{"date":"2025-03-24","open":1673,"high":1692,"low":1660,"close":1666,"volume":14283,"rsi_14":45.0,"sma_20":1809.05,"sma_60":1785.43,"sma_120":1793.25},{"date":"2025-03-25","open":1666,"high":1674,"low":1657,"close":1661,"volume":9160,"rsi_14":30.56,"sma_20":1810.0,"sma_60":1786.38,"sma_120":1792.53},{"date":"2025-03-26","open":1668,"high":1672,"low":1655,"close":1665,"volume":14728,"rsi_14":36.62,"sma_20":1811.2,"sma_60":1787.9,"sma_120":1792.0},{"date":"2025-03-27","open":1665,"high":1672,"low":1630,"close":1635,"volume":44664,"rsi_14":21.43,"sma_20":1809.6,"sma_60":1788.78,"sma_120":1791.11},{"date":"2025-03-28","open":1635,"high":1640,"low":1617,"close":1618,"volume":22225,"rsi_14":18.75,"sma_20":1806.4,"sma_60":1789.22,"sma_120":1790.12},{"date":"2025-03-31","open":1618,"high":1618,"low":1538,"close":1611,"volume":13936,"rsi_14":17.95,"sma_20":1803.75,"sma_60":1789.57,"sma_120":1788.62},{"date":"2025-04-01","open":1613,"high":1653,"low":1613,"close":1651,"volume":22876,"rsi_14":37.25,"sma_20":1802.5,"sma_60":1791.02,"sma_120":1787.75},{"date":"2025-04-02","open":1652,"high":1666,"low":1623,"close":1666,"volume":29978,"rsi_14":43.53,"sma_20":1801.4,"sma_60":1793.47,"sma_120":1787.59},{"date":"2025-04-03","open":1668,"high":1678,"low":1657,"close":1672,"volume":12572,"rsi_14":44.51,"sma_20":1800.85,"sma_60":1795.7,"sma_120":1787.44},{"date":"2025-04-04","open":1672,"high":1672,"low":1615,"close":1660,"volume":28067,"rsi_14":39.11,"sma_20":1799.4,"sma_60":1796.9,"sma_120":1787.03},{"date":"2025-04-07","open":1650,"high":1650,"low":1594,"close":1623,"volume":38858,"rsi_14":32.26,"sma_20":1796.15,"sma_60":1797.13,"sma_120":1786.29},{"date":"2025-04-08","open":1625,"high":1659,"low":1622,"close":1637,"volume":48515,"rsi_14":38.29,"sma_20":1793.8,"sma_60":1797.07,"sma_120":1785.77},{"date":"2025-04-09","open":1637,"high":1671,"low":1617,"close":1633,"volume":27589,"rsi_14":39.53,"sma_20":1790.9,"sma_60":1796.8,"sma_120":1785.35},{"date":"2025-04-10","open":1633,"high":2039,"low":1633,"close":1993,"volume":1051473,"rsi_14":78.7,"sma_20":1807.4,"sma_60":1802.25,"sma_120":1787.99},{"date":"2025-04-11","open":2071,"high":2220,"low":1754,"close":1782,"volume":1369466,"rsi_14":57.61,"sma_20":1812.4,"sma_60":1804.22,"sma_120":1788.97},{"date":"2025-04-14","open":1798,"high":1803,"low":1696,"close":1715,"volume":531771,"rsi_14":53.27,"sma_20":1813.4,"sma_60":1804.88,"sma_120":1789.18},{"date":"2025-04-15","open":1731,"high":1792,"low":1690,"close":1787,"volume":194544,"rsi_14":56.86,"sma_20":1818.4,"sma_60":1806.52,"sma_120":1789.88},{"date":"2025-04-16","open":1800,"high":1807,"low":1769,"close":1784,"volume":64712,"rsi_14":58.63,"sma_20":1823.75,"sma_60":1808.22,"sma_120":1790.63},{"date":"2025-04-17","open":1761,"high":1842,"low":1756,"close":1791,"volume":156438,"rsi_14":60.09,"sma_20":1830.0,"sma_60":1809.92,"sma_120":1791.38},{"date":"2025-04-18","open":1828,"high":1835,"low":1773,"close":1789,"volume":147077,"rsi_14":60.48,"sma_20":1836.25,"sma_60":1811.83,"sma_120":1792.19},{"date":"2025-04-21","open":1826,"high":1840,"low":1694,"close":1835,"volume":153137,"rsi_14":60.78,"sma_20":1845.35,"sma_60":1814.4,"sma_120":1793.39},{"date":"2025-04-22","open":1820,"high":1829,"low":1739,"close":1817,"volume":184665,"rsi_14":58.75,"sma_20":1853.75,"sma_60":1817.22,"sma_120":1794.56},{"date":"2025-04-23","open":1715,"high":1715,"low":1640,"close":1676,"volume":315404,"rsi_14":50.19,"sma_20":1854.35,"sma_60":1816.95,"sma_120":1794.46},{"date":"2025-04-24","open":1686,"high":1700,"low":1660,"close":1691,"volume":70158,"rsi_14":51.58,"sma_20":1857.4,"sma_60":1817.7,"sma_120":1794.72},{"date":"2025-04-25","open":1691,"high":1710,"low":1690,"close":1698,"volume":39404,"rsi_14":53.88,"sma_20":1861.7,"sma_60":1817.97,"sma_120":1795.1},{"date":"2025-04-28","open":1710,"high":1710,"low":1682,"close":1706,"volume":32065,"rsi_14":53.62,"sma_20":1866.85,"sma_60":1818.82,"sma_120":1795.75},{"date":"2025-04-29","open":1699,"high":1715,"low":1670,"close":1710,"volume":55607,"rsi_14":54.0,"sma_20":1870.05,"sma_60":1820.23,"sma_120":1796.5},{"date":"2025-04-30","open":1725,"high":1725,"low":1692,"close":1716,"volume":44686,"rsi_14":27.29,"sma_20":1872.75,"sma_60":1821.27,"sma_120":1797.22},{"date":"2025-05-02","open":1716,"high":1748,"low":1705,"close":1742,"volume":54233,"rsi_14":45.18,"sma_20":1876.5,"sma_60":1822.78,"sma_120":1797.88},{"date":"2025-05-07","open":1770,"high":1835,"low":1743,"close":1823,"volume":85859,"rsi_14":62.42,"sma_20":1885.3,"sma_60":1825.72,"sma_120":1799.03},{"date":"2025-05-08","open":1824,"high":1854,"low":1800,"close":1804,"volume":46769,"rsi_14":52.17,"sma_20":1895.05,"sma_60":1827.97,"sma_120":1800.22},{"date":"2025-05-09","open":1804,"high":1852,"low":1780,"close":1829,"volume":58559,"rsi_14":55.48,"sma_20":1905.4,"sma_60":1831.35,"sma_120":1801.6},{"date":"2025-05-12","open":1851,"high":1851,"low":1779,"close":1785,"volume":46249,"rsi_14":49.37,"sma_20":1913.6,"sma_60":1833.57,"sma_120":1802.72},{"date":"2025-05-13","open":1786,"high":1872,"low":1786,"close":1830,"volume":98166,"rsi_14":54.29,"sma_20":1904.85,"sma_60":1836.88,"sma_120":1804.55},{"date":"2025-05-14","open":1830,"high":1849,"low":1816,"close":1832,"volume":43767,"rsi_14":49.69,"sma_20":1907.55,"sma_60":1840.08,"sma_120":1806.15},{"date":"2025-05-15","open":1832,"high":1858,"low":1813,"close":1848,"volume":31878,"rsi_14":53.59,"sma_20":1914.75,"sma_60":1843.83,"sma_120":1808.31},{"date":"2025-05-16","open":1848,"high":1905,"low":1835,"close":1881,"volume":76568,"rsi_14":81.01,"sma_20":1919.85,"sma_60":1847.62,"sma_120":1810.68},{"date":"2025-05-19","open":1881,"high":1895,"low":1840,"close":1858,"volume":48467,"rsi_14":74.59,"sma_20":1923.85,"sma_60":1851.43,"sma_120":1812.27},{"date":"2025-05-20","open":1858,"high":1872,"low":1840,"close":1847,"volume":26558,"rsi_14":71.7,"sma_20":1926.9,"sma_60":1854.82,"sma_120":1813.53},{"date":"2025-05-21","open":1847,"high":1847,"low":1797,"close":1797,"volume":36543,"rsi_14":61.78,"sma_20":1927.35,"sma_60":1857.42,"sma_120":1814.31},{"date":"2025-05-22","open":1797,"high":1824,"low":1782,"close":1816,"volume":30700,"rsi_14":63.19,"sma_20":1926.3,"sma_60":1860.23,"sma_120":1815.63},{"date":"2025-05-23","open":1798,"high":1956,"low":1798,"close":1868,"volume":83591,"rsi_14":66.94,"sma_20":1929.05,"sma_60":1864.27,"sma_120":1817.12},{"date":"2025-05-26","open":1868,"high":1946,"low":1868,"close":1877,"volume":37359,"rsi_14":65.73,"sma_20":1939.9,"sma_60":1868.48,"sma_120":1818.53},{"date":"2025-05-27","open":1877,"high":1928,"low":1849,"close":1863,"volume":17442,"rsi_14":55.5,"sma_20":1949.15,"sma_60":1872.05,"sma_120":1819.8},{"date":"2025-05-28","open":1863,"high":1881,"low":1826,"close":1835,"volume":38704,"rsi_14":54.25,"sma_20":1956.55,"sma_60":1874.88,"sma_120":1820.8},{"date":"2025-05-29","open":1835,"high":1853,"low":1824,"close":1839,"volume":26386,"rsi_14":51.46,"sma_20":1963.7,"sma_60":1878.1,"sma_120":1821.75},{"date":"2025-05-30","open":1837,"high":1863,"low":1830,"close":1843,"volume":47485,"rsi_14":59.4,"sma_20":1970.9,"sma_60":1881.15,"sma_120":1822.99},{"date":"2025-06-02","open":1843,"high":1853,"low":1787,"close":1796,"volume":66468,"rsi_14":44.51,"sma_20":1975.2,"sma_60":1883.12,"sma_120":1823.9},{"date":"2025-06-04","open":1800,"high":1854,"low":1752,"close":1818,"volume":97468,"rsi_14":47.91,"sma_20":1979.35,"sma_60":1885.57,"sma_120":1825.42},{"date":"2025-06-05","open":1836,"high":1877,"low":1823,"close":1858,"volume":79679,"rsi_14":51.43,"sma_20":1981.25,"sma_60":1888.65,"sma_120":1827.07},{"date":"2025-06-09","open":1858,"high":1909,"low":1849,"close":1900,"volume":39507,"rsi_14":52.54,"sma_20":1986.45,"sma_60":1892.55,"sma_120":1829.52},{"date":"2025-06-10","open":1900,"high":1928,"low":1868,"close":1886,"volume":22084,"rsi_14":53.91,"sma_20":1989.55,"sma_60":1896.25,"sma_120":1831.62},{"date":"2025-06-11","open":1872,"high":1928,"low":1868,"close":1909,"volume":19211,"rsi_14":58.44,"sma_20":1996.25,"sma_60":1900.25,"sma_120":1834.67},{"date":"2025-06-12","open":1905,"high":1923,"low":1858,"close":1872,"volume":20310,"rsi_14":60.57,"sma_20":1998.5,"sma_60":1903.58,"sma_120":1837.97},{"date":"2025-06-13","open":1891,"high":1900,"low":1813,"close":1817,"volume":100069,"rsi_14":50.12,"sma_20":1997.65,"sma_60":1905.87,"sma_120":1840.58},{"date":"2025-06-16","open":1834,"high":1840,"low":1807,"close":1822,"volume":47791,"rsi_14":43.43,"sma_20":1996.25,"sma_60":1908.13,"sma_120":1842.91},{"date":"2025-06-17","open":1826,"high":1858,"low":1822,"close":1828,"volume":28110,"rsi_14":42.82,"sma_20":1993.35,"sma_60":1910.53,"sma_120":1845.13},{"date":"2025-06-18","open":1828,"high":1863,"low":1815,"close":1836,"volume":23450,"rsi_14":46.01,"sma_20":1992.15,"sma_60":1913.25,"sma_120":1847.32},{"date":"2025-06-19","open":1839,"high":1854,"low":1818,"close":1826,"volume":16863,"rsi_14":48.55,"sma_20":1991.0,"sma_60":1915.97,"sma_120":1849.23},{"date":"2025-06-20","open":1826,"high":1854,"low":1817,"close":1848,"volume":38093,"rsi_14":51.37,"sma_20":1993.75,"sma_60":1919.12,"sma_120":1851.63},{"date":"2025-06-23","open":1848,"high":1858,"low":1798,"close":1828,"volume":48383,"rsi_14":47.77,"sma_20":1994.4,"sma_60":1922.02,"sma_120":1853.72},{"date":"2025-06-24","open":1830,"high":1854,"low":1818,"close":1830,"volume":41773,"rsi_14":55.56,"sma_20":1992.4,"sma_60":1925.07,"sma_120":1855.72},{"date":"2025-06-25","open":1831,"high":1854,"low":1831,"close":1848,"volume":24011,"rsi_14":54.88,"sma_20":1990.85,"sma_60":1928.37,"sma_120":1858.13},{"date":"2025-06-26","open":1854,"high":1881,"low":1806,"close":1810,"volume":51525,"rsi_14":42.02,"sma_20":1988.0,"sma_60":1931.52,"sma_120":1860.15},{"date":"2025-06-27","open":1817,"high":1858,"low":1807,"close":1826,"volume":29100,"rsi_14":36.58,"sma_20":1987.5,"sma_60":1935.25,"sma_120":1862.23},{"date":"2025-06-30","open":1826,"high":1863,"low":1810,"close":1849,"volume":30876,"rsi_14":43.51,"sma_20":1988.05,"sma_60":1939.53,"sma_120":1864.55},{"date":"2025-07-01","open":1849,"high":1923,"low":1831,"close":1854,"volume":36982,"rsi_14":39.58,"sma_20":1988.6,"sma_60":1943.18,"sma_120":1867.1},{"date":"2025-07-02","open":1872,"high":1886,"low":1840,"close":1881,"volume":42657,"rsi_14":51.8,"sma_20":1993.2,"sma_60":1947.05,"sma_120":1870.26},{"date":"2025-07-03","open":1868,"high":1970,"low":1868,"close":1923,"volume":44081,"rsi_14":71.86,"sma_20":1998.85,"sma_60":1951.57,"sma_120":1873.63},{"date":"2025-07-04","open":1923,"high":1923,"low":1863,"close":1905,"volume":11468,"rsi_14":66.06,"sma_20":2001.35,"sma_60":1955.97,"sma_120":1876.43},{"date":"2025-07-07","open":1886,"high":1905,"low":1863,"close":1886,"volume":14010,"rsi_14":60.82,"sma_20":2000.6,"sma_60":1960.7,"sma_120":1878.92},{"date":"2025-07-08","open":1881,"high":1891,"low":1858,"close":1872,"volume":9774,"rsi_14":56.57,"sma_20":1999.85,"sma_60":1964.93,"sma_120":1881.0},{"date":"2025-07-09","open":1854,"high":1937,"low":1854,"close":1932,"volume":31876,"rsi_14":66.38,"sma_20":2001.1,"sma_60":1970.32,"sma_120":1883.56},{"date":"2025-07-10","open":1919,"high":1965,"low":1905,"close":1923,"volume":17619,"rsi_14":62.02,"sma_20":2003.85,"sma_60":1969.07,"sma_120":1885.66},{"date":"2025-07-11","open":1923,"high":1965,"low":1909,"close":1928,"volume":28834,"rsi_14":66.88,"sma_20":2009.85,"sma_60":1971.68,"sma_120":1887.95},{"date":"2025-07-14","open":1928,"high":1942,"low":1895,"close":1932,"volume":15175,"rsi_14":67.08,"sma_20":2015.8,"sma_60":1975.6,"sma_120":1890.24},{"date":"2025-07-15","open":1919,"high":1965,"low":1914,"close":1932,"volume":12383,"rsi_14":65.02,"sma_20":2021.45,"sma_60":1978.22,"sma_120":1892.37},{"date":"2025-07-16","open":1932,"high":1937,"low":1900,"close":1928,"volume":15461,"rsi_14":73.78,"sma_20":2026.4,"sma_60":1980.8,"sma_120":1894.51},{"date":"2025-07-17","open":1946,"high":1956,"low":1900,"close":1900,"volume":15595,"rsi_14":64.29,"sma_20":2030.4,"sma_60":1982.77,"sma_120":1896.34},{"date":"2025-07-18","open":1900,"high":1946,"low":1886,"close":1932,"volume":17833,"rsi_14":65.52,"sma_20":2034.95,"sma_60":1985.35,"sma_120":1898.59},{"date":"2025-07-21","open":1923,"high":1974,"low":1905,"close":1919,"volume":28581,"rsi_14":61.67,"sma_20":2039.85,"sma_60":1986.85,"sma_120":1900.62},{"date":"2025-07-22","open":1919,"high":1951,"low":1895,"close":1914,"volume":26748,"rsi_14":56.36,"sma_20":2044.35,"sma_60":1988.6,"sma_120":1902.91},{"date":"2025-07-23","open":1909,"high":1942,"low":1895,"close":1932,"volume":21245,"rsi_14":52.0,"sma_20":2048.9,"sma_60":1993.22,"sma_120":1905.08},{"date":"2025-07-24","open":1928,"high":1937,"low":1863,"close":1863,"volume":18617,"rsi_14":42.62,"sma_20":2051.75,"sma_60":1996.3,"sma_120":1907.0},{"date":"2025-07-25","open":1863,"high":1891,"low":1821,"close":1840,"volume":28382,"rsi_14":41.94,"sma_20":2052.5,"sma_60":1998.85,"sma_120":1908.41},{"date":"2025-07-28","open":1840,"high":1840,"low":1807,"close":1819,"volume":25392,"rsi_14":41.01,"sma_20":2050.9,"sma_60":2000.88,"sma_120":1909.85},{"date":"2025-07-29","open":1819,"high":1823,"low":1788,"close":1822,"volume":22192,"rsi_14":26.67,"sma_20":2049.2,"sma_60":2002.9,"sma_120":1911.57},{"date":"2025-07-30","open":1821,"high":1835,"low":1804,"close":1812,"volume":23370,"rsi_14":26.56,"sma_20":2045.45,"sma_60":2004.62,"sma_120":1912.94},{"date":"2025-07-31","open":1812,"high":1833,"low":1797,"close":1802,"volume":18873,"rsi_14":24.05,"sma_20":2038.9,"sma_60":2005.7,"sma_120":1914.24},{"date":"2025-08-01","open":1802,"high":1810,"low":1678,"close":1738,"volume":52801,"rsi_14":17.79,"sma_20":2029.9,"sma_60":2004.17,"sma_120":1914.94},{"date":"2025-08-04","open":1738,"high":1753,"low":1716,"close":1747,"volume":29143,"rsi_14":20.24,"sma_20":2022.4,"sma_60":2003.15,"sma_120":1915.56},{"date":"2025-08-05","open":1748,"high":1780,"low":1748,"close":1767,"volume":21033,"rsi_14":25.5,"sma_20":2016.75,"sma_60":2002.05,"sma_120":1916.7},{"date":"2025-08-06","open":1780,"high":1803,"low":1767,"close":1780,"volume":15224,"rsi_14":30.86,"sma_20":2008.55,"sma_60":2001.97,"sma_120":1917.77},{"date":"2025-08-07","open":1780,"high":1816,"low":1763,"close":1798,"volume":18324,"rsi_14":27.41,"sma_20":2001.8,"sma_60":2001.38,"sma_120":1919.13},{"date":"2025-08-08","open":1798,"high":1816,"low":1777,"close":1816,"volume":20612,"rsi_14":32.92,"sma_20":1995.75,"sma_60":2001.08,"sma_120":1920.58},{"date":"2025-08-11","open":1816,"high":1816,"low":1754,"close":1776,"volume":16315,"rsi_14":29.48,"sma_20":1987.3,"sma_60":1999.78,"sma_120":1921.81},{"date":"2025-08-12","open":1780,"high":1811,"low":1768,"close":1774,"volume":26554,"rsi_14":25.22,"sma_20":1978.75,"sma_60":1997.85,"sma_120":1922.73},{"date":"2025-08-13","open":1774,"high":1801,"low":1727,"close":1780,"volume":33278,"rsi_14":33.7,"sma_20":1970.75,"sma_60":1996.43,"sma_120":1923.93},{"date":"2025-08-14","open":1771,"high":1790,"low":1733,"close":1742,"volume":30650,"rsi_14":31.96,"sma_20":1962.25,"sma_60":1994.55,"sma_120":1924.68},{"date":"2025-08-18","open":1731,"high":1742,"low":1691,"close":1699,"volume":87757,"rsi_14":29.43,"sma_20":1949.65,"sma_60":1992.78,"sma_120":1925.1},{"date":"2025-08-19","open":1699,"high":1705,"low":1669,"close":1682,"volume":53571,"rsi_14":27.19,"sma_20":1936.9,"sma_60":1990.38,"sma_120":1925.31},{"date":"2025-08-20","open":1685,"high":1700,"low":1678,"close":1691,"volume":16455,"rsi_14":30.3,"sma_20":1924.9,"sma_60":1987.22,"sma_120":1925.74},{"date":"2025-08-21","open":1687,"high":1706,"low":1687,"close":1706,"volume":9530,"rsi_14":34.63,"sma_20":1912.7,"sma_60":1984.15,"sma_120":1926.32},{"date":"2025-08-22","open":1706,"high":1854,"low":1700,"close":1835,"volume":169691,"rsi_14":62.96,"sma_20":1911.2,"sma_60":1983.65,"sma_120":1927.85},{"date":"2025-08-25","open":1835,"high":1835,"low":1744,"close":1792,"volume":58602,"rsi_14":55.56,"sma_20":1908.65,"sma_60":1982.88,"sma_120":1928.88},{"date":"2025-08-26","open":1792,"high":1797,"low":1752,"close":1767,"volume":49906,"rsi_14":50.0,"sma_20":1905.85,"sma_60":1981.6,"sma_120":1929.85},{"date":"2025-08-27","open":1768,"high":1789,"low":1755,"close":1757,"volume":18567,"rsi_14":47.18,"sma_20":1902.35,"sma_60":1980.05,"sma_120":1930.6},{"date":"2025-08-28","open":1757,"high":1793,"low":1735,"close":1777,"volume":13332,"rsi_14":47.42,"sma_20":1900.45,"sma_60":1979.7,"sma_120":1931.41},{"date":"2025-08-29","open":1777,"high":1805,"low":1759,"close":1765,"volume":33010,"rsi_14":43.74,"sma_20":1898.45,"sma_60":1978.73,"sma_120":1932.15},{"date":"2025-09-01","open":1754,"high":1759,"low":1733,"close":1740,"volume":24531,"rsi_14":45.39,"sma_20":1898.55,"sma_60":1976.6,"sma_120":1932.62},{"date":"2025-09-02","open":1733,"high":1781,"low":1733,"close":1756,"volume":22330,"rsi_14":47.84,"sma_20":1899.05,"sma_60":1974.02,"sma_120":1933.28},{"date":"2025-09-03","open":1738,"high":1770,"low":1737,"close":1755,"volume":30677,"rsi_14":47.0,"sma_20":1898.4,"sma_60":1971.67,"sma_120":1933.96},{"date":"2025-09-04","open":1746,"high":1767,"low":1720,"close":1755,"volume":7174,"rsi_14":51.78,"sma_20":1897.05,"sma_60":1968.9,"sma_120":1934.58},{"date":"2025-09-05","open":1755,"high":1771,"low":1745,"close":1769,"volume":9304,"rsi_14":60.5,"sma_20":1895.5,"sma_60":1967.05,"sma_120":1935.32},{"date":"2025-09-08","open":1752,"high":1787,"low":1752,"close":1762,"volume":23894,"rsi_14":62.22,"sma_20":1892.6,"sma_60":1966.07,"sma_120":1935.97},{"date":"2025-09-09","open":1743,"high":1788,"low":1743,"close":1763,"volume":28390,"rsi_14":61.22,"sma_20":1891.9,"sma_60":1965.0,"sma_120":1936.57},{"date":"2025-09-10","open":1767,"high":1886,"low":1746,"close":1789,"volume":59235,"rsi_14":62.54,"sma_20":1892.7,"sma_60":1964.3,"sma_120":1937.42},{"date":"2025-09-11","open":1771,"high":1815,"low":1769,"close":1778,"volume":41219,"rsi_14":36.4,"sma_20":1892.6,"sma_60":1963.25,"sma_120":1938.25},{"date":"2025-09-12","open":1779,"high":1858,"low":1779,"close":1796,"volume":106614,"rsi_14":50.99,"sma_20":1895.5,"sma_60":1962.72,"sma_120":1939.34},{"date":"2025-09-15","open":1796,"high":1843,"low":1780,"close":1821,"volume":263692,"rsi_14":64.36,"sma_20":1902.1,"sma_60":1962.23,"sma_120":1940.67},{"date":"2025-09-16","open":1814,"high":1849,"low":1798,"close":1802,"volume":151221,"rsi_14":61.32,"sma_20":1908.55,"sma_60":1961.77,"sma_120":1941.89},{"date":"2025-09-17","open":1802,"high":1817,"low":1780,"close":1795,"volume":86890,"rsi_14":55.05,"sma_20":1914.15,"sma_60":1961.13,"sma_120":1943.1},{"date":"2025-09-18","open":1789,"high":1825,"low":1789,"close":1797,"volume":29185,"rsi_14":58.29,"sma_20":1918.85,"sma_60":1960.15,"sma_120":1944.26},{"date":"2025-09-19","open":1938,"high":1976,"low":1907,"close":1910,"volume":90243,"rsi_14":58.92,"sma_20":1915.35,"sma_60":1959.43,"sma_120":1945.47},{"date":"2025-09-22","open":1768,"high":1798,"low":1715,"close":1773,"volume":160388,"rsi_14":55.29,"sma_20":1914.3,"sma_60":1958.48,"sma_120":1946.87},{"date":"2025-09-23","open":1770,"high":1771,"low":1674,"close":1744,"volume":50565,"rsi_14":47.0,"sma_20":1913.05,"sma_60":1956.6,"sma_120":1948.07},{"date":"2025-09-24","open":1740,"high":1769,"low":1694,"close":1748,"volume":127992,"rsi_14":48.04,"sma_20":1912.55,"sma_60":1954.7,"sma_120":1948.94},{"date":"2025-09-25","open":1740,"high":1749,"low":1727,"close":1732,"volume":24579,"rsi_14":40.29,"sma_20":1910.15,"sma_60":1952.02,"sma_120":1949.53},{"date":"2025-09-26","open":1732,"high":1770,"low":1712,"close":1732,"volume":42870,"rsi_14":41.92,"sma_20":1908.4,"sma_60":1948.58,"sma_120":1950.08},{"date":"2025-09-29","open":1732,"high":1779,"low":1732,"close":1751,"volume":31134,"rsi_14":47.0,"sma_20":1909.0,"sma_60":1945.82,"sma_120":1950.89},{"date":"2025-09-30","open":1760,"high":1780,"low":1736,"close":1764,"volume":67340,"rsi_14":43.35,"sma_20":1909.4,"sma_60":1943.62,"sma_120":1952.16},{"date":"2025-10-01","open":1754,"high":1794,"low":1754,"close":1785,"volume":41883,"rsi_14":51.87,"sma_20":1911.0,"sma_60":1942.05,"sma_120":1953.49},{"date":"2025-10-02","open":1787,"high":2321,"low":1786,"close":1804,"volume":7859833,"rsi_14":51.18,"sma_20":1913.45,"sma_60":1939.68,"sma_120":1955.0},{"date":"2025-10-10","open":1812,"high":1819,"low":1742,"close":1754,"volume":357961,"rsi_14":34.47,"sma_20":1912.6,"sma_60":1936.63,"sma_120":1952.85},{"date":"2025-10-13","open":1730,"high":1789,"low":1705,"close":1783,"volume":137813,"rsi_14":45.93,"sma_20":1913.75,"sma_60":1934.03,"sma_120":1952.86},{"date":"2025-10-14","open":1769,"high":1792,"low":1752,"close":1765,"volume":87559,"rsi_14":43.63,"sma_20":1913.85,"sma_60":1931.02,"sma_120":1953.31},{"date":"2025-10-15","open":1765,"high":1806,"low":1749,"close":1793,"volume":78517,"rsi_14":50.0,"sma_20":1914.1,"sma_60":1928.52,"sma_120":1953.37},{"date":"2025-10-16","open":1794,"high":1937,"low":1794,"close":1881,"volume":187253,"rsi_14":66.76,"sma_20":1919.7,"sma_60":1927.68,"sma_120":1954.24},{"date":"2025-10-17","open":1872,"high":1872,"low":1809,"close":1828,"volume":51834,"rsi_14":57.14,"sma_20":1921.4,"sma_60":1926.38,"sma_120":1954.58},{"date":"2025-10-20","open":1828,"high":1937,"low":1828,"close":1895,"volume":90927,"rsi_14":67.91,"sma_20":1925.4,"sma_60":1925.72,"sma_120":1955.53},{"date":"2025-10-21","open":1895,"high":1900,"low":1854,"close":1900,"volume":64203,"rsi_14":67.98,"sma_20":1930.7,"sma_60":1925.38,"sma_120":1956.12},{"date":"2025-10-22","open":1900,"high":1909,"low":1853,"close":1877,"volume":67207,"rsi_14":66.81,"sma_20":1935.1,"sma_60":1924.72,"sma_120":1956.66},{"date":"2025-10-23","open":1877,"high":1905,"low":1848,"close":1868,"volume":55270,"rsi_14":65.4,"sma_20":1939.1,"sma_60":1923.55,"sma_120":1958.38},{"date":"2025-10-24","open":1872,"high":1914,"low":1854,"close":1872,"volume":46630,"rsi_14":64.27,"sma_20":1944.6,"sma_60":1923.72,"sma_120":1960.01},{"date":"2025-10-27","open":1872,"high":1942,"low":1863,"close":1905,"volume":47723,"rsi_14":65.83,"sma_20":1951.7,"sma_60":1924.88,"sma_120":1961.87},{"date":"2025-10-28","open":1909,"high":1914,"low":1891,"close":1905,"volume":31611,"rsi_14":64.11,"sma_20":1960.35,"sma_60":1926.42,"sma_120":1963.65},{"date":"2025-10-29","open":1905,"high":1909,"low":1822,"close":1841,"volume":83584,"rsi_14":54.22,"sma_20":1965.35,"sma_60":1926.75,"sma_120":1964.83},{"date":"2025-10-30","open":1854,"high":1868,"low":1842,"close":1858,"volume":41116,"rsi_14":61.84,"sma_20":1972.15,"sma_60":1927.58,"sma_120":1966.1},{"date":"2025-10-31","open":1836,"high":1886,"low":1836,"close":1886,"volume":39835,"rsi_14":61.68,"sma_20":1980.45,"sma_60":1929.1,"sma_120":1967.4},{"date":"2025-11-03","open":1868,"high":1886,"low":1810,"close":1819,"volume":79632,"rsi_14":55.6,"sma_20":1984.15,"sma_60":1930.57,"sma_120":1967.37},{"date":"2025-11-04","open":1822,"high":1872,"low":1812,"close":1836,"volume":41999,"rsi_14":54.47,"sma_20":1988.05,"sma_60":1932.17,"sma_120":1967.66},{"date":"2025-11-05","open":1819,"high":1835,"low":1757,"close":1811,"volume":57683,"rsi_14":41.48,"sma_20":1989.45,"sma_60":1932.95,"sma_120":1967.5},{"date":"2025-11-06","open":1796,"high":1854,"low":1796,"close":1844,"volume":48591,"rsi_14":52.12,"sma_20":1991.8,"sma_60":1934.1,"sma_120":1968.03},{"date":"2025-11-07","open":1826,"high":1858,"low":1826,"close":1854,"volume":16838,"rsi_14":43.77,"sma_20":1997.2,"sma_60":1935.1,"sma_120":1968.24},{"date":"2025-11-10","open":1835,"high":1895,"low":1835,"close":1881,"volume":34347,"rsi_14":47.41,"sma_20":2002.5,"sma_60":1936.28,"sma_120":1968.68},{"date":"2025-11-11","open":1900,"high":1914,"low":1843,"close":1863,"volume":27146,"rsi_14":48.03,"sma_20":2007.8,"sma_60":1937.85,"sma_120":1968.82},{"date":"2025-11-12","open":1858,"high":1919,"low":1858,"close":1905,"volume":29558,"rsi_14":54.81,"sma_20":2013.8,"sma_60":1940.2,"sma_120":1969.03},{"date":"2025-11-13","open":1886,"high":1909,"low":1854,"close":1868,"volume":20435,"rsi_14":49.45,"sma_20":2013.05,"sma_60":1941.78,"sma_120":1969.11},{"date":"2025-11-14","open":1854,"high":1877,"low":1842,"close":1854,"volume":23160,"rsi_14":43.62,"sma_20":2014.45,"sma_60":1943.78,"sma_120":1969.17},{"date":"2025-11-17","open":1842,"high":1956,"low":1842,"close":1919,"volume":42423,"rsi_14":51.5,"sma_20":2015.7,"sma_60":1947.73,"sma_120":1970.26},{"date":"2025-11-18","open":1937,"high":1946,"low":1863,"close":1881,"volume":37324,"rsi_14":54.66,"sma_20":2014.7,"sma_60":1951.32,"sma_120":1970.85},{"date":"2025-11-19","open":1881,"high":1895,"low":1854,"close":1863,"volume":12890,"rsi_14":50.53,"sma_20":2013.95,"sma_60":1954.4,"sma_120":1970.81},{"date":"2025-11-20","open":1863,"high":1909,"low":1852,"close":1895,"volume":24448,"rsi_14":51.05,"sma_20":2015.45,"sma_60":1957.8,"sma_120":1970.97},{"date":"2025-11-21","open":1895,"high":1895,"low":1833,"close":1853,"volume":32027,"rsi_14":53.98,"sma_20":2014.4,"sma_60":1958.12,"sma_120":1970.88},{"date":"2025-11-24","open":1853,"high":1900,"low":1849,"close":1858,"volume":8504,"rsi_14":52.73,"sma_20":2011.9,"sma_60":1959.3,"sma_120":1971.09},{"date":"2025-11-25","open":1847,"high":1868,"low":1832,"close":1868,"volume":18836,"rsi_14":57.21,"sma_20":2009.9,"sma_60":1961.1,"sma_120":1971.35},{"date":"2025-11-26","open":1854,"high":1872,"low":1854,"close":1854,"volume":13542,"rsi_14":51.24,"sma_20":2010.6,"sma_60":1962.83,"sma_120":1971.44},{"date":"2025-11-27","open":1858,"high":1881,"low":1836,"close":1854,"volume":10735,"rsi_14":50.0,"sma_20":2010.35,"sma_60":1964.22,"sma_120":1971.96},{"date":"2025-11-28","open":1837,"high":1854,"low":1837,"close":1844,"volume":13452,"rsi_14":44.62,"sma_20":2008.1,"sma_60":1965.65,"sma_120":1972.19},{"date":"2025-12-01","open":1840,"high":1877,"low":1838,"close":1877,"volume":36260,"rsi_14":51.94,"sma_20":2011.2,"sma_60":1968.12,"sma_120":1972.36},{"date":"2025-12-02","open":1881,"high":1881,"low":1858,"close":1868,"volume":22406,"rsi_14":44.32,"sma_20":2012.9,"sma_60":1970.12,"sma_120":1972.07},{"date":"2025-12-03","open":1868,"high":1923,"low":1842,"close":1895,"volume":43981,"rsi_14":54.39,"sma_20":2017.45,"sma_60":1972.63,"sma_120":1972.15},{"date":"2025-12-04","open":1909,"high":1914,"low":1872,"close":1881,"volume":26996,"rsi_14":54.39,"sma_20":2019.45,"sma_60":1974.9,"sma_120":1971.9},{"date":"2025-12-05","open":1881,"high":1905,"low":1854,"close":1872,"volume":42518,"rsi_14":41.13,"sma_20":2020.45,"sma_60":1976.75,"sma_120":1971.9},{"date":"2025-12-08","open":1900,"high":1900,"low":1854,"close":1877,"volume":13878,"rsi_14":48.99,"sma_20":2020.2,"sma_60":1978.82,"sma_120":1972.44},{"date":"2025-12-09","open":1854,"high":1914,"low":1854,"close":1895,"volume":35059,"rsi_14":57.09,"sma_20":2021.95,"sma_60":1981.2,"sma_120":1973.1},{"date":"2025-12-10","open":1872,"high":1900,"low":1852,"close":1863,"volume":63444,"rsi_14":42.91,"sma_20":2019.7,"sma_60":1982.53,"sma_120":1973.42},{"date":"2025-12-11","open":1863,"high":1895,"low":1761,"close":1863,"volume":49615,"rsi_14":52.74,"sma_20":2019.45,"sma_60":1984.07,"sma_120":1973.66},{"date":"2025-12-12","open":1868,"high":1881,"low":1853,"close":1863,"volume":17400,"rsi_14":51.28,"sma_20":2019.95,"sma_60":1985.27,"sma_120":1973.99},{"date":"2025-12-15","open":1854,"high":1891,"low":1854,"close":1868,"volume":15775,"rsi_14":50.0,"sma_20":2017.2,"sma_60":1986.1,"sma_120":1974.17},{"date":"2025-12-16","open":1858,"high":1891,"low":1858,"close":1877,"volume":12639,"rsi_14":56.76,"sma_20":2016.95,"sma_60":1987.45,"sma_120":1974.61},{"date":"2025-12-17","open":1863,"high":1919,"low":1863,"close":1905,"volume":15216,"rsi_14":62.79,"sma_20":2019.2,"sma_60":1989.42,"sma_120":1975.28},{"date":"2025-12-18","open":1937,"high":1937,"low":1881,"close":1895,"volume":6901,"rsi_14":62.79,"sma_20":2019.2,"sma_60":1991.25,"sma_120":1975.7},{"date":"2025-12-19","open":1891,"high":1928,"low":1858,"close":1858,"volume":22063,"rsi_14":45.45,"sma_20":2019.5,"sma_60":1992.83,"sma_120":1976.13},{"date":"2025-12-22","open":1863,"high":1919,"low":1858,"close":1877,"volume":42372,"rsi_14":52.17,"sma_20":2020.5,"sma_60":1994.7,"sma_120":1976.59},{"date":"2025-12-23","open":1891,"high":1891,"low":1854,"close":1868,"volume":19548,"rsi_14":42.86,"sma_20":2020.5,"sma_60":1996.92,"sma_120":1976.76},{"date":"2025-12-24","open":1868,"high":1868,"low":1842,"close":1854,"volume":30115,"rsi_14":42.86,"sma_20":2020.5,"sma_60":1998.82,"sma_120":1976.76},{"date":"2025-12-26","open":1854,"high":1900,"low":1836,"close":1900,"volume":10503,"rsi_14":56.0,"sma_20":2023.0,"sma_60":2001.83,"sma_120":1976.92},{"date":"2025-12-29","open":2050,"high":2050,"low":1988,"close":2005,"volume":17701,"rsi_14":46.55,"sma_20":2023.75,"sma_60":2004.1,"sma_120":1976.34},{"date":"2025-12-30","open":2015,"high":2015,"low":1995,"close":2000,"volume":9880,"rsi_14":41.82,"sma_20":2022.5,"sma_60":2005.95,"sma_120":1975.88},{"date":"2026-01-02","open":2000,"high":2035,"low":1980,"close":2010,"volume":17011,"rsi_14":50.0,"sma_20":2022.25,"sma_60":2007.73,"sma_120":1975.67},{"date":"2026-01-05","open":1993,"high":2020,"low":1986,"close":1999,"volume":15159,"rsi_14":47.89,"sma_20":2019.95,"sma_60":2008.95,"sma_120":1975.5},{"date":"2026-01-06","open":1999,"high":2005,"low":1980,"close":1999,"volume":9394,"rsi_14":47.89,"sma_20":2018.4,"sma_60":2009.88,"sma_120":1974.78},{"date":"2026-01-07","open":2005,"high":2020,"low":1984,"close":1999,"volume":17139,"rsi_14":46.88,"sma_20":2017.35,"sma_60":2011.67,"sma_120":1974.15},{"date":"2026-01-08","open":1999,"high":2005,"low":1974,"close":1985,"volume":39825,"rsi_14":42.31,"sma_20":2015.35,"sma_60":2012.68,"sma_120":1973.36},{"date":"2026-01-09","open":1985,"high":2015,"low":1946,"close":1993,"volume":13783,"rsi_14":36.97,"sma_20":2012.75,"sma_60":2014.17,"sma_120":1972.59},{"date":"2026-01-12","open":1998,"high":2020,"low":1968,"close":1984,"volume":23885,"rsi_14":37.13,"sma_20":2011.45,"sma_60":2014.98,"sma_120":1971.75},{"date":"2026-01-13","open":1984,"high":2005,"low":1969,"close":1992,"volume":14056,"rsi_14":46.83,"sma_20":2010.55,"sma_60":2014.35,"sma_120":1971.02},{"date":"2026-01-14","open":1980,"high":1995,"low":1973,"close":1982,"volume":9285,"rsi_14":38.97,"sma_20":2009.15,"sma_60":2014.52,"sma_120":1970.45},{"date":"2026-01-15","open":1982,"high":1994,"low":1920,"close":1963,"volume":19081,"rsi_14":37.25,"sma_20":2006.55,"sma_60":2013.15,"sma_120":1969.43},{"date":"2026-01-16","open":1965,"high":1995,"low":1933,"close":1963,"volume":16344,"rsi_14":40.21,"sma_20":2003.45,"sma_60":2011.7,"sma_120":1968.54},{"date":"2026-01-19","open":1974,"high":1980,"low":1930,"close":1959,"volume":14811,"rsi_14":26.53,"sma_20":1994.55,"sma_60":2009.73,"sma_120":1967.66},{"date":"2026-01-20","open":1968,"high":2100,"low":1934,"close":2010,"volume":40463,"rsi_14":53.47,"sma_20":1994.8,"sma_60":2009.57,"sma_120":1967.03},{"date":"2026-01-21","open":2015,"high":2015,"low":1996,"close":1998,"volume":8241,"rsi_14":45.89,"sma_20":1993.45,"sma_60":2008.62,"sma_120":1966.93},{"date":"2026-01-22","open":2000,"high":2010,"low":1980,"close":1998,"volume":5408,"rsi_14":49.63,"sma_20":1992.6,"sma_60":2007.67,"sma_120":1967.04},{"date":"2026-01-23","open":1998,"high":2005,"low":1975,"close":1990,"volume":23480,"rsi_14":46.85,"sma_20":1992.1,"sma_60":2007.73,"sma_120":1967.27},{"date":"2026-01-26","open":1990,"high":2015,"low":1971,"close":1996,"volume":25356,"rsi_14":48.99,"sma_20":1989.4,"sma_60":2007.58,"sma_120":1967.52},{"date":"2026-01-27","open":1996,"high":2020,"low":1986,"close":1988,"volume":18693,"rsi_14":51.05,"sma_20":1988.55,"sma_60":2006.8,"sma_120":1967.79},{"date":"2026-01-28","open":1988,"high":2030,"low":1952,"close":1974,"volume":31991,"rsi_14":43.62,"sma_20":1987.25,"sma_60":2006.98,"sma_120":1968.04},{"date":"2026-01-29","open":1974,"high":2010,"low":1963,"close":1978,"volume":41492,"rsi_14":47.92,"sma_20":1985.65,"sma_60":2006.93,"sma_120":1968.9},{"date":"2026-01-30","open":1978,"high":1981,"low":1952,"close":1979,"volume":39915,"rsi_14":45.26,"sma_20":1984.65,"sma_60":2007.35,"sma_120":1969.68},{"date":"2026-02-02","open":1979,"high":1979,"low":1941,"close":1955,"volume":28198,"rsi_14":41.06,"sma_20":1982.45,"sma_60":2006.77,"sma_120":1970.08},{"date":"2026-02-03","open":1920,"high":2005,"low":1920,"close":1964,"volume":17804,"rsi_14":50.35,"sma_20":1980.7,"sma_60":2006.17,"sma_120":1970.44},{"date":"2026-02-04","open":1975,"high":1979,"low":1945,"close":1965,"volume":11280,"rsi_14":50.7,"sma_20":1979.7,"sma_60":2006.2,"sma_120":1970.65},{"date":"2026-02-05","open":1988,"high":1997,"low":1965,"close":1978,"volume":16593,"rsi_14":54.84,"sma_20":1978.95,"sma_60":2005.33,"sma_120":1970.81},{"date":"2026-02-06","open":1979,"high":1997,"low":1953,"close":1972,"volume":18124,"rsi_14":54.14,"sma_20":1978.35,"sma_60":2004.7,"sma_120":1971.28},{"date":"2026-02-09","open":1974,"high":1986,"low":1956,"close":1979,"volume":27751,"rsi_14":36.28,"sma_20":1977.7,"sma_60":2003.43,"sma_120":1971.82},{"date":"2026-02-10","open":1988,"high":2020,"low":1969,"close":2000,"volume":19369,"rsi_14":50.82,"sma_20":1978.6,"sma_60":2003.18,"sma_120":1972.48},{"date":"2026-02-11","open":1999,"high":2355,"low":1980,"close":2150,"volume":538984,"rsi_14":77.94,"sma_20":1987.95,"sma_60":2005.68,"sma_120":1974.73},{"date":"2026-02-12","open":2170,"high":2285,"low":2085,"close":2250,"volume":204293,"rsi_14":85.71,"sma_20":2002.3,"sma_60":2008.68,"sma_120":1978.21},{"date":"2026-02-13","open":2250,"high":2260,"low":2140,"close":2155,"volume":42836,"rsi_14":67.55,"sma_20":2011.9,"sma_60":2010.77,"sma_120":1981.04},{"date":"2026-02-19","open":2170,"high":2220,"low":2140,"close":2210,"volume":57530,"rsi_14":72.2,"sma_20":2024.45,"sma_60":2014.1,"sma_120":1984.25},{"date":"2026-02-20","open":2190,"high":2285,"low":2155,"close":2190,"volume":92649,"rsi_14":71.34,"sma_20":2033.45,"sma_60":2016.52,"sma_120":1987.16},{"date":"2026-02-23","open":2180,"high":2200,"low":2120,"close":2120,"volume":59916,"rsi_14":62.41,"sma_20":2039.55,"sma_60":2018.53,"sma_120":1988.33},{"date":"2026-02-24","open":2120,"high":2150,"low":2100,"close":2145,"volume":65410,"rsi_14":63.93,"sma_20":2046.9,"sma_60":2020.87,"sma_120":1990.08},{"date":"2026-02-25","open":2165,"high":2210,"low":2125,"close":2145,"volume":45896,"rsi_14":66.61,"sma_20":2054.65,"sma_60":2023.03,"sma_120":1992.07},{"date":"2026-02-26","open":2160,"high":2190,"low":2135,"close":2140,"volume":25869,"rsi_14":65.49,"sma_20":2061.15,"sma_60":2013.45,"sma_120":2017.33},{"date":"2026-02-27","open":2140,"high":2355,"low":2130,"close":2270,"volume":231050,"rsi_14":71.88,"sma_20":2075.95,"sma_60":2029.87,"sma_120":1997.04},{"date":"2026-03-03","open":2250,"high":2435,"low":2225,"close":2270,"volume":110036,"rsi_14":71.35,"sma_20":2090.75,"sma_60":2034.53,"sma_120":2000.09},{"date":"2026-03-04","open":2255,"high":2305,"low":2130,"close":2185,"volume":137585,"rsi_14":63.96,"sma_20":2101.1,"sma_60":2037.2,"sma_120":2002.66},{"date":"2026-03-05","open":2195,"high":2335,"low":2180,"close":2265,"volume":71242,"rsi_14":67.11,"sma_20":2115.4,"sma_60":2041.37,"sma_120":2005.74},{"date":"2026-03-06","open":2350,"high":2350,"low":2175,"close":2300,"volume":61351,"rsi_14":67.65,"sma_20":2132.65,"sma_60":2045.62,"sma_120":2009.12},{"date":"2026-03-09","open":2275,"high":2280,"low":2085,"close":2220,"volume":45261,"rsi_14":54.49,"sma_20":2145.45,"sma_60":2048.78,"sma_120":2011.84},{"date":"2026-03-10","open":2230,"high":2250,"low":2165,"close":2200,"volume":25300,"rsi_14":46.43,"sma_20":2157.2,"sma_60":2051.78,"sma_120":2014.27},{"date":"2026-03-11","open":2225,"high":2245,"low":2195,"close":2215,"volume":21291,"rsi_14":54.84,"sma_20":2169.05,"sma_60":2054.95,"sma_120":2016.88},{"date":"2026-03-12","open":2250,"high":2275,"low":2195,"close":2260,"volume":30710,"rsi_14":54.1,"sma_20":2183.45,"sma_60":2058.53,"sma_120":2019.87},{"date":"2026-03-13","open":2260,"high":2490,"low":2215,"close":2455,"volume":277503,"rsi_14":66.88,"sma_20":2207.25,"sma_60":2065.95,"sma_120":2024.24},{"date":"2026-03-16","open":2455,"high":2570,"low":2440,"close":2510,"volume":111937,"rsi_14":75.32,"sma_20":2232.75,"sma_60":2065.63,"sma_120":2041.02},{"date":"2026-03-17","open":2510,"high":2550,"low":2320,"close":2490,"volume":117626,"rsi_14":72.55,"sma_20":2249.75,"sma_60":2082.28,"sma_120":2033.78},{"date":"2026-03-18","open":2485,"high":2560,"low":2465,"close":2530,"volume":87059,"rsi_14":73.91,"sma_20":2263.75,"sma_60":2090.87,"sma_120":2038.48},{"date":"2026-03-19","open":2530,"high":2630,"low":2475,"close":2600,"volume":77291,"rsi_14":76.44,"sma_20":2286.0,"sma_60":2100.45,"sma_120":2043.95},{"date":"2026-03-20","open":2610,"high":2745,"low":2580,"close":2635,"volume":68170,"rsi_14":73.55,"sma_20":2307.25,"sma_60":2110.12,"sma_120":2049.77},{"date":"2026-03-23","open":2690,"high":2690,"low":2430,"close":2545,"volume":89582,"rsi_14":65.9,"sma_20":2325.0,"sma_60":2118.45,"sma_120":2054.85},{"date":"2026-03-24","open":2545,"high":2590,"low":2440,"close":2570,"volume":65309,"rsi_14":73.91,"sma_20":2347.5,"sma_60":2127.87,"sma_120":2060.35},{"date":"2026-03-25","open":2545,"high":2650,"low":2510,"close":2530,"volume":32037,"rsi_14":67.32,"sma_20":2366.75,"sma_60":2136.28,"sma_120":2065.49},{"date":"2026-03-26","open":2570,"high":2610,"low":2505,"close":2590,"volume":36970,"rsi_14":68.35,"sma_20":2389.0,"sma_60":2145.87,"sma_120":2071.39},{"date":"2026-03-27","open":2650,"high":2650,"low":2495,"close":2535,"volume":26892,"rsi_14":70.59,"sma_20":2408.75,"sma_60":2154.78,"sma_120":2076.8},{"date":"2026-03-30","open":2610,"high":2610,"low":2430,"close":2565,"volume":83522,"rsi_14":73.55,"sma_20":2423.5,"sma_60":2163.37,"sma_120":2082.6},{"date":"2026-03-31","open":2565,"high":2630,"low":2500,"close":2555,"volume":29919,"rsi_14":72.08,"sma_20":2437.75,"sma_60":2172.53,"sma_120":2088.32},{"date":"2026-04-01","open":2695,"high":2695,"low":2570,"close":2685,"volume":43972,"rsi_14":74.85,"sma_20":2462.75,"sma_60":2183.95,"sma_120":2094.95},{"date":"2026-04-02","open":2655,"high":2745,"low":2645,"close":2700,"volume":57841,"rsi_14":68.15,"sma_20":2484.5,"sma_60":2195.45,"sma_120":2101.59},{"date":"2026-04-03","open":2780,"high":2785,"low":2670,"close":2695,"volume":56428,"rsi_14":64.8,"sma_20":2504.25,"sma_60":2207.05,"sma_120":2108.0},{"date":"2026-04-06","open":2730,"high":2740,"low":2660,"close":2705,"volume":53905,"rsi_14":67.48,"sma_20":2528.5,"sma_60":2218.82,"sma_120":2114.35},{"date":"2026-04-07","open":2710,"high":2720,"low":2605,"close":2665,"volume":34240,"rsi_14":60.98,"sma_20":2551.75,"sma_60":2229.92,"sma_120":2120.79},{"date":"2026-04-08","open":2670,"high":2740,"low":2665,"close":2730,"volume":28328,"rsi_14":60.66,"sma_20":2577.5,"sma_60":2242.33,"sma_120":2127.51},{"date":"2026-04-09","open":2750,"high":2750,"low":2615,"close":2625,"volume":20153,"rsi_14":49.26,"sma_20":2595.75,"sma_60":2252.87,"sma_120":2133.52},{"date":"2026-04-10","open":2665,"high":2690,"low":2605,"close":2605,"volume":45159,"rsi_14":54.92,"sma_20":2603.25,"sma_60":2263.22,"sma_120":2139.1},{"date":"2026-04-13","open":2605,"high":2660,"low":2585,"close":2650,"volume":36462,"rsi_14":56.35,"sma_20":2610.25,"sma_60":2274.18,"sma_120":2144.27},{"date":"2026-04-14","open":2650,"high":2690,"low":2620,"close":2660,"volume":37112,"rsi_14":60.83,"sma_20":2618.75,"sma_60":2285.48,"sma_120":2150.0},{"date":"2026-04-15","open":2700,"high":2750,"low":2645,"close":2745,"volume":76527,"rsi_14":62.4,"sma_20":2629.5,"sma_60":2298.52,"sma_120":2155.83},{"date":"2026-04-16","open":2745,"high":2785,"low":2650,"close":2715,"volume":77547,"rsi_14":65.0,"sma_20":2635.25,"sma_60":2311.05,"sma_120":2161.38},{"date":"2026-04-17","open":2715,"high":2820,"low":2710,"close":2820,"volume":59858,"rsi_14":68.89,"sma_20":2644.5,"sma_60":2325.4,"sma_120":2168.0},{"date":"2026-04-20","open":2825,"high":2825,"low":2735,"close":2735,"volume":37038,"rsi_14":62.0,"sma_20":2654.0,"sma_60":2337.48,"sma_120":2174.0},{"date":"2026-04-21","open":2735,"high":2735,"low":2690,"close":2715,"volume":33708,"rsi_14":52.34,"sma_20":2661.25,"sma_60":2349.43,"sma_120":2179.79},{"date":"2026-04-22","open":2715,"high":2715,"low":2670,"close":2675,"volume":36499,"rsi_14":48.12,"sma_20":2668.5,"sma_60":2360.72,"sma_120":2184.96},{"date":"2026-04-23","open":2675,"high":2695,"low":2510,"close":2600,"volume":54120,"rsi_14":43.54,"sma_20":2669.0,"sma_60":2370.88,"sma_120":2189.5},{"date":"2026-04-24","open":2585,"high":2735,"low":2585,"close":2630,"volume":12424,"rsi_14":45.03,"sma_20":2673.75,"sma_60":2381.45,"sma_120":2194.87},{"date":"2026-04-27","open":2635,"high":2670,"low":2610,"close":2610,"volume":22538,"rsi_14":46.26,"sma_20":2676.0,"sma_60":2391.82,"sma_120":2199.91},{"date":"2026-04-28","open":2610,"high":2690,"low":2610,"close":2640,"volume":20423,"rsi_14":43.57,"sma_20":2680.25,"sma_60":2402.92,"sma_120":2204.95},{"date":"2026-04-29","open":2640,"high":2730,"low":2635,"close":2685,"volume":24052,"rsi_14":54.69,"sma_20":2680.25,"sma_60":2414.7,"sma_120":2206.97},{"date":"2026-04-30","open":2670,"high":2790,"low":2665,"close":2715,"volume":44043,"rsi_14":54.62,"sma_20":2685.25,"sma_60":2647.17,"sma_120":2493.58},{"date":"2026-05-04","open":2715,"high":2745,"low":2660,"close":2665,"volume":39171,"rsi_14":51.15,"sma_20":2679.5,"sma_60":2438.8,"sma_120":2223.01},{"date":"2026-05-06","open":2645,"high":2660,"low":2565,"close":2570,"volume":46923,"rsi_14":43.92,"sma_20":2672.75,"sma_60":2448.9,"sma_120":2227.84},{"date":"2026-05-07","open":2570,"high":2600,"low":2410,"close":2550,"volume":33097,"rsi_14":35.56,"sma_20":2667.0,"sma_60":2458.65,"sma_120":2232.43},{"date":"2026-05-08","open":2550,"high":2595,"low":2500,"close":2550,"volume":20883,"rsi_14":37.21,"sma_20":2658.0,"sma_60":2468.18,"sma_120":2236.76},{"date":"2026-05-11","open":2550,"high":2600,"low":2445,"close":2445,"volume":22830,"rsi_14":20.93,"sma_20":2649.0,"sma_60":2476.07,"sma_120":2240.38},{"date":"2026-05-12","open":2445,"high":2530,"low":2295,"close":2425,"volume":55613,"rsi_14":23.28,"sma_20":2640.0,"sma_60":2483.5,"sma_120":2243.47},{"date":"2026-05-13","open":2425,"high":2465,"low":2315,"close":2355,"volume":28795,"rsi_14":21.43,"sma_20":2625.25,"sma_60":2489.42,"sma_120":2246.3},{"date":"2026-05-14","open":2400,"high":2515,"low":2360,"close":2440,"volume":26488,"rsi_14":32.59,"sma_20":2614.25,"sma_60":2494.25,"sma_120":2249.97},{"date":"2026-05-15","open":2440,"high":2705,"low":2420,"close":2600,"volume":125763,"rsi_14":50.0,"sma_20":2607.0,"sma_60":2500.08,"sma_120":2254.38},{"date":"2026-05-18","open":2610,"high":2940,"low":2610,"close":2885,"volume":311178,"rsi_14":62.56,"sma_20":2615.5,"sma_60":2512.25,"sma_120":2261.51},{"date":"2026-05-19","open":2750,"high":2885,"low":2745,"close":2790,"volume":113119,"rsi_14":58.26,"sma_20":2614.0,"sma_60":2521.92,"sma_120":2268.01},{"date":"2026-05-20","open":2790,"high":2790,"low":2650,"close":2745,"volume":65987,"rsi_14":54.75,"sma_20":2614.5,"sma_60":2531.17,"sma_120":2273.84},{"date":"2026-05-21","open":2750,"high":2850,"low":2730,"close":2785,"volume":58622,"rsi_14":54.55,"sma_20":2618.0,"sma_60":2542.25,"sma_120":2280.39},{"date":"2026-05-22","open":2850,"high":3000,"low":2760,"close":2955,"volume":87034,"rsi_14":59.68,"sma_20":2632.0,"sma_60":2555.75,"sma_120":2288.31},{"date":"2026-05-26","open":2955,"high":3035,"low":2870,"close":2975,"volume":72880,"rsi_14":62.81,"sma_20":2650.75,"sma_60":2569.58,"sma_120":2296.31},{"date":"2026-05-27","open":2975,"high":3050,"low":2850,"close":2925,"volume":74733,"rsi_14":65.24,"sma_20":2665.5,"sma_60":2582.67,"sma_120":2304.02},{"date":"2026-05-28","open":2925,"high":3015,"low":2750,"close":2825,"volume":53684,"rsi_14":61.04,"sma_20":2676.25,"sma_60":2591.92,"sma_120":2310.89},{"date":"2026-05-29","open":2825,"high":2825,"low":2675,"close":2705,"volume":31225,"rsi_14":55.68,"sma_20":2679.5,"sma_60":2599.17,"sma_120":2316.85},{"date":"2026-06-01","open":2705,"high":2735,"low":2490,"close":2580,"volume":107858,"rsi_14":54.87,"sma_20":2674.25,"sma_60":2605.75,"sma_120":2321.47},{"date":"2026-06-02","open":2560,"high":2620,"low":2500,"close":2605,"volume":21701,"rsi_14":56.47,"sma_20":2668.75,"sma_60":2611.42,"sma_120":2326.39},{"date":"2026-06-04","open":2605,"high":2675,"low":2530,"close":2555,"volume":20113,"rsi_14":57.3,"sma_20":2663.25,"sma_60":2615.67,"sma_120":2330.64},{"date":"2026-06-05","open":2535,"high":2695,"low":2490,"close":2600,"volume":33031,"rsi_14":56.02,"sma_20":2664.75,"sma_60":2622.0,"sma_120":2335.39},{"date":"2026-06-08","open":2500,"high":2600,"low":2380,"close":2500,"volume":33602,"rsi_14":46.06,"sma_20":2662.25,"sma_60":2627.0,"sma_120":2339.39},{"date":"2026-06-09","open":2500,"high":2630,"low":2450,"close":2560,"volume":34300,"rsi_14":34.45,"sma_20":2662.75,"sma_60":2632.75,"sma_120":2343.85},{"date":"2026-06-10","open":2540,"high":2690,"low":2510,"close":2560,"volume":18512,"rsi_14":37.89,"sma_20":2668.5,"sma_60":2637.75,"sma_120":2348.14},{"date":"2026-06-11","open":2600,"high":2605,"low":2525,"close":2535,"volume":8539,"rsi_14":38.71,"sma_20":2674.0,"sma_60":2639.08,"sma_120":2352.52},{"date":"2026-06-12","open":2545,"high":2675,"low":2545,"close":2620,"volume":7359,"rsi_14":41.54,"sma_20":2687.25,"sma_60":2640.92,"sma_120":2357.6},{"date":"2026-06-15","open":2660,"high":2660,"low":2575,"close":2575,"volume":11529,"rsi_14":27.65,"sma_20":2694.0,"sma_60":2642.33,"sma_120":2362.31},{"date":"2026-06-16","open":2600,"high":2700,"low":2595,"close":2700,"volume":7428,"rsi_14":35.6,"sma_20":2699.0,"sma_60":2645.17,"sma_120":2368.02},{"date":"2026-06-17","open":2700,"high":2700,"low":2535,"close":2535,"volume":20804,"rsi_14":44.63,"sma_20":2632.75,"sma_60":2657.33,"sma_120":2406.06},{"date":"2026-06-18","open":2595,"high":2660,"low":2450,"close":2550,"volume":11929,"rsi_14":36.04,"sma_20":2669.5,"sma_60":2642.67,"sma_120":2376.39},{"date":"2026-06-19","open":2550,"high":2615,"low":2390,"close":2390,"volume":13850,"rsi_14":34.63,"sma_20":2651.75,"sma_60":2640.08,"sma_120":2379.27},{"date":"2026-06-22","open":2400,"high":2410,"low":2270,"close":2355,"volume":18924,"rsi_14":37.97,"sma_20":2630.25,"sma_60":2636.5,"sma_120":2382.18},{"date":"2026-06-23","open":2345,"high":2345,"low":2230,"close":2250,"volume":26800,"rsi_14":32.51,"sma_20":2595.0,"sma_60":2631.83,"sma_120":2384.06},{"date":"2026-06-24","open":2250,"high":2260,"low":2130,"close":2180,"volume":35589,"rsi_14":31.88,"sma_20":2555.25,"sma_60":2625.0,"sma_120":2385.43},{"date":"2026-06-25","open":2180,"high":2395,"low":2165,"close":2210,"volume":52985,"rsi_14":30.88,"sma_20":2519.5,"sma_60":2619.58,"sma_120":2387.18},{"date":"2026-06-26","open":2210,"high":2290,"low":2065,"close":2150,"volume":32804,"rsi_14":32.14,"sma_20":2485.75,"sma_60":2612.67,"sma_120":2388.02},{"date":"2026-06-29","open":2150,"high":2330,"low":2110,"close":2320,"volume":44186,"rsi_14":38.99,"sma_20":2466.5,"sma_60":2608.75,"sma_120":2390.64},{"date":"2026-06-30","open":2320,"high":2450,"low":2275,"close":2365,"volume":42963,"rsi_14":41.41,"sma_20":2455.75,"sma_60":2603.42,"sma_120":2393.68},{"date":"2026-07-01","open":2340,"high":2480,"low":2275,"close":2385,"volume":29830,"rsi_14":43.36,"sma_20":2444.75,"sma_60":2598.17,"sma_120":2396.81},{"date":"2026-07-02","open":2365,"high":2400,"low":2330,"close":2370,"volume":19110,"rsi_14":38.21,"sma_20":2435.5,"sma_60":2592.75,"sma_120":2399.9},{"date":"2026-07-03","open":2390,"high":2390,"low":2330,"close":2390,"volume":9255,"rsi_14":41.06,"sma_20":2425.0,"sma_60":2587.5,"sma_120":2403.16},{"date":"2026-07-06","open":2390,"high":2460,"low":2345,"close":2380,"volume":9407,"rsi_14":32.61,"sma_20":2419.0,"sma_60":2582.75,"sma_120":2406.33},{"date":"2026-07-07","open":2360,"high":2560,"low":2360,"close":2500,"volume":13572,"rsi_14":48.0,"sma_20":2416.0,"sma_60":2578.92,"sma_120":2410.62},{"date":"2026-07-08","open":2510,"high":2510,"low":2400,"close":2450,"volume":10838,"rsi_14":44.51,"sma_20":2410.5,"sma_60":2576.0,"sma_120":2414.43},{"date":"2026-07-09","open":2530,"high":2530,"low":2375,"close":2470,"volume":6234,"rsi_14":55.19,"sma_20":2407.25,"sma_60":2573.75,"sma_120":2418.48},{"date":"2026-07-10","open":2470,"high":2610,"low":2465,"close":2600,"volume":18571,"rsi_14":64.16,"sma_20":2406.25,"sma_60":2572.92,"sma_120":2423.55},{"date":"2026-07-13","open":2620,"high":2620,"low":2470,"close":2475,"volume":20011,"rsi_14":62.71,"sma_20":2401.25,"sma_60":2569.83,"sma_120":2427.66},{"date":"2026-07-14","open":2475,"high":2475,"low":2380,"close":2445,"volume":82114,"rsi_14":65.68,"sma_20":2388.5,"sma_60":2564.83,"sma_120":2431.68},{"date":"2026-07-15","open":2445,"high":2555,"low":2430,"close":2470,"volume":20564,"rsi_14":65.48,"sma_20":2385.25,"sma_60":2560.75,"sma_120":2435.9},{"date":"2026-07-16","open":2465,"high":2480,"low":2405,"close":2450,"volume":11114,"rsi_14":68.75,"sma_20":2380.25,"sma_60":2554.58,"sma_120":2439.99},{"date":"2026-07-20","open":2450,"high":2470,"low":2375,"close":2420,"volume":12646,"rsi_14":57.58,"sma_20":2381.75,"sma_60":2549.33,"sma_120":2443.41},{"date":"2026-07-21","open":2380,"high":2455,"low":2315,"close":2405,"volume":22713,"rsi_14":53.17,"sma_20":2384.25,"sma_60":2544.17,"sma_120":2446.8},{"date":"2026-07-22","open":2395,"high":2500,"low":2375,"close":2420,"volume":14679,"rsi_14":52.8,"sma_20":2392.75,"sma_60":2539.92,"sma_120":2450.32},{"date":"2026-07-23","open":2425,"high":2455,"low":2355,"close":2410,"volume":10536,"rsi_14":53.23,"sma_20":2404.25,"sma_60":2536.75,"sma_120":2453.82},{"date":"2026-07-24","open":2410,"high":2410,"low":2355,"close":2400,"volume":5982,"rsi_14":50.82,"sma_20":2413.75,"sma_60":2532.92,"sma_120":2457.18},{"date":"2026-07-27","open":2400,"high":2430,"low":2330,"close":2430,"volume":10202,"rsi_14":53.97,"sma_20":2427.75,"sma_60":2529.92,"sma_120":2460.87},{"date":"2026-07-28","open":2300,"high":2365,"low":2215,"close":2330,"volume":37497,"rsi_14":36.07,"sma_20":2428.25,"sma_60":2524.75,"sma_120":2463.83},{"date":"2026-07-29","open":2315,"high":2315,"low":2145,"close":2205,"volume":39452,"rsi_14":32.12,"sma_20":2420.25,"sma_60":2516.75,"sma_120":2465.72},{"date":"2026-07-30","open":2205,"high":2205,"low":2115,"close":2170,"volume":53319,"rsi_14":28.57,"sma_20":2409.5,"sma_60":2507.67,"sma_120":2467.32},{"date":"2026-07-31","open":2170,"high":2345,"low":2115,"close":2265,"volume":25870,"rsi_14":24.81,"sma_20":2404.25,"sma_60":2501.0,"sma_120":2469.9},{"date":"2026-08-03","open":2200,"high":2410,"low":2200,"close":2280,"volume":24293,"rsi_14":32.43,"sma_20":2398.75,"sma_60":2496.17,"sma_120":2472.53},{"date":"2026-08-04","open":2300,"high":2355,"low":2277,"close":2305,"volume":10068,"rsi_14":37.27,"sma_20":2395.0,"sma_60":2492.08,"sma_120":2475.37},{"date":"2026-08-05","open":2302,"high":2330,"low":2255,"close":2260,"volume":24545,"rsi_14":31.58,"sma_20":2383.0,"sma_60":2487.25,"sma_120":2477.72},{"date":"2026-08-06","open":2250,"high":2370,"low":2245,"close":2330,"volume":25212,"rsi_14":40.32,"sma_20":2377.0,"sma_60":2485.33,"sma_120":2480.7},{"date":"2026-08-07","open":2335,"high":2365,"low":2285,"close":2355,"volume":15573,"rsi_14":44.72,"sma_20":2371.25,"sma_60":2484.17,"sma_120":2483.83},{"date":"2026-08-10","open":2355,"high":2460,"low":2320,"close":2380,"volume":25697,"rsi_14":48.0,"sma_20":2360.25,"sma_60":2484.58,"sma_120":2487.0},{"date":"2026-08-11","open":2380,"high":2380,"low":2300,"close":2345,"volume":17535,"rsi_14":44.19,"sma_20":2353.75,"sma_60":2483.0,"sma_120":2488.62},{"date":"2026-08-12","open":2380,"high":2380,"low":2325,"close":2330,"volume":10263,"rsi_14":43.85,"sma_20":2348.0,"sma_60":2478.5,"sma_120":2489.29},{"date":"2026-08-13","open":2335,"high":2350,"low":2260,"close":2265,"volume":21854,"rsi_14":40.43,"sma_20":2337.75,"sma_60":2468.17,"sma_120":2490.21},{"date":"2026-08-14","open":2265,"high":2325,"low":2175,"close":2235,"volume":49984,"rsi_14":36.17,"sma_20":2327.0,"sma_60":2458.92,"sma_120":2490.42},{"date":"2026-08-18","open":2210,"high":2210,"low":2085,"close":2150,"volume":133634,"rsi_14":36.96,"sma_20":2313.5,"sma_60":2449.0,"sma_120":2490.08},{"date":"2026-08-19","open":2150,"high":2185,"low":2080,"close":2125,"volume":30445,"rsi_14":43.22,"sma_20":2299.5,"sma_60":2438.0,"sma_120":2490.12},{"date":"2026-08-20","open":2175,"high":2185,"low":2125,"close":2185,"volume":20250,"rsi_14":51.22,"sma_20":2287.75,"sma_60":2425.17,"sma_120":2490.46},{"date":"2026-08-21","open":2185,"high":2185,"low":2095,"close":2095,"volume":38819,"rsi_14":36.07,"sma_20":2272.0,"sma_60":2410.5,"sma_120":2490.04},{"date":"2026-08-24","open":2105,"high":2135,"low":2100,"close":2105,"volume":20414,"rsi_14":35.54,"sma_20":2257.25,"sma_60":2396.83,"sma_120":2489.75},{"date":"2026-08-25","open":2110,"high":2120,"low":2080,"close":2090,"volume":34611,"rsi_14":31.93,"sma_20":2240.25,"sma_60":2384.58,"sma_120":2488.25},{"date":"2026-08-26","open":2095,"high":2200,"low":1993,"close":2200,"volume":42402,"rsi_14":45.45,"sma_20":2233.75,"sma_60":2376.17,"sma_120":2487.67},{"date":"2026-08-27","open":2200,"high":2205,"low":2080,"close":2115,"volume":30838,"rsi_14":34.07,"sma_20":2229.25,"sma_60":2368.42,"sma_120":2487.08},{"date":"2026-08-28","open":2115,"high":2150,"low":2080,"close":2105,"volume":40905,"rsi_14":31.06,"sma_20":2226.0,"sma_60":2360.08,"sma_120":2485.75},{"date":"2026-08-31","open":2110,"high":2135,"low":2080,"close":2095,"volume":45408,"rsi_14":27.91,"sma_20":2217.5,"sma_60":2352.42,"sma_120":2484.04},{"date":"2026-09-01","open":2075,"high":2490,"low":2075,"close":2345,"volume":269432,"rsi_14":50.0,"sma_20":2220.75,"sma_60":2348.17,"sma_120":2485.08},{"date":"2026-09-02","open":2355,"high":2440,"low":2350,"close":2410,"volume":266200,"rsi_14":54.4,"sma_20":2226.0,"sma_60":2346.67,"sma_120":2486.83},{"date":"2026-09-03","open":2500,"high":2500,"low":2350,"close":2415,"volume":97952,"rsi_14":58.82,"sma_20":2233.75,"sma_60":2344.25,"sma_120":2488.5},{"date":"2026-09-04","open":2400,"high":2415,"low":2330,"close":2340,"volume":63294,"rsi_14":55.87,"sma_20":2234.25,"sma_60":2340.58,"sma_120":2489.17},{"date":"2026-09-07","open":2400,"high":2400,"low":2235,"close":2360,"volume":52726,"rsi_14":62.65,"sma_20":2234.5,"sma_60":2337.67,"sma_120":2488.38},{"date":"2026-09-08","open":2410,"high":2410,"low":2265,"close":2270,"volume":35778,"rsi_14":58.1,"sma_20":2229.0,"sma_60":2331.83,"sma_120":2486.38},{"date":"2026-09-09","open":2390,"high":2390,"low":2235,"close":2305,"volume":28752,"rsi_14":56.9,"sma_20":2227.0,"sma_60":2327.33,"sma_120":2484.83},{"date":"2026-09-10","open":2385,"high":2385,"low":2230,"close":2230,"volume":37321,"rsi_14":57.89,"sma_20":2222.0,"sma_60":2319.5,"sma_120":2482.33},{"date":"2026-09-11","open":2230,"high":2375,"low":2225,"close":2275,"volume":26717,"rsi_14":59.55,"sma_20":2222.5,"sma_60":2315.17,"sma_120":2479.62},{"date":"2026-09-14","open":2275,"high":2430,"low":2260,"close":2385,"volume":20658,"rsi_14":64.97,"sma_20":2230.0,"sma_60":2312.42,"sma_120":2477.54},{"date":"2026-09-15","open":2395,"high":2395,"low":2270,"close":2340,"volume":19769,"rsi_14":57.61,"sma_20":2239.5,"sma_60":2311.58,"sma_120":2475.83},{"date":"2026-09-16","open":2400,"high":2400,"low":2275,"close":2330,"volume":22854,"rsi_14":62.72,"sma_20":2249.75,"sma_60":2311.17,"sma_120":2473.83},{"date":"2026-09-17","open":2315,"high":2325,"low":2300,"close":2315,"volume":12926,"rsi_14":62.35,"sma_20":2256.25,"sma_60":2312.25,"sma_120":2472.04},{"date":"2026-09-18","open":2315,"high":2475,"low":2315,"close":2420,"volume":122358,"rsi_14":67.2,"sma_20":2272.5,"sma_60":2316.25,"sma_120":2470.62},{"date":"2026-09-21","open":2475,"high":2475,"low":2375,"close":2430,"volume":54952,"rsi_14":56.03,"sma_20":2288.75,"sma_60":2319.92,"sma_120":2469.75},{"date":"2026-09-22","open":2460,"high":2460,"low":2380,"close":2405,"volume":32789,"rsi_14":49.62,"sma_20":2304.5,"sma_60":2324.17,"sma_120":2468.42},{"date":"2026-09-23","open":2405,"high":2490,"low":2380,"close":2430,"volume":61534,"rsi_14":51.09,"sma_20":2316.0,"sma_60":2326.0,"sma_120":2467.38},{"date":"2026-09-28","open":2440,"high":2580,"low":2420,"close":2515,"volume":64835,"rsi_14":62.59,"sma_20":2336.0,"sma_60":2328.5,"sma_120":2465.96},{"date":"2026-09-29","open":2490,"high":2525,"low":2455,"close":2470,"volume":37500,"rsi_14":57.64,"sma_20":2354.25,"sma_60":2329.92,"sma_120":2464.04},{"date":"2026-09-30","open":2470,"high":2600,"low":2445,"close":2560,"volume":91553,"rsi_14":70.14,"sma_20":2377.5,"sma_60":2333.08,"sma_120":2462.92},{"date":"2026-10-01","open":2545,"high":2600,"low":2505,"close":2550,"volume":53286,"rsi_14":67.63,"sma_20":2387.75,"sma_60":2335.75,"sma_120":2461.62},{"date":"2026-10-02","open":2505,"high":2540,"low":2460,"close":2540,"volume":18904,"rsi_14":74.6,"sma_20":2394.25,"sma_60":2338.42,"sma_120":2460.58},{"date":"2026-10-06","open":2540,"high":2540,"low":2345,"close":2345,"volume":41142,"rsi_14":54.49,"sma_20":2390.75,"sma_60":2335.83,"sma_120":2457.38},{"date":"2026-10-07","open":2365,"high":2555,"low":2265,"close":2290,"volume":40198,"rsi_14":43.45,"sma_20":2388.25,"sma_60":2333.17,"sma_120":2454.58},{"date":"2026-10-08","open":2375,"high":2470,"low":2280,"close":2350,"volume":12472,"rsi_14":50.68,"sma_20":2387.75,"sma_60":2331.17,"sma_120":2452.46},{"date":"2026-10-12","open":2330,"high":2700,"low":2165,"close":2430,"volume":75871,"rsi_14":56.17,"sma_20":2395.75,"sma_60":2328.33,"sma_120":2450.62},{"date":"2026-10-13","open":2580,"high":2580,"low":2125,"close":2385,"volume":68381,"rsi_14":54.17,"sma_20":2399.75,"sma_60":2326.83,"sma_120":2448.33},{"date":"2026-10-14","open":2340,"high":2470,"low":2330,"close":2440,"volume":81940,"rsi_14":51.27,"sma_20":2410.25,"sma_60":2326.75,"sma_120":2445.79},{"date":"2026-10-15","open":2465,"high":2515,"low":2390,"close":2405,"volume":89336,"rsi_14":48.47,"sma_20":2416.75,"sma_60":2325.67,"sma_120":2443.21},{"date":"2026-10-16","open":2420,"high":2580,"low":2420,"close":2480,"volume":51934,"rsi_14":54.34,"sma_20":2421.5,"sma_60":2326.17,"sma_120":2440.38},{"date":"2026-10-19","open":2465,"high":2685,"low":2455,"close":2650,"volume":73238,"rsi_14":60.89,"sma_20":2437.0,"sma_60":2330.0,"sma_120":2439.67},{"date":"2026-10-20","open":2650,"high":2675,"low":2360,"close":2500,"volume":75610,"rsi_14":49.3,"sma_20":2445.5,"sma_60":2331.58,"sma_120":2437.88},{"date":"2026-10-21","open":2500,"high":2600,"low":2480,"close":2570,"volume":25311,"rsi_14":54.55,"sma_20":2458.25,"sma_60":2334.08,"sma_120":2437.0},{"date":"2026-10-22","open":2520,"high":2745,"low":2410,"close":2450,"volume":70924,"rsi_14":45.13,"sma_20":2459.75,"sma_60":2334.75,"sma_120":2435.75},{"date":"2026-10-23","open":2492,"high":2492,"low":2335,"close":2345,"volume":56529}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-99.0,"pbr":0.26,"per":null,"roa":-0.82,"roe":-1.08,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":57083965629.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 288.01억. 매출 570.84억, 영업이익 65.06억.","eps_basis":"TTM","debt_ratio":0.32587719725377545,"market_cap":29237659325,"net_income":6176417380.0,"total_debt":36972237688.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.47,"total_assets":150426747545.0,"total_equity":113454509857.0,"profit_margin":10.82,"revenue_basis":"TTM","dividend_yield":5.48,"net_income_basis":"TTM","operating_income":6505970793.0,"operating_margin":11.4,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":2345.0,"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":6710.0},{"date":"2016-10-25","close":6620.0},{"date":"2016-10-26","close":6570.0},{"date":"2016-10-27","close":6550.0},{"date":"2016-10-28","close":6560.0},{"date":"2016-10-31","close":6730.0},{"date":"2016-11-01","close":6660.0},{"date":"2016-11-02","close":6400.0},{"date":"2016-11-03","close":6390.0},{"date":"2016-11-04","close":6490.0},{"date":"2016-11-07","close":6350.0},{"date":"2016-11-08","close":6220.0},{"date":"2016-11-09","close":6210.0},{"date":"2016-11-10","close":6480.0},{"date":"2016-11-11","close":6420.0},{"date":"2016-11-14","close":6350.0},{"date":"2016-11-15","close":6260.0},{"date":"2016-11-16","close":6250.0},{"date":"2016-11-17","close":6380.0},{"date":"2016-11-18","close":6340.0},{"date":"2016-11-21","close":6130.0},{"date":"2016-11-22","close":6010.0},{"date":"2016-11-23","close":6050.0},{"date":"2016-11-24","close":5970.0},{"date":"2016-11-25","close":5940.0},{"date":"2016-11-28","close":5830.0},{"date":"2016-11-29","close":5950.0},{"date":"2016-11-30","close":5900.0},{"date":"2016-12-01","close":5810.0},{"date":"2016-12-02","close":5800.0},{"date":"2016-12-05","close":5710.0},{"date":"2016-12-06","close":5680.0},{"date":"2016-12-07","close":5700.0},{"date":"2016-12-08","close":5710.0},{"date":"2016-12-09","close":5670.0},{"date":"2016-12-12","close":5640.0},{"date":"2016-12-13","close":5530.0},{"date":"2016-12-14","close":5500.0},{"date":"2016-12-15","close":5420.0},{"date":"2016-12-16","close":5500.0},{"date":"2016-12-19","close":5460.0},{"date":"2016-12-20","close":5380.0},{"date":"2016-12-21","close":5280.0},{"date":"2016-12-22","close":5220.0},{"date":"2016-12-23","close":5330.0},{"date":"2016-12-26","close":5390.0},{"date":"2016-12-27","close":5450.0},{"date":"2016-12-28","close":5390.0},{"date":"2016-12-29","close":5460.0},{"date":"2017-01-02","close":5450.0},{"date":"2017-01-03","close":5490.0},{"date":"2017-01-04","close":5550.0},{"date":"2017-01-05","close":5580.0},{"date":"2017-01-06","close":5560.0},{"date":"2017-01-09","close":5530.0},{"date":"2017-01-10","close":5330.0},{"date":"2017-01-11","close":5330.0},{"date":"2017-01-12","close":5400.0},{"date":"2017-01-13","close":5350.0},{"date":"2017-01-16","close":5360.0},{"date":"2017-01-17","close":5410.0},{"date":"2017-01-18","close":5330.0},{"date":"2017-01-19","close":5210.0},{"date":"2017-01-20","close":5170.0},{"date":"2017-01-23","close":5150.0},{"date":"2017-01-24","close":5240.0},{"date":"2017-01-25","close":5290.0},{"date":"2017-01-26","close":5320.0},{"date":"2017-01-31","close":5330.0},{"date":"2017-02-01","close":5370.0},{"date":"2017-02-02","close":5530.0},{"date":"2017-02-03","close":5470.0},{"date":"2017-02-06","close":5470.0},{"date":"2017-02-07","close":5230.0},{"date":"2017-02-08","close":5190.0},{"date":"2017-02-09","close":5130.0},{"date":"2017-02-10","close":5000.0},{"date":"2017-02-13","close":4970.0},{"date":"2017-02-14","close":4950.0},{"date":"2017-02-15","close":4990.0},{"date":"2017-02-16","close":5250.0},{"date":"2017-02-17","close":5290.0},{"date":"2017-02-20","close":5370.0},{"date":"2017-02-21","close":5350.0},{"date":"2017-02-22","close":5320.0},{"date":"2017-02-23","close":5480.0},{"date":"2017-02-24","close":5430.0},{"date":"2017-02-27","close":5370.0},{"date":"2017-02-28","close":5250.0},{"date":"2017-03-02","close":5190.0},{"date":"2017-03-03","close":5080.0},{"date":"2017-03-06","close":5190.0},{"date":"2017-03-07","close":5390.0},{"date":"2017-03-08","close":5340.0},{"date":"2017-03-09","close":5230.0},{"date":"2017-03-10","close":5380.0},{"date":"2017-03-13","close":5380.0},{"date":"2017-03-14","close":5330.0},{"date":"2017-03-15","close":5270.0},{"date":"2017-03-16","close":5230.0},{"date":"2017-03-17","close":5150.0},{"date":"2017-03-20","close":5130.0},{"date":"2017-03-21","close":5160.0},{"date":"2017-03-22","close":5040.0},{"date":"2017-03-23","close":5160.0},{"date":"2017-03-24","close":5150.0},{"date":"2017-03-27","close":5120.0},{"date":"2017-03-28","close":5140.0},{"date":"2017-03-29","close":5150.0},{"date":"2017-03-30","close":5230.0},{"date":"2017-03-31","close":5300.0},{"date":"2017-04-03","close":5450.0},{"date":"2017-04-04","close":5380.0},{"date":"2017-04-05","close":5300.0},{"date":"2017-04-06","close":5350.0},{"date":"2017-04-07","close":5400.0},{"date":"2017-04-10","close":5260.0},{"date":"2017-04-11","close":5360.0},{"date":"2017-04-12","close":5470.0},{"date":"2017-04-13","close":5640.0},{"date":"2017-04-14","close":5670.0},{"date":"2017-04-17","close":5610.0},{"date":"2017-04-18","close":5630.0},{"date":"2017-04-19","close":5640.0},{"date":"2017-04-20","close":5930.0},{"date":"2017-04-21","close":5900.0},{"date":"2017-04-24","close":5760.0},{"date":"2017-04-25","close":5770.0},{"date":"2017-04-26","close":6060.0},{"date":"2017-04-27","close":5920.0},{"date":"2017-04-28","close":6000.0},{"date":"2017-05-02","close":6000.0},{"date":"2017-05-04","close":6020.0},{"date":"2017-05-08","close":6000.0},{"date":"2017-05-10","close":5900.0},{"date":"2017-05-11","close":5900.0},{"date":"2017-05-12","close":5810.0},{"date":"2017-05-15","close":6020.0},{"date":"2017-05-16","close":5990.0},{"date":"2017-05-17","close":6010.0},{"date":"2017-05-18","close":5980.0},{"date":"2017-05-19","close":5900.0},{"date":"2017-05-22","close":5790.0},{"date":"2017-05-23","close":5770.0},{"date":"2017-05-24","close":5740.0},{"date":"2017-05-25","close":5750.0},{"date":"2017-05-26","close":5820.0},{"date":"2017-05-29","close":5900.0},{"date":"2017-05-30","close":6040.0},{"date":"2017-05-31","close":5960.0},{"date":"2017-06-01","close":6060.0},{"date":"2017-06-02","close":6060.0},{"date":"2017-06-05","close":5980.0},{"date":"2017-06-07","close":5990.0},{"date":"2017-06-08","close":5850.0},{"date":"2017-06-09","close":6030.0},{"date":"2017-06-12","close":6070.0},{"date":"2017-06-13","close":6070.0},{"date":"2017-06-14","close":6360.0},{"date":"2017-06-15","close":6230.0},{"date":"2017-06-16","close":6190.0},{"date":"2017-06-19","close":6080.0},{"date":"2017-06-20","close":6110.0},{"date":"2017-06-21","close":6120.0},{"date":"2017-06-22","close":6050.0},{"date":"2017-06-23","close":6120.0},{"date":"2017-06-26","close":6040.0},{"date":"2017-06-27","close":6060.0},{"date":"2017-06-28","close":6020.0},{"date":"2017-06-29","close":6020.0},{"date":"2017-06-30","close":6140.0},{"date":"2017-07-03","close":6160.0},{"date":"2017-07-04","close":6160.0},{"date":"2017-07-05","close":6050.0},{"date":"2017-07-06","close":6050.0},{"date":"2017-07-07","close":5820.0},{"date":"2017-07-10","close":5720.0},{"date":"2017-07-11","close":5770.0},{"date":"2017-07-12","close":5770.0},{"date":"2017-07-13","close":5850.0},{"date":"2017-07-14","close":5760.0},{"date":"2017-07-17","close":5880.0},{"date":"2017-07-18","close":5870.0},{"date":"2017-07-19","close":5910.0},{"date":"2017-07-20","close":5820.0},{"date":"2017-07-21","close":5820.0},{"date":"2017-07-24","close":5890.0},{"date":"2017-07-25","close":5900.0},{"date":"2017-07-26","close":6000.0},{"date":"2017-07-27","close":6040.0},{"date":"2017-07-28","close":6040.0},{"date":"2017-07-31","close":6020.0},{"date":"2017-08-01","close":5990.0},{"date":"2017-08-02","close":6040.0},{"date":"2017-08-03","close":6010.0},{"date":"2017-08-04","close":6050.0},{"date":"2017-08-07","close":6050.0},{"date":"2017-08-08","close":5990.0},{"date":"2017-08-09","close":5840.0},{"date":"2017-08-10","close":5980.0},{"date":"2017-08-11","close":5890.0},{"date":"2017-08-14","close":5700.0},{"date":"2017-08-16","close":5830.0},{"date":"2017-08-17","close":5720.0},{"date":"2017-08-18","close":5910.0},{"date":"2017-08-21","close":5790.0},{"date":"2017-08-22","close":5830.0},{"date":"2017-08-23","close":5900.0},{"date":"2017-08-24","close":5880.0},{"date":"2017-08-25","close":5890.0},{"date":"2017-08-28","close":5840.0},{"date":"2017-08-29","close":5980.0},{"date":"2017-08-30","close":5910.0},{"date":"2017-08-31","close":5980.0},{"date":"2017-09-01","close":5990.0},{"date":"2017-09-04","close":5830.0},{"date":"2017-09-05","close":5830.0},{"date":"2017-09-06","close":5890.0},{"date":"2017-09-07","close":5940.0},{"date":"2017-09-08","close":6000.0},{"date":"2017-09-11","close":5990.0},{"date":"2017-09-12","close":5890.0},{"date":"2017-09-13","close":5890.0},{"date":"2017-09-14","close":5820.0},{"date":"2017-09-15","close":5930.0},{"date":"2017-09-18","close":5920.0},{"date":"2017-09-19","close":5850.0},{"date":"2017-09-20","close":5710.0},{"date":"2017-09-21","close":5590.0},{"date":"2017-09-22","close":5550.0},{"date":"2017-09-25","close":5450.0},{"date":"2017-09-26","close":5320.0},{"date":"2017-09-27","close":5320.0},{"date":"2017-09-28","close":5390.0},{"date":"2017-09-29","close":5440.0},{"date":"2017-10-10","close":5390.0},{"date":"2017-10-11","close":5370.0},{"date":"2017-10-12","close":5270.0},{"date":"2017-10-13","close":5160.0},{"date":"2017-10-16","close":5390.0},{"date":"2017-10-17","close":5400.0},{"date":"2017-10-18","close":5410.0},{"date":"2017-10-19","close":5390.0},{"date":"2017-10-20","close":5270.0},{"date":"2017-10-23","close":5270.0},{"date":"2017-10-24","close":5320.0},{"date":"2017-10-25","close":5340.0},{"date":"2017-10-26","close":5330.0},{"date":"2017-10-27","close":5500.0},{"date":"2017-10-30","close":5780.0},{"date":"2017-10-31","close":5800.0},{"date":"2017-11-01","close":5800.0},{"date":"2017-11-02","close":5760.0},{"date":"2017-11-03","close":5640.0},{"date":"2017-11-06","close":5510.0},{"date":"2017-11-07","close":5530.0},{"date":"2017-11-08","close":5540.0},{"date":"2017-11-09","close":5550.0},{"date":"2017-11-10","close":5590.0},{"date":"2017-11-13","close":5830.0},{"date":"2017-11-14","close":5820.0},{"date":"2017-11-15","close":5710.0},{"date":"2017-11-16","close":5570.0},{"date":"2017-11-17","close":5500.0},{"date":"2017-11-20","close":5500.0},{"date":"2017-11-21","close":5450.0},{"date":"2017-11-22","close":5350.0},{"date":"2017-11-23","close":5320.0},{"date":"2017-11-24","close":5390.0},{"date":"2017-11-27","close":5390.0},{"date":"2017-11-28","close":5380.0},{"date":"2017-11-29","close":5360.0},{"date":"2017-11-30","close":5330.0},{"date":"2017-12-01","close":5360.0},{"date":"2017-12-04","close":5350.0},{"date":"2017-12-05","close":5350.0},{"date":"2017-12-06","close":5340.0},{"date":"2017-12-07","close":5320.0},{"date":"2017-12-08","close":5230.0},{"date":"2017-12-11","close":5290.0},{"date":"2017-12-12","close":5290.0},{"date":"2017-12-13","close":5170.0},{"date":"2017-12-14","close":5250.0},{"date":"2017-12-15","close":5380.0},{"date":"2017-12-18","close":5580.0},{"date":"2017-12-19","close":5570.0},{"date":"2017-12-20","close":5600.0},{"date":"2017-12-21","close":5500.0},{"date":"2017-12-22","close":5450.0},{"date":"2017-12-26","close":5450.0},{"date":"2017-12-27","close":5400.0},{"date":"2017-12-28","close":5350.0},{"date":"2018-01-02","close":4290.23},{"date":"2018-01-03","close":4282.166},{"date":"2018-01-04","close":4403.1309},{"date":"2018-01-05","close":4395.0669},{"date":"2018-01-08","close":4354.7451},{"date":"2018-01-09","close":4354.7451},{"date":"2018-01-10","close":4427.3247},{"date":"2018-01-11","close":4338.6162},{"date":"2018-01-12","close":4435.3887},{"date":"2018-01-15","close":4596.6753},{"date":"2018-01-16","close":4548.2891},{"date":"2018-01-17","close":4532.1611},{"date":"2018-01-18","close":4443.4526},{"date":"2018-01-19","close":4532.1611},{"date":"2018-01-22","close":4532.1611},{"date":"2018-01-23","close":4556.3535},{"date":"2018-01-24","close":4782.1558},{"date":"2018-01-25","close":4766.0264},{"date":"2018-01-26","close":4838.606},{"date":"2018-01-29","close":4774.0903},{"date":"2018-01-30","close":4766.0264},{"date":"2018-01-31","close":4717.6401},{"date":"2018-02-01","close":4798.2842},{"date":"2018-02-02","close":4701.5117},{"date":"2018-02-05","close":4636.9971},{"date":"2018-02-06","close":4507.9673},{"date":"2018-02-07","close":4419.2598},{"date":"2018-02-08","close":4499.9028},{"date":"2018-02-09","close":4516.0322},{"date":"2018-02-12","close":4435.3887},{"date":"2018-02-13","close":4516.0322},{"date":"2018-02-14","close":4475.7104},{"date":"2018-02-19","close":4483.7744},{"date":"2018-02-20","close":4443.4526},{"date":"2018-02-21","close":4475.7104},{"date":"2018-02-22","close":4556.3535},{"date":"2018-02-23","close":4548.2891},{"date":"2018-02-26","close":4532.1611},{"date":"2018-02-27","close":4516.0322},{"date":"2018-02-28","close":4467.646},{"date":"2018-03-02","close":4483.7744},{"date":"2018-03-05","close":4459.5811},{"date":"2018-03-06","close":4467.646},{"date":"2018-03-07","close":4491.8384},{"date":"2018-03-08","close":4540.2251},{"date":"2018-03-09","close":4540.2251},{"date":"2018-03-12","close":4540.2251},{"date":"2018-03-13","close":4580.5464},{"date":"2018-03-14","close":4588.6118},{"date":"2018-03-15","close":4507.9673},{"date":"2018-03-16","close":4548.2891},{"date":"2018-03-19","close":4507.9673},{"date":"2018-03-20","close":4524.0962},{"date":"2018-03-21","close":4435.3887},{"date":"2018-03-22","close":4467.646},{"date":"2018-03-23","close":4419.2598},{"date":"2018-03-26","close":4419.2598},{"date":"2018-03-27","close":4427.3247},{"date":"2018-03-28","close":4411.1953},{"date":"2018-03-29","close":4427.3247},{"date":"2018-03-30","close":4403.1309},{"date":"2018-04-02","close":4378.938},{"date":"2018-04-03","close":4346.6807},{"date":"2018-04-04","close":4354.7451},{"date":"2018-04-05","close":4387.002},{"date":"2018-04-06","close":4387.002},{"date":"2018-04-09","close":4322.4883},{"date":"2018-04-10","close":4370.873},{"date":"2018-04-11","close":4338.6162},{"date":"2018-04-12","close":4370.873},{"date":"2018-04-13","close":4370.873},{"date":"2018-04-16","close":4403.1309},{"date":"2018-04-17","close":4435.3887},{"date":"2018-04-18","close":4451.5176},{"date":"2018-04-19","close":4540.2251},{"date":"2018-04-20","close":4612.8042},{"date":"2018-04-23","close":4685.3833},{"date":"2018-04-24","close":4645.0615},{"date":"2018-04-25","close":4507.9673},{"date":"2018-04-26","close":4596.6753},{"date":"2018-04-27","close":4717.6401},{"date":"2018-04-30","close":4701.5117},{"date":"2018-05-02","close":4757.9619},{"date":"2018-05-03","close":4741.834},{"date":"2018-05-04","close":4790.2197},{"date":"2018-05-08","close":4604.7397},{"date":"2018-05-09","close":4669.2544},{"date":"2018-05-10","close":4733.769},{"date":"2018-05-11","close":4749.8984},{"date":"2018-05-14","close":4766.0264},{"date":"2018-05-15","close":4749.8984},{"date":"2018-05-16","close":4749.8984},{"date":"2018-05-17","close":4790.2197},{"date":"2018-05-18","close":4951.5063},{"date":"2018-05-21","close":4878.9272},{"date":"2018-05-23","close":4886.9917},{"date":"2018-05-24","close":4895.0557},{"date":"2018-05-25","close":4975.6987},{"date":"2018-05-28","close":4951.5063},{"date":"2018-05-29","close":5007.9565},{"date":"2018-05-30","close":4854.7339},{"date":"2018-05-31","close":4862.7988},{"date":"2018-06-01","close":4903.1201},{"date":"2018-06-04","close":4903.1201},{"date":"2018-06-05","close":4870.8628},{"date":"2018-06-07","close":4862.7988},{"date":"2018-06-08","close":4846.6699},{"date":"2018-06-11","close":4854.7339},{"date":"2018-06-12","close":4903.1201},{"date":"2018-06-14","close":4919.2485},{"date":"2018-06-15","close":4886.9917},{"date":"2018-06-18","close":4822.4771},{"date":"2018-06-19","close":4790.2197},{"date":"2018-06-20","close":4790.2197},{"date":"2018-06-21","close":4757.9619},{"date":"2018-06-22","close":4661.1899},{"date":"2018-06-25","close":4709.5767},{"date":"2018-06-26","close":4580.5464},{"date":"2018-06-27","close":4677.3188},{"date":"2018-06-28","close":4645.0615},{"date":"2018-06-29","close":4661.1899},{"date":"2018-07-02","close":4572.4824},{"date":"2018-07-03","close":4516.0322},{"date":"2018-07-04","close":4524.0962},{"date":"2018-07-05","close":4499.9028},{"date":"2018-07-06","close":4645.0615},{"date":"2018-07-09","close":4604.7397},{"date":"2018-07-10","close":4749.8984},{"date":"2018-07-11","close":4693.4478},{"date":"2018-07-12","close":4757.9619},{"date":"2018-07-13","close":4806.3477},{"date":"2018-07-16","close":4790.2197},{"date":"2018-07-17","close":4790.2197},{"date":"2018-07-18","close":4766.0264},{"date":"2018-07-19","close":4766.0264},{"date":"2018-07-20","close":4749.8984},{"date":"2018-07-23","close":4564.4175},{"date":"2018-07-24","close":4612.8042},{"date":"2018-07-25","close":4653.1255},{"date":"2018-07-26","close":4636.9971},{"date":"2018-07-27","close":4669.2544},{"date":"2018-07-30","close":4693.4478},{"date":"2018-07-31","close":4741.834},{"date":"2018-08-01","close":4709.5767},{"date":"2018-08-02","close":4741.834},{"date":"2018-08-03","close":4701.5117},{"date":"2018-08-06","close":4636.9971},{"date":"2018-08-07","close":4636.9971},{"date":"2018-08-08","close":4612.8042},{"date":"2018-08-09","close":4580.5464},{"date":"2018-08-10","close":4645.0615},{"date":"2018-08-13","close":4548.2891},{"date":"2018-08-14","close":4516.0322},{"date":"2018-08-16","close":4233.7793},{"date":"2018-08-17","close":4387.002},{"date":"2018-08-20","close":4346.6807},{"date":"2018-08-21","close":4395.0669},{"date":"2018-08-22","close":4395.0669},{"date":"2018-08-23","close":4467.646},{"date":"2018-08-24","close":4435.3887},{"date":"2018-08-27","close":4516.0322},{"date":"2018-08-28","close":4540.2251},{"date":"2018-08-29","close":4516.0322},{"date":"2018-08-30","close":4556.3535},{"date":"2018-08-31","close":4524.0962},{"date":"2018-09-03","close":4435.3887},{"date":"2018-09-04","close":4298.2944},{"date":"2018-09-05","close":4274.1021},{"date":"2018-09-06","close":4290.23},{"date":"2018-09-07","close":4290.23},{"date":"2018-09-10","close":4233.7793},{"date":"2018-09-11","close":4257.9731},{"date":"2018-09-12","close":4266.0376},{"date":"2018-09-13","close":4290.23},{"date":"2018-09-14","close":4403.1309},{"date":"2018-09-17","close":4314.4233},{"date":"2018-09-18","close":4306.3594},{"date":"2018-09-19","close":4249.9082},{"date":"2018-09-20","close":4249.9082},{"date":"2018-09-21","close":4249.9082},{"date":"2018-09-27","close":4298.2944},{"date":"2018-09-28","close":4427.3247},{"date":"2018-10-01","close":4435.3887},{"date":"2018-10-02","close":4491.8384},{"date":"2018-10-04","close":4443.4526},{"date":"2018-10-05","close":4378.938},{"date":"2018-10-08","close":4362.8096},{"date":"2018-10-10","close":4257.9731},{"date":"2018-10-11","close":4137.0073},{"date":"2018-10-12","close":4137.0073},{"date":"2018-10-15","close":4104.751},{"date":"2018-10-16","close":4193.4585},{"date":"2018-10-17","close":4217.6504},{"date":"2018-10-18","close":4233.7793},{"date":"2018-10-19","close":4225.7153},{"date":"2018-10-22","close":4257.9731},{"date":"2018-10-23","close":4153.1367},{"date":"2018-10-24","close":4112.8145},{"date":"2018-10-25","close":4056.3643},{"date":"2018-10-26","close":3911.2063},{"date":"2018-10-29","close":3757.9834},{"date":"2018-10-30","close":3709.5972},{"date":"2018-10-31","close":3753.9514},{"date":"2018-11-01","close":3854.7556},{"date":"2018-11-02","close":4007.9783},{"date":"2018-11-05","close":4007.9783},{"date":"2018-11-06","close":4112.8145},{"date":"2018-11-07","close":3955.5603},{"date":"2018-11-08","close":4112.8145},{"date":"2018-11-09","close":4032.1714},{"date":"2018-11-12","close":3991.8494},{"date":"2018-11-13","close":4028.1389},{"date":"2018-11-14","close":3947.4961},{"date":"2018-11-15","close":3951.5278},{"date":"2018-11-16","close":3967.656},{"date":"2018-11-19","close":3951.5278},{"date":"2018-11-20","close":3979.7534},{"date":"2018-11-21","close":3951.5278},{"date":"2018-11-22","close":3891.0454},{"date":"2018-11-23","close":3874.9165},{"date":"2018-11-26","close":3923.3027},{"date":"2018-11-27","close":3935.3987},{"date":"2018-11-28","close":3939.4314},{"date":"2018-11-29","close":4024.1067},{"date":"2018-11-30","close":3995.8823},{"date":"2018-12-03","close":4032.1714},{"date":"2018-12-04","close":4112.8145},{"date":"2018-12-05","close":4177.3291},{"date":"2018-12-06","close":4120.8784},{"date":"2018-12-07","close":4169.2651},{"date":"2018-12-10","close":4080.5574},{"date":"2018-12-11","close":4032.1714},{"date":"2018-12-12","close":4120.8784},{"date":"2018-12-13","close":4201.5229},{"date":"2018-12-14","close":4161.2007},{"date":"2018-12-17","close":4145.0723},{"date":"2018-12-18","close":4112.8145},{"date":"2018-12-19","close":4137.0073},{"date":"2018-12-20","close":4096.686},{"date":"2018-12-21","close":4137.0073},{"date":"2018-12-24","close":4128.9429},{"date":"2018-12-26","close":4104.751},{"date":"2018-12-27","close":4146.2959},{"date":"2018-12-28","close":4050.7407},{"date":"2019-01-02","close":4038.2764},{"date":"2019-01-03","close":4009.1943},{"date":"2019-01-04","close":3963.4934},{"date":"2019-01-07","close":3955.1853},{"date":"2019-01-08","close":3975.9578},{"date":"2019-01-09","close":4009.1943},{"date":"2019-01-10","close":3988.4209},{"date":"2019-01-11","close":3980.1123},{"date":"2019-01-14","close":3934.4119},{"date":"2019-01-15","close":3938.5659},{"date":"2019-01-16","close":3913.6384},{"date":"2019-01-17","close":3826.3918},{"date":"2019-01-18","close":3884.5562},{"date":"2019-01-21","close":3884.5562},{"date":"2019-01-22","close":3901.1748},{"date":"2019-01-23","close":3901.1748},{"date":"2019-01-24","close":3921.9478},{"date":"2019-01-25","close":3930.2566},{"date":"2019-01-28","close":3988.4209},{"date":"2019-01-29","close":4017.5034},{"date":"2019-01-30","close":4071.5139},{"date":"2019-01-31","close":4021.6584},{"date":"2019-02-01","close":4025.8125},{"date":"2019-02-07","close":4063.2048},{"date":"2019-02-08","close":4067.3589},{"date":"2019-02-11","close":4071.5139},{"date":"2019-02-12","close":4075.6682},{"date":"2019-02-13","close":4075.6682},{"date":"2019-02-14","close":4025.8125},{"date":"2019-02-15","close":3909.4839},{"date":"2019-02-18","close":3901.1748},{"date":"2019-02-19","close":3905.3291},{"date":"2019-02-20","close":3913.6384},{"date":"2019-02-21","close":3901.1748},{"date":"2019-02-22","close":3867.9377},{"date":"2019-02-25","close":3888.7104},{"date":"2019-02-26","close":3892.8655},{"date":"2019-02-27","close":3880.4016},{"date":"2019-02-28","close":3805.6189},{"date":"2019-03-04","close":3855.4741},{"date":"2019-03-05","close":3884.5562},{"date":"2019-03-06","close":3872.0925},{"date":"2019-03-07","close":3847.1648},{"date":"2019-03-08","close":3847.1648},{"date":"2019-03-11","close":3818.0825},{"date":"2019-03-12","close":3830.5464},{"date":"2019-03-13","close":3809.7729},{"date":"2019-03-14","close":3801.4644},{"date":"2019-03-15","close":3793.1548},{"date":"2019-03-18","close":3809.7729},{"date":"2019-03-19","close":3822.2368},{"date":"2019-03-20","close":3838.856},{"date":"2019-03-21","close":3826.3918},{"date":"2019-03-22","close":3606.1973},{"date":"2019-03-25","close":3606.1973},{"date":"2019-03-26","close":3614.5068},{"date":"2019-03-27","close":3643.5891},{"date":"2019-03-28","close":3643.5891},{"date":"2019-03-29","close":3643.5891},{"date":"2019-04-01","close":3701.7537},{"date":"2019-04-02","close":3747.4539},{"date":"2019-04-03","close":3730.8354},{"date":"2019-04-04","close":3722.5269},{"date":"2019-04-05","close":3693.4443},{"date":"2019-04-08","close":3701.7537},{"date":"2019-04-09","close":3697.5989},{"date":"2019-04-10","close":3730.8354},{"date":"2019-04-11","close":3743.2998},{"date":"2019-04-12","close":3718.3718},{"date":"2019-04-15","close":3739.145},{"date":"2019-04-16","close":3739.145},{"date":"2019-04-17","close":3834.7009},{"date":"2019-04-18","close":3872.0925},{"date":"2019-04-19","close":3838.856},{"date":"2019-04-22","close":3838.856},{"date":"2019-04-23","close":3826.3918},{"date":"2019-04-24","close":3822.2368},{"date":"2019-04-25","close":3838.856},{"date":"2019-04-26","close":3822.2368},{"date":"2019-04-29","close":3822.2368},{"date":"2019-04-30","close":3805.6189},{"date":"2019-05-02","close":3818.0825},{"date":"2019-05-03","close":3830.5464},{"date":"2019-05-07","close":3797.3093},{"date":"2019-05-08","close":3797.3093},{"date":"2019-05-09","close":3689.2898},{"date":"2019-05-10","close":3759.9177},{"date":"2019-05-13","close":3689.2898},{"date":"2019-05-14","close":3730.8354},{"date":"2019-05-15","close":3714.2173},{"date":"2019-05-16","close":3622.8164},{"date":"2019-05-17","close":3568.8062},{"date":"2019-05-20","close":3543.8787},{"date":"2019-05-21","close":3419.2405},{"date":"2019-05-22","close":3456.6318},{"date":"2019-05-23","close":3444.1682},{"date":"2019-05-24","close":3381.8489},{"date":"2019-05-27","close":3327.8391},{"date":"2019-05-28","close":3365.2305},{"date":"2019-05-29","close":3311.2207},{"date":"2019-05-30","close":3294.6021},{"date":"2019-05-31","close":3261.3655},{"date":"2019-06-03","close":3261.3655},{"date":"2019-06-04","close":3290.4475},{"date":"2019-06-05","close":3277.9841},{"date":"2019-06-07","close":3277.9841},{"date":"2019-06-10","close":3286.293},{"date":"2019-06-11","close":3386.0034},{"date":"2019-06-12","close":3386.0034},{"date":"2019-06-13","close":3423.3953},{"date":"2019-06-14","close":3348.6123},{"date":"2019-06-17","close":3406.7766},{"date":"2019-06-18","close":3386.0034},{"date":"2019-06-19","close":3348.6123},{"date":"2019-06-20","close":3348.6123},{"date":"2019-06-21","close":3336.1484},{"date":"2019-06-24","close":3331.9937},{"date":"2019-06-25","close":3327.8391},{"date":"2019-06-26","close":3286.293},{"date":"2019-06-27","close":3315.3755},{"date":"2019-06-28","close":3302.9114},{"date":"2019-07-01","close":3315.3755},{"date":"2019-07-02","close":3348.6123},{"date":"2019-07-03","close":3352.7666},{"date":"2019-07-04","close":3344.4575},{"date":"2019-07-05","close":3319.5298},{"date":"2019-07-08","close":3240.5923},{"date":"2019-07-09","close":3240.5923},{"date":"2019-07-10","close":3311.2207},{"date":"2019-07-11","close":3269.6748},{"date":"2019-07-12","close":3211.5103},{"date":"2019-07-15","close":3203.2012},{"date":"2019-07-16","close":3169.9639},{"date":"2019-07-17","close":3128.418},{"date":"2019-07-18","close":3124.2637},{"date":"2019-07-19","close":3111.7996},{"date":"2019-07-22","close":3132.5728},{"date":"2019-07-23","close":3082.7173},{"date":"2019-07-24","close":3082.7173},{"date":"2019-07-25","close":3082.7173},{"date":"2019-07-26","close":3032.8621},{"date":"2019-07-29","close":3045.3262},{"date":"2019-07-30","close":3099.3359},{"date":"2019-07-31","close":3078.5627},{"date":"2019-08-01","close":3082.7173},{"date":"2019-08-02","close":3045.3262},{"date":"2019-08-05","close":2845.905},{"date":"2019-08-06","close":2866.678},{"date":"2019-08-07","close":2958.0791},{"date":"2019-08-08","close":2916.5334},{"date":"2019-08-09","close":2978.8521},{"date":"2019-08-12","close":2958.0791},{"date":"2019-08-13","close":2924.8423},{"date":"2019-08-14","close":2974.6975},{"date":"2019-08-16","close":2924.8423},{"date":"2019-08-19","close":2916.5334},{"date":"2019-08-20","close":2953.9246},{"date":"2019-08-21","close":2891.6057},{"date":"2019-08-22","close":2912.3787},{"date":"2019-08-23","close":2904.0693},{"date":"2019-08-26","close":2850.0593},{"date":"2019-08-27","close":2833.4412},{"date":"2019-08-28","close":2775.2769},{"date":"2019-08-29","close":2904.0693},{"date":"2019-08-30","close":2899.9146},{"date":"2019-09-02","close":2916.5334},{"date":"2019-09-03","close":2937.3062},{"date":"2019-09-04","close":2895.76},{"date":"2019-09-05","close":2928.9968},{"date":"2019-09-06","close":2887.4509},{"date":"2019-09-09","close":3061.9443},{"date":"2019-09-10","close":3053.6353},{"date":"2019-09-11","close":3074.408},{"date":"2019-09-16","close":3103.4905},{"date":"2019-09-17","close":3115.9541},{"date":"2019-09-18","close":3124.2637},{"date":"2019-09-19","close":3132.5728},{"date":"2019-09-20","close":3099.3359},{"date":"2019-09-23","close":3041.1711},{"date":"2019-09-24","close":3070.2537},{"date":"2019-09-25","close":3111.7996},{"date":"2019-09-26","close":3153.3457},{"date":"2019-09-27","close":3153.3457},{"date":"2019-09-30","close":3157.5002},{"date":"2019-10-01","close":3157.5002},{"date":"2019-10-02","close":3174.1187},{"date":"2019-10-04","close":3149.1909},{"date":"2019-10-07","close":3169.9639},{"date":"2019-10-08","close":3074.408},{"date":"2019-10-10","close":3153.3457},{"date":"2019-10-11","close":3199.0466},{"date":"2019-10-14","close":3257.2109},{"date":"2019-10-15","close":3223.9736},{"date":"2019-10-16","close":3257.2109},{"date":"2019-10-17","close":3199.0466},{"date":"2019-10-18","close":3223.9736},{"date":"2019-10-21","close":3248.9014},{"date":"2019-10-22","close":3228.1284},{"date":"2019-10-23","close":3186.5825},{"date":"2019-10-24","close":3240.5923},{"date":"2019-10-25","close":3215.6648},{"date":"2019-10-28","close":3215.6648},{"date":"2019-10-29","close":3107.645},{"date":"2019-10-30","close":3107.645},{"date":"2019-10-31","close":3107.645},{"date":"2019-11-01","close":3120.1089},{"date":"2019-11-04","close":3161.6548},{"date":"2019-11-05","close":3124.2637},{"date":"2019-11-06","close":3182.428},{"date":"2019-11-07","close":3190.7371},{"date":"2019-11-08","close":3190.7371},{"date":"2019-11-11","close":3240.5923},{"date":"2019-11-12","close":3207.3557},{"date":"2019-11-13","close":3265.52},{"date":"2019-11-14","close":3273.8293},{"date":"2019-11-15","close":3215.6648},{"date":"2019-11-18","close":3182.428},{"date":"2019-11-19","close":3128.418},{"date":"2019-11-20","close":3161.6548},{"date":"2019-11-21","close":3132.5728},{"date":"2019-11-22","close":3145.0364},{"date":"2019-11-25","close":3215.6648},{"date":"2019-11-26","close":3203.2012},{"date":"2019-11-27","close":3207.3557},{"date":"2019-11-28","close":3199.0466},{"date":"2019-11-29","close":3203.2012},{"date":"2019-12-02","close":3203.2012},{"date":"2019-12-03","close":3277.9841},{"date":"2019-12-04","close":3311.2207},{"date":"2019-12-05","close":3161.6548},{"date":"2019-12-06","close":3074.408},{"date":"2019-12-09","close":3066.0991},{"date":"2019-12-10","close":3074.408},{"date":"2019-12-11","close":3032.8621},{"date":"2019-12-12","close":3091.0264},{"date":"2019-12-13","close":3103.4905},{"date":"2019-12-16","close":3078.5627},{"date":"2019-12-17","close":3120.1089},{"date":"2019-12-18","close":3120.1089},{"date":"2019-12-19","close":3099.3359},{"date":"2019-12-20","close":3032.8621},{"date":"2019-12-23","close":3028.7075},{"date":"2019-12-24","close":3082.7173},{"date":"2019-12-26","close":3149.1909},{"date":"2019-12-27","close":3149.1914},{"date":"2019-12-30","close":3161.9927},{"date":"2020-01-02","close":3157.7253},{"date":"2020-01-03","close":3200.3975},{"date":"2020-01-06","close":3132.1223},{"date":"2020-01-07","close":3115.0535},{"date":"2020-01-08","close":3093.7175},{"date":"2020-01-09","close":3200.3975},{"date":"2020-01-10","close":3166.2598},{"date":"2020-01-13","close":3161.9927},{"date":"2020-01-14","close":3119.3206},{"date":"2020-01-15","close":3102.252},{"date":"2020-01-16","close":3136.3896},{"date":"2020-01-17","close":3102.252},{"date":"2020-01-20","close":3089.4502},{"date":"2020-01-21","close":3051.0457},{"date":"2020-01-22","close":3140.657},{"date":"2020-01-23","close":3102.252},{"date":"2020-01-28","close":3038.2439},{"date":"2020-01-29","close":3042.5112},{"date":"2020-01-30","close":2901.6936},{"date":"2020-01-31","close":2931.5642},{"date":"2020-02-03","close":2957.1672},{"date":"2020-02-04","close":2944.3657},{"date":"2020-02-05","close":2910.2283},{"date":"2020-02-06","close":2935.8313},{"date":"2020-02-07","close":2927.2969},{"date":"2020-02-10","close":2969.969},{"date":"2020-02-11","close":2931.5642},{"date":"2020-02-12","close":2880.3574},{"date":"2020-02-13","close":2876.0908},{"date":"2020-02-14","close":2876.0908},{"date":"2020-02-17","close":2829.1514},{"date":"2020-02-18","close":2807.8154},{"date":"2020-02-19","close":2786.4792},{"date":"2020-02-20","close":2782.2122},{"date":"2020-02-21","close":2726.7385},{"date":"2020-02-24","close":2692.6013},{"date":"2020-02-25","close":2692.6013},{"date":"2020-02-26","close":2654.1963},{"date":"2020-02-27","close":2688.3337},{"date":"2020-02-28","close":2645.6619},{"date":"2020-03-02","close":2628.5933},{"date":"2020-03-03","close":2538.9819},{"date":"2020-03-04","close":2504.8442},{"date":"2020-03-05","close":2543.2495},{"date":"2020-03-06","close":2560.3181},{"date":"2020-03-09","close":2560.3181},{"date":"2020-03-10","close":2312.8203},{"date":"2020-03-11","close":2304.2864},{"date":"2020-03-12","close":2189.072},{"date":"2020-03-13","close":2129.3308},{"date":"2020-03-16","close":2039.7201},{"date":"2020-03-17","close":2018.3839},{"date":"2020-03-18","close":1988.5137},{"date":"2020-03-19","close":1792.2228},{"date":"2020-03-20","close":1979.9792},{"date":"2020-03-23","close":1689.8098},{"date":"2020-03-24","close":1728.2146},{"date":"2020-03-25","close":1822.093},{"date":"2020-03-26","close":1813.5585},{"date":"2020-03-27","close":1809.2915},{"date":"2020-03-30","close":1758.0851},{"date":"2020-03-31","close":1834.8947},{"date":"2020-04-01","close":1779.421},{"date":"2020-04-02","close":1783.6881},{"date":"2020-04-03","close":1851.9631},{"date":"2020-04-06","close":1890.3682},{"date":"2020-04-07","close":1898.9025},{"date":"2020-04-08","close":1928.7729},{"date":"2020-04-09","close":1954.3761},{"date":"2020-04-10","close":1967.1776},{"date":"2020-04-13","close":1920.2385},{"date":"2020-04-14","close":1962.9103},{"date":"2020-04-16","close":1937.307},{"date":"2020-04-17","close":2009.8496},{"date":"2020-04-20","close":2078.1248},{"date":"2020-04-21","close":2005.5824},{"date":"2020-04-22","close":2014.1168},{"date":"2020-04-23","close":2073.8574},{"date":"2020-04-24","close":2069.5903},{"date":"2020-04-27","close":2099.4609},{"date":"2020-04-28","close":2090.9265},{"date":"2020-04-29","close":2107.9954},{"date":"2020-05-04","close":2086.6594},{"date":"2020-05-06","close":2129.3308},{"date":"2020-05-07","close":2125.064},{"date":"2020-05-08","close":2133.5981},{"date":"2020-05-11","close":2146.3999},{"date":"2020-05-12","close":2154.9343},{"date":"2020-05-13","close":2107.9954},{"date":"2020-05-14","close":2073.8574},{"date":"2020-05-15","close":2082.3918},{"date":"2020-05-18","close":2035.4526},{"date":"2020-05-19","close":2061.0557},{"date":"2020-05-20","close":2099.4609},{"date":"2020-05-21","close":2078.1248},{"date":"2020-05-22","close":2056.7886},{"date":"2020-05-25","close":2163.4688},{"date":"2020-05-26","close":2257.3472},{"date":"2020-05-27","close":2312.8203},{"date":"2020-05-28","close":2474.9744},{"date":"2020-05-29","close":2415.2332},{"date":"2020-06-01","close":2526.1804},{"date":"2020-06-02","close":2521.9133},{"date":"2020-06-03","close":2538.9819},{"date":"2020-06-04","close":2398.1646},{"date":"2020-06-05","close":2376.8286},{"date":"2020-06-08","close":2295.752},{"date":"2020-06-09","close":2231.7437},{"date":"2020-06-10","close":2236.0112},{"date":"2020-06-11","close":2163.4688},{"date":"2020-06-12","close":2146.3999},{"date":"2020-06-15","close":2129.3308},{"date":"2020-06-16","close":2193.3389},{"date":"2020-06-17","close":2163.4688},{"date":"2020-06-18","close":2176.2705},{"date":"2020-06-19","close":2223.2097},{"date":"2020-06-22","close":2240.2783},{"date":"2020-06-23","close":2197.6062},{"date":"2020-06-24","close":2218.9421},{"date":"2020-06-25","close":2236.0112},{"date":"2020-06-26","close":2261.6143},{"date":"2020-06-29","close":2261.6143},{"date":"2020-06-30","close":2244.5454},{"date":"2020-07-01","close":2240.2783},{"date":"2020-07-02","close":2236.0112},{"date":"2020-07-03","close":2304.2864},{"date":"2020-07-06","close":2317.0879},{"date":"2020-07-07","close":2321.3552},{"date":"2020-07-08","close":2257.3472},{"date":"2020-07-09","close":2274.4155},{"date":"2020-07-10","close":2150.6672},{"date":"2020-07-13","close":2227.4766},{"date":"2020-07-14","close":2214.6748},{"date":"2020-07-15","close":2261.6143},{"date":"2020-07-16","close":2210.408},{"date":"2020-07-17","close":2236.0112},{"date":"2020-07-20","close":2176.2705},{"date":"2020-07-21","close":2197.6062},{"date":"2020-07-22","close":2214.6748},{"date":"2020-07-23","close":2214.6748},{"date":"2020-07-24","close":2189.072},{"date":"2020-07-27","close":2150.6672},{"date":"2020-07-28","close":2193.3389},{"date":"2020-07-29","close":2176.2705},{"date":"2020-07-30","close":2231.7437},{"date":"2020-07-31","close":2176.2705},{"date":"2020-08-03","close":2210.408},{"date":"2020-08-04","close":2201.8733},{"date":"2020-08-05","close":2231.7437},{"date":"2020-08-06","close":2287.2173},{"date":"2020-08-07","close":2248.813},{"date":"2020-08-10","close":2244.5454},{"date":"2020-08-11","close":2632.8604},{"date":"2020-08-12","close":2479.2412},{"date":"2020-08-13","close":2556.051},{"date":"2020-08-14","close":2560.3181},{"date":"2020-08-18","close":2423.7676},{"date":"2020-08-19","close":2517.646},{"date":"2020-08-20","close":2423.7676},{"date":"2020-08-21","close":2560.3181},{"date":"2020-08-24","close":2436.5691},{"date":"2020-08-25","close":2436.5691},{"date":"2020-08-26","close":2372.5613},{"date":"2020-08-27","close":2261.6143},{"date":"2020-08-28","close":2253.0798},{"date":"2020-08-31","close":2321.3552},{"date":"2020-09-01","close":2317.0879},{"date":"2020-09-02","close":2312.8203},{"date":"2020-09-03","close":2312.8203},{"date":"2020-09-04","close":2304.2864},{"date":"2020-09-07","close":2342.6909},{"date":"2020-09-08","close":2278.6829},{"date":"2020-09-09","close":2282.9502},{"date":"2020-09-10","close":2291.4846},{"date":"2020-09-11","close":2265.8813},{"date":"2020-09-14","close":2278.6829},{"date":"2020-09-15","close":2282.9502},{"date":"2020-09-16","close":2265.8813},{"date":"2020-09-17","close":2265.8813},{"date":"2020-09-18","close":2274.4155},{"date":"2020-09-21","close":2317.0879},{"date":"2020-09-22","close":2287.2173},{"date":"2020-09-23","close":2287.2173},{"date":"2020-09-24","close":2240.2783},{"date":"2020-09-25","close":2240.2783},{"date":"2020-09-28","close":2227.4766},{"date":"2020-09-29","close":2270.1484},{"date":"2020-10-05","close":2270.1484},{"date":"2020-10-06","close":2282.9502},{"date":"2020-10-07","close":2278.6829},{"date":"2020-10-08","close":2321.3552},{"date":"2020-10-12","close":2304.2864},{"date":"2020-10-13","close":2312.8203},{"date":"2020-10-14","close":2308.5535},{"date":"2020-10-15","close":2282.9502},{"date":"2020-10-16","close":2274.4155},{"date":"2020-10-19","close":2291.4846},{"date":"2020-10-20","close":2304.2864},{"date":"2020-10-21","close":2317.0879},{"date":"2020-10-22","close":2325.6223},{"date":"2020-10-23","close":2415.2332},{"date":"2020-10-26","close":2931.5642},{"date":"2020-10-27","close":2585.9211},{"date":"2020-10-28","close":3358.2839},{"date":"2020-10-29","close":3490.5669},{"date":"2020-10-30","close":3430.8262},{"date":"2020-11-02","close":3755.1328},{"date":"2020-11-03","close":3755.1328},{"date":"2020-11-04","close":3571.6438},{"date":"2020-11-05","close":3533.2385},{"date":"2020-11-06","close":3413.7573},{"date":"2020-11-09","close":3392.4211},{"date":"2020-11-10","close":3328.4133},{"date":"2020-11-11","close":4023.9663},{"date":"2020-11-12","close":3840.4771},{"date":"2020-11-13","close":3554.5747},{"date":"2020-11-16","close":3499.1013},{"date":"2020-11-17","close":3703.9263},{"date":"2020-11-18","close":3546.0403},{"date":"2020-11-19","close":3810.6072},{"date":"2020-11-20","close":3686.8577},{"date":"2020-11-23","close":3605.7812},{"date":"2020-11-24","close":3520.4373},{"date":"2020-11-25","close":3584.4456},{"date":"2020-11-26","close":3605.7812},{"date":"2020-11-27","close":3584.4456},{"date":"2020-11-30","close":3605.7812},{"date":"2020-12-01","close":3644.186},{"date":"2020-12-02","close":4489.0908},{"date":"2020-12-03","close":4301.3345},{"date":"2020-12-04","close":4023.9663},{"date":"2020-12-07","close":3823.4084},{"date":"2020-12-08","close":3904.4851},{"date":"2020-12-09","close":3938.6226},{"date":"2020-12-10","close":3810.6072},{"date":"2020-12-11","close":3699.6594},{"date":"2020-12-14","close":3819.1409},{"date":"2020-12-15","close":3644.186},{"date":"2020-12-16","close":3546.0403},{"date":"2020-12-17","close":3656.9878},{"date":"2020-12-18","close":3592.9795},{"date":"2020-12-21","close":3592.9795},{"date":"2020-12-22","close":3469.2307},{"date":"2020-12-23","close":3371.0852},{"date":"2020-12-24","close":3396.6882},{"date":"2020-12-28","close":3614.3152},{"date":"2020-12-29","close":3597.2471},{"date":"2020-12-30","close":3610.0483},{"date":"2021-01-04","close":3661.2549},{"date":"2021-01-05","close":3605.7812},{"date":"2021-01-06","close":3708.1941},{"date":"2021-01-07","close":3797.8049},{"date":"2021-01-08","close":3720.9958},{"date":"2021-01-11","close":3563.1094},{"date":"2021-01-12","close":3601.5139},{"date":"2021-01-13","close":3750.8657},{"date":"2021-01-14","close":3695.3926},{"date":"2021-01-15","close":3742.3315},{"date":"2021-01-18","close":3592.9795},{"date":"2021-01-19","close":3686.8577},{"date":"2021-01-20","close":3588.7122},{"date":"2021-01-21","close":3550.3076},{"date":"2021-01-22","close":3452.1621},{"date":"2021-01-25","close":3482.0325},{"date":"2021-01-26","close":3392.4211},{"date":"2021-01-27","close":3383.8867},{"date":"2021-01-28","close":3294.2759},{"date":"2021-01-29","close":3149.1914},{"date":"2021-02-01","close":3264.4055},{"date":"2021-02-02","close":3290.0088},{"date":"2021-02-03","close":3341.2151},{"date":"2021-02-04","close":3349.7495},{"date":"2021-02-05","close":3354.0166},{"date":"2021-02-08","close":3362.551},{"date":"2021-02-09","close":3371.0852},{"date":"2021-02-10","close":3358.2839},{"date":"2021-02-15","close":3349.7495},{"date":"2021-02-16","close":3336.9475},{"date":"2021-02-17","close":3319.8792},{"date":"2021-02-18","close":3268.6726},{"date":"2021-02-19","close":3264.4055},{"date":"2021-02-22","close":3243.0693},{"date":"2021-02-23","close":3208.9321},{"date":"2021-02-24","close":3097.9846},{"date":"2021-02-25","close":3132.1223},{"date":"2021-02-26","close":3183.3289},{"date":"2021-03-02","close":3307.0776},{"date":"2021-03-03","close":3528.9717},{"date":"2021-03-04","close":4181.853},{"date":"2021-03-05","close":3780.7363},{"date":"2021-03-08","close":4028.2336},{"date":"2021-03-09","close":4053.8372},{"date":"2021-03-10","close":4087.9746},{"date":"2021-03-11","close":3840.4771},{"date":"2021-03-12","close":3972.76},{"date":"2021-03-15","close":4472.0225},{"date":"2021-03-16","close":4395.2124},{"date":"2021-03-17","close":4139.1807},{"date":"2021-03-18","close":4386.6777},{"date":"2021-03-19","close":4318.4028},{"date":"2021-03-22","close":4378.144},{"date":"2021-03-23","close":4190.3867},{"date":"2021-03-24","close":4446.4194},{"date":"2021-03-25","close":4454.9531},{"date":"2021-03-26","close":4352.541},{"date":"2021-03-29","close":4352.541},{"date":"2021-03-30","close":5333.9956},{"date":"2021-03-31","close":5103.5669},{"date":"2021-04-01","close":5171.8423},{"date":"2021-04-02","close":5658.3027},{"date":"2021-04-05","close":5214.5142},{"date":"2021-04-06","close":5376.6675},{"date":"2021-04-07","close":5308.3926},{"date":"2021-04-08","close":5325.4609},{"date":"2021-04-09","close":5282.7896},{"date":"2021-04-12","close":5018.2231},{"date":"2021-04-13","close":4924.3457},{"date":"2021-04-14","close":4821.9321},{"date":"2021-04-15","close":4693.916},{"date":"2021-04-16","close":4770.7261},{"date":"2021-04-19","close":4685.3818},{"date":"2021-04-20","close":4676.8477},{"date":"2021-04-21","close":4685.3818},{"date":"2021-04-22","close":4565.9004},{"date":"2021-04-23","close":4608.5728},{"date":"2021-04-26","close":4497.626},{"date":"2021-04-27","close":4395.2124},{"date":"2021-04-28","close":4574.4346},{"date":"2021-04-29","close":4531.7627},{"date":"2021-04-30","close":4318.4028},{"date":"2021-05-03","close":4437.8843},{"date":"2021-05-04","close":4420.8159},{"date":"2021-05-06","close":4463.4873},{"date":"2021-05-07","close":4531.7627},{"date":"2021-05-10","close":4591.5039},{"date":"2021-05-11","close":4591.5039},{"date":"2021-05-12","close":4446.4194},{"date":"2021-05-13","close":4386.6777},{"date":"2021-05-14","close":4574.4346},{"date":"2021-05-17","close":4651.2446},{"date":"2021-05-18","close":4659.7788},{"date":"2021-05-20","close":4710.9849},{"date":"2021-05-21","close":4506.1597},{"date":"2021-05-24","close":4548.8311},{"date":"2021-05-25","close":4548.8311},{"date":"2021-05-26","close":4693.916},{"date":"2021-05-27","close":4719.5195},{"date":"2021-05-28","close":4873.1382},{"date":"2021-05-31","close":4881.6733},{"date":"2021-06-01","close":5043.8267},{"date":"2021-06-02","close":5069.4297},{"date":"2021-06-03","close":5035.292},{"date":"2021-06-04","close":4949.9487},{"date":"2021-06-07","close":4796.3291},{"date":"2021-06-08","close":4796.3291},{"date":"2021-06-09","close":4898.7412},{"date":"2021-06-10","close":4523.2285},{"date":"2021-06-11","close":4565.9004},{"date":"2021-06-14","close":4531.7627},{"date":"2021-06-15","close":4506.1597},{"date":"2021-06-16","close":5223.0488},{"date":"2021-06-17","close":5248.6519},{"date":"2021-06-18","close":5154.7734},{"date":"2021-06-21","close":4941.4136},{"date":"2021-06-22","close":4864.604},{"date":"2021-06-23","close":4745.1226},{"date":"2021-06-24","close":5060.8955},{"date":"2021-06-25","close":4864.604},{"date":"2021-06-28","close":4830.4663},{"date":"2021-06-29","close":4531.7627},{"date":"2021-06-30","close":4437.8843},{"date":"2021-07-01","close":4352.541},{"date":"2021-07-02","close":4190.3867},{"date":"2021-07-05","close":4083.7075},{"date":"2021-07-06","close":4151.9824},{"date":"2021-07-07","close":4122.1113},{"date":"2021-07-08","close":4041.0356},{"date":"2021-07-09","close":3981.2942},{"date":"2021-07-12","close":4083.7075},{"date":"2021-07-13","close":4139.1807},{"date":"2021-07-14","close":3951.4241},{"date":"2021-07-15","close":4006.8977},{"date":"2021-07-16","close":3921.5537},{"date":"2021-07-19","close":3844.7444},{"date":"2021-07-20","close":3904.4851},{"date":"2021-07-21","close":3776.4688},{"date":"2021-07-22","close":3793.5378},{"date":"2021-07-23","close":3810.6072},{"date":"2021-07-26","close":4019.6992},{"date":"2021-07-27","close":4100.7759},{"date":"2021-07-28","close":4041.0356},{"date":"2021-07-29","close":4070.9053},{"date":"2021-07-30","close":4105.0435},{"date":"2021-08-02","close":3951.4241},{"date":"2021-08-03","close":3738.0642},{"date":"2021-08-04","close":3823.4084},{"date":"2021-08-05","close":3857.5459},{"date":"2021-08-06","close":3785.0034},{"date":"2021-08-09","close":3738.0642},{"date":"2021-08-10","close":3622.8501},{"date":"2021-08-11","close":3618.583},{"date":"2021-08-12","close":3563.1094},{"date":"2021-08-13","close":3486.2998},{"date":"2021-08-17","close":3285.7417},{"date":"2021-08-18","close":3349.7495},{"date":"2021-08-19","close":3144.9238},{"date":"2021-08-20","close":2987.0378},{"date":"2021-08-23","close":3046.7783},{"date":"2021-08-24","close":3115.0535},{"date":"2021-08-25","close":3200.3975},{"date":"2021-08-26","close":3221.7336},{"date":"2021-08-27","close":3213.199},{"date":"2021-08-30","close":3285.7417},{"date":"2021-08-31","close":3362.551},{"date":"2021-09-01","close":3392.4211},{"date":"2021-09-02","close":3307.0776},{"date":"2021-09-03","close":3251.604},{"date":"2021-09-06","close":3217.4663},{"date":"2021-09-07","close":3204.6648},{"date":"2021-09-08","close":3187.5959},{"date":"2021-09-09","close":3161.9927},{"date":"2021-09-10","close":3093.7175},{"date":"2021-09-13","close":3093.7175},{"date":"2021-09-14","close":3298.5432},{"date":"2021-09-15","close":3324.146},{"date":"2021-09-16","close":3379.6196},{"date":"2021-09-17","close":3328.4133},{"date":"2021-09-23","close":3302.8103},{"date":"2021-09-24","close":3213.199},{"date":"2021-09-27","close":3115.0535},{"date":"2021-09-28","close":3033.9768},{"date":"2021-09-29","close":2901.6936},{"date":"2021-09-30","close":2859.0217},{"date":"2021-10-01","close":2799.281},{"date":"2021-10-05","close":2645.6619},{"date":"2021-10-06","close":2560.3181},{"date":"2021-10-07","close":2615.7915},{"date":"2021-10-08","close":2701.1355},{"date":"2021-10-12","close":2666.9978},{"date":"2021-10-13","close":2701.1355},{"date":"2021-10-14","close":2773.678},{"date":"2021-10-15","close":2850.4878},{"date":"2021-10-18","close":2867.5559},{"date":"2021-10-19","close":2897.4268},{"date":"2021-10-20","close":2923.0298},{"date":"2021-10-21","close":2850.4878},{"date":"2021-10-22","close":2769.4104},{"date":"2021-10-25","close":2876.0908},{"date":"2021-10-26","close":2871.8232},{"date":"2021-10-27","close":2893.1592},{"date":"2021-10-28","close":2846.2202},{"date":"2021-10-29","close":2846.2202},{"date":"2021-11-01","close":2952.9001},{"date":"2021-11-02","close":2931.5642},{"date":"2021-11-03","close":2961.4343},{"date":"2021-11-04","close":2931.5642},{"date":"2021-11-05","close":2841.9529},{"date":"2021-11-08","close":2974.2361},{"date":"2021-11-09","close":3008.3735},{"date":"2021-11-10","close":2880.3574},{"date":"2021-11-11","close":2739.5405},{"date":"2021-11-12","close":2731.0059},{"date":"2021-11-15","close":2705.4028},{"date":"2021-11-16","close":2692.6013},{"date":"2021-11-17","close":2594.4556},{"date":"2021-11-18","close":2611.5244},{"date":"2021-11-19","close":2632.8604},{"date":"2021-11-22","close":2628.5933},{"date":"2021-11-23","close":2628.5933},{"date":"2021-11-24","close":2581.6541},{"date":"2021-11-25","close":2560.3181},{"date":"2021-11-26","close":2492.0427},{"date":"2021-11-29","close":2410.9661},{"date":"2021-11-30","close":2189.072},{"date":"2021-12-01","close":2248.813},{"date":"2021-12-02","close":2282.9502},{"date":"2021-12-03","close":2364.0271},{"date":"2021-12-06","close":2474.9744},{"date":"2021-12-07","close":2504.8442},{"date":"2021-12-08","close":2462.1729},{"date":"2021-12-09","close":2466.4397},{"date":"2021-12-10","close":2445.1038},{"date":"2021-12-13","close":2389.6301},{"date":"2021-12-14","close":2364.0271},{"date":"2021-12-15","close":2317.0879},{"date":"2021-12-16","close":2312.8203},{"date":"2021-12-17","close":2342.6909},{"date":"2021-12-20","close":2312.8203},{"date":"2021-12-21","close":2321.3552},{"date":"2021-12-22","close":2321.3552},{"date":"2021-12-23","close":2342.6909},{"date":"2021-12-24","close":2381.0957},{"date":"2021-12-27","close":2381.0957},{"date":"2021-12-28","close":2368.2939},{"date":"2021-12-29","close":2398.6016},{"date":"2021-12-30","close":2441.8977},{"date":"2022-01-03","close":2815.0},{"date":"2022-01-04","close":2485.1934},{"date":"2022-01-05","close":2472.2046},{"date":"2022-01-06","close":2459.2158},{"date":"2022-01-07","close":2584.7744},{"date":"2022-01-10","close":2623.741},{"date":"2022-01-11","close":2589.104},{"date":"2022-01-12","close":2602.0928},{"date":"2022-01-13","close":2545.8079},{"date":"2022-01-14","close":2641.0593},{"date":"2022-01-17","close":2718.9924},{"date":"2022-01-18","close":2493.8528},{"date":"2022-01-19","close":2519.8306},{"date":"2022-01-20","close":2597.7634},{"date":"2022-01-21","close":2597.7634},{"date":"2022-01-24","close":2394.2717},{"date":"2022-01-25","close":2290.3613},{"date":"2022-01-26","close":2290.3613},{"date":"2022-01-27","close":2221.0876},{"date":"2022-01-28","close":2312.0093},{"date":"2022-02-03","close":2415.9199},{"date":"2022-02-04","close":2489.5232},{"date":"2022-02-07","close":2545.8079},{"date":"2022-02-08","close":2545.8079},{"date":"2022-02-09","close":2545.8079},{"date":"2022-02-10","close":2632.4001},{"date":"2022-02-11","close":2636.73},{"date":"2022-02-14","close":2524.1599},{"date":"2022-02-15","close":2446.2271},{"date":"2022-02-16","close":2532.8191},{"date":"2022-02-17","close":2537.1489},{"date":"2022-02-18","close":2597.7634},{"date":"2022-02-21","close":2597.7634},{"date":"2022-02-22","close":2597.7634},{"date":"2022-02-23","close":2597.7634},{"date":"2022-02-24","close":2541.4783},{"date":"2022-02-25","close":2541.4783},{"date":"2022-02-28","close":2541.4783},{"date":"2022-03-02","close":2589.104},{"date":"2022-03-03","close":2593.4338},{"date":"2022-03-04","close":2593.4338},{"date":"2022-03-07","close":2498.1826},{"date":"2022-03-08","close":2415.9199},{"date":"2022-03-10","close":2415.9199},{"date":"2022-03-11","close":2415.9199},{"date":"2022-03-14","close":2727.6514},{"date":"2022-03-15","close":2727.6514},{"date":"2022-03-16","close":2727.6514},{"date":"2022-03-17","close":2727.6514},{"date":"2022-03-18","close":2866.1987},{"date":"2022-03-21","close":2866.1987},{"date":"2022-03-22","close":2814.2437},{"date":"2022-03-23","close":2796.925},{"date":"2022-03-24","close":2879.1877},{"date":"2022-03-25","close":2913.8245},{"date":"2022-03-28","close":2818.5735},{"date":"2022-03-29","close":2814.2437},{"date":"2022-03-30","close":2766.6177},{"date":"2022-03-31","close":2926.8132},{"date":"2022-04-01","close":3065.3606},{"date":"2022-04-04","close":3398.7405},{"date":"2022-04-05","close":3550.2766},{"date":"2022-04-06","close":3312.1482},{"date":"2022-04-07","close":3303.4888},{"date":"2022-04-08","close":3303.4888},{"date":"2022-04-11","close":3333.7964},{"date":"2022-04-12","close":3329.4666},{"date":"2022-04-13","close":3355.4443},{"date":"2022-04-14","close":3394.4109},{"date":"2022-04-15","close":3173.6011},{"date":"2022-04-18","close":3325.137},{"date":"2022-04-19","close":3359.7734},{"date":"2022-04-20","close":3459.3545},{"date":"2022-04-21","close":3377.0923},{"date":"2022-04-22","close":3316.4778},{"date":"2022-04-25","close":3195.249},{"date":"2022-04-26","close":3177.9304},{"date":"2022-04-27","close":3082.679},{"date":"2022-04-28","close":3095.668},{"date":"2022-04-29","close":3346.7852},{"date":"2022-05-02","close":3429.0474},{"date":"2022-05-03","close":3450.6956},{"date":"2022-05-04","close":3442.0361},{"date":"2022-05-06","close":3424.718},{"date":"2022-05-09","close":3720.0},{"date":"2022-05-10","close":3143.2935},{"date":"2022-05-11","close":2978.7686},{"date":"2022-05-12","close":2948.4614},{"date":"2022-05-13","close":2952.791},{"date":"2022-05-16","close":2991.7573},{"date":"2022-05-17","close":3026.3943},{"date":"2022-05-18","close":2991.7573},{"date":"2022-05-19","close":2853.21},{"date":"2022-05-20","close":2952.791},{"date":"2022-05-23","close":2952.791},{"date":"2022-05-24","close":2779.6069},{"date":"2022-05-25","close":2857.5396},{"date":"2022-05-26","close":2935.4724},{"date":"2022-05-27","close":2952.791},{"date":"2022-05-30","close":3030.7239},{"date":"2022-05-31","close":3030.7239},{"date":"2022-06-02","close":3030.7239},{"date":"2022-06-03","close":3212.5671},{"date":"2022-06-07","close":3099.9976},{"date":"2022-06-08","close":2939.8022},{"date":"2022-06-09","close":2939.8022},{"date":"2022-06-10","close":2870.5283},{"date":"2022-06-13","close":2632.4001},{"date":"2022-06-14","close":2567.4561},{"date":"2022-06-15","close":2511.1714},{"date":"2022-06-16","close":2511.1714},{"date":"2022-06-17","close":2454.8862},{"date":"2022-06-20","close":2355.3057},{"date":"2022-06-21","close":2433.2383},{"date":"2022-06-22","close":2467.875},{"date":"2022-06-23","close":2268.7134},{"date":"2022-06-24","close":2346.646},{"date":"2022-06-27","close":2450.5566},{"date":"2022-06-28","close":2463.5454},{"date":"2022-06-29","close":2541.4783},{"date":"2022-06-30","close":2446.2271},{"date":"2022-07-01","close":2368.2942},{"date":"2022-07-04","close":2359.635},{"date":"2022-07-05","close":2528.4895},{"date":"2022-07-06","close":2511.1714},{"date":"2022-07-07","close":2528.4895},{"date":"2022-07-08","close":2528.4895},{"date":"2022-07-11","close":2619.4114},{"date":"2022-07-12","close":2628.0703},{"date":"2022-07-13","close":2675.696},{"date":"2022-07-14","close":2744.97},{"date":"2022-07-15","close":2658.3779},{"date":"2022-07-18","close":2714.6626},{"date":"2022-07-19","close":2718.9924},{"date":"2022-07-20","close":2749.2996},{"date":"2022-07-21","close":2736.3108},{"date":"2022-07-22","close":2744.97},{"date":"2022-07-25","close":2749.2996},{"date":"2022-07-26","close":2775.2771},{"date":"2022-07-27","close":2805.5845},{"date":"2022-07-28","close":2887.8469},{"date":"2022-07-29","close":2974.439},{"date":"2022-08-01","close":2931.1428},{"date":"2022-08-02","close":2788.2659},{"date":"2022-08-03","close":2818.5735},{"date":"2022-08-04","close":2909.4946},{"date":"2022-08-05","close":3035.0535},{"date":"2022-08-08","close":3026.3943},{"date":"2022-08-09","close":2970.1094},{"date":"2022-08-10","close":2883.5171},{"date":"2022-08-11","close":2883.5171},{"date":"2022-08-12","close":2857.5396},{"date":"2022-08-16","close":2658.3779},{"date":"2022-08-17","close":2519.8306},{"date":"2022-08-18","close":2463.5454},{"date":"2022-08-19","close":2441.8977},{"date":"2022-08-22","close":2333.6572},{"date":"2022-08-23","close":2359.635},{"date":"2022-08-24","close":2381.283},{"date":"2022-08-25","close":2506.8416},{"date":"2022-08-26","close":2489.5232},{"date":"2022-08-29","close":2363.9646},{"date":"2022-08-30","close":2381.283},{"date":"2022-08-31","close":2389.9421},{"date":"2022-09-01","close":2376.9534},{"date":"2022-09-02","close":2316.3389},{"date":"2022-09-05","close":2277.3726},{"date":"2022-09-06","close":2303.3499},{"date":"2022-09-07","close":2277.3726},{"date":"2022-09-08","close":2316.3389},{"date":"2022-09-13","close":2381.283},{"date":"2022-09-14","close":2303.3499},{"date":"2022-09-15","close":2333.6572},{"date":"2022-09-16","close":2268.7134},{"date":"2022-09-19","close":2203.769},{"date":"2022-09-20","close":2225.417},{"date":"2022-09-21","close":2216.7581},{"date":"2022-09-22","close":2234.0762},{"date":"2022-09-23","close":2216.7581},{"date":"2022-09-26","close":2026.2551},{"date":"2022-09-27","close":2078.2104},{"date":"2022-09-28","close":2069.5515},{"date":"2022-09-29","close":2130.166},{"date":"2022-09-30","close":2164.8025},{"date":"2022-10-04","close":2112.8474},{"date":"2022-10-05","close":2091.1992},{"date":"2022-10-06","close":2208.0989},{"date":"2022-10-07","close":2130.166},{"date":"2022-10-11","close":2078.2104},{"date":"2022-10-12","close":2082.5403},{"date":"2022-10-13","close":2073.8811},{"date":"2022-10-14","close":2108.5178},{"date":"2022-10-17","close":2221.0876},{"date":"2022-10-18","close":2303.3499},{"date":"2022-10-19","close":2281.7024},{"date":"2022-10-20","close":2268.7134},{"date":"2022-10-21","close":2286.0317},{"date":"2022-10-24","close":2255.7246},{"date":"2022-10-25","close":2294.6909},{"date":"2022-10-26","close":2199.4397},{"date":"2022-10-27","close":2277.3726},{"date":"2022-10-28","close":2234.0762},{"date":"2022-10-31","close":2212.4285},{"date":"2022-11-01","close":2264.3835},{"date":"2022-11-02","close":2238.406},{"date":"2022-11-03","close":2225.417},{"date":"2022-11-04","close":2229.7468},{"date":"2022-11-07","close":2264.3835},{"date":"2022-11-08","close":2312.0093},{"date":"2022-11-09","close":2316.3389},{"date":"2022-11-10","close":2359.635},{"date":"2022-11-11","close":2381.283},{"date":"2022-11-14","close":2389.9421},{"date":"2022-11-15","close":2398.6016},{"date":"2022-11-16","close":2368.2942},{"date":"2022-11-17","close":2385.6125},{"date":"2022-11-18","close":2312.0093},{"date":"2022-11-21","close":2277.3726},{"date":"2022-11-22","close":2238.406},{"date":"2022-11-23","close":2242.7356},{"date":"2022-11-24","close":2294.6909},{"date":"2022-11-25","close":2329.3279},{"date":"2022-11-28","close":2337.9871},{"date":"2022-11-29","close":2372.6238},{"date":"2022-11-30","close":2420.2495},{"date":"2022-12-01","close":2437.5681},{"date":"2022-12-02","close":2437.5681},{"date":"2022-12-05","close":2381.283},{"date":"2022-12-06","close":2506.8416},{"date":"2022-12-07","close":2537.1489},{"date":"2022-12-08","close":2376.9534},{"date":"2022-12-09","close":2433.2383},{"date":"2022-12-12","close":2450.5566},{"date":"2022-12-13","close":2424.5791},{"date":"2022-12-14","close":2472.2046},{"date":"2022-12-15","close":2480.864},{"date":"2022-12-16","close":2415.9199},{"date":"2022-12-19","close":2415.9199},{"date":"2022-12-20","close":2372.6238},{"date":"2022-12-21","close":2368.2942},{"date":"2022-12-22","close":2398.6016},{"date":"2022-12-23","close":2389.9421},{"date":"2022-12-26","close":2333.6572},{"date":"2022-12-27","close":2329.3279},{"date":"2022-12-28","close":2440.4597},{"date":"2022-12-29","close":2342.6638},{"date":"2023-01-02","close":2315.9919},{"date":"2023-01-03","close":2298.2107},{"date":"2023-01-04","close":2378.2258},{"date":"2023-01-05","close":2413.7881},{"date":"2023-01-06","close":2422.6785},{"date":"2023-01-09","close":2422.6785},{"date":"2023-01-10","close":2427.124},{"date":"2023-01-11","close":2453.7957},{"date":"2023-01-12","close":2444.905},{"date":"2023-01-13","close":2422.6785},{"date":"2023-01-16","close":2404.8977},{"date":"2023-01-17","close":2400.4524},{"date":"2023-01-18","close":2418.2336},{"date":"2023-01-19","close":2378.2258},{"date":"2023-01-20","close":2400.4524},{"date":"2023-01-25","close":2378.2258},{"date":"2023-01-26","close":2409.3428},{"date":"2023-01-27","close":2396.0068},{"date":"2023-01-30","close":2396.0068},{"date":"2023-01-31","close":2444.905},{"date":"2023-02-01","close":2480.4673},{"date":"2023-02-02","close":2484.9126},{"date":"2023-02-03","close":2458.241},{"date":"2023-02-06","close":2502.6938},{"date":"2023-02-07","close":2453.7957},{"date":"2023-02-08","close":2449.3506},{"date":"2023-02-09","close":2453.7957},{"date":"2023-02-10","close":2422.6785},{"date":"2023-02-13","close":2413.7881},{"date":"2023-02-14","close":2396.0068},{"date":"2023-02-15","close":2409.3428},{"date":"2023-02-16","close":2427.124},{"date":"2023-02-17","close":2413.7881},{"date":"2023-02-20","close":2440.4597},{"date":"2023-02-21","close":2462.6863},{"date":"2023-02-22","close":2436.0144},{"date":"2023-02-23","close":2484.9126},{"date":"2023-02-24","close":2573.8184},{"date":"2023-02-27","close":2631.6072},{"date":"2023-02-28","close":2600.49},{"date":"2023-03-02","close":2640.4976},{"date":"2023-03-03","close":2596.0444},{"date":"2023-03-06","close":2622.7163},{"date":"2023-03-07","close":2613.8257},{"date":"2023-03-08","close":2604.9353},{"date":"2023-03-09","close":2604.9353},{"date":"2023-03-10","close":2524.9202},{"date":"2023-03-13","close":2453.7957},{"date":"2023-03-14","close":2378.2258},{"date":"2023-03-15","close":2427.124},{"date":"2023-03-16","close":2400.4524},{"date":"2023-03-17","close":2413.7881},{"date":"2023-03-20","close":2409.3428},{"date":"2023-03-21","close":2453.7957},{"date":"2023-03-22","close":2427.124},{"date":"2023-03-23","close":2351.5542},{"date":"2023-03-24","close":2409.3428},{"date":"2023-03-27","close":2431.5691},{"date":"2023-03-28","close":2436.0144},{"date":"2023-03-29","close":2467.1316},{"date":"2023-03-30","close":2462.6863},{"date":"2023-03-31","close":2498.2483},{"date":"2023-04-03","close":2684.9502},{"date":"2023-04-04","close":2729.4031},{"date":"2023-04-05","close":2782.7466},{"date":"2023-04-06","close":2733.8484},{"date":"2023-04-07","close":2747.1843},{"date":"2023-04-10","close":2764.9656},{"date":"2023-04-11","close":2751.6296},{"date":"2023-04-12","close":2822.7542},{"date":"2023-04-13","close":2831.6448},{"date":"2023-04-14","close":2822.7542},{"date":"2023-04-17","close":2911.6597},{"date":"2023-04-18","close":2920.5503},{"date":"2023-04-19","close":2782.7466},{"date":"2023-04-20","close":2698.2861},{"date":"2023-04-21","close":2542.7014},{"date":"2023-04-24","close":2529.3655},{"date":"2023-04-25","close":2529.3655},{"date":"2023-04-26","close":2609.3804},{"date":"2023-04-27","close":2662.7239},{"date":"2023-04-28","close":2667.1692},{"date":"2023-05-02","close":2787.1917},{"date":"2023-05-03","close":2858.3164},{"date":"2023-05-04","close":2649.3882},{"date":"2023-05-08","close":2689.3958},{"date":"2023-05-09","close":2689.3958},{"date":"2023-05-10","close":2689.3958},{"date":"2023-05-11","close":2631.6072},{"date":"2023-05-12","close":2551.5918},{"date":"2023-05-15","close":2564.9277},{"date":"2023-05-16","close":2467.1316},{"date":"2023-05-17","close":2471.5767},{"date":"2023-05-18","close":2502.6938},{"date":"2023-05-19","close":2520.4749},{"date":"2023-05-22","close":2542.7014},{"date":"2023-05-23","close":2533.8108},{"date":"2023-05-24","close":2529.3655},{"date":"2023-05-25","close":2467.1316},{"date":"2023-05-26","close":2467.1316},{"date":"2023-05-30","close":2444.905},{"date":"2023-05-31","close":2418.2336},{"date":"2023-06-01","close":2396.0068},{"date":"2023-06-02","close":2427.124},{"date":"2023-06-05","close":2427.124},{"date":"2023-06-07","close":2404.8977},{"date":"2023-06-08","close":2413.7881},{"date":"2023-06-09","close":2444.905},{"date":"2023-06-12","close":2431.5691},{"date":"2023-06-13","close":2404.8977},{"date":"2023-06-14","close":2378.2258},{"date":"2023-06-15","close":2342.6638},{"date":"2023-06-16","close":2347.1089},{"date":"2023-06-19","close":2360.4448},{"date":"2023-06-20","close":2342.6638},{"date":"2023-06-21","close":2329.3279},{"date":"2023-06-22","close":2329.3279},{"date":"2023-06-23","close":2329.3279},{"date":"2023-06-26","close":2302.6562},{"date":"2023-06-27","close":2351.5542},{"date":"2023-06-28","close":2338.2183},{"date":"2023-06-29","close":2298.2107},{"date":"2023-06-30","close":2298.2107},{"date":"2023-07-03","close":2355.9993},{"date":"2023-07-04","close":2342.6638},{"date":"2023-07-05","close":2333.7732},{"date":"2023-07-06","close":2271.5391},{"date":"2023-07-07","close":2258.2031},{"date":"2023-07-10","close":2262.6484},{"date":"2023-07-11","close":2311.5466},{"date":"2023-07-12","close":2338.2183},{"date":"2023-07-13","close":2315.9919},{"date":"2023-07-14","close":2342.6638},{"date":"2023-07-17","close":2338.2183},{"date":"2023-07-18","close":2280.4297},{"date":"2023-07-19","close":2240.4221},{"date":"2023-07-20","close":2200.4146},{"date":"2023-07-21","close":2227.0864},{"date":"2023-07-24","close":2222.6409},{"date":"2023-07-25","close":2160.407},{"date":"2023-07-26","close":2000.3771},{"date":"2023-07-27","close":2075.9468},{"date":"2023-07-28","close":2124.8447},{"date":"2023-07-31","close":2169.2976},{"date":"2023-08-01","close":2173.7429},{"date":"2023-08-02","close":2138.1807},{"date":"2023-08-03","close":2173.7429},{"date":"2023-08-04","close":2155.9617},{"date":"2023-08-07","close":2209.3052},{"date":"2023-08-08","close":2160.407},{"date":"2023-08-09","close":2173.7429},{"date":"2023-08-10","close":2173.7429},{"date":"2023-08-11","close":2133.7354},{"date":"2023-08-14","close":2120.3994},{"date":"2023-08-16","close":1964.8147},{"date":"2023-08-17","close":1889.2448},{"date":"2023-08-18","close":1982.5957},{"date":"2023-08-21","close":1938.1431},{"date":"2023-08-22","close":1982.5957},{"date":"2023-08-23","close":1987.041},{"date":"2023-08-24","close":2004.822},{"date":"2023-08-25","close":1982.5957},{"date":"2023-08-28","close":2035.9391},{"date":"2023-08-29","close":2049.2749},{"date":"2023-08-30","close":2018.1578},{"date":"2023-08-31","close":1960.3693},{"date":"2023-09-01","close":1942.5883},{"date":"2023-09-04","close":1951.4789},{"date":"2023-09-05","close":1982.5957},{"date":"2023-09-06","close":1969.2599},{"date":"2023-09-07","close":1933.6976},{"date":"2023-09-08","close":1947.0334},{"date":"2023-09-11","close":1987.041},{"date":"2023-09-12","close":1982.5957},{"date":"2023-09-13","close":1982.5957},{"date":"2023-09-14","close":1955.9241},{"date":"2023-09-15","close":2004.822},{"date":"2023-09-18","close":2000.3771},{"date":"2023-09-19","close":1982.5957},{"date":"2023-09-20","close":1960.3693},{"date":"2023-09-21","close":1960.3693},{"date":"2023-09-22","close":1929.2522},{"date":"2023-09-25","close":1898.1355},{"date":"2023-09-26","close":1858.1278},{"date":"2023-09-27","close":1902.5807},{"date":"2023-10-04","close":1858.1278},{"date":"2023-10-05","close":1809.2299},{"date":"2023-10-06","close":1804.7845},{"date":"2023-10-10","close":1858.1278},{"date":"2023-10-11","close":1889.2448},{"date":"2023-10-12","close":1889.2448},{"date":"2023-10-13","close":1902.5807},{"date":"2023-10-16","close":1862.5731},{"date":"2023-10-17","close":1818.1204},{"date":"2023-10-18","close":1835.9015},{"date":"2023-10-19","close":1778.1128},{"date":"2023-10-20","close":1764.777},{"date":"2023-10-23","close":1740.7725},{"date":"2023-10-24","close":1778.1128},{"date":"2023-10-25","close":1804.7845},{"date":"2023-10-26","close":1728.3256},{"date":"2023-10-27","close":1733.6599},{"date":"2023-10-30","close":1738.1052},{"date":"2023-10-31","close":1739.8833},{"date":"2023-11-01","close":1831.4562},{"date":"2023-11-02","close":1849.2373},{"date":"2023-11-03","close":1827.0109},{"date":"2023-11-06","close":1840.3467},{"date":"2023-11-07","close":1831.4562},{"date":"2023-11-08","close":1880.3544},{"date":"2023-11-09","close":1893.6902},{"date":"2023-11-10","close":1858.1278},{"date":"2023-11-13","close":1822.5657},{"date":"2023-11-14","close":1809.2299},{"date":"2023-11-15","close":1831.4562},{"date":"2023-11-16","close":1827.0109},{"date":"2023-11-17","close":1924.8071},{"date":"2023-11-20","close":1875.9089},{"date":"2023-11-21","close":1911.4713},{"date":"2023-11-22","close":1911.4713},{"date":"2023-11-23","close":1929.2522},{"date":"2023-11-24","close":1929.2522},{"date":"2023-11-27","close":1942.5883},{"date":"2023-11-28","close":1973.7051},{"date":"2023-11-29","close":1969.2599},{"date":"2023-11-30","close":1969.2599},{"date":"2023-12-01","close":1951.4789},{"date":"2023-12-04","close":1893.6902},{"date":"2023-12-05","close":1889.2448},{"date":"2023-12-06","close":1889.2448},{"date":"2023-12-07","close":1827.0109},{"date":"2023-12-08","close":1929.2522},{"date":"2023-12-11","close":1849.2373},{"date":"2023-12-12","close":1893.6902},{"date":"2023-12-13","close":1858.1278},{"date":"2023-12-14","close":1867.0186},{"date":"2023-12-15","close":1902.5807},{"date":"2023-12-18","close":1853.6825},{"date":"2023-12-19","close":1880.3544},{"date":"2023-12-20","close":1853.6825},{"date":"2023-12-21","close":1849.2373},{"date":"2023-12-22","close":1849.2373},{"date":"2023-12-26","close":1875.9089},{"date":"2023-12-27","close":1898.6749},{"date":"2023-12-28","close":1853.1431},{"date":"2024-01-02","close":1871.3557},{"date":"2024-01-03","close":1930.5471},{"date":"2024-01-04","close":1930.5471},{"date":"2024-01-05","close":1944.2065},{"date":"2024-01-08","close":1907.7812},{"date":"2024-01-09","close":1889.5685},{"date":"2024-01-10","close":1844.0367},{"date":"2024-01-11","close":1871.3557},{"date":"2024-01-12","close":1844.0367},{"date":"2024-01-15","close":1809.4325},{"date":"2024-01-16","close":1798.505},{"date":"2024-01-17","close":1769.3646},{"date":"2024-01-18","close":1759.3475},{"date":"2024-01-19","close":1791.2198},{"date":"2024-01-22","close":1819.4496},{"date":"2024-01-23","close":1821.2708},{"date":"2024-01-24","close":1821.2708},{"date":"2024-01-25","close":1755.7051},{"date":"2024-01-26","close":1774.8284},{"date":"2024-01-29","close":1800.3262},{"date":"2024-01-30","close":1810.3433},{"date":"2024-01-31","close":1803.0581},{"date":"2024-02-01","close":1857.6963},{"date":"2024-02-02","close":1844.0367},{"date":"2024-02-05","close":1802.1475},{"date":"2024-02-06","close":1802.1475},{"date":"2024-02-07","close":1784.8455},{"date":"2024-02-08","close":1800.3262},{"date":"2024-02-13","close":1786.6666},{"date":"2024-02-14","close":1808.5219},{"date":"2024-02-15","close":1806.7007},{"date":"2024-02-16","close":1871.3557},{"date":"2024-02-19","close":1921.4407},{"date":"2024-02-20","close":1944.2065},{"date":"2024-02-21","close":1957.8662},{"date":"2024-02-22","close":1903.228},{"date":"2024-02-23","close":1875.9089},{"date":"2024-02-26","close":1907.7812},{"date":"2024-02-27","close":1930.5471},{"date":"2024-02-28","close":1944.2065},{"date":"2024-02-29","close":1930.5471},{"date":"2024-03-04","close":1985.1853},{"date":"2024-03-05","close":1985.1853},{"date":"2024-03-06","close":1957.8662},{"date":"2024-03-07","close":1930.5471},{"date":"2024-03-08","close":1898.6749},{"date":"2024-03-11","close":1912.3344},{"date":"2024-03-12","close":1921.4407},{"date":"2024-03-13","close":1907.7812},{"date":"2024-03-14","close":1898.6749},{"date":"2024-03-15","close":1898.6749},{"date":"2024-03-18","close":1834.9303},{"date":"2024-03-19","close":1808.5219},{"date":"2024-03-20","close":1800.3262},{"date":"2024-03-21","close":1898.6749},{"date":"2024-03-22","close":1948.7596},{"date":"2024-03-25","close":1944.2065},{"date":"2024-03-26","close":1966.9725},{"date":"2024-03-27","close":1903.228},{"date":"2024-03-28","close":1907.7812},{"date":"2024-03-29","close":1898.6749},{"date":"2024-04-01","close":1971.5256},{"date":"2024-04-02","close":1980.6321},{"date":"2024-04-03","close":2017.0575},{"date":"2024-04-04","close":2112.6741},{"date":"2024-04-05","close":2103.5679},{"date":"2024-04-08","close":2076.2488},{"date":"2024-04-09","close":2071.6956},{"date":"2024-04-11","close":2030.7169},{"date":"2024-04-12","close":2067.1426},{"date":"2024-04-15","close":2112.6741},{"date":"2024-04-16","close":2085.355},{"date":"2024-04-17","close":2126.3337},{"date":"2024-04-18","close":2139.9932},{"date":"2024-04-19","close":2135.4399},{"date":"2024-04-22","close":2139.9932},{"date":"2024-04-23","close":2135.4399},{"date":"2024-04-24","close":2071.6956},{"date":"2024-04-25","close":2039.8234},{"date":"2024-04-26","close":1994.2915},{"date":"2024-04-29","close":2044.3766},{"date":"2024-04-30","close":2203.7378},{"date":"2024-05-02","close":2158.2058},{"date":"2024-05-03","close":2167.3123},{"date":"2024-05-07","close":2199.1846},{"date":"2024-05-08","close":2226.5037},{"date":"2024-05-09","close":2249.2693},{"date":"2024-05-10","close":2294.8013},{"date":"2024-05-13","close":2276.5884},{"date":"2024-05-14","close":2221.9504},{"date":"2024-05-16","close":2167.3123},{"date":"2024-05-17","close":2249.2693},{"date":"2024-05-20","close":2094.4614},{"date":"2024-05-21","close":2144.5464},{"date":"2024-05-22","close":2176.4187},{"date":"2024-05-23","close":2190.0781},{"date":"2024-05-24","close":2144.5464},{"date":"2024-05-27","close":2126.3337},{"date":"2024-05-28","close":2094.4614},{"date":"2024-05-29","close":2067.1426},{"date":"2024-05-30","close":2044.3766},{"date":"2024-05-31","close":2044.3766},{"date":"2024-06-03","close":2012.5043},{"date":"2024-06-04","close":2058.0359},{"date":"2024-06-05","close":2103.5679},{"date":"2024-06-07","close":2035.2703},{"date":"2024-06-10","close":1998.8447},{"date":"2024-06-11","close":2003.3978},{"date":"2024-06-12","close":1989.7384},{"date":"2024-06-13","close":1985.1853},{"date":"2024-06-14","close":1957.8662},{"date":"2024-06-17","close":1935.1003},{"date":"2024-06-18","close":1921.4407},{"date":"2024-06-19","close":1889.5685},{"date":"2024-06-20","close":1821.2708},{"date":"2024-06-21","close":1830.3772},{"date":"2024-06-24","close":1801.2368},{"date":"2024-06-25","close":1818.5389},{"date":"2024-06-26","close":1795.7731},{"date":"2024-06-27","close":1777.5603},{"date":"2024-06-28","close":1789.3986},{"date":"2024-07-01","close":1787.5773},{"date":"2024-07-02","close":1778.4709},{"date":"2024-07-03","close":1748.42},{"date":"2024-07-04","close":1751.152},{"date":"2024-07-05","close":1734.7605},{"date":"2024-07-08","close":1721.101},{"date":"2024-07-09","close":1738.4031},{"date":"2024-07-10","close":1757.5264},{"date":"2024-07-11","close":1775.739},{"date":"2024-07-12","close":1790.3092},{"date":"2024-07-15","close":1775.739},{"date":"2024-07-16","close":1783.9348},{"date":"2024-07-17","close":1808.5219},{"date":"2024-07-18","close":1830.3772},{"date":"2024-07-19","close":1804.8794},{"date":"2024-07-22","close":1783.9348},{"date":"2024-07-23","close":1751.152},{"date":"2024-07-24","close":1750.2413},{"date":"2024-07-25","close":1764.8115},{"date":"2024-07-26","close":1764.8115},{"date":"2024-07-29","close":1772.0966},{"date":"2024-07-30","close":1754.7944},{"date":"2024-07-31","close":1739.3136},{"date":"2024-08-01","close":1746.5986},{"date":"2024-08-02","close":1732.9392},{"date":"2024-08-05","close":1615.4673},{"date":"2024-08-06","close":1610.0034},{"date":"2024-08-07","close":1637.3224},{"date":"2024-08-08","close":1672.8373},{"date":"2024-08-09","close":1693.7819},{"date":"2024-08-12","close":1693.7819},{"date":"2024-08-13","close":1687.4075},{"date":"2024-08-14","close":1693.7819},{"date":"2024-08-16","close":1642.7864},{"date":"2024-08-19","close":1623.663},{"date":"2024-08-20","close":1594.5227},{"date":"2024-08-21","close":1594.5227},{"date":"2024-08-22","close":1601.8077},{"date":"2024-08-23","close":1624.5736},{"date":"2024-08-26","close":1623.663},{"date":"2024-08-27","close":1638.233},{"date":"2024-08-28","close":1657.3564},{"date":"2024-08-29","close":1643.6969},{"date":"2024-08-30","close":1690.1394},{"date":"2024-09-02","close":1716.5477},{"date":"2024-09-03","close":1717.4585},{"date":"2024-09-04","close":1677.3904},{"date":"2024-09-05","close":1664.6415},{"date":"2024-09-06","close":1722.9222},{"date":"2024-09-09","close":1734.7605},{"date":"2024-09-10","close":1739.3136},{"date":"2024-09-11","close":1825.8241},{"date":"2024-09-12","close":1778.4709},{"date":"2024-09-13","close":1768.454},{"date":"2024-09-19","close":1687.4075},{"date":"2024-09-20","close":1720.1903},{"date":"2024-09-23","close":1710.1733},{"date":"2024-09-24","close":1693.7819},{"date":"2024-09-25","close":1703.799},{"date":"2024-09-26","close":1698.335},{"date":"2024-09-27","close":1746.5986},{"date":"2024-09-30","close":1716.5477},{"date":"2024-10-02","close":1654.6245},{"date":"2024-10-04","close":1659.1777},{"date":"2024-10-07","close":1675.5692},{"date":"2024-10-08","close":1675.5692},{"date":"2024-10-10","close":1665.5521},{"date":"2024-10-11","close":1650.0713},{"date":"2024-10-14","close":1650.0713},{"date":"2024-10-15","close":1644.6075},{"date":"2024-10-16","close":1660.999},{"date":"2024-10-17","close":1679.2117},{"date":"2024-10-18","close":1671.016},{"date":"2024-10-21","close":1678.301},{"date":"2024-10-22","close":1668.2841},{"date":"2024-10-23","close":1671.9266},{"date":"2024-10-24","close":1657.3564},{"date":"2024-10-25","close":1657.3564},{"date":"2024-10-28","close":1632.7693},{"date":"2024-10-29","close":1627.3055},{"date":"2024-10-30","close":1605.4502},{"date":"2024-10-31","close":1598.1652},{"date":"2024-11-01","close":1607.2715},{"date":"2024-11-04","close":1639.1438},{"date":"2024-11-05","close":1666.4628},{"date":"2024-11-06","close":1640.9651},{"date":"2024-11-07","close":1646.4288},{"date":"2024-11-08","close":1631.8586},{"date":"2024-11-11","close":1598.1652},{"date":"2024-11-12","close":1625.4843},{"date":"2024-11-13","close":1579.9525},{"date":"2024-11-14","close":1589.0587},{"date":"2024-11-15","close":1652.8032},{"date":"2024-11-18","close":1677.3904},{"date":"2024-11-19","close":1680.1223},{"date":"2024-11-20","close":1639.1438},{"date":"2024-11-21","close":1671.9266},{"date":"2024-11-22","close":1691.0499},{"date":"2024-11-25","close":1691.0499},{"date":"2024-11-26","close":1693.7819},{"date":"2024-11-27","close":1702.8883},{"date":"2024-11-28","close":1675.5692},{"date":"2024-11-29","close":1665.5521},{"date":"2024-12-02","close":1620.931},{"date":"2024-12-03","close":1645.5182},{"date":"2024-12-04","close":1599.0758},{"date":"2024-12-05","close":1623.663},{"date":"2024-12-06","close":1541.7057},{"date":"2024-12-09","close":1479.7825},{"date":"2024-12-10","close":1499.8165},{"date":"2024-12-11","close":1535.3313},{"date":"2024-12-12","close":1552.6334},{"date":"2024-12-13","close":1565.3823},{"date":"2024-12-16","close":1584.5056},{"date":"2024-12-17","close":1553.5441},{"date":"2024-12-18","close":1567.2036},{"date":"2024-12-19","close":1579.9525},{"date":"2024-12-20","close":1552.6334},{"date":"2024-12-23","close":1558.0972},{"date":"2024-12-24","close":1566.293},{"date":"2024-12-26","close":1563.561},{"date":"2024-12-27","close":1570.0488},{"date":"2024-12-30","close":1530.1952},{"date":"2025-01-02","close":1547.8049},{"date":"2025-01-03","close":1593.2195},{"date":"2025-01-06","close":1609.9025},{"date":"2025-01-07","close":1640.4878},{"date":"2025-01-08","close":1647.9025},{"date":"2025-01-09","close":1689.6097},{"date":"2025-01-10","close":1672.9269},{"date":"2025-01-13","close":1677.561},{"date":"2025-01-14","close":1696.0975},{"date":"2025-01-15","close":1689.6097},{"date":"2025-01-16","close":1696.0975},{"date":"2025-01-17","close":1682.1952},{"date":"2025-01-20","close":1692.3903},{"date":"2025-01-21","close":1659.9513},{"date":"2025-01-22","close":1690.5366},{"date":"2025-01-23","close":1649.7561},{"date":"2025-01-24","close":1683.1219},{"date":"2025-01-31","close":1659.0244},{"date":"2025-02-03","close":1631.2195},{"date":"2025-02-04","close":1659.0244},{"date":"2025-02-05","close":1657.1708},{"date":"2025-02-06","close":1659.9513},{"date":"2025-02-07","close":1678.4878},{"date":"2025-02-10","close":1640.4878},{"date":"2025-02-11","close":1661.8049},{"date":"2025-02-12","close":1646.0488},{"date":"2025-02-13","close":1654.3903},{"date":"2025-02-14","close":1639.561},{"date":"2025-02-17","close":1671.0732},{"date":"2025-02-18","close":1646.0488},{"date":"2025-02-19","close":1659.0244},{"date":"2025-02-20","close":1652.5366},{"date":"2025-02-21","close":1659.0244},{"date":"2025-02-24","close":1643.2683},{"date":"2025-02-25","close":1642.3414},{"date":"2025-02-26","close":1664.5853},{"date":"2025-02-27","close":1677.561},{"date":"2025-02-28","close":1659.9513},{"date":"2025-03-04","close":1673.8536},{"date":"2025-03-05","close":1686.8293},{"date":"2025-03-06","close":1682.1952},{"date":"2025-03-07","close":1686.8293},{"date":"2025-03-10","close":1683.1219},{"date":"2025-03-11","close":1680.3414},{"date":"2025-03-12","close":1686.8293},{"date":"2025-03-13","close":1686.8293},{"date":"2025-03-14","close":1689.6097},{"date":"2025-03-17","close":1696.0975},{"date":"2025-03-18","close":1694.2439},{"date":"2025-03-19","close":1684.9756},{"date":"2025-03-20","close":1674.7805},{"date":"2025-03-21","close":1672.9269},{"date":"2025-03-24","close":1666.4391},{"date":"2025-03-25","close":1660.8781},{"date":"2025-03-26","close":1664.5853},{"date":"2025-03-27","close":1634.9269},{"date":"2025-03-28","close":1618.2439},{"date":"2025-03-31","close":1610.8293},{"date":"2025-04-01","close":1650.683},{"date":"2025-04-02","close":1666.4391},{"date":"2025-04-03","close":1672.0},{"date":"2025-04-04","close":1659.9513},{"date":"2025-04-07","close":1622.8781},{"date":"2025-04-08","close":1636.7805},{"date":"2025-04-09","close":1633.0732},{"date":"2025-04-10","close":1992.683},{"date":"2025-04-11","close":1782.2927},{"date":"2025-04-14","close":1714.6342},{"date":"2025-04-15","close":1786.9269},{"date":"2025-04-16","close":1784.1464},{"date":"2025-04-17","close":1790.6342},{"date":"2025-04-18","close":1788.7805},{"date":"2025-04-21","close":1835.1219},{"date":"2025-04-22","close":1816.5853},{"date":"2025-04-23","close":1675.7073},{"date":"2025-04-24","close":1691.4634},{"date":"2025-04-25","close":1697.9513},{"date":"2025-04-28","close":1706.2927},{"date":"2025-04-29","close":1710.0},{"date":"2025-04-30","close":1716.4878},{"date":"2025-05-02","close":1741.5122},{"date":"2025-05-07","close":1823.0732},{"date":"2025-05-08","close":1803.6097},{"date":"2025-05-09","close":1828.6342},{"date":"2025-05-12","close":1785.0732},{"date":"2025-05-13","close":1830.4878},{"date":"2025-05-14","close":1832.3414},{"date":"2025-05-15","close":1848.0975},{"date":"2025-05-16","close":1881.4634},{"date":"2025-05-19","close":1858.2927},{"date":"2025-05-20","close":1847.1708},{"date":"2025-05-21","close":1797.1219},{"date":"2025-05-22","close":1815.6586},{"date":"2025-05-23","close":1867.561},{"date":"2025-05-26","close":1876.8293},{"date":"2025-05-27","close":1862.9269},{"date":"2025-05-28","close":1835.1219},{"date":"2025-05-29","close":1838.8293},{"date":"2025-05-30","close":1843.4634},{"date":"2025-06-02","close":1796.1952},{"date":"2025-06-04","close":1818.4391},{"date":"2025-06-05","close":1858.2927},{"date":"2025-06-09","close":1900.0},{"date":"2025-06-10","close":1886.0975},{"date":"2025-06-11","close":1909.2683},{"date":"2025-06-12","close":1872.1952},{"date":"2025-06-13","close":1816.5853},{"date":"2025-06-16","close":1822.1464},{"date":"2025-06-17","close":1827.7074},{"date":"2025-06-18","close":1836.0488},{"date":"2025-06-19","close":1825.8536},{"date":"2025-06-20","close":1848.0975},{"date":"2025-06-23","close":1827.7074},{"date":"2025-06-24","close":1830.4878},{"date":"2025-06-25","close":1848.0975},{"date":"2025-06-26","close":1810.0975},{"date":"2025-06-27","close":1825.8536},{"date":"2025-06-30","close":1849.0244},{"date":"2025-07-01","close":1853.6586},{"date":"2025-07-02","close":1881.4634},{"date":"2025-07-03","close":1923.1708},{"date":"2025-07-04","close":1904.6342},{"date":"2025-07-07","close":1886.0975},{"date":"2025-07-08","close":1872.1952},{"date":"2025-07-09","close":1932.4391},{"date":"2025-07-10","close":1923.1708},{"date":"2025-07-11","close":1927.8049},{"date":"2025-07-14","close":1932.4391},{"date":"2025-07-15","close":1932.4391},{"date":"2025-07-16","close":1927.8049},{"date":"2025-07-17","close":1900.0},{"date":"2025-07-18","close":1932.4391},{"date":"2025-07-21","close":1918.5366},{"date":"2025-07-22","close":1913.9025},{"date":"2025-07-23","close":1932.4391},{"date":"2025-07-24","close":1862.9269},{"date":"2025-07-25","close":1839.7561},{"date":"2025-07-28","close":1819.3658},{"date":"2025-07-29","close":1822.1464},{"date":"2025-07-30","close":1811.9513},{"date":"2025-07-31","close":1801.7561},{"date":"2025-08-01","close":1737.8049},{"date":"2025-08-04","close":1747.0732},{"date":"2025-08-05","close":1767.4634},{"date":"2025-08-06","close":1780.4391},{"date":"2025-08-07","close":1798.0488},{"date":"2025-08-08","close":1815.6586},{"date":"2025-08-11","close":1775.8049},{"date":"2025-08-12","close":1773.9513},{"date":"2025-08-13","close":1779.5122},{"date":"2025-08-14","close":1742.4391},{"date":"2025-08-18","close":1698.8781},{"date":"2025-08-19","close":1682.1952},{"date":"2025-08-20","close":1691.4634},{"date":"2025-08-21","close":1706.2927},{"date":"2025-08-22","close":1835.1219},{"date":"2025-08-25","close":1792.4878},{"date":"2025-08-26","close":1767.4634},{"date":"2025-08-27","close":1757.2683},{"date":"2025-08-28","close":1776.7317},{"date":"2025-08-29","close":1764.683},{"date":"2025-09-01","close":1739.6586},{"date":"2025-09-02","close":1756.3414},{"date":"2025-09-03","close":1755.4147},{"date":"2025-09-04","close":1755.4147},{"date":"2025-09-05","close":1769.3171},{"date":"2025-09-08","close":1761.9025},{"date":"2025-09-09","close":1762.8293},{"date":"2025-09-10","close":1788.7805},{"date":"2025-09-11","close":1777.6586},{"date":"2025-09-12","close":1796.1952},{"date":"2025-09-15","close":1821.2195},{"date":"2025-09-16","close":1801.7561},{"date":"2025-09-17","close":1795.2683},{"date":"2025-09-18","close":1797.1219},{"date":"2025-09-19","close":1910.0},{"date":"2025-09-22","close":1773.0244},{"date":"2025-09-23","close":1744.2927},{"date":"2025-09-24","close":1748.0},{"date":"2025-09-25","close":1732.2439},{"date":"2025-09-26","close":1732.2439},{"date":"2025-09-29","close":1750.7805},{"date":"2025-09-30","close":1763.7561},{"date":"2025-10-01","close":1785.0732},{"date":"2025-10-02","close":1803.6097},{"date":"2025-10-10","close":1753.561},{"date":"2025-10-13","close":1783.2195},{"date":"2025-10-14","close":1764.683},{"date":"2025-10-15","close":1793.4147},{"date":"2025-10-16","close":1881.4634},{"date":"2025-10-17","close":1827.7074},{"date":"2025-10-20","close":1895.3658},{"date":"2025-10-21","close":1900.0},{"date":"2025-10-22","close":1876.8293},{"date":"2025-10-23","close":1867.561},{"date":"2025-10-24","close":1872.1952},{"date":"2025-10-27","close":1904.6342},{"date":"2025-10-28","close":1904.6342},{"date":"2025-10-29","close":1840.683},{"date":"2025-10-30","close":1858.2927},{"date":"2025-10-31","close":1886.0975},{"date":"2025-11-03","close":1819.3658},{"date":"2025-11-04","close":1836.0488},{"date":"2025-11-05","close":1811.0244},{"date":"2025-11-06","close":1844.3903},{"date":"2025-11-07","close":1853.6586},{"date":"2025-11-10","close":1881.4634},{"date":"2025-11-11","close":1862.9269},{"date":"2025-11-12","close":1904.6342},{"date":"2025-11-13","close":1867.561},{"date":"2025-11-14","close":1853.6586},{"date":"2025-11-17","close":1918.5366},{"date":"2025-11-18","close":1881.4634},{"date":"2025-11-19","close":1862.9269},{"date":"2025-11-20","close":1895.3658},{"date":"2025-11-21","close":1852.7317},{"date":"2025-11-24","close":1858.2927},{"date":"2025-11-25","close":1867.561},{"date":"2025-11-26","close":1853.6586},{"date":"2025-11-27","close":1853.6586},{"date":"2025-11-28","close":1844.3903},{"date":"2025-12-01","close":1876.8293},{"date":"2025-12-02","close":1867.561},{"date":"2025-12-03","close":1895.3658},{"date":"2025-12-04","close":1881.4634},{"date":"2025-12-05","close":1872.1952},{"date":"2025-12-08","close":1876.8293},{"date":"2025-12-09","close":1895.3658},{"date":"2025-12-10","close":1862.9269},{"date":"2025-12-11","close":1862.9269},{"date":"2025-12-12","close":1862.9269},{"date":"2025-12-15","close":1867.561},{"date":"2025-12-16","close":1876.8293},{"date":"2025-12-17","close":1904.6342},{"date":"2025-12-18","close":1895.3658},{"date":"2025-12-19","close":1858.2927},{"date":"2025-12-22","close":1876.8293},{"date":"2025-12-23","close":1867.561},{"date":"2025-12-24","close":1853.6586},{"date":"2025-12-26","close":1900.0},{"date":"2025-12-29","close":2005.0},{"date":"2025-12-30","close":2000.0},{"date":"2026-01-02","close":2010.0},{"date":"2026-01-05","close":1999.0},{"date":"2026-01-06","close":1999.0},{"date":"2026-01-07","close":1999.0},{"date":"2026-01-08","close":1985.0},{"date":"2026-01-09","close":1993.0},{"date":"2026-01-12","close":1984.0},{"date":"2026-01-13","close":1992.0},{"date":"2026-01-14","close":1982.0},{"date":"2026-01-15","close":1963.0},{"date":"2026-01-16","close":1963.0},{"date":"2026-01-19","close":1959.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":1998.0},{"date":"2026-01-22","close":1998.0},{"date":"2026-01-23","close":1990.0},{"date":"2026-01-26","close":1996.0},{"date":"2026-01-27","close":1988.0},{"date":"2026-01-28","close":1974.0},{"date":"2026-01-29","close":1978.0},{"date":"2026-01-30","close":1979.0},{"date":"2026-02-02","close":1955.0},{"date":"2026-02-03","close":1964.0},{"date":"2026-02-04","close":1965.0},{"date":"2026-02-05","close":1978.0},{"date":"2026-02-06","close":1972.0},{"date":"2026-02-09","close":1979.0},{"date":"2026-02-10","close":2000.0},{"date":"2026-02-11","close":2150.0},{"date":"2026-02-12","close":2250.0},{"date":"2026-02-13","close":2155.0},{"date":"2026-02-19","close":2210.0},{"date":"2026-02-20","close":2190.0},{"date":"2026-02-23","close":2120.0},{"date":"2026-02-24","close":2145.0},{"date":"2026-02-25","close":2145.0},{"date":"2026-02-26","close":2140.0},{"date":"2026-02-27","close":2270.0},{"date":"2026-03-03","close":2270.0},{"date":"2026-03-04","close":2185.0},{"date":"2026-03-05","close":2265.0},{"date":"2026-03-06","close":2300.0},{"date":"2026-03-09","close":2220.0},{"date":"2026-03-10","close":2200.0},{"date":"2026-03-11","close":2215.0},{"date":"2026-03-12","close":2260.0},{"date":"2026-03-13","close":2455.0},{"date":"2026-03-16","close":2510.0},{"date":"2026-03-17","close":2490.0},{"date":"2026-03-18","close":2530.0},{"date":"2026-03-19","close":2600.0},{"date":"2026-03-20","close":2635.0},{"date":"2026-03-23","close":2545.0},{"date":"2026-03-24","close":2570.0},{"date":"2026-03-25","close":2530.0},{"date":"2026-03-26","close":2590.0},{"date":"2026-03-27","close":2535.0},{"date":"2026-03-30","close":2565.0},{"date":"2026-03-31","close":2555.0},{"date":"2026-04-01","close":2685.0},{"date":"2026-04-02","close":2700.0},{"date":"2026-04-03","close":2695.0},{"date":"2026-04-06","close":2705.0},{"date":"2026-04-07","close":2665.0},{"date":"2026-04-08","close":2730.0},{"date":"2026-04-09","close":2625.0},{"date":"2026-04-10","close":2605.0},{"date":"2026-04-13","close":2650.0},{"date":"2026-04-14","close":2660.0},{"date":"2026-04-15","close":2745.0},{"date":"2026-04-16","close":2715.0},{"date":"2026-04-17","close":2820.0},{"date":"2026-04-20","close":2735.0},{"date":"2026-04-21","close":2715.0},{"date":"2026-04-22","close":2675.0},{"date":"2026-04-23","close":2600.0},{"date":"2026-04-24","close":2630.0},{"date":"2026-04-27","close":2610.0},{"date":"2026-04-28","close":2640.0},{"date":"2026-04-29","close":2685.0},{"date":"2026-04-30","close":2715.0},{"date":"2026-05-04","close":2665.0},{"date":"2026-05-06","close":2570.0},{"date":"2026-05-07","close":2550.0},{"date":"2026-05-08","close":2550.0},{"date":"2026-05-11","close":2445.0},{"date":"2026-05-12","close":2425.0},{"date":"2026-05-13","close":2355.0},{"date":"2026-05-14","close":2440.0},{"date":"2026-05-15","close":2600.0},{"date":"2026-05-18","close":2885.0},{"date":"2026-05-19","close":2790.0},{"date":"2026-05-20","close":2745.0},{"date":"2026-05-21","close":2785.0},{"date":"2026-05-22","close":2955.0},{"date":"2026-05-26","close":2975.0},{"date":"2026-05-27","close":2925.0},{"date":"2026-05-28","close":2825.0},{"date":"2026-05-29","close":2705.0},{"date":"2026-06-01","close":2580.0},{"date":"2026-06-02","close":2605.0},{"date":"2026-06-04","close":2555.0},{"date":"2026-06-05","close":2600.0},{"date":"2026-06-08","close":2500.0},{"date":"2026-06-09","close":2560.0},{"date":"2026-06-10","close":2560.0},{"date":"2026-06-11","close":2535.0},{"date":"2026-06-12","close":2620.0},{"date":"2026-06-15","close":2575.0},{"date":"2026-06-16","close":2700.0},{"date":"2026-06-17","close":2535.0},{"date":"2026-06-18","close":2550.0},{"date":"2026-06-19","close":2390.0},{"date":"2026-06-22","close":2355.0},{"date":"2026-06-23","close":2250.0},{"date":"2026-06-24","close":2180.0},{"date":"2026-06-25","close":2210.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2320.0},{"date":"2026-06-30","close":2365.0},{"date":"2026-07-01","close":2385.0},{"date":"2026-07-02","close":2370.0},{"date":"2026-07-03","close":2390.0},{"date":"2026-07-06","close":2380.0},{"date":"2026-07-07","close":2500.0},{"date":"2026-07-08","close":2450.0},{"date":"2026-07-09","close":2470.0},{"date":"2026-07-10","close":2600.0},{"date":"2026-07-13","close":2475.0},{"date":"2026-07-14","close":2445.0},{"date":"2026-07-15","close":2470.0},{"date":"2026-07-16","close":2450.0},{"date":"2026-07-20","close":2420.0},{"date":"2026-07-21","close":2405.0},{"date":"2026-07-22","close":2420.0},{"date":"2026-07-23","close":2410.0},{"date":"2026-07-24","close":2400.0},{"date":"2026-07-27","close":2430.0},{"date":"2026-07-28","close":2330.0},{"date":"2026-07-29","close":2205.0},{"date":"2026-07-30","close":2170.0},{"date":"2026-07-31","close":2265.0},{"date":"2026-08-03","close":2280.0},{"date":"2026-08-04","close":2305.0},{"date":"2026-08-05","close":2260.0},{"date":"2026-08-06","close":2330.0},{"date":"2026-08-07","close":2355.0},{"date":"2026-08-10","close":2380.0},{"date":"2026-08-11","close":2345.0},{"date":"2026-08-12","close":2330.0},{"date":"2026-08-13","close":2265.0},{"date":"2026-08-14","close":2235.0},{"date":"2026-08-18","close":2150.0},{"date":"2026-08-19","close":2125.0},{"date":"2026-08-20","close":2185.0},{"date":"2026-08-21","close":2095.0},{"date":"2026-08-24","close":2105.0},{"date":"2026-08-25","close":2090.0},{"date":"2026-08-26","close":2200.0},{"date":"2026-08-27","close":2115.0},{"date":"2026-08-28","close":2105.0},{"date":"2026-08-31","close":2095.0},{"date":"2026-09-01","close":2345.0},{"date":"2026-09-02","close":2410.0},{"date":"2026-09-03","close":2415.0},{"date":"2026-09-04","close":2340.0},{"date":"2026-09-07","close":2360.0},{"date":"2026-09-08","close":2270.0},{"date":"2026-09-09","close":2305.0},{"date":"2026-09-10","close":2230.0},{"date":"2026-09-11","close":2275.0},{"date":"2026-09-14","close":2385.0},{"date":"2026-09-15","close":2340.0},{"date":"2026-09-16","close":2330.0},{"date":"2026-09-17","close":2315.0},{"date":"2026-09-18","close":2420.0},{"date":"2026-09-21","close":2430.0},{"date":"2026-09-22","close":2405.0},{"date":"2026-09-23","close":2430.0},{"date":"2026-09-28","close":2515.0},{"date":"2026-09-29","close":2470.0},{"date":"2026-09-30","close":2560.0},{"date":"2026-10-01","close":2550.0},{"date":"2026-10-02","close":2540.0},{"date":"2026-10-06","close":2345.0},{"date":"2026-10-07","close":2290.0},{"date":"2026-10-08","close":2350.0},{"date":"2026-10-12","close":2430.0},{"date":"2026-10-13","close":2385.0},{"date":"2026-10-14","close":2440.0},{"date":"2026-10-15","close":2405.0},{"date":"2026-10-16","close":2480.0},{"date":"2026-10-19","close":2650.0},{"date":"2026-10-20","close":2500.0},{"date":"2026-10-21","close":2570.0},{"date":"2026-10-22","close":2450.0},{"date":"2026-10-23","close":2350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":32037.0,"foreign_net":4249.0,"institution_net":-36286.0},{"date":"2026-10-21","retail_net":2007.0,"foreign_net":-1960.0,"institution_net":-47.0},{"date":"2026-10-20","retail_net":9081.0,"foreign_net":-4615.0,"institution_net":-4466.0},{"date":"2026-10-19","retail_net":6336.0,"foreign_net":17489.0,"institution_net":-23825.0},{"date":"2026-10-16","retail_net":-194.0,"foreign_net":5086.0,"institution_net":-4892.0},{"date":"2026-10-15","retail_net":-26626.0,"foreign_net":31400.0,"institution_net":-4774.0},{"date":"2026-10-14","retail_net":-19624.0,"foreign_net":19564.0,"institution_net":60.0},{"date":"2026-10-13","retail_net":3543.0,"foreign_net":-4614.0,"institution_net":1071.0},{"date":"2026-10-12","retail_net":-2094.0,"foreign_net":1771.0,"institution_net":323.0},{"date":"2026-10-08","retail_net":7102.0,"foreign_net":-2859.0,"institution_net":-4243.0},{"date":"2026-10-07","retail_net":-77.0,"foreign_net":1636.0,"institution_net":-1559.0},{"date":"2026-10-06","retail_net":13779.0,"foreign_net":-13775.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":6537.0,"foreign_net":-8225.0,"institution_net":1688.0},{"date":"2026-10-01","retail_net":-2735.0,"foreign_net":-3151.0,"institution_net":5886.0},{"date":"2026-09-30","retail_net":-8972.0,"foreign_net":8977.0,"institution_net":-5.0},{"date":"2026-09-29","retail_net":4115.0,"foreign_net":-10866.0,"institution_net":6751.0},{"date":"2026-09-28","retail_net":-26775.0,"foreign_net":7682.0,"institution_net":19093.0},{"date":"2026-09-23","retail_net":-37748.0,"foreign_net":14853.0,"institution_net":22895.0},{"date":"2026-09-22","retail_net":-4103.0,"foreign_net":-5823.0,"institution_net":9926.0},{"date":"2026-09-21","retail_net":-3978.0,"foreign_net":-8518.0,"institution_net":12496.0},{"date":"2026-09-18","retail_net":-69256.0,"foreign_net":32885.0,"institution_net":36371.0},{"date":"2026-09-17","retail_net":306.0,"foreign_net":-6594.0,"institution_net":6288.0},{"date":"2026-09-16","retail_net":-12045.0,"foreign_net":943.0,"institution_net":11102.0},{"date":"2026-09-15","retail_net":497.0,"foreign_net":-3669.0,"institution_net":3172.0},{"date":"2026-09-14","retail_net":-3146.0,"foreign_net":317.0,"institution_net":2829.0},{"date":"2026-09-11","retail_net":-10665.0,"foreign_net":415.0,"institution_net":10250.0},{"date":"2026-09-10","retail_net":-9839.0,"foreign_net":7101.0,"institution_net":2738.0},{"date":"2026-09-09","retail_net":1428.0,"foreign_net":-1413.0,"institution_net":-15.0},{"date":"2026-09-08","retail_net":10134.0,"foreign_net":-11496.0,"institution_net":1362.0},{"date":"2026-09-07","retail_net":703.0,"foreign_net":-4017.0,"institution_net":3314.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":32037.0,"foreign_net":4249.0,"institution_net":-36286.0},"d3":{"retail_net":43125.0,"foreign_net":-2326.0,"institution_net":-40799.0},"d7":{"retail_net":3017.0,"foreign_net":71213.0,"institution_net":-74230.0},"d14":{"retail_net":29072.0,"foreign_net":41996.0,"institution_net":-71068.0},"d30":{"retail_net":-140272.0,"foreign_net":62773.0,"institution_net":77499.0}},"analysis":"최근 5일 외국인 순매수 2.02만, 기관 순매수 -6.95만. 30일 누적: 외국인 6.28만, 기관 7.75만.","foreign_flow":20249.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-69516.0},"insider_trades":[],"price_analysis":{"current":2345.0,"low_30d":2125.0,"support":2187.0,"high_30d":2745.0,"change_1d":-4.3,"change_7d":-12.8,"change_30d":1.8,"resistance":2683.0,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.24,"per":6.04,"quarter":"2024-Q2"},{"pbr":0.23,"per":5.36,"quarter":"2024-Q3"},{"pbr":0.21,"per":20.93,"quarter":"2024-Q4"},{"pbr":0.21,"per":16.42,"quarter":"2025-Q1"},{"pbr":0.25,"per":11.7,"quarter":"2025-Q2"},{"pbr":0.24,"per":10.05,"quarter":"2025-Q3"},{"pbr":0.26,"per":6.06,"quarter":"2025-Q4"},{"pbr":0.33,"per":4.68,"quarter":"2026-Q1"},{"pbr":0.3,"per":4.77,"quarter":"2026-Q2"},{"pbr":0.26,"per":null,"quarter":"현재"}],"timeline":[{"close":1789.3986,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1716.5477,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1530.1952,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1610.8293,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1849.0244,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1763.7561,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2555.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2365.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.25,"pbr_5y_low":0.21,"per_5y_avg":9.56,"per_5y_low":4.68,"current_pbr":0.26,"current_per":null,"pbr_5y_high":0.33,"per_5y_high":20.93,"pbr_5y_median":0.24,"per_5y_median":6.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -85.0%"},"momentum":{"grade":"C","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -99, PBR 0.25x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.24,"per":6.04,"close":1789.3986,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":5.36,"close":1716.5477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":20.93,"close":1530.1952,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.21,"per":16.42,"close":1610.8293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":11.7,"close":1849.0244,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.24,"per":10.05,"close":1763.7561,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":6.06,"close":2000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":4.68,"close":2555.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.3,"per":4.77,"close":2365.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-99.0,"pbr":null,"per":null,"roa":-0.008153332216619921,"roe":-0.010810317267650933,"revenue":3716949391.0,"market_cap":null,"net_income":-1226479247.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3547122213157946,"total_assets":150426747545.0,"total_equity":113454509857.0,"profit_margin":-0.32996931568929183,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1697244253.0,"operating_margin":-0.4566229115493491},{"eps":295.14,"pbr":0.31,"per":8.31,"roa":0.026570983458810874,"roe":0.032344196445485765,"revenue":24841074346.0,"market_cap":34000000000.0,"net_income":3673879645.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48623861342554836,"total_assets":138266603895.0,"total_equity":113586981553.0,"profit_margin":0.1478953604754853,"dividend_yield":5.48,"fiscal_quarter":"Q1","operating_income":4131709653.0,"operating_margin":0.16632572309278174},{"eps":302.64,"pbr":null,"per":null,"roa":0.02688810087951596,"roe":0.03377167552954605,"revenue":21145337043.0,"market_cap":null,"net_income":3767174462.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5604256116089187,"total_assets":140105635533.0,"total_equity":111548343484.0,"profit_margin":0.17815627409197973,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4351116082.0,"operating_margin":0.2057718953900715},{"eps":-3.07,"pbr":null,"per":null,"roa":-0.0002849611757595405,"roe":-0.000353473220635496,"revenue":7380604849.0,"market_cap":null,"net_income":-38157480.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5222802732112505,"total_assets":133904135882.0,"total_equity":107950129663.0,"profit_margin":-0.005169966524514582,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-279610689.0,"operating_margin":-0.03788452230143232},{"eps":-48.24,"pbr":null,"per":null,"roa":-0.004679215890775502,"roe":-0.0055646438625323764,"revenue":3455082780.0,"market_cap":null,"net_income":-600457146.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5047246349912345,"total_assets":128324309033.0,"total_equity":107905763753.0,"profit_margin":-0.1737895107682485,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-990910447.0,"operating_margin":-0.2867978888193237},{"eps":78.58,"pbr":null,"per":null,"roa":0.00781583856149223,"roe":0.00901000207921008,"revenue":15627053011.0,"market_cap":null,"net_income":978118648.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.436784103963516,"total_assets":125145707694.0,"total_equity":108559203361.0,"profit_margin":0.06259136942272449,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":902725592.0,"operating_margin":0.05776684774567314},{"eps":148.21,"pbr":null,"per":null,"roa":0.013686648791851847,"roe":0.01709152320520065,"revenue":18696378803.0,"market_cap":null,"net_income":1844877467.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5240783375884407,"total_assets":134793951029.0,"total_equity":107941079613.0,"profit_margin":0.09867565727241112,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2564478995.0,"operating_margin":0.137164475646402},{"eps":-20.52,"pbr":null,"per":null,"roa":-0.0019371213259681802,"roe":-0.002408918195913465,"revenue":6308128421.0,"market_cap":null,"net_income":-255418779.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4919944604596375,"total_assets":131854817546.0,"total_equity":106030490962.0,"profit_margin":-0.04049042155668568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-522336135.0,"operating_margin":-0.08280366221796041},{"eps":-108.19,"pbr":null,"per":null,"roa":-0.010688270896022445,"roe":-0.012681166435549977,"revenue":3779722894.0,"market_cap":null,"net_income":-1346722241.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4125270885532806,"total_assets":126000010114.0,"total_equity":106198609398.0,"profit_margin":-0.35630184507383095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1533139142.0,"operating_margin":-0.4056221011423172},{"eps":53.61,"pbr":null,"per":null,"roa":0.005558359663880585,"roe":0.0062085454277280875,"revenue":15368779316.0,"market_cap":null,"net_income":667357957.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4610594619328712,"total_assets":120063831302.0,"total_equity":107490226941.0,"profit_margin":0.043422964392834544,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":634801699.0,"operating_margin":0.04130462712410256},{"eps":395.11,"pbr":null,"per":null,"roa":0.03956840181592068,"roe":0.04574748146907365,"revenue":25042710703.0,"market_cap":null,"net_income":4918219151.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5467591253354104,"total_assets":124296633811.0,"total_equity":107507976244.0,"profit_margin":0.1963932423022728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5188244986.0,"operating_margin":0.20717585438458436},{"eps":-44.5,"pbr":null,"per":null,"roa":-0.004291753758900617,"roe":-0.005412138907996439,"revenue":9194769095.0,"market_cap":null,"net_income":-554758715.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4715671974142163,"total_assets":129261543454.0,"total_equity":102502674900.0,"profit_margin":-0.06033416492227856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-414706227.0,"operating_margin":-0.045102407979501304}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":296.03,"per":6.04,"date":"2024-06","close":1789.4,"source":"reported"},{"eps":296.03,"per":5.88,"date":"2024-07","close":1739.31,"source":"reported"},{"eps":296.03,"per":5.71,"date":"2024-08","close":1690.14,"source":"reported"},{"eps":320.01,"per":5.36,"date":"2024-09","close":1716.55,"source":"reported"},{"eps":320.01,"per":4.99,"date":"2024-10","close":1598.17,"source":"reported"},{"eps":320.01,"per":5.2,"date":"2024-11","close":1665.55,"source":"reported"},{"eps":73.11,"per":20.93,"date":"2024-12","close":1530.2,"source":"reported"},{"eps":73.11,"per":22.69,"date":"2025-01","close":1659.02,"source":"reported"},{"eps":73.11,"per":22.7,"date":"2025-02","close":1659.95,"source":"reported"},{"eps":98.08,"per":16.42,"date":"2025-03","close":1610.83,"source":"reported"},{"eps":98.08,"per":17.5,"date":"2025-04","close":1716.49,"source":"reported"},{"eps":98.08,"per":18.8,"date":"2025-05","close":1843.46,"source":"reported"},{"eps":158.03,"per":11.7,"date":"2025-06","close":1849.02,"source":"reported"},{"eps":158.03,"per":11.4,"date":"2025-07","close":1801.76,"source":"reported"},{"eps":158.03,"per":11.17,"date":"2025-08","close":1764.68,"source":"reported"},{"eps":175.48,"per":10.05,"date":"2025-09","close":1763.76,"source":"reported"},{"eps":175.48,"per":10.75,"date":"2025-10","close":1886.1,"source":"reported"},{"eps":175.48,"per":10.51,"date":"2025-11","close":1844.39,"source":"reported"},{"eps":329.91,"per":6.06,"date":"2025-12","close":2000.0,"source":"reported"},{"eps":329.91,"per":6.0,"date":"2026-01","close":1979.0,"source":"reported"},{"eps":329.91,"per":6.88,"date":"2026-02","close":2270.0,"source":"reported"},{"eps":546.47,"per":4.68,"date":"2026-03","close":2555.0,"source":"reported"},{"eps":546.47,"per":4.97,"date":"2026-04","close":2715.0,"source":"reported"},{"eps":546.47,"per":4.95,"date":"2026-05","close":2705.0,"source":"reported"},{"eps":495.71,"per":4.77,"date":"2026-06","close":2365.0,"source":"reported"},{"eps":495.71,"per":4.57,"date":"2026-07","close":2265.0,"source":"reported"},{"eps":495.71,"per":4.23,"date":"2026-08","close":2095.0,"source":"reported"},{"eps":495.71,"per":5.16,"date":"2026-09","close":2560.0,"source":"reported"},{"eps":495.71,"per":4.74,"date":"2026-10","close":2350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.48,"std":5.87,"count":29,"current":4.74,"lower_1sd":3.61,"upper_1sd":15.34},"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":"진도","phase":"above-fold","symbol_resolved":true}