{"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":"2026-10-23T09:52:24.265653+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-242.6,"direction":"higher_better","percentile":6}],"summary":"매출 +3.3%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.1,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.9,"direction":"higher_better","percentile":38}],"summary":"RSI 39","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":14.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.33,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":67.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 14.1x, 순차입금비율 -0.3x","percentile":83}},"signals":[],"summary":"이퓨쳐(134060)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 243.29억. 현재가 5,110원, 전일 대비 -0.8%, 30일 -6.9%. PER 12.6배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 732.00, 기관 순매수 1.16만.","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":5.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.83%","value_pct":5.83},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":73.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.33,"direction":"lower_better","percentile":null}],"summary":"배당성향 73%로 적정","percentile":79},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.83},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-17.078088648022458,"grade":"D","trend":"하락","atr_14":182.14285714285714,"rsi_14":39.130434782608695,"sma_20":5414.5,"sma_60":5314.0,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-17.08)가 시그널선(8.59)을 하회합니다(데드크로스). SMA20 5414, SMA60 5314 — 혼조세입니다. 볼린저밴드 5209~5620 (현재 위치 -24%).","bb_lower":5209.12473371898,"bb_upper":5619.87526628102,"macd_signal":8.59088910339354},"change_pct":-1.55,"chart_data":[{"date":"2024-10-23","open":3634,"high":3651,"low":3620,"close":3634,"volume":6351,"rsi_14":19.1,"sma_20":4218.0,"sma_60":4395.0,"sma_120":4705.75},{"date":"2024-10-24","open":3634,"high":3691,"low":3634,"close":3683,"volume":6197,"rsi_14":28.28,"sma_20":4215.0,"sma_60":4382.42,"sma_120":4699.71},{"date":"2024-10-25","open":3674,"high":3687,"low":3665,"close":3678,"volume":3514,"rsi_14":30.77,"sma_20":4209.75,"sma_60":4371.83,"sma_120":4693.83},{"date":"2024-10-28","open":3683,"high":3691,"low":3651,"close":3683,"volume":5495,"rsi_14":33.33,"sma_20":4197.5,"sma_60":4361.33,"sma_120":4687.96},{"date":"2024-10-29","open":3683,"high":3709,"low":3669,"close":3683,"volume":4533,"rsi_14":36.71,"sma_20":4185.0,"sma_60":4350.25,"sma_120":4681.88},{"date":"2024-10-30","open":3687,"high":3758,"low":3687,"close":3727,"volume":5105,"rsi_14":45.35,"sma_20":4175.25,"sma_60":4340.08,"sma_120":4676.04},{"date":"2024-10-31","open":3718,"high":3745,"low":3718,"close":3740,"volume":2691,"rsi_14":50.0,"sma_20":4167.5,"sma_60":4330.08,"sma_120":4670.29},{"date":"2024-11-01","open":3740,"high":3758,"low":3740,"close":3745,"volume":2896,"rsi_14":60.56,"sma_20":4160.25,"sma_60":4320.92,"sma_120":4664.54},{"date":"2024-11-04","open":3745,"high":3758,"low":3731,"close":3736,"volume":6015,"rsi_14":61.43,"sma_20":4154.75,"sma_60":4305.58,"sma_120":4658.54},{"date":"2024-11-05","open":3740,"high":3834,"low":3736,"close":3776,"volume":4664,"rsi_14":65.38,"sma_20":4152.75,"sma_60":4296.58,"sma_120":4653.42},{"date":"2024-11-06","open":3776,"high":3789,"low":3776,"close":3785,"volume":2423,"rsi_14":68.83,"sma_20":4153.25,"sma_60":4295.58,"sma_120":4648.21},{"date":"2024-11-07","open":3780,"high":3785,"low":3776,"close":3776,"volume":842,"rsi_14":67.95,"sma_20":4154.0,"sma_60":4291.33,"sma_120":4642.75},{"date":"2024-11-08","open":3776,"high":3780,"low":3758,"close":3758,"volume":1621,"rsi_14":85.48,"sma_20":4155.0,"sma_60":4283.25,"sma_120":4636.21},{"date":"2024-11-11","open":3754,"high":3758,"low":3687,"close":3687,"volume":2230,"rsi_14":59.68,"sma_20":4155.5,"sma_60":4271.67,"sma_120":4628.75},{"date":"2024-11-12","open":3687,"high":3687,"low":3558,"close":3558,"volume":3519,"rsi_14":40.66,"sma_20":4149.5,"sma_60":4255.67,"sma_120":4620.17},{"date":"2024-11-13","open":3558,"high":3660,"low":3558,"close":3651,"volume":3743,"rsi_14":46.53,"sma_20":4148.5,"sma_60":4241.92,"sma_120":4611.54},{"date":"2024-11-14","open":3647,"high":3651,"low":3611,"close":3647,"volume":837,"rsi_14":46.53,"sma_20":4148.0,"sma_60":4228.5,"sma_120":4603.04},{"date":"2024-11-15","open":3647,"high":3758,"low":3598,"close":3634,"volume":8966,"rsi_14":44.66,"sma_20":4147.0,"sma_60":4215.0,"sma_120":4594.25},{"date":"2024-11-18","open":3634,"high":3745,"low":3634,"close":3723,"volume":7872,"rsi_14":53.66,"sma_20":4156.0,"sma_60":4208.83,"sma_120":4586.71},{"date":"2024-11-19","open":3723,"high":3767,"low":3709,"close":3709,"volume":7969,"rsi_14":48.28,"sma_20":4160.25,"sma_60":4206.75,"sma_120":4579.29},{"date":"2024-11-20","open":3687,"high":3909,"low":3683,"close":3838,"volume":1780,"rsi_14":57.75,"sma_20":4171.75,"sma_60":4206.92,"sma_120":4573.17},{"date":"2024-11-21","open":3829,"high":3994,"low":3820,"close":3892,"volume":2846,"rsi_14":60.78,"sma_20":4183.5,"sma_60":4209.17,"sma_120":4567.96},{"date":"2024-11-22","open":3856,"high":3856,"low":3825,"close":3843,"volume":3475,"rsi_14":57.41,"sma_20":4192.75,"sma_60":4209.0,"sma_120":4562.29},{"date":"2024-11-25","open":3829,"high":3865,"low":3794,"close":3794,"volume":8285,"rsi_14":51.22,"sma_20":4199.0,"sma_60":4208.33,"sma_120":4556.17},{"date":"2024-11-26","open":3776,"high":3811,"low":3776,"close":3798,"volume":1473,"rsi_14":50.92,"sma_20":4205.5,"sma_60":4207.67,"sma_120":4550.25},{"date":"2024-11-27","open":3776,"high":3811,"low":3776,"close":3798,"volume":6703,"rsi_14":51.55,"sma_20":4209.5,"sma_60":4206.83,"sma_120":4544.33},{"date":"2024-11-28","open":3798,"high":3856,"low":3780,"close":3825,"volume":3659,"rsi_14":54.6,"sma_20":4214.25,"sma_60":4206.58,"sma_120":4538.25},{"date":"2024-11-29","open":3803,"high":3825,"low":3803,"close":3807,"volume":3722,"rsi_14":58.94,"sma_20":4217.75,"sma_60":4206.58,"sma_120":4529.42},{"date":"2024-12-02","open":3789,"high":3807,"low":3785,"close":3789,"volume":3344,"rsi_14":70.63,"sma_20":4220.75,"sma_60":4206.75,"sma_120":4520.58},{"date":"2024-12-03","open":3780,"high":3780,"low":3718,"close":3718,"volume":2695,"rsi_14":56.2,"sma_20":4217.5,"sma_60":4205.83,"sma_120":4512.58},{"date":"2024-12-04","open":3705,"high":3705,"low":3558,"close":3558,"volume":6236,"rsi_14":43.59,"sma_20":4204.75,"sma_60":4202.17,"sma_120":4502.75},{"date":"2024-12-05","open":3545,"high":3629,"low":3527,"close":3625,"volume":3991,"rsi_14":49.4,"sma_20":4196.25,"sma_60":4199.75,"sma_120":4492.88},{"date":"2024-12-06","open":3589,"high":3594,"low":3558,"close":3594,"volume":2481,"rsi_14":40.65,"sma_20":4187.0,"sma_60":4196.33,"sma_120":4482.12},{"date":"2024-12-09","open":3514,"high":3540,"low":3509,"close":3540,"volume":3814,"rsi_14":38.41,"sma_20":4178.75,"sma_60":4192.42,"sma_120":4471.54},{"date":"2024-12-10","open":3540,"high":3571,"low":3514,"close":3571,"volume":2884,"rsi_14":28.87,"sma_20":4179.5,"sma_60":4189.25,"sma_120":4461.08},{"date":"2024-12-11","open":3576,"high":3625,"low":3562,"close":3594,"volume":7862,"rsi_14":25.19,"sma_20":4176.25,"sma_60":4186.92,"sma_120":4450.83},{"date":"2024-12-12","open":3625,"high":3647,"low":3576,"close":3616,"volume":2610,"rsi_14":30.23,"sma_20":4174.5,"sma_60":4185.42,"sma_120":4440.79},{"date":"2024-12-13","open":3647,"high":3723,"low":3634,"close":3718,"volume":2813,"rsi_14":43.97,"sma_20":4179.25,"sma_60":4185.83,"sma_120":4432.12},{"date":"2024-12-16","open":3718,"high":4083,"low":3718,"close":3829,"volume":8238,"rsi_14":52.12,"sma_20":4185.25,"sma_60":4187.58,"sma_120":4424.0},{"date":"2024-12-17","open":3829,"high":3829,"low":3780,"close":3811,"volume":2270,"rsi_14":50.89,"sma_20":4191.0,"sma_60":4191.67,"sma_120":4415.62},{"date":"2024-12-18","open":3811,"high":3811,"low":3771,"close":3776,"volume":394,"rsi_14":46.78,"sma_20":4187.5,"sma_60":4192.42,"sma_120":4406.92},{"date":"2024-12-19","open":3776,"high":3785,"low":3625,"close":3660,"volume":4026,"rsi_14":41.45,"sma_20":4174.5,"sma_60":4191.0,"sma_120":4397.38},{"date":"2024-12-20","open":3660,"high":3660,"low":3625,"close":3625,"volume":3345,"rsi_14":40.61,"sma_20":4162.25,"sma_60":4188.25,"sma_120":4387.83},{"date":"2024-12-23","open":3625,"high":3638,"low":3616,"close":3616,"volume":2291,"rsi_14":43.72,"sma_20":4152.25,"sma_60":4182.92,"sma_120":4378.88},{"date":"2024-12-24","open":3616,"high":3625,"low":3616,"close":3620,"volume":1395,"rsi_14":54.73,"sma_20":4142.25,"sma_60":4177.58,"sma_120":4370.62},{"date":"2024-12-26","open":3656,"high":3780,"low":3567,"close":3571,"volume":4063,"rsi_14":45.83,"sma_20":4129.5,"sma_60":4171.42,"sma_120":4363.08},{"date":"2024-12-27","open":3571,"high":3607,"low":3549,"close":3558,"volume":5376,"rsi_14":47.14,"sma_20":4114.5,"sma_60":4165.42,"sma_120":4354.5},{"date":"2024-12-30","open":3567,"high":3571,"low":3549,"close":3567,"volume":2273,"rsi_14":52.31,"sma_20":4101.0,"sma_60":4159.67,"sma_120":4347.5},{"date":"2025-01-02","open":3545,"high":3665,"low":3531,"close":3665,"volume":5184,"rsi_14":57.24,"sma_20":4094.0,"sma_60":4156.5,"sma_120":4342.71},{"date":"2025-01-03","open":3665,"high":3665,"low":3536,"close":3629,"volume":4831,"rsi_14":52.7,"sma_20":4089.0,"sma_60":4153.08,"sma_120":4336.5},{"date":"2025-01-06","open":3629,"high":3629,"low":3571,"close":3611,"volume":4122,"rsi_14":49.66,"sma_20":4092.0,"sma_60":4150.0,"sma_120":4330.04},{"date":"2025-01-07","open":3611,"high":3634,"low":3558,"close":3620,"volume":4013,"rsi_14":41.27,"sma_20":4091.75,"sma_60":4147.33,"sma_120":4323.67},{"date":"2025-01-08","open":3620,"high":3829,"low":3585,"close":3585,"volume":3980,"rsi_14":24.77,"sma_20":4091.25,"sma_60":4144.42,"sma_120":4317.08},{"date":"2025-01-09","open":3620,"high":3776,"low":3585,"close":3585,"volume":2167,"rsi_14":25.71,"sma_20":4093.75,"sma_60":4142.67,"sma_120":4310.92},{"date":"2025-01-10","open":3620,"high":3798,"low":3585,"close":3585,"volume":2288,"rsi_14":27.84,"sma_20":4094.5,"sma_60":4141.17,"sma_120":4305.08},{"date":"2025-01-13","open":3847,"high":3847,"low":3585,"close":3589,"volume":1725,"rsi_14":38.89,"sma_20":4094.25,"sma_60":4139.67,"sma_120":4299.21},{"date":"2025-01-14","open":3589,"high":3651,"low":3540,"close":3576,"volume":7501,"rsi_14":41.79,"sma_20":4092.0,"sma_60":4138.17,"sma_120":4293.12},{"date":"2025-01-15","open":3576,"high":3576,"low":3514,"close":3522,"volume":6266,"rsi_14":36.36,"sma_20":4081.0,"sma_60":4135.75,"sma_120":4286.21},{"date":"2025-01-16","open":3522,"high":3580,"low":3496,"close":3567,"volume":4740,"rsi_14":43.02,"sma_20":4066.25,"sma_60":4135.83,"sma_120":4279.71},{"date":"2025-01-17","open":3567,"high":3740,"low":3536,"close":3536,"volume":2792,"rsi_14":45.12,"sma_20":4050.75,"sma_60":4134.0,"sma_120":4271.42},{"date":"2025-01-20","open":3642,"high":3647,"low":3527,"close":3549,"volume":1856,"rsi_14":48.78,"sma_20":4038.0,"sma_60":4132.42,"sma_120":4263.71},{"date":"2025-01-21","open":3687,"high":3691,"low":3505,"close":3687,"volume":4402,"rsi_14":62.16,"sma_20":4039.5,"sma_60":4132.5,"sma_120":4257.46},{"date":"2025-01-22","open":3687,"high":3754,"low":3589,"close":3714,"volume":7401,"rsi_14":55.79,"sma_20":4044.5,"sma_60":4133.17,"sma_120":4252.5},{"date":"2025-01-23","open":3683,"high":3785,"low":3683,"close":3687,"volume":1165,"rsi_14":56.99,"sma_20":4048.5,"sma_60":4133.25,"sma_120":4247.29},{"date":"2025-01-24","open":3678,"high":3714,"low":3656,"close":3714,"volume":1097,"rsi_14":62.11,"sma_20":4053.75,"sma_60":4133.83,"sma_120":4242.04},{"date":"2025-01-31","open":3714,"high":3803,"low":3580,"close":3625,"volume":4784,"rsi_14":50.44,"sma_20":4056.75,"sma_60":4131.92,"sma_120":4236.0},{"date":"2025-02-03","open":3625,"high":3665,"low":3625,"close":3625,"volume":3874,"rsi_14":54.29,"sma_20":4060.5,"sma_60":4129.75,"sma_120":4229.92},{"date":"2025-02-04","open":3625,"high":3736,"low":3625,"close":3736,"volume":5184,"rsi_14":63.08,"sma_20":4070.0,"sma_60":4129.58,"sma_120":4225.25},{"date":"2025-02-05","open":3700,"high":3749,"low":3700,"close":3727,"volume":2678,"rsi_14":62.12,"sma_20":4073.5,"sma_60":4129.42,"sma_120":4217.5},{"date":"2025-02-06","open":3727,"high":3954,"low":3696,"close":3860,"volume":5555,"rsi_14":68.94,"sma_20":4086.5,"sma_60":4131.0,"sma_120":4213.79},{"date":"2025-02-07","open":3860,"high":3865,"low":3780,"close":3785,"volume":2626,"rsi_14":63.43,"sma_20":4096.25,"sma_60":4131.0,"sma_120":4213.29},{"date":"2025-02-10","open":3767,"high":3794,"low":3727,"close":3736,"volume":4690,"rsi_14":63.79,"sma_20":4102.75,"sma_60":4130.25,"sma_120":4210.79},{"date":"2025-02-11","open":3718,"high":3829,"low":3718,"close":3754,"volume":1081,"rsi_14":62.5,"sma_20":4112.25,"sma_60":4130.17,"sma_120":4206.71},{"date":"2025-02-12","open":3754,"high":3811,"low":3754,"close":3771,"volume":740,"rsi_14":66.06,"sma_20":4122.75,"sma_60":4131.75,"sma_120":4201.71},{"date":"2025-02-13","open":3771,"high":3940,"low":3763,"close":3771,"volume":3884,"rsi_14":65.43,"sma_20":4133.25,"sma_60":4135.75,"sma_120":4195.71},{"date":"2025-02-14","open":3771,"high":3945,"low":3731,"close":3843,"volume":2000,"rsi_14":61.9,"sma_20":4147.5,"sma_60":4139.33,"sma_120":4190.62},{"date":"2025-02-17","open":3843,"high":3843,"low":3794,"close":3838,"volume":1597,"rsi_14":59.86,"sma_20":4162.25,"sma_60":4142.92,"sma_120":4185.71},{"date":"2025-02-18","open":3838,"high":3856,"low":3811,"close":3820,"volume":2291,"rsi_14":60.71,"sma_20":4179.0,"sma_60":4146.42,"sma_120":4180.71},{"date":"2025-02-19","open":3820,"high":3914,"low":3820,"close":3838,"volume":2088,"rsi_14":60.14,"sma_20":4194.25,"sma_60":4148.58,"sma_120":4178.71},{"date":"2025-02-20","open":3820,"high":3874,"low":3811,"close":3874,"volume":5495,"rsi_14":72.22,"sma_20":4213.25,"sma_60":4151.67,"sma_120":4179.21},{"date":"2025-02-21","open":3874,"high":3909,"low":3829,"close":3838,"volume":3081,"rsi_14":67.91,"sma_20":4229.5,"sma_60":4151.67,"sma_120":4179.29},{"date":"2025-02-24","open":3798,"high":3976,"low":3798,"close":3936,"volume":15572,"rsi_14":67.18,"sma_20":4243.5,"sma_60":4152.5,"sma_120":4180.83},{"date":"2025-02-25","open":3936,"high":3989,"low":3914,"close":3989,"volume":17584,"rsi_14":70.92,"sma_20":4259.0,"sma_60":4155.25,"sma_120":4182.12},{"date":"2025-02-26","open":3958,"high":4101,"low":3958,"close":4092,"volume":17028,"rsi_14":69.4,"sma_20":4281.75,"sma_60":4160.83,"sma_120":4184.58},{"date":"2025-02-27","open":4280,"high":4280,"low":3951,"close":3984,"volume":7394,"rsi_14":48.95,"sma_20":4284.75,"sma_60":4160.25,"sma_120":4183.96},{"date":"2025-02-28","open":3984,"high":4172,"low":3960,"close":3974,"volume":2293,"rsi_14":51.38,"sma_20":4292.25,"sma_60":4159.5,"sma_120":4183.17},{"date":"2025-03-04","open":3974,"high":4078,"low":3899,"close":3908,"volume":6613,"rsi_14":46.6,"sma_20":4296.25,"sma_60":4157.08,"sma_120":4181.83},{"date":"2025-03-05","open":3941,"high":3993,"low":3885,"close":3889,"volume":4207,"rsi_14":44.5,"sma_20":4293.0,"sma_60":4154.67,"sma_120":4180.62},{"date":"2025-03-06","open":3889,"high":3965,"low":3833,"close":3833,"volume":9087,"rsi_14":41.87,"sma_20":4287.25,"sma_60":4151.58,"sma_120":4179.17},{"date":"2025-03-07","open":3833,"high":3908,"low":3791,"close":3828,"volume":3099,"rsi_14":36.7,"sma_20":4273.75,"sma_60":4149.75,"sma_120":4177.79},{"date":"2025-03-10","open":3791,"high":3908,"low":3786,"close":3828,"volume":24216,"rsi_14":36.9,"sma_20":4264.5,"sma_60":4150.92,"sma_120":4176.54},{"date":"2025-03-11","open":3828,"high":3828,"low":3715,"close":3734,"volume":5280,"rsi_14":33.99,"sma_20":4253.0,"sma_60":4149.17,"sma_120":4174.46},{"date":"2025-03-12","open":3734,"high":3772,"low":3650,"close":3715,"volume":22377,"rsi_14":32.02,"sma_20":4239.5,"sma_60":4147.67,"sma_120":4172.0},{"date":"2025-03-13","open":3744,"high":3744,"low":3715,"close":3734,"volume":2306,"rsi_14":30.65,"sma_20":4226.0,"sma_60":4147.5,"sma_120":4169.96},{"date":"2025-03-14","open":3734,"high":3762,"low":3725,"close":3730,"volume":1095,"rsi_14":31.77,"sma_20":4212.25,"sma_60":4146.67,"sma_120":4167.96},{"date":"2025-03-17","open":3753,"high":3866,"low":3725,"close":3739,"volume":4318,"rsi_14":23.84,"sma_20":4195.0,"sma_60":4145.58,"sma_120":4166.25},{"date":"2025-03-18","open":3777,"high":3908,"low":3777,"close":3795,"volume":1041,"rsi_14":23.84,"sma_20":4181.0,"sma_60":4145.08,"sma_120":4165.25},{"date":"2025-03-19","open":3795,"high":3824,"low":3753,"close":3786,"volume":4469,"rsi_14":11.92,"sma_20":4167.5,"sma_60":4142.5,"sma_120":4164.17},{"date":"2025-03-20","open":3786,"high":3857,"low":3786,"close":3800,"volume":1470,"rsi_14":25.93,"sma_20":4153.75,"sma_60":4138.08,"sma_120":4162.83},{"date":"2025-03-21","open":3795,"high":3800,"low":3762,"close":3772,"volume":3100,"rsi_14":24.71,"sma_20":4136.5,"sma_60":4133.5,"sma_120":4162.58},{"date":"2025-03-24","open":3744,"high":3805,"low":3744,"close":3795,"volume":5132,"rsi_14":34.21,"sma_20":4122.5,"sma_60":4130.0,"sma_120":4161.21},{"date":"2025-03-25","open":3758,"high":3795,"low":3701,"close":3706,"volume":9369,"rsi_14":28.57,"sma_20":4098.25,"sma_60":4127.08,"sma_120":4159.04},{"date":"2025-03-26","open":3706,"high":3889,"low":3668,"close":3852,"volume":4631,"rsi_14":51.82,"sma_20":4078.75,"sma_60":4127.42,"sma_120":4157.83},{"date":"2025-03-27","open":3824,"high":3842,"low":3673,"close":3673,"volume":1931,"rsi_14":38.78,"sma_20":4044.0,"sma_60":4124.75,"sma_120":4153.83},{"date":"2025-03-28","open":3673,"high":3730,"low":3673,"close":3683,"volume":3547,"rsi_14":39.6,"sma_20":4028.0,"sma_60":4122.17,"sma_120":4149.88},{"date":"2025-03-31","open":3683,"high":3866,"low":3683,"close":3824,"volume":5471,"rsi_14":55.97,"sma_20":4020.0,"sma_60":4123.0,"sma_120":4147.21},{"date":"2025-04-01","open":3824,"high":4115,"low":3777,"close":3960,"volume":6689,"rsi_14":64.13,"sma_20":4022.75,"sma_60":4126.5,"sma_120":4145.96},{"date":"2025-04-02","open":3960,"high":3988,"low":3889,"close":3889,"volume":4467,"rsi_14":58.46,"sma_20":4022.75,"sma_60":4128.58,"sma_120":4144.12},{"date":"2025-04-03","open":3922,"high":3922,"low":3871,"close":3880,"volume":5074,"rsi_14":58.16,"sma_20":4025.25,"sma_60":4128.67,"sma_120":4142.58},{"date":"2025-04-04","open":3880,"high":4073,"low":3833,"close":3946,"volume":6937,"rsi_14":60.58,"sma_20":4031.5,"sma_60":4130.58,"sma_120":4141.83},{"date":"2025-04-07","open":3922,"high":3984,"low":3715,"close":3852,"volume":7311,"rsi_14":52.78,"sma_20":4032.75,"sma_60":4131.17,"sma_120":4140.58},{"date":"2025-04-08","open":3852,"high":3852,"low":3687,"close":3687,"volume":3652,"rsi_14":45.78,"sma_20":4030.25,"sma_60":4128.67,"sma_120":4138.0},{"date":"2025-04-09","open":3664,"high":3744,"low":3650,"close":3650,"volume":3323,"rsi_14":43.7,"sma_20":4026.75,"sma_60":4126.17,"sma_120":4135.29},{"date":"2025-04-10","open":3678,"high":3889,"low":3659,"close":3866,"volume":3293,"rsi_14":53.4,"sma_20":4033.75,"sma_60":4127.5,"sma_120":4135.08},{"date":"2025-04-11","open":3866,"high":3965,"low":3866,"close":3960,"volume":5498,"rsi_14":55.66,"sma_20":4046.0,"sma_60":4130.5,"sma_120":4135.83},{"date":"2025-04-14","open":3969,"high":4045,"low":3805,"close":3927,"volume":6383,"rsi_14":57.91,"sma_20":4056.0,"sma_60":4132.83,"sma_120":4136.25},{"date":"2025-04-15","open":3927,"high":3969,"low":3866,"close":3866,"volume":6406,"rsi_14":50.54,"sma_20":4059.75,"sma_60":4134.33,"sma_120":4136.25},{"date":"2025-04-16","open":3904,"high":4054,"low":3904,"close":3984,"volume":2854,"rsi_14":62.41,"sma_20":4070.25,"sma_60":4138.92,"sma_120":4137.33},{"date":"2025-04-17","open":3984,"high":3988,"low":3946,"close":3951,"volume":2141,"rsi_14":60.52,"sma_20":4078.25,"sma_60":4142.08,"sma_120":4138.96},{"date":"2025-04-18","open":3984,"high":3984,"low":3908,"close":3941,"volume":3036,"rsi_14":55.14,"sma_20":4087.25,"sma_60":4145.67,"sma_120":4139.83},{"date":"2025-04-21","open":3941,"high":4040,"low":3941,"close":3998,"volume":5858,"rsi_14":51.77,"sma_20":4098.0,"sma_60":4150.0,"sma_120":4141.21},{"date":"2025-04-22","open":3998,"high":4143,"low":3889,"close":4007,"volume":3688,"rsi_14":55.87,"sma_20":4114.0,"sma_60":4151.92,"sma_120":4142.21},{"date":"2025-04-23","open":4040,"high":4059,"low":4016,"close":4054,"volume":6162,"rsi_14":58.37,"sma_20":4124.75,"sma_60":4154.17,"sma_120":4143.67},{"date":"2025-04-24","open":4054,"high":4073,"low":4040,"close":4073,"volume":8018,"rsi_14":56.4,"sma_20":4146.0,"sma_60":4157.25,"sma_120":4145.25},{"date":"2025-04-25","open":4073,"high":4148,"low":4073,"close":4148,"volume":4903,"rsi_14":65.22,"sma_20":4170.75,"sma_60":4161.17,"sma_120":4147.5},{"date":"2025-04-28","open":4148,"high":4148,"low":3965,"close":3965,"volume":8628,"rsi_14":63.98,"sma_20":4178.25,"sma_60":4163.5,"sma_120":4147.71},{"date":"2025-04-29","open":3965,"high":4139,"low":3960,"close":4139,"volume":2331,"rsi_14":71.67,"sma_20":4187.75,"sma_60":4168.92,"sma_120":4149.33},{"date":"2025-04-30","open":4139,"high":4317,"low":4092,"close":4134,"volume":8537,"rsi_14":64.62,"sma_20":4200.75,"sma_60":4172.17,"sma_120":4150.88},{"date":"2025-05-02","open":4134,"high":4270,"low":4129,"close":4266,"volume":4357,"rsi_14":66.01,"sma_20":4221.25,"sma_60":4177.92,"sma_120":4153.67},{"date":"2025-05-07","open":4266,"high":4299,"low":4223,"close":4223,"volume":3051,"rsi_14":65.37,"sma_20":4236.0,"sma_60":4180.42,"sma_120":4155.71},{"date":"2025-05-08","open":4237,"high":4252,"low":4186,"close":4186,"volume":1470,"rsi_14":67.0,"sma_20":4253.75,"sma_60":4183.67,"sma_120":4157.33},{"date":"2025-05-09","open":4186,"high":4308,"low":4158,"close":4285,"volume":2407,"rsi_14":66.33,"sma_20":4285.5,"sma_60":4189.58,"sma_120":4159.92},{"date":"2025-05-12","open":4285,"high":4285,"low":4214,"close":4280,"volume":4115,"rsi_14":68.42,"sma_20":4319.0,"sma_60":4195.08,"sma_120":4162.62},{"date":"2025-05-13","open":4308,"high":4308,"low":4247,"close":4280,"volume":2000,"rsi_14":69.15,"sma_20":4341.0,"sma_60":4200.25,"sma_120":4166.0},{"date":"2025-05-14","open":4280,"high":4280,"low":4115,"close":4115,"volume":5936,"rsi_14":55.92,"sma_20":4349.25,"sma_60":4202.5,"sma_120":4169.12},{"date":"2025-05-15","open":4115,"high":4411,"low":4115,"close":4115,"volume":10023,"rsi_14":55.5,"sma_20":4359.25,"sma_60":4203.42,"sma_120":4171.38},{"date":"2025-05-16","open":4054,"high":4421,"low":4049,"close":4092,"volume":12410,"rsi_14":51.96,"sma_20":4371.25,"sma_60":4204.0,"sma_120":4173.46},{"date":"2025-05-19","open":4092,"high":4190,"low":3904,"close":3904,"volume":16556,"rsi_14":42.5,"sma_20":4367.0,"sma_60":4201.58,"sma_120":4174.0},{"date":"2025-05-20","open":3993,"high":4327,"low":3913,"close":3918,"volume":8272,"rsi_14":39.21,"sma_20":4365.25,"sma_60":4199.08,"sma_120":4173.83},{"date":"2025-05-21","open":3894,"high":4096,"low":3894,"close":3951,"volume":3698,"rsi_14":49.23,"sma_20":4365.75,"sma_60":4196.5,"sma_120":4174.08},{"date":"2025-05-22","open":3951,"high":4233,"low":3946,"close":3951,"volume":11627,"rsi_14":37.34,"sma_20":4363.25,"sma_60":4194.58,"sma_120":4173.12},{"date":"2025-05-23","open":4233,"high":4233,"low":3998,"close":4082,"volume":5917,"rsi_14":47.03,"sma_20":4367.25,"sma_60":4193.17,"sma_120":4172.83},{"date":"2025-05-26","open":4054,"high":4233,"low":4007,"close":4007,"volume":7163,"rsi_14":34.1,"sma_20":4364.75,"sma_60":4189.42,"sma_120":4172.33},{"date":"2025-05-27","open":4120,"high":4167,"low":3984,"close":4106,"volume":6288,"rsi_14":43.24,"sma_20":4366.5,"sma_60":4185.5,"sma_120":4173.17},{"date":"2025-05-28","open":4106,"high":4110,"low":4068,"close":4110,"volume":2684,"rsi_14":45.51,"sma_20":4364.5,"sma_60":4187.75,"sma_120":4174.0},{"date":"2025-05-29","open":4110,"high":4233,"low":4073,"close":4139,"volume":1390,"rsi_14":40.49,"sma_20":4373.75,"sma_60":4190.67,"sma_120":4175.08},{"date":"2025-05-30","open":4139,"high":4139,"low":4045,"close":4045,"volume":4518,"rsi_14":36.26,"sma_20":4368.75,"sma_60":4193.08,"sma_120":4175.08},{"date":"2025-06-02","open":4045,"high":4186,"low":4035,"close":4186,"volume":3728,"rsi_14":45.28,"sma_20":4371.5,"sma_60":4198.33,"sma_120":4176.5},{"date":"2025-06-04","open":4143,"high":4186,"low":4059,"close":4186,"volume":12459,"rsi_14":54.24,"sma_20":4367.25,"sma_60":4204.58,"sma_120":4178.08},{"date":"2025-06-05","open":4186,"high":4186,"low":4087,"close":4096,"volume":8304,"rsi_14":48.98,"sma_20":4360.5,"sma_60":4209.33,"sma_120":4179.54},{"date":"2025-06-09","open":4096,"high":4233,"low":4096,"close":4219,"volume":5611,"rsi_14":56.22,"sma_20":4362.25,"sma_60":4216.25,"sma_120":4183.58},{"date":"2025-06-10","open":4256,"high":4266,"low":4186,"close":4256,"volume":2093,"rsi_14":70.27,"sma_20":4360.75,"sma_60":4225.5,"sma_120":4187.33},{"date":"2025-06-11","open":4275,"high":4285,"low":4223,"close":4237,"volume":3812,"rsi_14":68.28,"sma_20":4358.5,"sma_60":4234.75,"sma_120":4191.21},{"date":"2025-06-12","open":4237,"high":4336,"low":4228,"close":4294,"volume":10579,"rsi_14":69.11,"sma_20":4359.25,"sma_60":4244.67,"sma_120":4196.08},{"date":"2025-06-13","open":4336,"high":4374,"low":4294,"close":4336,"volume":5602,"rsi_14":70.5,"sma_20":4371.0,"sma_60":4255.42,"sma_120":4201.04},{"date":"2025-06-16","open":4327,"high":4515,"low":4233,"close":4510,"volume":13964,"rsi_14":71.77,"sma_20":4392.0,"sma_60":4269.08,"sma_120":4207.33},{"date":"2025-06-17","open":4510,"high":4515,"low":4468,"close":4496,"volume":3102,"rsi_14":76.53,"sma_20":4413.5,"sma_60":4281.5,"sma_120":4213.29},{"date":"2025-06-18","open":4496,"high":4496,"low":4430,"close":4430,"volume":1099,"rsi_14":68.25,"sma_20":4441.5,"sma_60":4292.92,"sma_120":4217.71},{"date":"2025-06-19","open":4411,"high":4477,"low":4407,"close":4430,"volume":2276,"rsi_14":68.09,"sma_20":4468.75,"sma_60":4304.08,"sma_120":4221.08},{"date":"2025-06-20","open":4430,"high":4430,"low":4411,"close":4421,"volume":430,"rsi_14":66.3,"sma_20":4493.75,"sma_60":4315.58,"sma_120":4224.54},{"date":"2025-06-23","open":4421,"high":4421,"low":4374,"close":4374,"volume":1291,"rsi_14":70.11,"sma_20":4516.25,"sma_60":4325.83,"sma_120":4227.92},{"date":"2025-06-24","open":4374,"high":4421,"low":4360,"close":4421,"volume":2442,"rsi_14":66.23,"sma_20":4534.25,"sma_60":4338.5,"sma_120":4232.79},{"date":"2025-06-25","open":4426,"high":4515,"low":4388,"close":4477,"volume":2702,"rsi_14":68.67,"sma_20":4559.25,"sma_60":4349.58,"sma_120":4238.5},{"date":"2025-06-26","open":4454,"high":4454,"low":4317,"close":4327,"volume":4175,"rsi_14":63.69,"sma_20":4571.0,"sma_60":4361.17,"sma_120":4242.96},{"date":"2025-06-27","open":4327,"high":4327,"low":4275,"close":4275,"volume":6883,"rsi_14":53.66,"sma_20":4579.75,"sma_60":4371.67,"sma_120":4246.92},{"date":"2025-06-30","open":4327,"high":4327,"low":4233,"close":4237,"volume":3055,"rsi_14":48.78,"sma_20":4585.0,"sma_60":4379.0,"sma_120":4251.0},{"date":"2025-07-01","open":4322,"high":4402,"low":4256,"close":4402,"volume":952,"rsi_14":58.97,"sma_20":4604.0,"sma_60":4386.83,"sma_120":4256.67},{"date":"2025-07-02","open":4369,"high":4388,"low":4223,"close":4223,"volume":1264,"rsi_14":46.61,"sma_20":4606.0,"sma_60":4392.75,"sma_120":4260.67},{"date":"2025-07-03","open":4223,"high":4275,"low":4200,"close":4275,"volume":1081,"rsi_14":47.09,"sma_20":4610.75,"sma_60":4399.75,"sma_120":4264.21},{"date":"2025-07-04","open":4275,"high":4421,"low":4252,"close":4289,"volume":1117,"rsi_14":37.57,"sma_20":4621.0,"sma_60":4405.83,"sma_120":4268.21},{"date":"2025-07-07","open":4322,"high":4534,"low":4087,"close":4162,"volume":10968,"rsi_14":33.33,"sma_20":4618.0,"sma_60":4411.33,"sma_120":4271.25},{"date":"2025-07-08","open":4327,"high":4515,"low":4205,"close":4430,"volume":2904,"rsi_14":50.0,"sma_20":4627.25,"sma_60":4424.5,"sma_120":4276.58},{"date":"2025-07-09","open":4430,"high":4430,"low":4346,"close":4346,"volume":2470,"rsi_14":46.72,"sma_20":4633.0,"sma_60":4436.83,"sma_120":4281.5},{"date":"2025-07-10","open":4303,"high":4416,"low":4299,"close":4308,"volume":2313,"rsi_14":45.71,"sma_20":4633.75,"sma_60":4444.67,"sma_120":4286.08},{"date":"2025-07-11","open":4275,"high":4520,"low":4275,"close":4346,"volume":1909,"rsi_14":48.92,"sma_20":4634.25,"sma_60":4451.5,"sma_120":4291.0},{"date":"2025-07-14","open":4317,"high":4459,"low":4317,"close":4407,"volume":1425,"rsi_14":49.47,"sma_20":4628.75,"sma_60":4460.0,"sma_120":4296.42},{"date":"2025-07-15","open":4407,"high":4407,"low":4360,"close":4374,"volume":1077,"rsi_14":46.01,"sma_20":4622.25,"sma_60":4469.0,"sma_120":4301.67},{"date":"2025-07-16","open":4374,"high":4374,"low":4332,"close":4364,"volume":953,"rsi_14":51.63,"sma_20":4618.75,"sma_60":4475.75,"sma_120":4307.33},{"date":"2025-07-17","open":4332,"high":4341,"low":4303,"close":4308,"volume":1302,"rsi_14":51.42,"sma_20":4612.25,"sma_60":4482.08,"sma_120":4312.08},{"date":"2025-07-18","open":4308,"high":4346,"low":4289,"close":4327,"volume":1829,"rsi_14":53.91,"sma_20":4607.25,"sma_60":4488.92,"sma_120":4317.29},{"date":"2025-07-21","open":4322,"high":4468,"low":4303,"close":4426,"volume":1083,"rsi_14":51.09,"sma_20":4610.0,"sma_60":4496.5,"sma_120":4323.25},{"date":"2025-07-22","open":4426,"high":4426,"low":4369,"close":4369,"volume":1240,"rsi_14":57.64,"sma_20":4607.25,"sma_60":4502.92,"sma_120":4327.42},{"date":"2025-07-23","open":4364,"high":4515,"low":4346,"close":4397,"volume":524,"rsi_14":56.57,"sma_20":4603.0,"sma_60":4509.0,"sma_120":4331.58},{"date":"2025-07-24","open":4397,"high":4397,"low":4303,"close":4308,"volume":3517,"rsi_14":50.93,"sma_20":4602.0,"sma_60":4513.17,"sma_120":4335.21},{"date":"2025-07-25","open":4308,"high":4313,"low":4233,"close":4233,"volume":2696,"rsi_14":53.69,"sma_20":4599.75,"sma_60":4514.67,"sma_120":4337.92},{"date":"2025-07-28","open":4233,"high":4266,"low":4200,"close":4261,"volume":1038,"rsi_14":38.16,"sma_20":4601.0,"sma_60":4519.92,"sma_120":4341.71},{"date":"2025-07-29","open":4261,"high":4280,"low":4223,"close":4280,"volume":3593,"rsi_14":44.93,"sma_20":4594.5,"sma_60":4522.42,"sma_120":4345.67},{"date":"2025-07-30","open":4280,"high":4350,"low":4256,"close":4256,"volume":503,"rsi_14":45.93,"sma_20":4596.25,"sma_60":4524.58,"sma_120":4348.38},{"date":"2025-07-31","open":4256,"high":4308,"low":4139,"close":4139,"volume":1166,"rsi_14":35.53,"sma_20":4589.0,"sma_60":4522.33,"sma_120":4350.12},{"date":"2025-08-01","open":4139,"high":4186,"low":4139,"close":4143,"volume":3177,"rsi_14":30.0,"sma_20":4581.25,"sma_60":4520.92,"sma_120":4350.67},{"date":"2025-08-04","open":4143,"high":4148,"low":4125,"close":4143,"volume":2579,"rsi_14":31.58,"sma_20":4580.25,"sma_60":4520.17,"sma_120":4351.92},{"date":"2025-08-05","open":4139,"high":4176,"low":4139,"close":4162,"volume":288,"rsi_14":34.07,"sma_20":4566.0,"sma_60":4518.0,"sma_120":4353.79},{"date":"2025-08-06","open":4162,"high":4186,"low":4162,"close":4186,"volume":2120,"rsi_14":39.84,"sma_20":4557.5,"sma_60":4516.33,"sma_120":4355.71},{"date":"2025-08-07","open":4186,"high":4195,"low":4059,"close":4092,"volume":3442,"rsi_14":32.64,"sma_20":4546.0,"sma_60":4513.0,"sma_120":4356.62},{"date":"2025-08-08","open":4129,"high":4143,"low":4096,"close":4139,"volume":2415,"rsi_14":27.07,"sma_20":4535.0,"sma_60":4513.42,"sma_120":4357.96},{"date":"2025-08-11","open":4416,"high":4416,"low":4158,"close":4172,"volume":1348,"rsi_14":33.59,"sma_20":4522.5,"sma_60":4514.42,"sma_120":4358.92},{"date":"2025-08-12","open":4162,"high":4214,"low":4139,"close":4214,"volume":812,"rsi_14":35.11,"sma_20":4514.0,"sma_60":4516.58,"sma_120":4360.29},{"date":"2025-08-13","open":4214,"high":4219,"low":4186,"close":4195,"volume":2616,"rsi_14":39.66,"sma_20":4505.0,"sma_60":4521.75,"sma_120":4361.67},{"date":"2025-08-14","open":4190,"high":4228,"low":4162,"close":4205,"volume":1102,"rsi_14":47.06,"sma_20":4499.5,"sma_60":4526.83,"sma_120":4362.96},{"date":"2025-08-18","open":4181,"high":4487,"low":4045,"close":4087,"volume":15849,"rsi_14":34.71,"sma_20":4486.75,"sma_60":4529.25,"sma_120":4362.88},{"date":"2025-08-19","open":4092,"high":4421,"low":4092,"close":4364,"volume":9065,"rsi_14":55.11,"sma_20":4483.5,"sma_60":4536.58,"sma_120":4365.58},{"date":"2025-08-20","open":4374,"high":4383,"low":4322,"close":4346,"volume":1501,"rsi_14":55.43,"sma_20":4482.25,"sma_60":4541.25,"sma_120":4367.21},{"date":"2025-08-21","open":4303,"high":4322,"low":4266,"close":4275,"volume":738,"rsi_14":58.79,"sma_20":4475.75,"sma_60":4546.0,"sma_120":4367.71},{"date":"2025-08-22","open":4247,"high":4266,"low":4233,"close":4237,"volume":878,"rsi_14":55.81,"sma_20":4472.0,"sma_60":4548.33,"sma_120":4366.92},{"date":"2025-08-25","open":4237,"high":4237,"low":4219,"close":4223,"volume":2528,"rsi_14":54.86,"sma_20":4471.5,"sma_60":4550.33,"sma_120":4369.04},{"date":"2025-08-26","open":4223,"high":4346,"low":4223,"close":4285,"volume":810,"rsi_14":57.07,"sma_20":4472.75,"sma_60":4552.92,"sma_120":4371.79},{"date":"2025-08-27","open":4256,"high":4285,"low":4247,"close":4280,"volume":553,"rsi_14":55.56,"sma_20":4472.75,"sma_60":4557.08,"sma_120":4375.08},{"date":"2025-08-28","open":4228,"high":4421,"low":4228,"close":4393,"volume":4589,"rsi_14":67.39,"sma_20":4480.0,"sma_60":4560.75,"sma_120":4379.54},{"date":"2025-08-29","open":4393,"high":4393,"low":4237,"close":4237,"volume":1807,"rsi_14":55.07,"sma_20":4485.25,"sma_60":4561.67,"sma_120":4383.12},{"date":"2025-09-01","open":4219,"high":4247,"low":4181,"close":4195,"volume":3429,"rsi_14":51.2,"sma_20":4488.0,"sma_60":4563.42,"sma_120":4386.38},{"date":"2025-09-02","open":4181,"high":4190,"low":4073,"close":4073,"volume":5224,"rsi_14":43.36,"sma_20":4484.25,"sma_60":4560.83,"sma_120":4388.54},{"date":"2025-09-03","open":4115,"high":4139,"low":4115,"close":4120,"volume":2530,"rsi_14":46.55,"sma_20":4482.0,"sma_60":4558.42,"sma_120":4391.96},{"date":"2025-09-04","open":4125,"high":4228,"low":4125,"close":4158,"volume":2751,"rsi_14":47.9,"sma_20":4480.5,"sma_60":4557.0,"sma_120":4395.88},{"date":"2025-09-05","open":4158,"high":4261,"low":4158,"close":4158,"volume":3079,"rsi_14":53.52,"sma_20":4484.0,"sma_60":4554.58,"sma_120":4399.62},{"date":"2025-09-08","open":4153,"high":4200,"low":4139,"close":4143,"volume":2100,"rsi_14":35.03,"sma_20":4484.25,"sma_60":4551.17,"sma_120":4403.29},{"date":"2025-09-09","open":4143,"high":4252,"low":4143,"close":4181,"volume":958,"rsi_14":39.13,"sma_20":4484.75,"sma_60":4545.33,"sma_120":4407.21},{"date":"2025-09-10","open":4181,"high":4285,"low":4181,"close":4181,"volume":3870,"rsi_14":43.15,"sma_20":4483.0,"sma_60":4539.75,"sma_120":4410.62},{"date":"2025-09-11","open":4181,"high":4285,"low":4158,"close":4233,"volume":7032,"rsi_14":49.66,"sma_20":4485.0,"sma_60":4536.25,"sma_120":4414.58},{"date":"2025-09-12","open":4233,"high":4256,"low":4219,"close":4219,"volume":1709,"rsi_14":49.66,"sma_20":4485.75,"sma_60":4532.5,"sma_120":4418.29},{"date":"2025-09-15","open":4195,"high":4252,"low":4195,"close":4237,"volume":3105,"rsi_14":46.43,"sma_20":4493.75,"sma_60":4529.25,"sma_120":4422.42},{"date":"2025-09-16","open":4214,"high":4233,"low":4143,"close":4158,"volume":3531,"rsi_14":41.67,"sma_20":4482.75,"sma_60":4525.42,"sma_120":4425.62},{"date":"2025-09-17","open":4200,"high":4223,"low":4139,"close":4223,"volume":1505,"rsi_14":37.67,"sma_20":4476.25,"sma_60":4521.92,"sma_120":4430.21},{"date":"2025-09-18","open":4247,"high":4257,"low":4143,"close":4200,"volume":17832,"rsi_14":42.64,"sma_20":4469.5,"sma_60":4516.08,"sma_120":4432.83},{"date":"2025-09-19","open":4455,"high":4520,"low":4405,"close":4445,"volume":7426,"rsi_14":48.82,"sma_20":4466.5,"sma_60":4513.5,"sma_120":4437.33},{"date":"2025-09-22","open":4181,"high":4181,"low":4115,"close":4129,"volume":3800,"rsi_14":55.36,"sma_20":4461.5,"sma_60":4510.92,"sma_120":4441.29},{"date":"2025-09-23","open":4139,"high":4237,"low":4092,"close":4176,"volume":3143,"rsi_14":55.36,"sma_20":4455.75,"sma_60":4509.83,"sma_120":4444.42},{"date":"2025-09-24","open":4214,"high":4299,"low":3988,"close":4158,"volume":3656,"rsi_14":50.0,"sma_20":4449.25,"sma_60":4505.5,"sma_120":4446.17},{"date":"2025-09-25","open":4148,"high":4181,"low":4087,"close":4129,"volume":2669,"rsi_14":47.37,"sma_20":4435.25,"sma_60":4503.83,"sma_120":4448.29},{"date":"2025-09-26","open":4129,"high":4247,"low":3927,"close":4063,"volume":9221,"rsi_14":43.2,"sma_20":4426.0,"sma_60":4500.08,"sma_120":4449.92},{"date":"2025-09-29","open":4007,"high":4252,"low":4007,"close":4233,"volume":6563,"rsi_14":53.59,"sma_20":4428.0,"sma_60":4499.08,"sma_120":4452.46},{"date":"2025-09-30","open":4233,"high":4252,"low":4148,"close":4223,"volume":3655,"rsi_14":52.9,"sma_20":4436.0,"sma_60":4500.17,"sma_120":4455.75},{"date":"2025-10-01","open":4223,"high":4223,"low":4120,"close":4134,"volume":2217,"rsi_14":43.56,"sma_20":4436.75,"sma_60":4494.92,"sma_120":4459.71},{"date":"2025-10-02","open":4219,"high":4297,"low":4181,"close":4228,"volume":7133,"rsi_14":47.65,"sma_20":4438.0,"sma_60":4492.0,"sma_120":4464.42},{"date":"2025-10-10","open":4223,"high":4642,"low":4139,"close":4139,"volume":49285,"rsi_14":44.0,"sma_20":4437.0,"sma_60":4489.0,"sma_120":4466.83},{"date":"2025-10-13","open":4139,"high":4181,"low":4115,"close":4115,"volume":5368,"rsi_14":47.24,"sma_20":4435.5,"sma_60":4484.92,"sma_120":4468.21},{"date":"2025-10-14","open":4115,"high":4158,"low":4092,"close":4092,"volume":5071,"rsi_14":40.91,"sma_20":4430.75,"sma_60":4479.33,"sma_120":4469.67},{"date":"2025-10-15","open":4049,"high":4604,"low":4040,"close":4604,"volume":88874,"rsi_14":69.64,"sma_20":4453.25,"sma_60":4483.42,"sma_120":4476.21},{"date":"2025-10-16","open":4614,"high":4614,"low":4393,"close":4393,"volume":36753,"rsi_14":57.89,"sma_20":4461.75,"sma_60":4483.92,"sma_120":4479.83},{"date":"2025-10-17","open":4346,"high":4346,"low":4327,"close":4327,"volume":3292,"rsi_14":57.29,"sma_20":4467.5,"sma_60":4484.25,"sma_120":4483.17},{"date":"2025-10-20","open":4303,"high":4313,"low":4153,"close":4313,"volume":8284,"rsi_14":55.16,"sma_20":4471.5,"sma_60":4484.0,"sma_120":4486.46},{"date":"2025-10-21","open":4313,"high":4355,"low":4313,"close":4355,"volume":7849,"rsi_14":57.34,"sma_20":4482.0,"sma_60":4482.75,"sma_120":4489.62},{"date":"2025-10-22","open":4355,"high":4421,"low":4341,"close":4341,"volume":6175,"rsi_14":57.95,"sma_20":4488.25,"sma_60":4482.25,"sma_120":4492.58},{"date":"2025-10-23","open":4322,"high":4369,"low":4134,"close":4158,"volume":6711,"rsi_14":53.25,"sma_20":4488.75,"sma_60":4478.0,"sma_120":4493.5},{"date":"2025-10-24","open":4158,"high":4223,"low":4092,"close":4172,"volume":5447,"rsi_14":47.64,"sma_20":4488.25,"sma_60":4475.58,"sma_120":4494.38},{"date":"2025-10-27","open":4139,"high":4209,"low":4129,"close":4158,"volume":6084,"rsi_14":47.46,"sma_20":4489.75,"sma_60":4474.25,"sma_120":4494.46},{"date":"2025-10-28","open":4209,"high":4506,"low":4209,"close":4449,"volume":27177,"rsi_14":60.5,"sma_20":4504.25,"sma_60":4477.58,"sma_120":4498.75},{"date":"2025-10-29","open":4463,"high":4463,"low":4327,"close":4350,"volume":4434,"rsi_14":55.45,"sma_20":4514.5,"sma_60":4478.83,"sma_120":4500.62},{"date":"2025-10-30","open":4350,"high":4383,"low":4322,"close":4341,"volume":3435,"rsi_14":56.66,"sma_20":4525.75,"sma_60":4480.33,"sma_120":4502.46},{"date":"2025-10-31","open":4303,"high":4515,"low":4139,"close":4167,"volume":15733,"rsi_14":51.55,"sma_20":4531.25,"sma_60":4480.83,"sma_120":4501.58},{"date":"2025-11-03","open":4186,"high":4237,"low":4167,"close":4172,"volume":2308,"rsi_14":52.42,"sma_20":4528.0,"sma_60":4481.33,"sma_120":4501.12},{"date":"2025-11-04","open":4195,"high":4228,"low":3974,"close":4045,"volume":7537,"rsi_14":27.88,"sma_20":4518.5,"sma_60":4479.58,"sma_120":4499.88},{"date":"2025-11-05","open":4045,"high":4106,"low":3922,"close":4101,"volume":5209,"rsi_14":36.86,"sma_20":4516.75,"sma_60":4478.5,"sma_120":4498.25},{"date":"2025-11-06","open":4082,"high":4082,"low":4007,"close":4007,"volume":4274,"rsi_14":35.95,"sma_20":4507.5,"sma_60":4475.33,"sma_120":4495.83},{"date":"2025-11-07","open":4007,"high":4007,"low":3857,"close":3857,"volume":5448,"rsi_14":32.1,"sma_20":4492.5,"sma_60":4471.17,"sma_120":4492.08},{"date":"2025-11-10","open":3857,"high":4115,"low":3847,"close":4087,"volume":21345,"rsi_14":40.84,"sma_20":4491.0,"sma_60":4470.25,"sma_120":4491.83},{"date":"2025-11-11","open":4059,"high":4087,"low":4016,"close":4016,"volume":1824,"rsi_14":39.32,"sma_20":4487.0,"sma_60":4467.5,"sma_120":4490.96},{"date":"2025-11-12","open":4016,"high":4181,"low":4016,"close":4176,"volume":5485,"rsi_14":50.63,"sma_20":4464.25,"sma_60":4466.83,"sma_120":4491.71},{"date":"2025-11-13","open":4125,"high":4228,"low":4110,"close":4110,"volume":1536,"rsi_14":48.02,"sma_20":4449.25,"sma_60":4465.33,"sma_120":4493.54},{"date":"2025-11-14","open":4063,"high":4186,"low":4059,"close":4073,"volume":1638,"rsi_14":47.31,"sma_20":4435.75,"sma_60":4463.0,"sma_120":4494.92},{"date":"2025-11-17","open":4073,"high":4073,"low":3932,"close":4031,"volume":3027,"rsi_14":34.16,"sma_20":4420.75,"sma_60":4462.0,"sma_120":4495.62},{"date":"2025-11-18","open":3927,"high":3984,"low":3866,"close":3875,"volume":16188,"rsi_14":32.76,"sma_20":4395.25,"sma_60":4453.33,"sma_120":4494.96},{"date":"2025-11-19","open":3875,"high":3882,"low":3762,"close":3810,"volume":6735,"rsi_14":31.48,"sma_20":4367.0,"sma_60":4443.83,"sma_120":4492.54},{"date":"2025-11-20","open":3810,"high":3951,"low":3810,"close":3904,"volume":1724,"rsi_14":40.28,"sma_20":4353.5,"sma_60":4437.25,"sma_120":4491.62},{"date":"2025-11-21","open":3904,"high":3904,"low":3828,"close":3828,"volume":8215,"rsi_14":37.95,"sma_20":4335.25,"sma_60":4430.0,"sma_120":4489.17},{"date":"2025-11-24","open":3828,"high":3965,"low":3828,"close":3847,"volume":4388,"rsi_14":42.5,"sma_20":4318.75,"sma_60":4423.33,"sma_120":4486.83},{"date":"2025-11-25","open":3871,"high":3965,"low":3791,"close":3857,"volume":6947,"rsi_14":40.37,"sma_20":4287.25,"sma_60":4415.75,"sma_120":4484.33},{"date":"2025-11-26","open":3828,"high":3951,"low":3828,"close":3932,"volume":3034,"rsi_14":46.99,"sma_20":4265.0,"sma_60":4409.58,"sma_120":4483.33},{"date":"2025-11-27","open":3932,"high":3974,"low":3908,"close":3908,"volume":6496,"rsi_14":52.3,"sma_20":4242.0,"sma_60":4401.0,"sma_120":4480.88},{"date":"2025-11-28","open":3908,"high":3946,"low":3795,"close":3842,"volume":7518,"rsi_14":37.25,"sma_20":4224.75,"sma_60":4394.0,"sma_120":4477.83},{"date":"2025-12-01","open":3847,"high":3922,"low":3847,"close":3922,"volume":4010,"rsi_14":45.15,"sma_20":4211.5,"sma_60":4389.17,"sma_120":4476.29},{"date":"2025-12-02","open":3955,"high":3974,"low":3918,"close":3918,"volume":703,"rsi_14":34.1,"sma_20":4204.75,"sma_60":4386.42,"sma_120":4473.62},{"date":"2025-12-03","open":3918,"high":3984,"low":3918,"close":3922,"volume":2037,"rsi_14":37.5,"sma_20":4195.25,"sma_60":4382.92,"sma_120":4470.67},{"date":"2025-12-04","open":3922,"high":3932,"low":3880,"close":3904,"volume":5144,"rsi_14":38.46,"sma_20":4189.75,"sma_60":4378.42,"sma_120":4467.71},{"date":"2025-12-05","open":3880,"high":3936,"low":3880,"close":3936,"volume":1766,"rsi_14":43.51,"sma_20":4194.0,"sma_60":4374.5,"sma_120":4464.54},{"date":"2025-12-08","open":3918,"high":3918,"low":3904,"close":3913,"volume":3421,"rsi_14":53.17,"sma_20":4184.75,"sma_60":4370.42,"sma_120":4460.79},{"date":"2025-12-09","open":3908,"high":3932,"low":3899,"close":3908,"volume":4613,"rsi_14":59.29,"sma_20":4179.0,"sma_60":4365.58,"sma_120":4455.46},{"date":"2025-12-10","open":3960,"high":3960,"low":3880,"close":3894,"volume":19307,"rsi_14":48.96,"sma_20":4164.0,"sma_60":4360.5,"sma_120":4450.12},{"date":"2025-12-11","open":3894,"high":3936,"low":3866,"close":3932,"volume":4438,"rsi_14":62.5,"sma_20":4154.5,"sma_60":4355.17,"sma_120":4445.71},{"date":"2025-12-12","open":3932,"high":3932,"low":3871,"close":3927,"volume":8418,"rsi_14":60.0,"sma_20":4146.75,"sma_60":4350.0,"sma_120":4441.25},{"date":"2025-12-15","open":3908,"high":3913,"low":3861,"close":3913,"volume":4117,"rsi_14":56.98,"sma_20":4140.5,"sma_60":4344.25,"sma_120":4436.75},{"date":"2025-12-16","open":3913,"high":3913,"low":3866,"close":3904,"volume":1568,"rsi_14":45.83,"sma_20":4142.0,"sma_60":4339.75,"sma_120":4432.58},{"date":"2025-12-17","open":3904,"high":3932,"low":3880,"close":3922,"volume":1217,"rsi_14":52.11,"sma_20":4148.0,"sma_60":4334.42,"sma_120":4428.17},{"date":"2025-12-18","open":3894,"high":3932,"low":3894,"close":3922,"volume":831,"rsi_14":64.91,"sma_20":4149.0,"sma_60":4330.42,"sma_120":4423.25},{"date":"2025-12-19","open":3922,"high":3932,"low":3899,"close":3913,"volume":3921,"rsi_14":47.62,"sma_20":4153.5,"sma_60":4325.67,"sma_120":4419.58},{"date":"2025-12-22","open":3913,"high":3988,"low":3913,"close":3988,"volume":2870,"rsi_14":63.16,"sma_20":4161.0,"sma_60":4323.17,"sma_120":4417.04},{"date":"2025-12-23","open":3988,"high":3988,"low":3697,"close":3941,"volume":8724,"rsi_14":53.03,"sma_20":4165.5,"sma_60":4319.0,"sma_120":4414.42},{"date":"2025-12-24","open":3941,"high":3951,"low":3922,"close":3946,"volume":2634,"rsi_14":57.14,"sma_20":4166.25,"sma_60":4315.25,"sma_120":4410.38},{"date":"2025-12-26","open":3927,"high":4045,"low":3924,"close":3960,"volume":5554,"rsi_14":54.24,"sma_20":4169.0,"sma_60":4312.25,"sma_120":4408.04},{"date":"2025-12-29","open":4210,"high":4300,"low":4075,"close":4110,"volume":6423,"rsi_14":43.24,"sma_20":4170.25,"sma_60":4308.75,"sma_120":4404.42},{"date":"2025-12-30","open":4110,"high":4150,"low":4050,"close":4070,"volume":2702,"rsi_14":39.51,"sma_20":4165.25,"sma_60":4301.58,"sma_120":4400.33},{"date":"2026-01-02","open":4070,"high":4145,"low":4060,"close":4100,"volume":1907,"rsi_14":45.24,"sma_20":4162.0,"sma_60":4295.08,"sma_120":4397.62},{"date":"2026-01-05","open":4100,"high":4180,"low":4070,"close":4155,"volume":6917,"rsi_14":47.13,"sma_20":4161.25,"sma_60":4291.08,"sma_120":4393.0},{"date":"2026-01-06","open":4150,"high":4150,"low":4130,"close":4130,"volume":20866,"rsi_14":45.05,"sma_20":4160.25,"sma_60":4285.83,"sma_120":4388.92},{"date":"2026-01-07","open":4555,"high":4690,"low":4100,"close":4105,"volume":146167,"rsi_14":44.09,"sma_20":4156.25,"sma_60":4280.92,"sma_120":4384.96},{"date":"2026-01-08","open":4095,"high":4135,"low":4005,"close":4125,"volume":10172,"rsi_14":47.37,"sma_20":4154.5,"sma_60":4276.75,"sma_120":4380.83},{"date":"2026-01-09","open":4125,"high":4125,"low":4030,"close":4040,"volume":17322,"rsi_14":37.96,"sma_20":4148.75,"sma_60":4271.58,"sma_120":4375.46},{"date":"2026-01-12","open":4040,"high":4100,"low":4000,"close":4000,"volume":8532,"rsi_14":35.34,"sma_20":4141.75,"sma_60":4256.67,"sma_120":4370.04},{"date":"2026-01-13","open":4165,"high":4165,"low":4000,"close":4010,"volume":6206,"rsi_14":37.07,"sma_20":4133.25,"sma_60":4245.67,"sma_120":4364.79},{"date":"2026-01-14","open":4020,"high":4050,"low":4005,"close":4010,"volume":3974,"rsi_14":27.0,"sma_20":4125.0,"sma_60":4235.83,"sma_120":4360.04},{"date":"2026-01-15","open":4050,"high":4065,"low":4000,"close":4005,"volume":866,"rsi_14":29.67,"sma_20":4117.25,"sma_60":4226.17,"sma_120":4355.08},{"date":"2026-01-16","open":4005,"high":4065,"low":4000,"close":4060,"volume":2852,"rsi_14":36.63,"sma_20":4112.75,"sma_60":4216.67,"sma_120":4349.71},{"date":"2026-01-19","open":4060,"high":4245,"low":4015,"close":4140,"volume":2207,"rsi_14":53.19,"sma_20":4105.75,"sma_60":4202.75,"sma_120":4345.5},{"date":"2026-01-20","open":4180,"high":4290,"low":4070,"close":4290,"volume":8054,"rsi_14":68.97,"sma_20":4112.25,"sma_60":4200.33,"sma_120":4342.29},{"date":"2026-01-21","open":4300,"high":4300,"low":4120,"close":4125,"volume":3591,"rsi_14":51.75,"sma_20":4106.5,"sma_60":4195.42,"sma_120":4338.5},{"date":"2026-01-22","open":4125,"high":4200,"low":4125,"close":4150,"volume":2458,"rsi_14":49.64,"sma_20":4104.5,"sma_60":4185.75,"sma_120":4335.58},{"date":"2026-01-23","open":4150,"high":4150,"low":4100,"close":4135,"volume":12674,"rsi_14":50.37,"sma_20":4101.5,"sma_60":4177.58,"sma_120":4332.29},{"date":"2026-01-26","open":4130,"high":4140,"low":4100,"close":4135,"volume":17302,"rsi_14":52.31,"sma_20":4097.75,"sma_60":4169.58,"sma_120":4328.83},{"date":"2026-01-27","open":4140,"high":4180,"low":4125,"close":4160,"volume":4201,"rsi_14":52.67,"sma_20":4100.25,"sma_60":4165.08,"sma_120":4325.79},{"date":"2026-01-28","open":4145,"high":4240,"low":4005,"close":4150,"volume":29543,"rsi_14":59.48,"sma_20":4104.25,"sma_60":4160.33,"sma_120":4323.71},{"date":"2026-01-29","open":4150,"high":4200,"low":4105,"close":4195,"volume":3643,"rsi_14":66.67,"sma_20":4109.0,"sma_60":4158.58,"sma_120":4321.96},{"date":"2026-01-30","open":4130,"high":4170,"low":4100,"close":4100,"volume":8712,"rsi_14":56.72,"sma_20":4106.25,"sma_60":4154.25,"sma_120":4319.42},{"date":"2026-02-02","open":4125,"high":4125,"low":4015,"close":4110,"volume":12150,"rsi_14":57.35,"sma_20":4105.25,"sma_60":4151.75,"sma_120":4316.79},{"date":"2026-02-03","open":4085,"high":4265,"low":4080,"close":4115,"volume":6598,"rsi_14":58.09,"sma_20":4105.75,"sma_60":4152.0,"sma_120":4314.0},{"date":"2026-02-04","open":4135,"high":4235,"low":4080,"close":4205,"volume":2631,"rsi_14":60.14,"sma_20":4109.75,"sma_60":4154.42,"sma_120":4312.79},{"date":"2026-02-05","open":4205,"high":4230,"low":4170,"close":4215,"volume":4063,"rsi_14":60.69,"sma_20":4118.5,"sma_60":4152.25,"sma_120":4311.25},{"date":"2026-02-06","open":4205,"high":4205,"low":4095,"close":4190,"volume":3187,"rsi_14":53.73,"sma_20":4128.0,"sma_60":4150.92,"sma_120":4309.21},{"date":"2026-02-09","open":4165,"high":4195,"low":4145,"close":4165,"volume":1559,"rsi_14":38.53,"sma_20":4135.75,"sma_60":4146.33,"sma_120":4306.58},{"date":"2026-02-10","open":4165,"high":4270,"low":4165,"close":4260,"volume":2952,"rsi_14":64.21,"sma_20":4148.25,"sma_60":4144.5,"sma_120":4304.92},{"date":"2026-02-11","open":4305,"high":4335,"low":4270,"close":4290,"volume":987,"rsi_14":64.58,"sma_20":4162.5,"sma_60":4143.83,"sma_120":4303.42},{"date":"2026-02-12","open":4290,"high":4300,"low":4240,"close":4295,"volume":7410,"rsi_14":67.02,"sma_20":4174.25,"sma_60":4144.0,"sma_120":4303.0},{"date":"2026-02-13","open":4255,"high":4295,"low":4150,"close":4165,"volume":10108,"rsi_14":52.5,"sma_20":4179.5,"sma_60":4144.75,"sma_120":4299.04},{"date":"2026-02-19","open":4140,"high":4175,"low":4100,"close":4115,"volume":38539,"rsi_14":46.4,"sma_20":4178.25,"sma_60":4145.83,"sma_120":4294.83},{"date":"2026-02-20","open":4130,"high":4130,"low":4050,"close":4050,"volume":13437,"rsi_14":42.65,"sma_20":4166.25,"sma_60":4144.17,"sma_120":4290.71},{"date":"2026-02-23","open":4055,"high":4455,"low":4050,"close":4310,"volume":20782,"rsi_14":56.42,"sma_20":4175.5,"sma_60":4148.17,"sma_120":4289.08},{"date":"2026-02-24","open":4260,"high":4300,"low":4200,"close":4200,"volume":3768,"rsi_14":55.49,"sma_20":4178.0,"sma_60":4150.0,"sma_120":4286.67},{"date":"2026-02-25","open":4200,"high":4390,"low":4200,"close":4380,"volume":12915,"rsi_14":62.5,"sma_20":4190.25,"sma_60":4154.67,"sma_120":4285.21},{"date":"2026-02-26","open":4350,"high":4350,"low":4190,"close":4300,"volume":16304,"rsi_14":58.01,"sma_20":4198.5,"sma_60":4155.08,"sma_120":4278.04},{"date":"2026-02-27","open":4260,"high":4275,"low":4200,"close":4235,"volume":17548,"rsi_14":51.33,"sma_20":4202.25,"sma_60":4158.0,"sma_120":4279.5},{"date":"2026-03-03","open":4235,"high":4250,"low":4180,"close":4185,"volume":5582,"rsi_14":48.72,"sma_20":4204.0,"sma_60":4159.67,"sma_120":4276.83},{"date":"2026-03-04","open":4185,"high":4185,"low":3925,"close":3985,"volume":22302,"rsi_14":42.38,"sma_20":4193.5,"sma_60":4156.58,"sma_120":4272.88},{"date":"2026-03-05","open":3960,"high":4225,"low":3925,"close":4090,"volume":5255,"rsi_14":47.37,"sma_20":4193.0,"sma_60":4155.33,"sma_120":4270.88},{"date":"2026-03-06","open":4090,"high":4090,"low":4000,"close":4050,"volume":3285,"rsi_14":42.34,"sma_20":4190.0,"sma_60":4153.33,"sma_120":4268.12},{"date":"2026-03-09","open":4020,"high":4020,"low":3900,"close":3930,"volume":4533,"rsi_14":37.67,"sma_20":4180.75,"sma_60":4149.67,"sma_120":4264.04},{"date":"2026-03-10","open":3900,"high":4195,"low":3900,"close":4030,"volume":8749,"rsi_14":41.48,"sma_20":4172.0,"sma_60":4147.08,"sma_120":4260.79},{"date":"2026-03-11","open":4050,"high":4195,"low":4005,"close":4005,"volume":4221,"rsi_14":44.48,"sma_20":4161.5,"sma_60":4144.5,"sma_120":4257.46},{"date":"2026-03-12","open":4025,"high":4025,"low":3920,"close":3970,"volume":7318,"rsi_14":44.95,"sma_20":4150.5,"sma_60":4141.42,"sma_120":4253.5},{"date":"2026-03-13","open":4020,"high":4080,"low":3970,"close":3995,"volume":37720,"rsi_14":48.03,"sma_20":4142.0,"sma_60":4139.0,"sma_120":4249.75},{"date":"2026-03-16","open":3995,"high":4155,"low":3685,"close":3710,"volume":71736,"rsi_14":28.87,"sma_20":4114.5,"sma_60":4129.25,"sma_120":4239.62},{"date":"2026-03-17","open":3710,"high":3895,"low":3710,"close":3850,"volume":11292,"rsi_14":37.93,"sma_20":4092.5,"sma_60":4125.75,"sma_120":4237.88},{"date":"2026-03-18","open":3850,"high":3970,"low":3795,"close":3880,"volume":10238,"rsi_14":30.77,"sma_20":4071.75,"sma_60":4121.08,"sma_120":4232.67},{"date":"2026-03-19","open":3880,"high":3880,"low":3820,"close":3830,"volume":4471,"rsi_14":31.5,"sma_20":4055.0,"sma_60":4115.75,"sma_120":4227.75},{"date":"2026-03-20","open":3800,"high":3825,"low":3715,"close":3825,"volume":5377,"rsi_14":33.06,"sma_20":4040.5,"sma_60":4110.0,"sma_120":4222.21},{"date":"2026-03-23","open":3790,"high":3895,"low":3725,"close":3880,"volume":3911,"rsi_14":37.45,"sma_20":4032.0,"sma_60":4105.17,"sma_120":4217.79},{"date":"2026-03-24","open":3880,"high":3930,"low":3805,"close":3900,"volume":3809,"rsi_14":45.89,"sma_20":4011.5,"sma_60":4100.83,"sma_120":4213.25},{"date":"2026-03-25","open":3870,"high":3970,"low":3850,"close":3900,"volume":3020,"rsi_14":39.78,"sma_20":3996.5,"sma_60":4095.17,"sma_120":4209.17},{"date":"2026-03-26","open":3900,"high":3960,"low":3860,"close":3920,"volume":3866,"rsi_14":42.86,"sma_20":3973.5,"sma_60":4090.67,"sma_120":4204.83},{"date":"2026-03-27","open":3890,"high":4000,"low":3880,"close":3990,"volume":5729,"rsi_14":53.49,"sma_20":3958.0,"sma_60":4087.25,"sma_120":4201.25},{"date":"2026-03-30","open":3990,"high":4170,"low":3890,"close":4020,"volume":18342,"rsi_14":49.37,"sma_20":3947.25,"sma_60":4084.08,"sma_120":4198.17},{"date":"2026-03-31","open":4020,"high":4020,"low":3920,"close":4005,"volume":7167,"rsi_14":50.0,"sma_20":3938.25,"sma_60":4082.33,"sma_120":4195.54},{"date":"2026-04-01","open":4005,"high":4085,"low":3980,"close":4050,"volume":12788,"rsi_14":55.06,"sma_20":3941.5,"sma_60":4082.0,"sma_120":4191.79},{"date":"2026-04-02","open":4050,"high":4135,"low":4010,"close":4085,"volume":3402,"rsi_14":55.62,"sma_20":3941.25,"sma_60":4081.75,"sma_120":4188.42},{"date":"2026-04-03","open":4080,"high":4105,"low":4035,"close":4045,"volume":11003,"rsi_14":80.18,"sma_20":3941.0,"sma_60":4079.92,"sma_120":4185.5},{"date":"2026-04-06","open":4045,"high":4170,"low":4020,"close":4090,"volume":12657,"rsi_14":76.09,"sma_20":3949.0,"sma_60":4079.25,"sma_120":4182.54},{"date":"2026-04-07","open":4090,"high":4170,"low":4055,"close":4130,"volume":3232,"rsi_14":76.6,"sma_20":3954.0,"sma_60":4079.67,"sma_120":4180.29},{"date":"2026-04-08","open":4175,"high":4235,"low":4100,"close":4100,"volume":6954,"rsi_14":80.0,"sma_20":3958.75,"sma_60":4079.25,"sma_120":4178.0},{"date":"2026-04-09","open":4120,"high":4195,"low":4100,"close":4175,"volume":1531,"rsi_14":83.65,"sma_20":3969.0,"sma_60":4081.5,"sma_120":4176.54},{"date":"2026-04-10","open":4135,"high":4200,"low":4130,"close":4180,"volume":3146,"rsi_14":81.91,"sma_20":3978.25,"sma_60":4084.5,"sma_120":4170.58},{"date":"2026-04-13","open":4235,"high":4235,"low":4180,"close":4205,"volume":26015,"rsi_14":82.11,"sma_20":4003.0,"sma_60":4087.75,"sma_120":4166.71},{"date":"2026-04-14","open":4235,"high":4280,"low":4195,"close":4205,"volume":5412,"rsi_14":82.11,"sma_20":4020.75,"sma_60":4091.0,"sma_120":4163.42},{"date":"2026-04-15","open":4240,"high":4240,"low":4205,"close":4230,"volume":3970,"rsi_14":82.29,"sma_20":4038.25,"sma_60":4094.75,"sma_120":4160.46},{"date":"2026-04-16","open":4230,"high":4280,"low":4190,"close":4190,"volume":11193,"rsi_14":72.22,"sma_20":4056.25,"sma_60":4096.92,"sma_120":4156.79},{"date":"2026-04-17","open":4235,"high":4500,"low":4215,"close":4250,"volume":3366,"rsi_14":73.96,"sma_20":4077.5,"sma_60":4098.75,"sma_120":4153.75},{"date":"2026-04-20","open":4480,"high":4480,"low":4250,"close":4290,"volume":7623,"rsi_14":78.22,"sma_20":4098.0,"sma_60":4098.75,"sma_120":4152.67},{"date":"2026-04-21","open":4290,"high":4355,"low":4290,"close":4290,"volume":14455,"rsi_14":76.09,"sma_20":4117.5,"sma_60":4101.5,"sma_120":4151.46},{"date":"2026-04-22","open":4415,"high":4415,"low":4300,"close":4375,"volume":2841,"rsi_14":78.43,"sma_20":4141.25,"sma_60":4105.25,"sma_120":4151.08},{"date":"2026-04-23","open":4375,"high":4390,"low":4330,"close":4380,"volume":3524,"rsi_14":85.26,"sma_20":4164.25,"sma_60":4109.33,"sma_120":4148.17},{"date":"2026-04-24","open":4345,"high":4650,"low":4340,"close":4490,"volume":8289,"rsi_14":87.04,"sma_20":4189.25,"sma_60":4115.25,"sma_120":4147.04},{"date":"2026-04-27","open":4490,"high":4760,"low":4470,"close":4535,"volume":5722,"rsi_14":87.16,"sma_20":4215.0,"sma_60":4121.5,"sma_120":4146.38},{"date":"2026-04-28","open":4590,"high":4590,"low":4460,"close":4485,"volume":3017,"rsi_14":84.07,"sma_20":4239.0,"sma_60":4127.08,"sma_120":4146.83},{"date":"2026-04-29","open":4575,"high":4575,"low":4440,"close":4490,"volume":4865,"rsi_14":81.82,"sma_20":4261.0,"sma_60":4132.0,"sma_120":4145.29},{"date":"2026-04-30","open":4490,"high":4490,"low":4450,"close":4455,"volume":1662,"rsi_14":75.0,"sma_20":4302.25,"sma_60":4076.67,"sma_120":4116.67},{"date":"2026-05-04","open":4455,"high":4495,"low":4385,"close":4480,"volume":5002,"rsi_14":76.19,"sma_20":4301.25,"sma_60":4144.08,"sma_120":4149.58},{"date":"2026-05-06","open":4445,"high":4445,"low":4345,"close":4380,"volume":3357,"rsi_14":64.0,"sma_20":4315.75,"sma_60":4148.5,"sma_120":4150.58},{"date":"2026-05-07","open":4380,"high":4380,"low":4150,"close":4360,"volume":7304,"rsi_14":60.48,"sma_20":4327.25,"sma_60":4151.08,"sma_120":4152.75},{"date":"2026-05-08","open":4300,"high":4360,"low":4200,"close":4355,"volume":2145,"rsi_14":64.1,"sma_20":4340.0,"sma_60":4153.42,"sma_120":4152.83},{"date":"2026-05-11","open":4330,"high":4330,"low":4140,"close":4250,"volume":12830,"rsi_14":50.0,"sma_20":4343.75,"sma_60":4154.42,"sma_120":4152.67},{"date":"2026-05-12","open":4250,"high":4250,"low":3965,"close":4225,"volume":12737,"rsi_14":44.72,"sma_20":4346.0,"sma_60":4155.42,"sma_120":4150.88},{"date":"2026-05-13","open":4225,"high":4225,"low":4015,"close":4190,"volume":11851,"rsi_14":42.31,"sma_20":4345.25,"sma_60":4154.25,"sma_120":4149.38},{"date":"2026-05-14","open":4190,"high":4330,"low":4005,"close":4180,"volume":7125,"rsi_14":33.04,"sma_20":4344.0,"sma_60":4152.42,"sma_120":4148.12},{"date":"2026-05-15","open":4180,"high":4180,"low":4000,"close":4165,"volume":4440,"rsi_14":31.62,"sma_20":4340.75,"sma_60":4150.25,"sma_120":4147.12},{"date":"2026-05-18","open":4085,"high":4085,"low":3835,"close":3955,"volume":11439,"rsi_14":10.95,"sma_20":4329.0,"sma_60":4146.75,"sma_120":4145.75},{"date":"2026-05-19","open":3925,"high":3950,"low":3760,"close":3905,"volume":6683,"rsi_14":4.35,"sma_20":4311.75,"sma_60":4143.25,"sma_120":4144.54},{"date":"2026-05-20","open":3905,"high":4020,"low":3750,"close":3945,"volume":4791,"rsi_14":10.29,"sma_20":4294.5,"sma_60":4141.5,"sma_120":4142.83},{"date":"2026-05-21","open":3945,"high":3945,"low":3830,"close":3875,"volume":15939,"rsi_14":8.72,"sma_20":4273.75,"sma_60":4134.25,"sma_120":4141.21},{"date":"2026-05-22","open":3895,"high":4055,"low":3895,"close":3935,"volume":857,"rsi_14":16.23,"sma_20":4251.75,"sma_60":4129.83,"sma_120":4139.92},{"date":"2026-05-26","open":3935,"high":3940,"low":3825,"close":3915,"volume":3876,"rsi_14":13.07,"sma_20":4228.5,"sma_60":4122.08,"sma_120":4138.38},{"date":"2026-05-27","open":3885,"high":3895,"low":3765,"close":3795,"volume":5440,"rsi_14":12.74,"sma_20":4193.75,"sma_60":4113.67,"sma_120":4135.17},{"date":"2026-05-28","open":3765,"high":3815,"low":3705,"close":3795,"volume":6219,"rsi_14":13.07,"sma_20":4156.75,"sma_60":4106.33,"sma_120":4132.17},{"date":"2026-05-29","open":3775,"high":3860,"low":3700,"close":3795,"volume":5226,"rsi_14":13.16,"sma_20":4122.25,"sma_60":4099.83,"sma_120":4129.75},{"date":"2026-06-01","open":3755,"high":3795,"low":3530,"close":3750,"volume":25710,"rsi_14":14.29,"sma_20":4085.25,"sma_60":4095.92,"sma_120":4126.25},{"date":"2026-06-02","open":3720,"high":3845,"low":3580,"close":3660,"volume":39892,"rsi_14":13.07,"sma_20":4045.5,"sma_60":4088.75,"sma_120":4122.04},{"date":"2026-06-04","open":3935,"high":4065,"low":3660,"close":3910,"volume":30520,"rsi_14":35.71,"sma_20":4017.0,"sma_60":4086.42,"sma_120":4119.88},{"date":"2026-06-05","open":4025,"high":4235,"low":3910,"close":4185,"volume":25816,"rsi_14":50.2,"sma_20":4007.25,"sma_60":4090.67,"sma_120":4120.17},{"date":"2026-06-08","open":4065,"high":4350,"low":4065,"close":4225,"volume":25699,"rsi_14":52.36,"sma_20":4000.5,"sma_60":4093.92,"sma_120":4120.5},{"date":"2026-06-09","open":4225,"high":4470,"low":4185,"close":4385,"volume":23575,"rsi_14":67.62,"sma_20":4002.0,"sma_60":4100.25,"sma_120":4122.38},{"date":"2026-06-10","open":4350,"high":4530,"low":4290,"close":4465,"volume":27540,"rsi_14":72.4,"sma_20":4012.75,"sma_60":4108.5,"sma_120":4124.96},{"date":"2026-06-11","open":4430,"high":4635,"low":3845,"close":4595,"volume":74600,"rsi_14":74.25,"sma_20":4031.25,"sma_60":4118.5,"sma_120":4128.75},{"date":"2026-06-12","open":4570,"high":4880,"low":4545,"close":4790,"volume":33881,"rsi_14":81.23,"sma_20":4061.25,"sma_60":4136.5,"sma_120":4133.83},{"date":"2026-06-15","open":4790,"high":4790,"low":4650,"close":4790,"volume":30078,"rsi_14":80.43,"sma_20":4091.75,"sma_60":4152.17,"sma_120":4138.96},{"date":"2026-06-16","open":4755,"high":4790,"low":4505,"close":4700,"volume":21268,"rsi_14":76.61,"sma_20":4118.5,"sma_60":4165.83,"sma_120":4143.46},{"date":"2026-06-17","open":4665,"high":4770,"low":4375,"close":4755,"volume":26916,"rsi_14":88.0,"sma_20":4400.0,"sma_60":4261.0,"sma_120":4174.12},{"date":"2026-06-18","open":4720,"high":4900,"low":4680,"close":4765,"volume":26661,"rsi_14":84.15,"sma_20":4201.5,"sma_60":4196.92,"sma_120":4153.46},{"date":"2026-06-19","open":4815,"high":4990,"low":4630,"close":4905,"volume":35733,"rsi_14":85.58,"sma_20":4249.5,"sma_60":4214.0,"sma_120":4159.58},{"date":"2026-06-22","open":4900,"high":4900,"low":4385,"close":4385,"volume":9444,"rsi_14":65.6,"sma_20":4275.0,"sma_60":4222.08,"sma_120":4161.46},{"date":"2026-06-23","open":4385,"high":4690,"low":4020,"close":4020,"volume":14934,"rsi_14":57.79,"sma_20":4279.25,"sma_60":4224.08,"sma_120":4159.62},{"date":"2026-06-24","open":4020,"high":4450,"low":3985,"close":4410,"volume":53769,"rsi_14":60.2,"sma_20":4304.0,"sma_60":4232.25,"sma_120":4161.46},{"date":"2026-06-25","open":4410,"high":4770,"low":4300,"close":4375,"volume":14417,"rsi_14":54.3,"sma_20":4333.0,"sma_60":4238.67,"sma_120":4162.96},{"date":"2026-06-26","open":4380,"high":4635,"low":4305,"close":4635,"volume":19574,"rsi_14":58.44,"sma_20":4375.0,"sma_60":4248.92,"sma_120":4166.5},{"date":"2026-06-29","open":4895,"high":4895,"low":4540,"close":4585,"volume":13318,"rsi_14":54.31,"sma_20":4414.5,"sma_60":4258.58,"sma_120":4170.46},{"date":"2026-06-30","open":4550,"high":4825,"low":4400,"close":4670,"volume":24420,"rsi_14":54.41,"sma_20":4460.5,"sma_60":4268.92,"sma_120":4175.46},{"date":"2026-07-01","open":4635,"high":4790,"low":4600,"close":4760,"volume":12233,"rsi_14":53.61,"sma_20":4515.5,"sma_60":4280.17,"sma_120":4180.96},{"date":"2026-07-02","open":4685,"high":4735,"low":4560,"close":4730,"volume":12783,"rsi_14":48.58,"sma_20":4556.5,"sma_60":4291.58,"sma_120":4185.75},{"date":"2026-07-03","open":4545,"high":4805,"low":4545,"close":4720,"volume":15026,"rsi_14":48.36,"sma_20":4583.25,"sma_60":4302.08,"sma_120":4190.67},{"date":"2026-07-06","open":4685,"high":4900,"low":4550,"close":4835,"volume":13412,"rsi_14":53.13,"sma_20":4613.75,"sma_60":4313.83,"sma_120":4196.75},{"date":"2026-07-07","open":4835,"high":4860,"low":4700,"close":4800,"volume":11163,"rsi_14":51.05,"sma_20":4634.5,"sma_60":4325.5,"sma_120":4202.38},{"date":"2026-07-08","open":4755,"high":4845,"low":4705,"close":4765,"volume":9098,"rsi_14":50.0,"sma_20":4649.5,"sma_60":4335.33,"sma_120":4208.42},{"date":"2026-07-09","open":4900,"high":4900,"low":4720,"close":4730,"volume":9795,"rsi_14":45.74,"sma_20":4656.25,"sma_60":4344.5,"sma_120":4214.5},{"date":"2026-07-10","open":4730,"high":4845,"low":4700,"close":4720,"volume":8901,"rsi_14":60.84,"sma_20":4652.75,"sma_60":4353.08,"sma_120":4220.42},{"date":"2026-07-13","open":4970,"high":4970,"low":4640,"close":4750,"volume":2377,"rsi_14":80.17,"sma_20":4650.75,"sma_60":4362.17,"sma_120":4226.58},{"date":"2026-07-14","open":4900,"high":4900,"low":4415,"close":4760,"volume":11054,"rsi_14":71.08,"sma_20":4653.75,"sma_60":4371.0,"sma_120":4232.88},{"date":"2026-07-15","open":4725,"high":4850,"low":4725,"close":4820,"volume":5641,"rsi_14":76.02,"sma_20":4657.0,"sma_60":4381.5,"sma_120":4239.21},{"date":"2026-07-16","open":4715,"high":4825,"low":4715,"close":4770,"volume":6043,"rsi_14":60.47,"sma_20":4657.25,"sma_60":4390.17,"sma_120":4244.46},{"date":"2026-07-20","open":4585,"high":4820,"low":4585,"close":4810,"volume":4076,"rsi_14":67.72,"sma_20":4652.5,"sma_60":4398.83,"sma_120":4248.79},{"date":"2026-07-21","open":4775,"high":4815,"low":4750,"close":4750,"volume":9341,"rsi_14":56.56,"sma_20":4670.75,"sma_60":4406.5,"sma_120":4254.0},{"date":"2026-07-22","open":4715,"high":4810,"low":4700,"close":4805,"volume":4829,"rsi_14":53.91,"sma_20":4710.0,"sma_60":4413.67,"sma_120":4259.46},{"date":"2026-07-23","open":4770,"high":4830,"low":4730,"close":4795,"volume":15089,"rsi_14":55.86,"sma_20":4729.25,"sma_60":4420.58,"sma_120":4264.96},{"date":"2026-07-24","open":4795,"high":5020,"low":4770,"close":4840,"volume":6189,"rsi_14":60.17,"sma_20":4752.5,"sma_60":4426.42,"sma_120":4270.83},{"date":"2026-07-27","open":4805,"high":4990,"low":4805,"close":4880,"volume":5065,"rsi_14":54.37,"sma_20":4764.75,"sma_60":4432.17,"sma_120":4276.83},{"date":"2026-07-28","open":4855,"high":4885,"low":4790,"close":4835,"volume":3275,"rsi_14":53.33,"sma_20":4777.25,"sma_60":4438.0,"sma_120":4282.54},{"date":"2026-07-29","open":4840,"high":4985,"low":4510,"close":4580,"volume":13236,"rsi_14":37.58,"sma_20":4772.75,"sma_60":4439.5,"sma_120":4285.75},{"date":"2026-07-30","open":4300,"high":4875,"low":4265,"close":4835,"volume":9043,"rsi_14":55.44,"sma_20":4776.5,"sma_60":4445.83,"sma_120":4291.88},{"date":"2026-07-31","open":4950,"high":4952,"low":4810,"close":4835,"volume":8250,"rsi_14":56.02,"sma_20":4781.75,"sma_60":4451.75,"sma_120":4297.92},{"date":"2026-08-03","open":4835,"high":5000,"low":4835,"close":4870,"volume":9424,"rsi_14":56.25,"sma_20":4789.25,"sma_60":4459.92,"sma_120":4304.21},{"date":"2026-08-04","open":4885,"high":4940,"low":4852,"close":4940,"volume":4955,"rsi_14":58.82,"sma_20":4794.5,"sma_60":4469.58,"sma_120":4310.33},{"date":"2026-08-05","open":4905,"high":4980,"low":4905,"close":4955,"volume":1831,"rsi_14":56.92,"sma_20":4802.25,"sma_60":4479.58,"sma_120":4316.5},{"date":"2026-08-06","open":4950,"high":5020,"low":4925,"close":5020,"volume":2415,"rsi_14":62.63,"sma_20":4815.0,"sma_60":4492.42,"sma_120":4323.42},{"date":"2026-08-07","open":5030,"high":5230,"low":5020,"close":5230,"volume":7534,"rsi_14":68.1,"sma_20":4840.0,"sma_60":4509.17,"sma_120":4332.29},{"date":"2026-08-10","open":5280,"high":5280,"low":5100,"close":5270,"volume":5045,"rsi_14":72.81,"sma_20":4867.5,"sma_60":4527.17,"sma_120":4340.71},{"date":"2026-08-11","open":5260,"high":5280,"low":5170,"close":5170,"volume":2462,"rsi_14":65.4,"sma_20":4888.5,"sma_60":4543.67,"sma_120":4348.04},{"date":"2026-08-12","open":5320,"high":5320,"low":4800,"close":5100,"volume":10383,"rsi_14":62.25,"sma_20":4905.5,"sma_60":4559.25,"sma_120":4354.75},{"date":"2026-08-13","open":5100,"high":5190,"low":5050,"close":5140,"volume":2603,"rsi_14":62.1,"sma_20":4921.5,"sma_60":4579.0,"sma_120":4362.88},{"date":"2026-08-14","open":5280,"high":5280,"low":4960,"close":4960,"volume":9447,"rsi_14":52.9,"sma_20":4931.0,"sma_60":4596.58,"sma_120":4369.92},{"date":"2026-08-18","open":4960,"high":5320,"low":4960,"close":5300,"volume":8179,"rsi_14":63.88,"sma_20":4955.5,"sma_60":4619.17,"sma_120":4380.33},{"date":"2026-08-19","open":5310,"high":5520,"low":5250,"close":5440,"volume":16200,"rsi_14":77.56,"sma_20":4990.0,"sma_60":4645.25,"sma_120":4389.75},{"date":"2026-08-20","open":5440,"high":5580,"low":5400,"close":5460,"volume":3928,"rsi_14":73.58,"sma_20":5022.75,"sma_60":4670.67,"sma_120":4400.25},{"date":"2026-08-21","open":5460,"high":5470,"low":5350,"close":5460,"volume":2559,"rsi_14":73.58,"sma_20":5056.0,"sma_60":4696.42,"sma_120":4409.25},{"date":"2026-08-24","open":5460,"high":5470,"low":5340,"close":5440,"volume":4382,"rsi_14":71.76,"sma_20":5086.0,"sma_60":4723.83,"sma_120":4418.75},{"date":"2026-08-25","open":5440,"high":5540,"low":5380,"close":5540,"volume":5017,"rsi_14":72.39,"sma_20":5119.0,"sma_60":4752.92,"sma_120":4429.62},{"date":"2026-08-26","open":5550,"high":5550,"low":5470,"close":5540,"volume":516,"rsi_14":72.08,"sma_20":5154.25,"sma_60":4782.0,"sma_120":4440.92},{"date":"2026-08-27","open":5500,"high":5500,"low":5430,"close":5430,"volume":2367,"rsi_14":64.96,"sma_20":5196.75,"sma_60":4810.0,"sma_120":4452.96},{"date":"2026-08-28","open":5430,"high":5490,"low":5300,"close":5410,"volume":5146,"rsi_14":57.63,"sma_20":5225.5,"sma_60":4839.17,"sma_120":4463.96},{"date":"2026-08-31","open":5410,"high":5770,"low":5410,"close":5450,"volume":5385,"rsi_14":57.63,"sma_20":5256.25,"sma_60":4864.83,"sma_120":4475.62},{"date":"2026-09-01","open":5390,"high":5680,"low":5390,"close":5410,"volume":4631,"rsi_14":60.71,"sma_20":5283.25,"sma_60":4885.25,"sma_120":4487.96},{"date":"2026-09-02","open":5340,"high":5500,"low":5300,"close":5470,"volume":4240,"rsi_14":66.67,"sma_20":5309.75,"sma_60":4906.0,"sma_120":4499.96},{"date":"2026-09-03","open":5490,"high":5540,"low":5390,"close":5430,"volume":3709,"rsi_14":63.06,"sma_20":5333.5,"sma_60":4923.42,"sma_120":4511.83},{"date":"2026-09-04","open":5350,"high":5650,"low":5350,"close":5580,"volume":2983,"rsi_14":78.7,"sma_20":5361.5,"sma_60":4942.0,"sma_120":4525.25},{"date":"2026-09-07","open":5770,"high":5770,"low":5540,"close":5570,"volume":1105,"rsi_14":68.0,"sma_20":5378.5,"sma_60":4958.25,"sma_120":4538.38},{"date":"2026-09-08","open":5570,"high":5580,"low":5450,"close":5490,"volume":1128,"rsi_14":53.62,"sma_20":5389.5,"sma_60":4969.92,"sma_120":4553.21},{"date":"2026-09-09","open":5490,"high":5510,"low":5390,"close":5500,"volume":1422,"rsi_14":52.94,"sma_20":5406.0,"sma_60":4981.75,"sma_120":4566.96},{"date":"2026-09-10","open":5660,"high":5660,"low":5400,"close":5610,"volume":1874,"rsi_14":59.49,"sma_20":5431.5,"sma_60":4996.92,"sma_120":4581.38},{"date":"2026-09-11","open":5610,"high":5610,"low":5500,"close":5540,"volume":238,"rsi_14":55.95,"sma_20":5451.5,"sma_60":5010.0,"sma_120":4595.62},{"date":"2026-09-14","open":5470,"high":5510,"low":5440,"close":5500,"volume":2373,"rsi_14":47.44,"sma_20":5478.5,"sma_60":5022.25,"sma_120":4609.58},{"date":"2026-09-15","open":5500,"high":5500,"low":5420,"close":5450,"volume":156,"rsi_14":44.58,"sma_20":5486.0,"sma_60":5031.33,"sma_120":4622.67},{"date":"2026-09-16","open":5380,"high":5450,"low":5370,"close":5400,"volume":896,"rsi_14":48.05,"sma_20":5484.0,"sma_60":5048.25,"sma_120":4635.17},{"date":"2026-09-17","open":5340,"high":5380,"low":5330,"close":5350,"volume":382,"rsi_14":46.25,"sma_20":5478.5,"sma_60":5070.42,"sma_120":4647.25},{"date":"2026-09-18","open":5240,"high":5330,"low":5200,"close":5320,"volume":4182,"rsi_14":41.77,"sma_20":5471.5,"sma_60":5085.58,"sma_120":4658.92},{"date":"2026-09-21","open":5320,"high":5790,"low":5230,"close":5540,"volume":4849,"rsi_14":56.7,"sma_20":5476.5,"sma_60":5105.0,"sma_120":4671.83},{"date":"2026-09-22","open":5290,"high":5340,"low":5060,"close":5300,"volume":2459,"rsi_14":42.61,"sma_20":5464.5,"sma_60":5116.08,"sma_120":4682.5},{"date":"2026-09-23","open":5230,"high":5720,"low":5120,"close":5560,"volume":1531,"rsi_14":54.74,"sma_20":5465.5,"sma_60":5132.33,"sma_120":4695.46},{"date":"2026-09-28","open":5570,"high":5580,"low":5310,"close":5550,"volume":646,"rsi_14":48.78,"sma_20":5471.5,"sma_60":5147.0,"sma_120":4707.96},{"date":"2026-09-29","open":5690,"high":5690,"low":5430,"close":5450,"volume":2485,"rsi_14":45.45,"sma_20":5473.5,"sma_60":5158.5,"sma_120":4719.33},{"date":"2026-09-30","open":5380,"high":5530,"low":5380,"close":5450,"volume":2495,"rsi_14":48.39,"sma_20":5473.5,"sma_60":5170.5,"sma_120":4731.04},{"date":"2026-10-01","open":5410,"high":5450,"low":5310,"close":5370,"volume":4945,"rsi_14":45.04,"sma_20":5471.5,"sma_60":5181.33,"sma_120":4741.71},{"date":"2026-10-02","open":5370,"high":5570,"low":5300,"close":5440,"volume":3763,"rsi_14":43.31,"sma_20":5470.0,"sma_60":5191.42,"sma_120":4752.62},{"date":"2026-10-06","open":5340,"high":5440,"low":5340,"close":5380,"volume":3155,"rsi_14":43.65,"sma_20":5467.5,"sma_60":5201.08,"sma_120":4763.29},{"date":"2026-10-07","open":5570,"high":5570,"low":5270,"close":5380,"volume":5082,"rsi_14":45.08,"sma_20":5457.5,"sma_60":5211.33,"sma_120":4773.33},{"date":"2026-10-08","open":5270,"high":5500,"low":5210,"close":5440,"volume":2270,"rsi_14":49.59,"sma_20":5451.0,"sma_60":5223.17,"sma_120":4783.83},{"date":"2026-10-12","open":5440,"high":5480,"low":5420,"close":5470,"volume":2741,"rsi_14":52.89,"sma_20":5450.0,"sma_60":5235.67,"sma_120":4794.38},{"date":"2026-10-13","open":5350,"high":5460,"low":5320,"close":5370,"volume":3269,"rsi_14":50.79,"sma_20":5443.5,"sma_60":5246.0,"sma_120":4804.08},{"date":"2026-10-14","open":5400,"high":5500,"low":5400,"close":5480,"volume":2620,"rsi_14":55.97,"sma_20":5437.0,"sma_60":5258.0,"sma_120":4814.5},{"date":"2026-10-15","open":5500,"high":5500,"low":5220,"close":5220,"volume":3686,"rsi_14":38.41,"sma_20":5421.0,"sma_60":5264.67,"sma_120":4823.08},{"date":"2026-10-16","open":5480,"high":5490,"low":5430,"close":5490,"volume":1798,"rsi_14":56.74,"sma_20":5420.5,"sma_60":5276.67,"sma_120":4833.42},{"date":"2026-10-19","open":5490,"high":5510,"low":5400,"close":5470,"volume":4305,"rsi_14":46.15,"sma_20":5421.5,"sma_60":5287.67,"sma_120":4843.25},{"date":"2026-10-20","open":5480,"high":5480,"low":5400,"close":5450,"volume":3662,"rsi_14":45.76,"sma_20":5424.0,"sma_60":5299.33,"sma_120":4852.92},{"date":"2026-10-21","open":5450,"high":5490,"low":5330,"close":5330,"volume":674,"rsi_14":45.0,"sma_20":5423.0,"sma_60":5308.08,"sma_120":4860.88},{"date":"2026-10-22","open":5300,"high":5330,"low":5120,"close":5150,"volume":2556,"rsi_14":39.13,"sma_20":5414.5,"sma_60":5314.0,"sma_120":4867.29},{"date":"2026-10-23","open":5150,"high":5150,"low":5070,"close":5070,"volume":432}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":406.86,"pbr":1.08,"per":12.46,"roa":1.48,"roe":1.79,"grade":"C","comment":"PER 12.56배, ROE 1.79%","revenue":10840761889.0,"analysis":"PER 12.6배입니다. ROE 1.8%입니다. 시가총액 243.29억. 매출 108.41억, 영업이익 3.91억.","eps_basis":"TTM","debt_ratio":0.21357123117170315,"market_cap":24138417030,"net_income":1802811777.0,"total_debt":4779219362.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.56,"total_assets":27156855787.0,"total_equity":22377636425.0,"profit_margin":16.63,"revenue_basis":"TTM","dividend_yield":5.83,"net_income_basis":"TTM","operating_income":390673705.0,"operating_margin":3.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5070.0,"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":7350.0},{"date":"2016-10-25","close":7190.0},{"date":"2016-10-26","close":7130.0},{"date":"2016-10-27","close":7050.0},{"date":"2016-10-28","close":6890.0},{"date":"2016-10-31","close":6770.0},{"date":"2016-11-01","close":6750.0},{"date":"2016-11-02","close":6400.0},{"date":"2016-11-03","close":6490.0},{"date":"2016-11-04","close":6720.0},{"date":"2016-11-07","close":6770.0},{"date":"2016-11-08","close":6700.0},{"date":"2016-11-09","close":7050.0},{"date":"2016-11-10","close":7100.0},{"date":"2016-11-11","close":7000.0},{"date":"2016-11-14","close":7050.0},{"date":"2016-11-15","close":7110.0},{"date":"2016-11-16","close":7140.0},{"date":"2016-11-17","close":7130.0},{"date":"2016-11-18","close":7140.0},{"date":"2016-11-21","close":6930.0},{"date":"2016-11-22","close":6950.0},{"date":"2016-11-23","close":6930.0},{"date":"2016-11-24","close":7000.0},{"date":"2016-11-25","close":7070.0},{"date":"2016-11-28","close":7110.0},{"date":"2016-11-29","close":7170.0},{"date":"2016-11-30","close":7350.0},{"date":"2016-12-01","close":7390.0},{"date":"2016-12-02","close":7120.0},{"date":"2016-12-05","close":7030.0},{"date":"2016-12-06","close":7640.0},{"date":"2016-12-07","close":7990.0},{"date":"2016-12-08","close":7600.0},{"date":"2016-12-09","close":8150.0},{"date":"2016-12-12","close":8290.0},{"date":"2016-12-13","close":8070.0},{"date":"2016-12-14","close":7960.0},{"date":"2016-12-15","close":8040.0},{"date":"2016-12-16","close":8100.0},{"date":"2016-12-19","close":7860.0},{"date":"2016-12-20","close":7690.0},{"date":"2016-12-21","close":7710.0},{"date":"2016-12-22","close":7780.0},{"date":"2016-12-23","close":8050.0},{"date":"2016-12-26","close":7940.0},{"date":"2016-12-27","close":7550.0},{"date":"2016-12-28","close":7680.0},{"date":"2016-12-29","close":7600.0},{"date":"2017-01-02","close":7530.0},{"date":"2017-01-03","close":7580.0},{"date":"2017-01-04","close":7580.0},{"date":"2017-01-05","close":7660.0},{"date":"2017-01-06","close":7660.0},{"date":"2017-01-09","close":7930.0},{"date":"2017-01-10","close":7900.0},{"date":"2017-01-11","close":8000.0},{"date":"2017-01-12","close":8100.0},{"date":"2017-01-13","close":7780.0},{"date":"2017-01-16","close":7500.0},{"date":"2017-01-17","close":7410.0},{"date":"2017-01-18","close":7250.0},{"date":"2017-01-19","close":7250.0},{"date":"2017-01-20","close":7100.0},{"date":"2017-01-23","close":7000.0},{"date":"2017-01-24","close":6700.0},{"date":"2017-01-25","close":6900.0},{"date":"2017-01-26","close":7020.0},{"date":"2017-01-31","close":6880.0},{"date":"2017-02-01","close":7130.0},{"date":"2017-02-02","close":6890.0},{"date":"2017-02-03","close":6850.0},{"date":"2017-02-06","close":6690.0},{"date":"2017-02-07","close":6910.0},{"date":"2017-02-08","close":6900.0},{"date":"2017-02-09","close":6950.0},{"date":"2017-02-10","close":6810.0},{"date":"2017-02-13","close":6630.0},{"date":"2017-02-14","close":6670.0},{"date":"2017-02-15","close":6680.0},{"date":"2017-02-16","close":6780.0},{"date":"2017-02-17","close":7030.0},{"date":"2017-02-20","close":6910.0},{"date":"2017-02-21","close":6900.0},{"date":"2017-02-22","close":6810.0},{"date":"2017-02-23","close":6760.0},{"date":"2017-02-24","close":6690.0},{"date":"2017-02-27","close":6590.0},{"date":"2017-02-28","close":6510.0},{"date":"2017-03-02","close":6490.0},{"date":"2017-03-03","close":6570.0},{"date":"2017-03-06","close":6500.0},{"date":"2017-03-07","close":6430.0},{"date":"2017-03-08","close":6420.0},{"date":"2017-03-09","close":6350.0},{"date":"2017-03-10","close":6400.0},{"date":"2017-03-13","close":6780.0},{"date":"2017-03-14","close":6840.0},{"date":"2017-03-15","close":6580.0},{"date":"2017-03-16","close":6680.0},{"date":"2017-03-17","close":6650.0},{"date":"2017-03-20","close":6580.0},{"date":"2017-03-21","close":6590.0},{"date":"2017-03-22","close":6520.0},{"date":"2017-03-23","close":6400.0},{"date":"2017-03-24","close":6210.0},{"date":"2017-03-27","close":6270.0},{"date":"2017-03-28","close":6470.0},{"date":"2017-03-29","close":6450.0},{"date":"2017-03-30","close":6470.0},{"date":"2017-03-31","close":6520.0},{"date":"2017-04-03","close":6520.0},{"date":"2017-04-04","close":6500.0},{"date":"2017-04-05","close":6500.0},{"date":"2017-04-06","close":6450.0},{"date":"2017-04-07","close":6390.0},{"date":"2017-04-10","close":6270.0},{"date":"2017-04-11","close":6280.0},{"date":"2017-04-12","close":6230.0},{"date":"2017-04-13","close":6200.0},{"date":"2017-04-14","close":6100.0},{"date":"2017-04-17","close":6160.0},{"date":"2017-04-18","close":6210.0},{"date":"2017-04-19","close":6180.0},{"date":"2017-04-20","close":6150.0},{"date":"2017-04-21","close":6340.0},{"date":"2017-04-24","close":6200.0},{"date":"2017-04-25","close":6120.0},{"date":"2017-04-26","close":6110.0},{"date":"2017-04-27","close":6040.0},{"date":"2017-04-28","close":5900.0},{"date":"2017-05-02","close":5770.0},{"date":"2017-05-04","close":5800.0},{"date":"2017-05-08","close":5840.0},{"date":"2017-05-10","close":5880.0},{"date":"2017-05-11","close":5840.0},{"date":"2017-05-12","close":5800.0},{"date":"2017-05-15","close":5830.0},{"date":"2017-05-16","close":5840.0},{"date":"2017-05-17","close":5620.0},{"date":"2017-05-18","close":5380.0},{"date":"2017-05-19","close":5380.0},{"date":"2017-05-22","close":5400.0},{"date":"2017-05-23","close":5530.0},{"date":"2017-05-24","close":5520.0},{"date":"2017-05-25","close":5440.0},{"date":"2017-05-26","close":5240.0},{"date":"2017-05-29","close":5170.0},{"date":"2017-05-30","close":5180.0},{"date":"2017-05-31","close":5400.0},{"date":"2017-06-01","close":5430.0},{"date":"2017-06-02","close":5920.0},{"date":"2017-06-05","close":5870.0},{"date":"2017-06-07","close":5930.0},{"date":"2017-06-08","close":5850.0},{"date":"2017-06-09","close":6050.0},{"date":"2017-06-12","close":5980.0},{"date":"2017-06-13","close":5910.0},{"date":"2017-06-14","close":5880.0},{"date":"2017-06-15","close":6250.0},{"date":"2017-06-16","close":6160.0},{"date":"2017-06-19","close":6150.0},{"date":"2017-06-20","close":6240.0},{"date":"2017-06-21","close":6170.0},{"date":"2017-06-22","close":6150.0},{"date":"2017-06-23","close":6020.0},{"date":"2017-06-26","close":6000.0},{"date":"2017-06-27","close":5900.0},{"date":"2017-06-28","close":5720.0},{"date":"2017-06-29","close":5840.0},{"date":"2017-06-30","close":5900.0},{"date":"2017-07-03","close":6190.0},{"date":"2017-07-04","close":6080.0},{"date":"2017-07-05","close":6090.0},{"date":"2017-07-06","close":6190.0},{"date":"2017-07-07","close":6170.0},{"date":"2017-07-10","close":6000.0},{"date":"2017-07-11","close":5970.0},{"date":"2017-07-12","close":5990.0},{"date":"2017-07-13","close":5990.0},{"date":"2017-07-14","close":6210.0},{"date":"2017-07-17","close":6250.0},{"date":"2017-07-18","close":6370.0},{"date":"2017-07-19","close":6700.0},{"date":"2017-07-20","close":6570.0},{"date":"2017-07-21","close":6580.0},{"date":"2017-07-24","close":6480.0},{"date":"2017-07-25","close":6510.0},{"date":"2017-07-26","close":6420.0},{"date":"2017-07-27","close":6340.0},{"date":"2017-07-28","close":6150.0},{"date":"2017-07-31","close":6130.0},{"date":"2017-08-01","close":6180.0},{"date":"2017-08-02","close":6130.0},{"date":"2017-08-03","close":5950.0},{"date":"2017-08-04","close":6000.0},{"date":"2017-08-07","close":6150.0},{"date":"2017-08-08","close":6050.0},{"date":"2017-08-09","close":5910.0},{"date":"2017-08-10","close":5760.0},{"date":"2017-08-11","close":5700.0},{"date":"2017-08-14","close":5570.0},{"date":"2017-08-16","close":5760.0},{"date":"2017-08-17","close":5750.0},{"date":"2017-08-18","close":5810.0},{"date":"2017-08-21","close":5900.0},{"date":"2017-08-22","close":5710.0},{"date":"2017-08-23","close":5730.0},{"date":"2017-08-24","close":5580.0},{"date":"2017-08-25","close":5540.0},{"date":"2017-08-28","close":5580.0},{"date":"2017-08-29","close":5550.0},{"date":"2017-08-30","close":5550.0},{"date":"2017-08-31","close":5540.0},{"date":"2017-09-01","close":5590.0},{"date":"2017-09-04","close":5500.0},{"date":"2017-09-05","close":5400.0},{"date":"2017-09-06","close":5420.0},{"date":"2017-09-07","close":5460.0},{"date":"2017-09-08","close":5580.0},{"date":"2017-09-11","close":5510.0},{"date":"2017-09-12","close":5520.0},{"date":"2017-09-13","close":5490.0},{"date":"2017-09-14","close":5370.0},{"date":"2017-09-15","close":5390.0},{"date":"2017-09-18","close":5460.0},{"date":"2017-09-19","close":5500.0},{"date":"2017-09-20","close":5490.0},{"date":"2017-09-21","close":5460.0},{"date":"2017-09-22","close":5490.0},{"date":"2017-09-25","close":5410.0},{"date":"2017-09-26","close":5400.0},{"date":"2017-09-27","close":5520.0},{"date":"2017-09-28","close":5450.0},{"date":"2017-09-29","close":5490.0},{"date":"2017-10-10","close":5480.0},{"date":"2017-10-11","close":5520.0},{"date":"2017-10-12","close":5500.0},{"date":"2017-10-13","close":5390.0},{"date":"2017-10-16","close":5380.0},{"date":"2017-10-17","close":5130.0},{"date":"2017-10-18","close":5100.0},{"date":"2017-10-19","close":4985.0},{"date":"2017-10-20","close":5100.0},{"date":"2017-10-23","close":5010.0},{"date":"2017-10-24","close":5040.0},{"date":"2017-10-25","close":4930.0},{"date":"2017-10-26","close":5000.0},{"date":"2017-10-27","close":4980.0},{"date":"2017-10-30","close":5120.0},{"date":"2017-10-31","close":5030.0},{"date":"2017-11-01","close":5020.0},{"date":"2017-11-02","close":4980.0},{"date":"2017-11-03","close":5070.0},{"date":"2017-11-06","close":6590.0},{"date":"2017-11-07","close":6350.0},{"date":"2017-11-08","close":6270.0},{"date":"2017-11-09","close":5960.0},{"date":"2017-11-10","close":5930.0},{"date":"2017-11-13","close":5970.0},{"date":"2017-11-14","close":5930.0},{"date":"2017-11-15","close":5740.0},{"date":"2017-11-16","close":5710.0},{"date":"2017-11-17","close":5920.0},{"date":"2017-11-20","close":5980.0},{"date":"2017-11-21","close":5930.0},{"date":"2017-11-22","close":6040.0},{"date":"2017-11-23","close":6100.0},{"date":"2017-11-24","close":6110.0},{"date":"2017-11-27","close":6050.0},{"date":"2017-11-28","close":5980.0},{"date":"2017-11-29","close":6120.0},{"date":"2017-11-30","close":6080.0},{"date":"2017-12-01","close":6030.0},{"date":"2017-12-04","close":5970.0},{"date":"2017-12-05","close":5970.0},{"date":"2017-12-06","close":6000.0},{"date":"2017-12-07","close":6040.0},{"date":"2017-12-08","close":6140.0},{"date":"2017-12-11","close":6870.0},{"date":"2017-12-12","close":6570.0},{"date":"2017-12-13","close":6850.0},{"date":"2017-12-14","close":6530.0},{"date":"2017-12-15","close":7000.0},{"date":"2017-12-18","close":6650.0},{"date":"2017-12-19","close":7030.0},{"date":"2017-12-20","close":6730.0},{"date":"2017-12-21","close":6300.0},{"date":"2017-12-22","close":6170.0},{"date":"2017-12-26","close":5990.0},{"date":"2017-12-27","close":6020.0},{"date":"2017-12-28","close":6080.0},{"date":"2018-01-02","close":5301.4023},{"date":"2018-01-03","close":5159.083},{"date":"2018-01-04","close":5203.5581},{"date":"2018-01-05","close":5070.1328},{"date":"2018-01-08","close":5087.9229},{"date":"2018-01-09","close":5034.5537},{"date":"2018-01-10","close":5239.1377},{"date":"2018-01-11","close":5087.9229},{"date":"2018-01-12","close":4927.8135},{"date":"2018-01-15","close":4936.7085},{"date":"2018-01-16","close":5016.7637},{"date":"2018-01-17","close":4963.3936},{"date":"2018-01-18","close":4981.1836},{"date":"2018-01-19","close":4981.1836},{"date":"2018-01-22","close":5150.188},{"date":"2018-01-23","close":5150.188},{"date":"2018-01-24","close":5505.9868},{"date":"2018-01-25","close":5372.562},{"date":"2018-01-26","close":5425.9321},{"date":"2018-01-29","close":5523.7769},{"date":"2018-01-30","close":5523.7769},{"date":"2018-01-31","close":5497.0918},{"date":"2018-02-01","close":5461.5117},{"date":"2018-02-02","close":5372.562},{"date":"2018-02-05","close":5274.7173},{"date":"2018-02-06","close":5212.4531},{"date":"2018-02-07","close":5159.083},{"date":"2018-02-08","close":5221.3477},{"date":"2018-02-09","close":5061.2383},{"date":"2018-02-12","close":5007.8687},{"date":"2018-02-13","close":5025.6587},{"date":"2018-02-14","close":5132.3979},{"date":"2018-02-19","close":5114.6079},{"date":"2018-02-20","close":5123.5029},{"date":"2018-02-21","close":5132.3979},{"date":"2018-02-22","close":5141.293},{"date":"2018-02-23","close":5105.7129},{"date":"2018-02-26","close":5061.2383},{"date":"2018-02-27","close":5025.6587},{"date":"2018-02-28","close":5034.5537},{"date":"2018-03-02","close":4998.9736},{"date":"2018-03-05","close":4918.9185},{"date":"2018-03-06","close":4963.3936},{"date":"2018-03-07","close":4812.1792},{"date":"2018-03-08","close":4910.0234},{"date":"2018-03-09","close":4990.0786},{"date":"2018-03-12","close":5425.9321},{"date":"2018-03-13","close":5265.8223},{"date":"2018-03-14","close":5292.5073},{"date":"2018-03-15","close":5123.5029},{"date":"2018-03-16","close":5043.4482},{"date":"2018-03-19","close":4847.7588},{"date":"2018-03-20","close":4945.6035},{"date":"2018-03-21","close":4918.9185},{"date":"2018-03-22","close":4883.3389},{"date":"2018-03-23","close":4821.0742},{"date":"2018-03-26","close":4910.0234},{"date":"2018-03-27","close":4838.8638},{"date":"2018-03-28","close":4838.8638},{"date":"2018-03-29","close":4785.4941},{"date":"2018-03-30","close":4803.2842},{"date":"2018-04-02","close":4910.0234},{"date":"2018-04-03","close":4892.2339},{"date":"2018-04-04","close":4687.6494},{"date":"2018-04-05","close":4732.1245},{"date":"2018-04-06","close":4812.1792},{"date":"2018-04-09","close":4705.4395},{"date":"2018-04-10","close":4598.6997},{"date":"2018-04-11","close":4536.4351},{"date":"2018-04-12","close":4687.6494},{"date":"2018-04-13","close":4652.0693},{"date":"2018-04-16","close":4660.9644},{"date":"2018-04-17","close":4794.3892},{"date":"2018-04-18","close":4847.7588},{"date":"2018-04-19","close":4901.1289},{"date":"2018-04-20","close":5007.8687},{"date":"2018-04-23","close":4794.3892},{"date":"2018-04-24","close":4936.7085},{"date":"2018-04-25","close":4829.9692},{"date":"2018-04-26","close":4829.9692},{"date":"2018-04-27","close":4767.7041},{"date":"2018-04-30","close":4705.4395},{"date":"2018-05-02","close":4741.0195},{"date":"2018-05-03","close":4749.9141},{"date":"2018-05-04","close":4732.1245},{"date":"2018-05-08","close":4723.2295},{"date":"2018-05-09","close":4607.5947},{"date":"2018-05-10","close":4732.1245},{"date":"2018-05-11","close":4883.3389},{"date":"2018-05-14","close":4874.4438},{"date":"2018-05-15","close":4910.0234},{"date":"2018-05-16","close":4776.5991},{"date":"2018-05-17","close":4776.5991},{"date":"2018-05-18","close":4812.1792},{"date":"2018-05-21","close":4803.2842},{"date":"2018-05-23","close":5443.7222},{"date":"2018-05-24","close":5194.6631},{"date":"2018-05-25","close":5159.083},{"date":"2018-05-28","close":5123.5029},{"date":"2018-05-29","close":5007.8687},{"date":"2018-05-30","close":4972.2886},{"date":"2018-05-31","close":5034.5537},{"date":"2018-06-01","close":4954.4985},{"date":"2018-06-04","close":5159.083},{"date":"2018-06-05","close":5230.2427},{"date":"2018-06-07","close":5230.2427},{"date":"2018-06-08","close":5096.8179},{"date":"2018-06-11","close":4918.9185},{"date":"2018-06-12","close":4892.2339},{"date":"2018-06-14","close":4892.2339},{"date":"2018-06-15","close":4910.0234},{"date":"2018-06-18","close":4829.9692},{"date":"2018-06-19","close":4554.2251},{"date":"2018-06-20","close":4687.6494},{"date":"2018-06-21","close":4518.645},{"date":"2018-06-22","close":4491.96},{"date":"2018-06-25","close":4598.6997},{"date":"2018-06-26","close":4536.4351},{"date":"2018-06-27","close":4509.75},{"date":"2018-06-28","close":4509.75},{"date":"2018-06-29","close":4465.2749},{"date":"2018-07-02","close":4407.458},{"date":"2018-07-03","close":4380.7729},{"date":"2018-07-04","close":4456.3799},{"date":"2018-07-05","close":4380.7729},{"date":"2018-07-06","close":4456.3799},{"date":"2018-07-09","close":4518.645},{"date":"2018-07-10","close":4536.4351},{"date":"2018-07-11","close":4554.2251},{"date":"2018-07-12","close":4589.8052},{"date":"2018-07-13","close":4652.0693},{"date":"2018-07-16","close":4634.2793},{"date":"2018-07-17","close":4572.0151},{"date":"2018-07-18","close":4589.8052},{"date":"2018-07-19","close":4545.3301},{"date":"2018-07-20","close":4443.0376},{"date":"2018-07-23","close":4434.1431},{"date":"2018-07-24","close":4474.1699},{"date":"2018-07-25","close":4411.9058},{"date":"2018-07-26","close":4403.0107},{"date":"2018-07-27","close":4447.4849},{"date":"2018-07-30","close":4403.0107},{"date":"2018-07-31","close":4407.458},{"date":"2018-08-01","close":4527.54},{"date":"2018-08-02","close":4456.3799},{"date":"2018-08-03","close":4465.2749},{"date":"2018-08-06","close":4474.1699},{"date":"2018-08-07","close":4443.0376},{"date":"2018-08-08","close":4420.8008},{"date":"2018-08-09","close":4438.5903},{"date":"2018-08-10","close":4438.5903},{"date":"2018-08-13","close":4403.0107},{"date":"2018-08-14","close":4398.563},{"date":"2018-08-16","close":4385.2207},{"date":"2018-08-17","close":4354.0879},{"date":"2018-08-20","close":4358.5356},{"date":"2018-08-21","close":4420.8008},{"date":"2018-08-22","close":4407.458},{"date":"2018-08-23","close":4434.1431},{"date":"2018-08-24","close":4434.1431},{"date":"2018-08-27","close":4447.4849},{"date":"2018-08-28","close":4443.0376},{"date":"2018-08-29","close":4443.0376},{"date":"2018-08-30","close":4456.3799},{"date":"2018-08-31","close":4483.0649},{"date":"2018-09-03","close":4509.75},{"date":"2018-09-04","close":4443.0376},{"date":"2018-09-05","close":4425.248},{"date":"2018-09-06","close":4429.6953},{"date":"2018-09-07","close":4500.855},{"date":"2018-09-10","close":4434.1431},{"date":"2018-09-11","close":4425.248},{"date":"2018-09-12","close":4518.645},{"date":"2018-09-13","close":4491.96},{"date":"2018-09-14","close":4429.6953},{"date":"2018-09-17","close":4443.0376},{"date":"2018-09-18","close":4447.4849},{"date":"2018-09-19","close":4438.5903},{"date":"2018-09-20","close":4443.0376},{"date":"2018-09-21","close":4447.4849},{"date":"2018-09-27","close":4385.2207},{"date":"2018-09-28","close":4322.9556},{"date":"2018-10-01","close":4287.3755},{"date":"2018-10-02","close":4265.1387},{"date":"2018-10-04","close":4220.6636},{"date":"2018-10-05","close":4180.6362},{"date":"2018-10-08","close":4118.3716},{"date":"2018-10-10","close":3869.312},{"date":"2018-10-11","close":3887.1021},{"date":"2018-10-12","close":3940.4719},{"date":"2018-10-15","close":3913.7871},{"date":"2018-10-16","close":3824.8374},{"date":"2018-10-17","close":3824.8374},{"date":"2018-10-18","close":3758.125},{"date":"2018-10-19","close":4091.6863},{"date":"2018-10-22","close":4202.8735},{"date":"2018-10-23","close":3976.052},{"date":"2018-10-24","close":3744.7827},{"date":"2018-10-25","close":3477.9333},{"date":"2018-10-26","close":3380.0889},{"date":"2018-10-29","close":3277.7966},{"date":"2018-10-30","close":3335.614},{"date":"2018-10-31","close":3397.8787},{"date":"2018-11-01","close":3393.4312},{"date":"2018-11-02","close":3495.7234},{"date":"2018-11-05","close":3455.696},{"date":"2018-11-06","close":3504.6184},{"date":"2018-11-07","close":3504.6184},{"date":"2018-11-08","close":3722.5452},{"date":"2018-11-09","close":3669.1753},{"date":"2018-11-12","close":3593.5681},{"date":"2018-11-13","close":3553.5405},{"date":"2018-11-14","close":3549.0933},{"date":"2018-11-15","close":3584.6731},{"date":"2018-11-16","close":3526.856},{"date":"2018-11-19","close":3549.0933},{"date":"2018-11-20","close":3500.1709},{"date":"2018-11-21","close":3451.2485},{"date":"2018-11-22","close":3366.7463},{"date":"2018-11-23","close":3442.3538},{"date":"2018-11-26","close":3442.3538},{"date":"2018-11-27","close":3522.4084},{"date":"2018-11-28","close":3491.2759},{"date":"2018-11-29","close":3522.4084},{"date":"2018-11-30","close":3526.856},{"date":"2018-12-03","close":3735.8877},{"date":"2018-12-04","close":3842.6274},{"date":"2018-12-05","close":3913.7871},{"date":"2018-12-06","close":3691.4128},{"date":"2018-12-07","close":3651.3855},{"date":"2018-12-10","close":3566.8831},{"date":"2018-12-11","close":3655.8328},{"date":"2018-12-12","close":3638.043},{"date":"2018-12-13","close":3646.938},{"date":"2018-12-14","close":3486.8284},{"date":"2018-12-17","close":3620.2529},{"date":"2018-12-18","close":3611.3582},{"date":"2018-12-19","close":3695.8604},{"date":"2018-12-20","close":3580.2256},{"date":"2018-12-21","close":3477.9333},{"date":"2018-12-24","close":3442.3538},{"date":"2018-12-26","close":3362.2988},{"date":"2018-12-27","close":3335.614},{"date":"2018-12-28","close":3362.2988},{"date":"2019-01-02","close":3366.7463},{"date":"2019-01-03","close":3402.3262},{"date":"2019-01-04","close":3406.7737},{"date":"2019-01-07","close":3429.0112},{"date":"2019-01-08","close":3420.1162},{"date":"2019-01-09","close":3388.9836},{"date":"2019-01-10","close":3397.8787},{"date":"2019-01-11","close":3420.1162},{"date":"2019-01-14","close":3584.6731},{"date":"2019-01-15","close":3602.4631},{"date":"2019-01-16","close":3611.3582},{"date":"2019-01-17","close":3735.8877},{"date":"2019-01-18","close":3735.8877},{"date":"2019-01-21","close":3824.8374},{"date":"2019-01-22","close":3811.4949},{"date":"2019-01-23","close":3913.7871},{"date":"2019-01-24","close":3784.8098},{"date":"2019-01-25","close":3851.5225},{"date":"2019-01-28","close":3958.262},{"date":"2019-01-29","close":4047.2114},{"date":"2019-01-30","close":4091.6863},{"date":"2019-01-31","close":4136.1611},{"date":"2019-02-01","close":4100.5815},{"date":"2019-02-07","close":4065.0015},{"date":"2019-02-08","close":4024.9741},{"date":"2019-02-11","close":3953.8142},{"date":"2019-02-12","close":4033.8691},{"date":"2019-02-13","close":3971.6042},{"date":"2019-02-14","close":4073.8965},{"date":"2019-02-15","close":3944.9192},{"date":"2019-02-18","close":3936.0242},{"date":"2019-02-19","close":3984.947},{"date":"2019-02-20","close":4042.7642},{"date":"2019-02-21","close":4091.6863},{"date":"2019-02-22","close":4024.9741},{"date":"2019-02-25","close":4002.7371},{"date":"2019-02-26","close":4011.6318},{"date":"2019-02-27","close":3984.947},{"date":"2019-02-28","close":3904.8921},{"date":"2019-03-04","close":3891.5498},{"date":"2019-03-05","close":4038.3164},{"date":"2019-03-06","close":4087.239},{"date":"2019-03-07","close":4122.8188},{"date":"2019-03-08","close":3967.157},{"date":"2019-03-11","close":3953.8142},{"date":"2019-03-12","close":3989.3943},{"date":"2019-03-13","close":4002.7371},{"date":"2019-03-14","close":4002.7371},{"date":"2019-03-15","close":3958.262},{"date":"2019-03-18","close":3989.3943},{"date":"2019-03-19","close":4011.6318},{"date":"2019-03-20","close":4002.7371},{"date":"2019-03-21","close":3900.4448},{"date":"2019-03-22","close":3815.9424},{"date":"2019-03-25","close":3909.3398},{"date":"2019-03-26","close":4078.3442},{"date":"2019-03-27","close":4065.0015},{"date":"2019-03-28","close":4051.6592},{"date":"2019-03-29","close":3922.6821},{"date":"2019-04-01","close":3900.4448},{"date":"2019-04-02","close":4091.6863},{"date":"2019-04-03","close":4362.9829},{"date":"2019-04-04","close":4305.1655},{"date":"2019-04-05","close":4216.2163},{"date":"2019-04-08","close":4216.2163},{"date":"2019-04-09","close":4389.668},{"date":"2019-04-10","close":4429.6953},{"date":"2019-04-11","close":4407.458},{"date":"2019-04-12","close":4407.458},{"date":"2019-04-15","close":4398.563},{"date":"2019-04-16","close":4305.1655},{"date":"2019-04-17","close":4153.9512},{"date":"2019-04-18","close":4282.9282},{"date":"2019-04-19","close":4327.4028},{"date":"2019-04-22","close":4354.0879},{"date":"2019-04-23","close":4340.7456},{"date":"2019-04-24","close":4260.6909},{"date":"2019-04-25","close":4145.0562},{"date":"2019-04-26","close":4073.8965},{"date":"2019-04-29","close":4238.4536},{"date":"2019-04-30","close":4242.9009},{"date":"2019-05-02","close":4242.9009},{"date":"2019-05-03","close":4189.5312},{"date":"2019-05-07","close":4189.5312},{"date":"2019-05-08","close":4145.0562},{"date":"2019-05-09","close":4122.8188},{"date":"2019-05-10","close":4011.6318},{"date":"2019-05-13","close":3927.1294},{"date":"2019-05-14","close":3895.9971},{"date":"2019-05-15","close":3913.7871},{"date":"2019-05-16","close":4029.4214},{"date":"2019-05-17","close":4216.2163},{"date":"2019-05-20","close":4349.6406},{"date":"2019-05-21","close":4803.2842},{"date":"2019-05-22","close":4981.1836},{"date":"2019-05-23","close":5283.6123},{"date":"2019-05-24","close":5852.8906},{"date":"2019-05-27","close":6004.105},{"date":"2019-05-28","close":6217.5845},{"date":"2019-05-29","close":6279.8491},{"date":"2019-05-30","close":6404.3789},{"date":"2019-05-31","close":6342.1138},{"date":"2019-06-03","close":6404.3789},{"date":"2019-06-04","close":5808.416},{"date":"2019-06-05","close":6066.3701},{"date":"2019-06-07","close":6342.1138},{"date":"2019-06-10","close":6448.854},{"date":"2019-06-11","close":6315.4287},{"date":"2019-06-12","close":6404.3789},{"date":"2019-06-13","close":6004.105},{"date":"2019-06-14","close":5897.3652},{"date":"2019-06-17","close":6128.6348},{"date":"2019-06-18","close":6324.3237},{"date":"2019-06-19","close":6564.4883},{"date":"2019-06-20","close":6457.749},{"date":"2019-06-21","close":6493.3281},{"date":"2019-06-24","close":6484.4331},{"date":"2019-06-25","close":6404.3789},{"date":"2019-06-26","close":6164.2144},{"date":"2019-06-27","close":6395.4839},{"date":"2019-06-28","close":6395.4839},{"date":"2019-07-01","close":6395.4839},{"date":"2019-07-02","close":6368.7988},{"date":"2019-07-03","close":6448.854},{"date":"2019-07-04","close":6573.3833},{"date":"2019-07-05","close":6342.1138},{"date":"2019-07-08","close":6253.1646},{"date":"2019-07-09","close":6199.7944},{"date":"2019-07-10","close":6262.0596},{"date":"2019-07-11","close":6270.9546},{"date":"2019-07-12","close":6235.3745},{"date":"2019-07-15","close":6279.8491},{"date":"2019-07-16","close":6386.5889},{"date":"2019-07-17","close":6831.3374},{"date":"2019-07-18","close":6511.1182},{"date":"2019-07-19","close":6448.854},{"date":"2019-07-22","close":6493.3281},{"date":"2019-07-23","close":6448.854},{"date":"2019-07-24","close":6235.3745},{"date":"2019-07-25","close":6137.5298},{"date":"2019-07-26","close":6173.1094},{"date":"2019-07-29","close":6119.7397},{"date":"2019-07-30","close":6306.5342},{"date":"2019-07-31","close":6190.8994},{"date":"2019-08-01","close":6182.0044},{"date":"2019-08-02","close":6101.9497},{"date":"2019-08-05","close":5843.9956},{"date":"2019-08-06","close":5692.7808},{"date":"2019-08-07","close":6057.4751},{"date":"2019-08-08","close":5826.2061},{"date":"2019-08-09","close":5630.5166},{"date":"2019-08-12","close":5790.626},{"date":"2019-08-13","close":5648.3066},{"date":"2019-08-14","close":5434.8271},{"date":"2019-08-16","close":5594.9365},{"date":"2019-08-19","close":5372.562},{"date":"2019-08-20","close":5755.0459},{"date":"2019-08-21","close":6004.105},{"date":"2019-08-22","close":6039.6851},{"date":"2019-08-23","close":5941.8403},{"date":"2019-08-26","close":5657.2017},{"date":"2019-08-27","close":6004.105},{"date":"2019-08-28","close":5852.8906},{"date":"2019-08-29","close":5559.3564},{"date":"2019-08-30","close":5550.4614},{"date":"2019-09-02","close":5203.5581},{"date":"2019-09-03","close":5239.1377},{"date":"2019-09-04","close":5256.9272},{"date":"2019-09-05","close":5363.6675},{"date":"2019-09-06","close":5799.521},{"date":"2019-09-09","close":6546.6982},{"date":"2019-09-10","close":6955.8667},{"date":"2019-09-11","close":7071.502},{"date":"2019-09-16","close":7107.0811},{"date":"2019-09-17","close":7302.771},{"date":"2019-09-18","close":7124.8711},{"date":"2019-09-19","close":7204.9263},{"date":"2019-09-20","close":6964.7617},{"date":"2019-09-23","close":6866.9175},{"date":"2019-09-24","close":6760.1777},{"date":"2019-09-25","close":6493.3281},{"date":"2019-09-26","close":6626.7529},{"date":"2019-09-27","close":6030.79},{"date":"2019-09-30","close":6013.0},{"date":"2019-10-01","close":5968.5254},{"date":"2019-10-02","close":5977.4204},{"date":"2019-10-04","close":6021.895},{"date":"2019-10-07","close":5968.5254},{"date":"2019-10-08","close":5986.3154},{"date":"2019-10-10","close":5692.7808},{"date":"2019-10-11","close":5755.0459},{"date":"2019-10-14","close":5594.9365},{"date":"2019-10-15","close":5763.9409},{"date":"2019-10-16","close":5790.626},{"date":"2019-10-17","close":5701.6758},{"date":"2019-10-18","close":5701.6758},{"date":"2019-10-21","close":5674.9912},{"date":"2019-10-22","close":6262.0596},{"date":"2019-10-23","close":6199.7944},{"date":"2019-10-24","close":6146.4248},{"date":"2019-10-25","close":6093.0547},{"date":"2019-10-28","close":5772.8359},{"date":"2019-10-29","close":5879.5752},{"date":"2019-10-30","close":6128.6348},{"date":"2019-10-31","close":6199.7944},{"date":"2019-11-01","close":6902.4971},{"date":"2019-11-04","close":6858.0225},{"date":"2019-11-05","close":6964.7617},{"date":"2019-11-06","close":6706.8076},{"date":"2019-11-07","close":6528.9082},{"date":"2019-11-08","close":6315.4287},{"date":"2019-11-11","close":6173.1094},{"date":"2019-11-12","close":6173.1094},{"date":"2019-11-13","close":6030.79},{"date":"2019-11-14","close":5915.1553},{"date":"2019-11-15","close":5932.9453},{"date":"2019-11-18","close":6190.8994},{"date":"2019-11-19","close":5906.2603},{"date":"2019-11-20","close":5995.21},{"date":"2019-11-21","close":5870.6802},{"date":"2019-11-22","close":5870.6802},{"date":"2019-11-25","close":5941.8403},{"date":"2019-11-26","close":5879.5752},{"date":"2019-11-27","close":5763.9409},{"date":"2019-11-28","close":5728.3608},{"date":"2019-11-29","close":5817.311},{"date":"2019-12-02","close":5577.1465},{"date":"2019-12-03","close":5594.9365},{"date":"2019-12-04","close":5443.7222},{"date":"2019-12-05","close":5417.0371},{"date":"2019-12-06","close":5372.562},{"date":"2019-12-09","close":5328.0874},{"date":"2019-12-10","close":5319.1924},{"date":"2019-12-11","close":5016.7637},{"date":"2019-12-12","close":5025.6587},{"date":"2019-12-13","close":5319.1924},{"date":"2019-12-16","close":5363.6675},{"date":"2019-12-17","close":5159.083},{"date":"2019-12-18","close":5114.6079},{"date":"2019-12-19","close":5123.5029},{"date":"2019-12-20","close":5141.293},{"date":"2019-12-23","close":4954.4985},{"date":"2019-12-24","close":5007.8687},{"date":"2019-12-26","close":5016.7637},{"date":"2019-12-27","close":5381.457},{"date":"2019-12-30","close":5639.4116},{"date":"2020-01-02","close":5781.731},{"date":"2020-01-03","close":5692.7808},{"date":"2020-01-06","close":5479.3018},{"date":"2020-01-07","close":5417.0371},{"date":"2020-01-08","close":5319.1924},{"date":"2020-01-09","close":5514.8818},{"date":"2020-01-10","close":5630.5166},{"date":"2020-01-13","close":5505.9868},{"date":"2020-01-14","close":5390.3521},{"date":"2020-01-15","close":5443.7222},{"date":"2020-01-16","close":5390.3521},{"date":"2020-01-17","close":5497.0918},{"date":"2020-01-20","close":5434.8271},{"date":"2020-01-21","close":5514.8818},{"date":"2020-01-22","close":5470.4067},{"date":"2020-01-23","close":5425.9321},{"date":"2020-01-28","close":5906.2603},{"date":"2020-01-29","close":5586.0415},{"date":"2020-01-30","close":5648.3066},{"date":"2020-01-31","close":5995.21},{"date":"2020-02-03","close":5434.8271},{"date":"2020-02-04","close":5959.6304},{"date":"2020-02-05","close":5728.3608},{"date":"2020-02-06","close":5630.5166},{"date":"2020-02-07","close":5737.2559},{"date":"2020-02-10","close":5746.1509},{"date":"2020-02-11","close":5594.9365},{"date":"2020-02-12","close":5639.4116},{"date":"2020-02-13","close":5568.2515},{"date":"2020-02-14","close":5594.9365},{"date":"2020-02-17","close":5586.0415},{"date":"2020-02-18","close":5452.6172},{"date":"2020-02-19","close":5772.8359},{"date":"2020-02-20","close":6262.0596},{"date":"2020-02-21","close":7311.6655},{"date":"2020-02-24","close":6226.4795},{"date":"2020-02-25","close":5603.8315},{"date":"2020-02-26","close":5746.1509},{"date":"2020-02-27","close":5941.8403},{"date":"2020-02-28","close":5577.1465},{"date":"2020-03-02","close":6093.0547},{"date":"2020-03-03","close":5719.4658},{"date":"2020-03-04","close":6021.895},{"date":"2020-03-05","close":5843.9956},{"date":"2020-03-06","close":6013.0},{"date":"2020-03-09","close":6013.0},{"date":"2020-03-10","close":5417.0371},{"date":"2020-03-11","close":5328.0874},{"date":"2020-03-12","close":5328.0874},{"date":"2020-03-13","close":4714.3345},{"date":"2020-03-16","close":4572.0151},{"date":"2020-03-17","close":4256.2437},{"date":"2020-03-18","close":3913.7871},{"date":"2020-03-19","close":3380.0889},{"date":"2020-03-20","close":3571.3306},{"date":"2020-03-23","close":3246.6641},{"date":"2020-03-24","close":3531.3035},{"date":"2020-03-25","close":4033.8691},{"date":"2020-03-26","close":4429.6953},{"date":"2020-03-27","close":4554.2251},{"date":"2020-03-30","close":5381.457},{"date":"2020-03-31","close":5070.1328},{"date":"2020-04-01","close":4705.4395},{"date":"2020-04-02","close":4883.3389},{"date":"2020-04-03","close":4936.7085},{"date":"2020-04-06","close":4981.1836},{"date":"2020-04-07","close":4990.0786},{"date":"2020-04-08","close":4990.0786},{"date":"2020-04-09","close":5354.7725},{"date":"2020-04-10","close":5434.8271},{"date":"2020-04-13","close":5248.0327},{"date":"2020-04-14","close":5425.9321},{"date":"2020-04-16","close":5248.0327},{"date":"2020-04-17","close":5319.1924},{"date":"2020-04-20","close":5070.1328},{"date":"2020-04-21","close":4998.9736},{"date":"2020-04-22","close":5025.6587},{"date":"2020-04-23","close":5114.6079},{"date":"2020-04-24","close":5328.0874},{"date":"2020-04-27","close":5568.2515},{"date":"2020-04-28","close":5692.7808},{"date":"2020-04-29","close":5488.1968},{"date":"2020-05-04","close":5514.8818},{"date":"2020-05-06","close":5541.5664},{"date":"2020-05-07","close":5692.7808},{"date":"2020-05-08","close":5737.2559},{"date":"2020-05-11","close":5772.8359},{"date":"2020-05-12","close":5648.3066},{"date":"2020-05-13","close":5657.2017},{"date":"2020-05-14","close":5577.1465},{"date":"2020-05-15","close":5719.4658},{"date":"2020-05-18","close":5959.6304},{"date":"2020-05-19","close":5897.3652},{"date":"2020-05-20","close":5915.1553},{"date":"2020-05-21","close":5915.1553},{"date":"2020-05-22","close":5772.8359},{"date":"2020-05-25","close":5826.2061},{"date":"2020-05-26","close":5701.6758},{"date":"2020-05-27","close":5683.8862},{"date":"2020-05-28","close":5683.8862},{"date":"2020-05-29","close":5817.311},{"date":"2020-06-01","close":5737.2559},{"date":"2020-06-02","close":5746.1509},{"date":"2020-06-03","close":5763.9409},{"date":"2020-06-04","close":5719.4658},{"date":"2020-06-05","close":5603.8315},{"date":"2020-06-08","close":5550.4614},{"date":"2020-06-09","close":5461.5117},{"date":"2020-06-10","close":5381.457},{"date":"2020-06-11","close":5630.5166},{"date":"2020-06-12","close":5906.2603},{"date":"2020-06-15","close":5461.5117},{"date":"2020-06-16","close":5363.6675},{"date":"2020-06-17","close":5381.457},{"date":"2020-06-18","close":5283.6123},{"date":"2020-06-19","close":5301.4023},{"date":"2020-06-22","close":5381.457},{"date":"2020-06-23","close":5336.9824},{"date":"2020-06-24","close":5301.4023},{"date":"2020-06-25","close":5221.3477},{"date":"2020-06-26","close":5248.0327},{"date":"2020-06-29","close":5159.083},{"date":"2020-06-30","close":4963.3936},{"date":"2020-07-01","close":4803.2842},{"date":"2020-07-02","close":4883.3389},{"date":"2020-07-03","close":4990.0786},{"date":"2020-07-06","close":5016.7637},{"date":"2020-07-07","close":5212.4531},{"date":"2020-07-08","close":5283.6123},{"date":"2020-07-09","close":5230.2427},{"date":"2020-07-10","close":5221.3477},{"date":"2020-07-13","close":5479.3018},{"date":"2020-07-14","close":5452.6172},{"date":"2020-07-15","close":5461.5117},{"date":"2020-07-16","close":5301.4023},{"date":"2020-07-17","close":5399.2471},{"date":"2020-07-20","close":5336.9824},{"date":"2020-07-21","close":5274.7173},{"date":"2020-07-22","close":5159.083},{"date":"2020-07-23","close":5150.188},{"date":"2020-07-24","close":5167.978},{"date":"2020-07-27","close":5194.6631},{"date":"2020-07-28","close":5087.9229},{"date":"2020-07-29","close":5185.7681},{"date":"2020-07-30","close":5159.083},{"date":"2020-07-31","close":5185.7681},{"date":"2020-08-03","close":5203.5581},{"date":"2020-08-04","close":5114.6079},{"date":"2020-08-05","close":5123.5029},{"date":"2020-08-06","close":5159.083},{"date":"2020-08-07","close":5123.5029},{"date":"2020-08-10","close":5167.978},{"date":"2020-08-11","close":5443.7222},{"date":"2020-08-12","close":5514.8818},{"date":"2020-08-13","close":5505.9868},{"date":"2020-08-14","close":5639.4116},{"date":"2020-08-18","close":6048.5801},{"date":"2020-08-19","close":5906.2603},{"date":"2020-08-20","close":5692.7808},{"date":"2020-08-21","close":5674.9912},{"date":"2020-08-24","close":6849.1274},{"date":"2020-08-25","close":6653.438},{"date":"2020-08-26","close":6733.4927},{"date":"2020-08-27","close":6795.7573},{"date":"2020-08-28","close":6493.3281},{"date":"2020-08-31","close":6439.959},{"date":"2020-09-01","close":6048.5801},{"date":"2020-09-02","close":6253.1646},{"date":"2020-09-03","close":6920.2871},{"date":"2020-09-04","close":6893.6025},{"date":"2020-09-07","close":6608.9634},{"date":"2020-09-08","close":6884.7075},{"date":"2020-09-09","close":7507.3555},{"date":"2020-09-10","close":8601.4365},{"date":"2020-09-11","close":9206.2939},{"date":"2020-09-14","close":9206.2939},{"date":"2020-09-15","close":10851.8643},{"date":"2020-09-16","close":12364.0088},{"date":"2020-09-17","close":12319.5342},{"date":"2020-09-18","close":12452.959},{"date":"2020-09-21","close":13164.5566},{"date":"2020-09-22","close":13698.2549},{"date":"2020-09-23","close":14943.5508},{"date":"2020-09-24","close":14231.9521},{"date":"2020-09-25","close":14854.6006},{"date":"2020-09-28","close":13698.2549},{"date":"2020-09-29","close":14231.9521},{"date":"2020-10-05","close":14899.0752},{"date":"2020-10-06","close":15076.9756},{"date":"2020-10-07","close":15121.4492},{"date":"2020-10-08","close":15744.0967},{"date":"2020-10-12","close":15833.0479},{"date":"2020-10-13","close":16010.9482},{"date":"2020-10-14","close":15744.0967},{"date":"2020-10-15","close":16366.7451},{"date":"2020-10-16","close":17033.8691},{"date":"2020-10-19","close":17033.8691},{"date":"2020-10-20","close":17033.8691},{"date":"2020-10-21","close":16455.6973},{"date":"2020-10-22","close":11518.9873},{"date":"2020-10-23","close":12408.4834},{"date":"2020-10-26","close":14187.4775},{"date":"2020-10-27","close":14320.9023},{"date":"2020-10-28","close":14231.9521},{"date":"2020-10-29","close":14054.0537},{"date":"2020-10-30","close":13564.8301},{"date":"2020-11-02","close":13787.2051},{"date":"2020-11-03","close":14498.8018},{"date":"2020-11-04","close":13653.7793},{"date":"2020-11-05","close":12008.21},{"date":"2020-11-06","close":12897.708},{"date":"2020-11-09","close":12097.1602},{"date":"2020-11-10","close":12052.6846},{"date":"2020-11-11","close":12186.1094},{"date":"2020-11-12","close":11785.8359},{"date":"2020-11-13","close":12630.8574},{"date":"2020-11-16","close":11919.2607},{"date":"2020-11-17","close":11919.2607},{"date":"2020-11-18","close":13075.6064},{"date":"2020-11-19","close":13787.2051},{"date":"2020-11-20","close":13965.1035},{"date":"2020-11-23","close":14454.3271},{"date":"2020-11-24","close":14098.5283},{"date":"2020-11-25","close":12497.4336},{"date":"2020-11-26","close":13164.5566},{"date":"2020-11-27","close":13386.9307},{"date":"2020-11-30","close":12986.6562},{"date":"2020-12-01","close":10585.0146},{"date":"2020-12-02","close":11163.1875},{"date":"2020-12-03","close":10673.9648},{"date":"2020-12-04","close":11874.7861},{"date":"2020-12-07","close":12452.959},{"date":"2020-12-08","close":12364.0088},{"date":"2020-12-09","close":12408.4834},{"date":"2020-12-10","close":12452.959},{"date":"2020-12-11","close":12364.0088},{"date":"2020-12-14","close":11741.3604},{"date":"2020-12-15","close":10851.8643},{"date":"2020-12-16","close":10851.8643},{"date":"2020-12-17","close":11118.7129},{"date":"2020-12-18","close":10896.3389},{"date":"2020-12-21","close":11074.2383},{"date":"2020-12-22","close":10718.4395},{"date":"2020-12-23","close":8450.2217},{"date":"2020-12-24","close":7409.5103},{"date":"2020-12-28","close":8468.0117},{"date":"2020-12-29","close":8450.2217},{"date":"2020-12-30","close":8147.793},{"date":"2021-01-04","close":7836.4688},{"date":"2021-01-05","close":7676.3599},{"date":"2021-01-06","close":7391.7207},{"date":"2021-01-07","close":7462.8804},{"date":"2021-01-08","close":6973.6567},{"date":"2021-01-11","close":8717.0713},{"date":"2021-01-12","close":9161.8203},{"date":"2021-01-13","close":9250.7695},{"date":"2021-01-14","close":9250.7695},{"date":"2021-01-15","close":9562.0928},{"date":"2021-01-18","close":10006.8418},{"date":"2021-01-19","close":9695.5176},{"date":"2021-01-20","close":9828.9424},{"date":"2021-01-21","close":9917.8916},{"date":"2021-01-22","close":10629.4902},{"date":"2021-01-25","close":10629.4902},{"date":"2021-01-26","close":10585.0146},{"date":"2021-01-27","close":10362.6406},{"date":"2021-01-28","close":11163.1875},{"date":"2021-01-29","close":11207.6631},{"date":"2021-02-01","close":10451.5898},{"date":"2021-02-02","close":10496.0654},{"date":"2021-02-03","close":10585.0146},{"date":"2021-02-04","close":10540.54},{"date":"2021-02-05","close":10585.0146},{"date":"2021-02-08","close":10095.792},{"date":"2021-02-09","close":9562.0928},{"date":"2021-02-10","close":10051.3174},{"date":"2021-02-15","close":9962.3672},{"date":"2021-02-16","close":9695.5176},{"date":"2021-02-17","close":9028.3955},{"date":"2021-02-18","close":9072.8701},{"date":"2021-02-19","close":9784.4678},{"date":"2021-02-22","close":9428.6689},{"date":"2021-02-23","close":8877.1807},{"date":"2021-02-24","close":9161.8203},{"date":"2021-02-25","close":8886.0752},{"date":"2021-02-26","close":9517.6182},{"date":"2021-03-02","close":9295.2441},{"date":"2021-03-03","close":9072.8701},{"date":"2021-03-04","close":9072.8701},{"date":"2021-03-05","close":9117.3447},{"date":"2021-03-08","close":8939.4453},{"date":"2021-03-09","close":8717.0713},{"date":"2021-03-10","close":8743.7559},{"date":"2021-03-11","close":8939.4453},{"date":"2021-03-12","close":9117.3447},{"date":"2021-03-15","close":8894.9697},{"date":"2021-03-16","close":8894.9697},{"date":"2021-03-17","close":8699.2812},{"date":"2021-03-18","close":9384.1943},{"date":"2021-03-19","close":9562.0928},{"date":"2021-03-22","close":9295.2441},{"date":"2021-03-23","close":9028.3955},{"date":"2021-03-24","close":8761.5459},{"date":"2021-03-25","close":9117.3447},{"date":"2021-03-26","close":8877.1807},{"date":"2021-03-29","close":8725.9658},{"date":"2021-03-30","close":8619.2266},{"date":"2021-03-31","close":8521.3818},{"date":"2021-04-01","close":8610.3311},{"date":"2021-04-02","close":8690.3857},{"date":"2021-04-05","close":8672.5957},{"date":"2021-04-06","close":8565.8564},{"date":"2021-04-07","close":8307.9023},{"date":"2021-04-08","close":8414.6426},{"date":"2021-04-09","close":8806.0215},{"date":"2021-04-12","close":8806.0215},{"date":"2021-04-13","close":8699.2812},{"date":"2021-04-14","close":9250.7695},{"date":"2021-04-15","close":9339.7188},{"date":"2021-04-16","close":9117.3447},{"date":"2021-04-19","close":9606.5684},{"date":"2021-04-20","close":9784.4678},{"date":"2021-04-21","close":9784.4678},{"date":"2021-04-22","close":9517.6182},{"date":"2021-04-23","close":10140.2656},{"date":"2021-04-26","close":9962.3672},{"date":"2021-04-27","close":9873.417},{"date":"2021-04-28","close":9428.6689},{"date":"2021-04-29","close":9161.8203},{"date":"2021-04-30","close":9651.043},{"date":"2021-05-03","close":9651.043},{"date":"2021-05-04","close":9384.1943},{"date":"2021-05-06","close":9295.2441},{"date":"2021-05-07","close":10006.8418},{"date":"2021-05-10","close":9739.9932},{"date":"2021-05-11","close":9428.6689},{"date":"2021-05-12","close":9384.1943},{"date":"2021-05-13","close":9072.8701},{"date":"2021-05-14","close":9072.8701},{"date":"2021-05-17","close":8939.4453},{"date":"2021-05-18","close":8894.9697},{"date":"2021-05-20","close":9250.7695},{"date":"2021-05-21","close":9117.3447},{"date":"2021-05-24","close":8752.6514},{"date":"2021-05-25","close":8708.1758},{"date":"2021-05-26","close":9072.8701},{"date":"2021-05-27","close":9072.8701},{"date":"2021-05-28","close":9250.7695},{"date":"2021-05-31","close":9206.2939},{"date":"2021-06-01","close":9161.8203},{"date":"2021-06-02","close":9517.6182},{"date":"2021-06-03","close":9428.6689},{"date":"2021-06-04","close":9250.7695},{"date":"2021-06-07","close":9250.7695},{"date":"2021-06-08","close":9651.043},{"date":"2021-06-09","close":9161.8203},{"date":"2021-06-10","close":9117.3447},{"date":"2021-06-11","close":9161.8203},{"date":"2021-06-14","close":9473.1436},{"date":"2021-06-15","close":9695.5176},{"date":"2021-06-16","close":10006.8418},{"date":"2021-06-17","close":10140.2656},{"date":"2021-06-18","close":10051.3174},{"date":"2021-06-21","close":9428.6689},{"date":"2021-06-22","close":9695.5176},{"date":"2021-06-23","close":9695.5176},{"date":"2021-06-24","close":9606.5684},{"date":"2021-06-25","close":9695.5176},{"date":"2021-06-28","close":9962.3672},{"date":"2021-06-29","close":10051.3174},{"date":"2021-06-30","close":10362.6406},{"date":"2021-07-01","close":9695.5176},{"date":"2021-07-02","close":9828.9424},{"date":"2021-07-05","close":10006.8418},{"date":"2021-07-06","close":9962.3672},{"date":"2021-07-07","close":10140.2656},{"date":"2021-07-08","close":9873.417},{"date":"2021-07-09","close":9917.8916},{"date":"2021-07-12","close":10585.0146},{"date":"2021-07-13","close":10407.1162},{"date":"2021-07-14","close":10985.2891},{"date":"2021-07-15","close":10673.9648},{"date":"2021-07-16","close":10184.7412},{"date":"2021-07-19","close":9739.9932},{"date":"2021-07-20","close":9428.6689},{"date":"2021-07-21","close":8797.126},{"date":"2021-07-22","close":8886.0752},{"date":"2021-07-23","close":8886.0752},{"date":"2021-07-26","close":8886.0752},{"date":"2021-07-27","close":8752.6514},{"date":"2021-07-28","close":8512.4873},{"date":"2021-07-29","close":8814.916},{"date":"2021-07-30","close":8939.4453},{"date":"2021-08-02","close":8841.6016},{"date":"2021-08-03","close":9072.8701},{"date":"2021-08-04","close":9117.3447},{"date":"2021-08-05","close":9206.2939},{"date":"2021-08-06","close":9072.8701},{"date":"2021-08-09","close":8886.0752},{"date":"2021-08-10","close":8770.4414},{"date":"2021-08-11","close":8530.2773},{"date":"2021-08-12","close":8663.7012},{"date":"2021-08-13","close":8183.3726},{"date":"2021-08-17","close":7667.4648},{"date":"2021-08-18","close":7436.1953},{"date":"2021-08-19","close":7089.2915},{"date":"2021-08-20","close":6813.5474},{"date":"2021-08-23","close":7267.1909},{"date":"2021-08-24","close":7738.624},{"date":"2021-08-25","close":7987.6841},{"date":"2021-08-26","close":7694.1499},{"date":"2021-08-27","close":7907.6284},{"date":"2021-08-30","close":8041.0527},{"date":"2021-08-31","close":8272.3223},{"date":"2021-09-01","close":8290.1123},{"date":"2021-09-02","close":8281.2168},{"date":"2021-09-03","close":8290.1123},{"date":"2021-09-06","close":8236.7432},{"date":"2021-09-07","close":8307.9023},{"date":"2021-09-08","close":8227.8486},{"date":"2021-09-09","close":8112.2129},{"date":"2021-09-10","close":8254.5322},{"date":"2021-09-13","close":8049.9482},{"date":"2021-09-14","close":8049.9482},{"date":"2021-09-15","close":8023.2637},{"date":"2021-09-16","close":7925.4185},{"date":"2021-09-17","close":7800.8896},{"date":"2021-09-23","close":7729.7295},{"date":"2021-09-24","close":7507.3555},{"date":"2021-09-27","close":7320.5605},{"date":"2021-09-28","close":7160.4512},{"date":"2021-09-29","close":7258.2959},{"date":"2021-09-30","close":7258.2959},{"date":"2021-10-01","close":6902.4971},{"date":"2021-10-05","close":6528.9082},{"date":"2021-10-06","close":6680.123},{"date":"2021-10-07","close":7027.0269},{"date":"2021-10-08","close":7035.9219},{"date":"2021-10-12","close":6938.0767},{"date":"2021-10-13","close":7000.3418},{"date":"2021-10-14","close":7436.1953},{"date":"2021-10-15","close":7525.145},{"date":"2021-10-18","close":7507.3555},{"date":"2021-10-19","close":7427.3003},{"date":"2021-10-20","close":7373.9307},{"date":"2021-10-21","close":7347.2456},{"date":"2021-10-22","close":7142.6611},{"date":"2021-10-25","close":7071.502},{"date":"2021-10-26","close":7293.876},{"date":"2021-10-27","close":7240.5059},{"date":"2021-10-28","close":7231.6113},{"date":"2021-10-29","close":7071.502},{"date":"2021-11-01","close":6982.5518},{"date":"2021-11-02","close":7187.1362},{"date":"2021-11-03","close":7169.3462},{"date":"2021-11-04","close":7044.8169},{"date":"2021-11-05","close":6742.3877},{"date":"2021-11-08","close":7302.771},{"date":"2021-11-09","close":7240.5059},{"date":"2021-11-10","close":7240.5059},{"date":"2021-11-11","close":7044.8169},{"date":"2021-11-12","close":6946.9717},{"date":"2021-11-15","close":7044.8169},{"date":"2021-11-16","close":7596.3047},{"date":"2021-11-17","close":7863.1538},{"date":"2021-11-18","close":7453.9854},{"date":"2021-11-19","close":7427.3003},{"date":"2021-11-22","close":7178.2412},{"date":"2021-11-23","close":7471.7754},{"date":"2021-11-24","close":7284.981},{"date":"2021-11-25","close":7089.2915},{"date":"2021-11-26","close":6982.5518},{"date":"2021-11-29","close":6858.0225},{"date":"2021-11-30","close":6822.4424},{"date":"2021-12-01","close":6644.543},{"date":"2021-12-02","close":6991.4468},{"date":"2021-12-03","close":7284.981},{"date":"2021-12-06","close":7267.1909},{"date":"2021-12-07","close":7284.981},{"date":"2021-12-08","close":7302.771},{"date":"2021-12-09","close":7347.2456},{"date":"2021-12-10","close":7373.9307},{"date":"2021-12-13","close":7462.8804},{"date":"2021-12-14","close":7160.4512},{"date":"2021-12-15","close":7160.4512},{"date":"2021-12-16","close":7453.9854},{"date":"2021-12-17","close":7542.9351},{"date":"2021-12-20","close":7035.9219},{"date":"2021-12-21","close":7009.2368},{"date":"2021-12-22","close":7151.5562},{"date":"2021-12-23","close":7302.771},{"date":"2021-12-24","close":7382.8257},{"date":"2021-12-27","close":7418.4053},{"date":"2021-12-28","close":7347.2456},{"date":"2021-12-29","close":7347.2456},{"date":"2021-12-30","close":7409.5103},{"date":"2022-01-03","close":8270.0},{"date":"2022-01-04","close":7453.9854},{"date":"2022-01-05","close":7471.7754},{"date":"2022-01-06","close":7187.1362},{"date":"2022-01-07","close":7187.1362},{"date":"2022-01-10","close":7409.5103},{"date":"2022-01-11","close":7365.0356},{"date":"2022-01-12","close":7204.9263},{"date":"2022-01-13","close":7284.981},{"date":"2022-01-14","close":7445.0903},{"date":"2022-01-17","close":7151.5562},{"date":"2022-01-18","close":7089.2915},{"date":"2022-01-19","close":7044.8169},{"date":"2022-01-20","close":7160.4512},{"date":"2022-01-21","close":7187.1362},{"date":"2022-01-24","close":6911.3921},{"date":"2022-01-25","close":6671.228},{"date":"2022-01-26","close":6671.228},{"date":"2022-01-27","close":6342.1138},{"date":"2022-01-28","close":6564.4883},{"date":"2022-02-03","close":6849.1274},{"date":"2022-02-04","close":7204.9263},{"date":"2022-02-07","close":7267.1909},{"date":"2022-02-08","close":7267.1909},{"date":"2022-02-09","close":7267.1909},{"date":"2022-02-10","close":7267.1909},{"date":"2022-02-11","close":7089.2915},{"date":"2022-02-14","close":6751.2827},{"date":"2022-02-15","close":6546.6982},{"date":"2022-02-16","close":6769.0728},{"date":"2022-02-17","close":6875.8125},{"date":"2022-02-18","close":6858.0225},{"date":"2022-02-21","close":6858.0225},{"date":"2022-02-22","close":6858.0225},{"date":"2022-02-23","close":6858.0225},{"date":"2022-02-24","close":6448.854},{"date":"2022-02-25","close":6546.6982},{"date":"2022-02-28","close":6546.6982},{"date":"2022-03-02","close":6760.1777},{"date":"2022-03-03","close":6884.7075},{"date":"2022-03-04","close":6573.3833},{"date":"2022-03-07","close":6431.064},{"date":"2022-03-08","close":6422.1689},{"date":"2022-03-10","close":6448.854},{"date":"2022-03-11","close":6617.8579},{"date":"2022-03-14","close":6591.1733},{"date":"2022-03-15","close":6591.1733},{"date":"2022-03-16","close":6511.1182},{"date":"2022-03-17","close":6511.1182},{"date":"2022-03-18","close":6671.228},{"date":"2022-03-21","close":6938.0767},{"date":"2022-03-22","close":6973.6567},{"date":"2022-03-23","close":6946.9717},{"date":"2022-03-24","close":6777.9673},{"date":"2022-03-25","close":6849.1274},{"date":"2022-03-28","close":6866.9175},{"date":"2022-03-29","close":6946.9717},{"date":"2022-03-30","close":6929.1821},{"date":"2022-03-31","close":6866.9175},{"date":"2022-04-01","close":7035.9219},{"date":"2022-04-04","close":7027.0269},{"date":"2022-04-05","close":7044.8169},{"date":"2022-04-06","close":7044.8169},{"date":"2022-04-07","close":6840.2324},{"date":"2022-04-08","close":6849.1274},{"date":"2022-04-11","close":6733.4927},{"date":"2022-04-12","close":6591.1733},{"date":"2022-04-13","close":6724.5977},{"date":"2022-04-14","close":6777.9673},{"date":"2022-04-15","close":6751.2827},{"date":"2022-04-18","close":6760.1777},{"date":"2022-04-19","close":6724.5977},{"date":"2022-04-20","close":6715.7026},{"date":"2022-04-21","close":6706.8076},{"date":"2022-04-22","close":6697.9126},{"date":"2022-04-25","close":6422.1689},{"date":"2022-04-26","close":6528.9082},{"date":"2022-04-27","close":6475.5386},{"date":"2022-04-28","close":6404.3789},{"date":"2022-04-29","close":6333.2188},{"date":"2022-05-02","close":6493.3281},{"date":"2022-05-03","close":6617.8579},{"date":"2022-05-04","close":6582.2783},{"date":"2022-05-06","close":6475.5386},{"date":"2022-05-09","close":7130.0},{"date":"2022-05-10","close":6306.5342},{"date":"2022-05-11","close":6439.959},{"date":"2022-05-12","close":6368.7988},{"date":"2022-05-13","close":6368.7988},{"date":"2022-05-16","close":6502.2231},{"date":"2022-05-17","close":6493.3281},{"date":"2022-05-18","close":6591.1733},{"date":"2022-05-19","close":6573.3833},{"date":"2022-05-20","close":6484.4331},{"date":"2022-05-23","close":6315.4287},{"date":"2022-05-24","close":6315.4287},{"date":"2022-05-25","close":6359.9038},{"date":"2022-05-26","close":6324.3237},{"date":"2022-05-27","close":6431.064},{"date":"2022-05-30","close":6493.3281},{"date":"2022-05-31","close":6448.854},{"date":"2022-06-02","close":6626.7529},{"date":"2022-06-03","close":6591.1733},{"date":"2022-06-07","close":6520.0132},{"date":"2022-06-08","close":6475.5386},{"date":"2022-06-09","close":6359.9038},{"date":"2022-06-10","close":6297.6392},{"date":"2022-06-13","close":5941.8403},{"date":"2022-06-14","close":5746.1509},{"date":"2022-06-15","close":5657.2017},{"date":"2022-06-16","close":5568.2515},{"date":"2022-06-17","close":5390.3521},{"date":"2022-06-20","close":5230.2427},{"date":"2022-06-21","close":5417.0371},{"date":"2022-06-22","close":5417.0371},{"date":"2022-06-23","close":5079.0278},{"date":"2022-06-24","close":5301.4023},{"date":"2022-06-27","close":5586.0415},{"date":"2022-06-28","close":5648.3066},{"date":"2022-06-29","close":5746.1509},{"date":"2022-06-30","close":5701.6758},{"date":"2022-07-01","close":5292.5073},{"date":"2022-07-04","close":5248.0327},{"date":"2022-07-05","close":5550.4614},{"date":"2022-07-06","close":5648.3066},{"date":"2022-07-07","close":5648.3066},{"date":"2022-07-08","close":5763.9409},{"date":"2022-07-11","close":5603.8315},{"date":"2022-07-12","close":5630.5166},{"date":"2022-07-13","close":5559.3564},{"date":"2022-07-14","close":5719.4658},{"date":"2022-07-15","close":5639.4116},{"date":"2022-07-18","close":5835.1011},{"date":"2022-07-19","close":5835.1011},{"date":"2022-07-20","close":5781.731},{"date":"2022-07-21","close":6075.2646},{"date":"2022-07-22","close":5781.731},{"date":"2022-07-25","close":5781.731},{"date":"2022-07-26","close":5799.521},{"date":"2022-07-27","close":6084.1597},{"date":"2022-07-28","close":6057.4751},{"date":"2022-07-29","close":5986.3154},{"date":"2022-08-01","close":6039.6851},{"date":"2022-08-02","close":6110.8447},{"date":"2022-08-03","close":6004.105},{"date":"2022-08-04","close":6030.79},{"date":"2022-08-05","close":5968.5254},{"date":"2022-08-08","close":5906.2603},{"date":"2022-08-09","close":5852.8906},{"date":"2022-08-10","close":5746.1509},{"date":"2022-08-11","close":5755.0459},{"date":"2022-08-12","close":5897.3652},{"date":"2022-08-16","close":5826.2061},{"date":"2022-08-17","close":5995.21},{"date":"2022-08-18","close":6066.3701},{"date":"2022-08-19","close":6039.6851},{"date":"2022-08-22","close":6066.3701},{"date":"2022-08-23","close":5826.2061},{"date":"2022-08-24","close":5986.3154},{"date":"2022-08-25","close":6164.2144},{"date":"2022-08-26","close":6199.7944},{"date":"2022-08-29","close":6004.105},{"date":"2022-08-30","close":6039.6851},{"date":"2022-08-31","close":6226.4795},{"date":"2022-09-01","close":6190.8994},{"date":"2022-09-02","close":6173.1094},{"date":"2022-09-05","close":6146.4248},{"date":"2022-09-06","close":6270.9546},{"date":"2022-09-07","close":6190.8994},{"date":"2022-09-08","close":6190.8994},{"date":"2022-09-13","close":6226.4795},{"date":"2022-09-14","close":6057.4751},{"date":"2022-09-15","close":5941.8403},{"date":"2022-09-16","close":5897.3652},{"date":"2022-09-19","close":5728.3608},{"date":"2022-09-20","close":5674.9912},{"date":"2022-09-21","close":5594.9365},{"date":"2022-09-22","close":5781.731},{"date":"2022-09-23","close":5425.9321},{"date":"2022-09-26","close":5096.8179},{"date":"2022-09-27","close":4998.9736},{"date":"2022-09-28","close":4669.8594},{"date":"2022-09-29","close":4643.1743},{"date":"2022-09-30","close":4865.5488},{"date":"2022-10-04","close":5087.9229},{"date":"2022-10-05","close":5105.7129},{"date":"2022-10-06","close":5292.5073},{"date":"2022-10-07","close":5248.0327},{"date":"2022-10-11","close":5167.978},{"date":"2022-10-12","close":5123.5029},{"date":"2022-10-13","close":4803.2842},{"date":"2022-10-14","close":4785.4941},{"date":"2022-10-17","close":4998.9736},{"date":"2022-10-18","close":4945.6035},{"date":"2022-10-19","close":5105.7129},{"date":"2022-10-20","close":5087.9229},{"date":"2022-10-21","close":4803.2842},{"date":"2022-10-24","close":4918.9185},{"date":"2022-10-25","close":5070.1328},{"date":"2022-10-26","close":5203.5581},{"date":"2022-10-27","close":5354.7725},{"date":"2022-10-28","close":5479.3018},{"date":"2022-10-31","close":5594.9365},{"date":"2022-11-01","close":5630.5166},{"date":"2022-11-02","close":5639.4116},{"date":"2022-11-03","close":5746.1509},{"date":"2022-11-04","close":5683.8862},{"date":"2022-11-07","close":5959.6304},{"date":"2022-11-08","close":5852.8906},{"date":"2022-11-09","close":6039.6851},{"date":"2022-11-10","close":5968.5254},{"date":"2022-11-11","close":5968.5254},{"date":"2022-11-14","close":5363.6675},{"date":"2022-11-15","close":5372.562},{"date":"2022-11-16","close":5256.9272},{"date":"2022-11-17","close":5292.5073},{"date":"2022-11-18","close":5265.8223},{"date":"2022-11-21","close":5096.8179},{"date":"2022-11-22","close":5016.7637},{"date":"2022-11-23","close":5016.7637},{"date":"2022-11-24","close":5141.293},{"date":"2022-11-25","close":5194.6631},{"date":"2022-11-28","close":5185.7681},{"date":"2022-11-29","close":5123.5029},{"date":"2022-11-30","close":5203.5581},{"date":"2022-12-01","close":5381.457},{"date":"2022-12-02","close":5345.8774},{"date":"2022-12-05","close":5514.8818},{"date":"2022-12-06","close":5363.6675},{"date":"2022-12-07","close":5176.873},{"date":"2022-12-08","close":5043.4482},{"date":"2022-12-09","close":5043.4482},{"date":"2022-12-12","close":5185.7681},{"date":"2022-12-13","close":5052.3433},{"date":"2022-12-14","close":5087.9229},{"date":"2022-12-15","close":5256.9272},{"date":"2022-12-16","close":5159.083},{"date":"2022-12-19","close":5577.1465},{"date":"2022-12-20","close":5443.7222},{"date":"2022-12-21","close":5336.9824},{"date":"2022-12-22","close":5399.2471},{"date":"2022-12-23","close":5256.9272},{"date":"2022-12-26","close":5185.7681},{"date":"2022-12-27","close":5194.6631},{"date":"2022-12-28","close":5185.7681},{"date":"2022-12-29","close":5025.6587},{"date":"2023-01-02","close":5016.7637},{"date":"2023-01-03","close":4883.3389},{"date":"2023-01-04","close":4963.3936},{"date":"2023-01-05","close":5132.3979},{"date":"2023-01-06","close":5159.083},{"date":"2023-01-09","close":5176.873},{"date":"2023-01-10","close":5194.6631},{"date":"2023-01-11","close":5292.5073},{"date":"2023-01-12","close":5203.5581},{"date":"2023-01-13","close":5141.293},{"date":"2023-01-16","close":5283.6123},{"date":"2023-01-17","close":5203.5581},{"date":"2023-01-18","close":5159.083},{"date":"2023-01-19","close":5087.9229},{"date":"2023-01-20","close":5239.1377},{"date":"2023-01-25","close":5239.1377},{"date":"2023-01-26","close":5239.1377},{"date":"2023-01-27","close":5265.8223},{"date":"2023-01-30","close":5283.6123},{"date":"2023-01-31","close":5381.457},{"date":"2023-02-01","close":5381.457},{"date":"2023-02-02","close":5425.9321},{"date":"2023-02-03","close":5408.1421},{"date":"2023-02-06","close":5408.1421},{"date":"2023-02-07","close":5390.3521},{"date":"2023-02-08","close":5514.8818},{"date":"2023-02-09","close":5559.3564},{"date":"2023-02-10","close":5425.9321},{"date":"2023-02-13","close":5390.3521},{"date":"2023-02-14","close":5399.2471},{"date":"2023-02-15","close":5176.873},{"date":"2023-02-16","close":5265.8223},{"date":"2023-02-17","close":5283.6123},{"date":"2023-02-20","close":5479.3018},{"date":"2023-02-21","close":5586.0415},{"date":"2023-02-22","close":5514.8818},{"date":"2023-02-23","close":5408.1421},{"date":"2023-02-24","close":5319.1924},{"date":"2023-02-27","close":5185.7681},{"date":"2023-02-28","close":5212.4531},{"date":"2023-03-02","close":5256.9272},{"date":"2023-03-03","close":5577.1465},{"date":"2023-03-06","close":5497.0918},{"date":"2023-03-07","close":5425.9321},{"date":"2023-03-08","close":5434.8271},{"date":"2023-03-09","close":5488.1968},{"date":"2023-03-10","close":5176.873},{"date":"2023-03-13","close":5114.6079},{"date":"2023-03-14","close":4936.7085},{"date":"2023-03-15","close":5096.8179},{"date":"2023-03-16","close":5052.3433},{"date":"2023-03-17","close":5239.1377},{"date":"2023-03-20","close":5239.1377},{"date":"2023-03-21","close":5248.0327},{"date":"2023-03-22","close":5274.7173},{"date":"2023-03-23","close":5221.3477},{"date":"2023-03-24","close":5123.5029},{"date":"2023-03-27","close":5079.0278},{"date":"2023-03-28","close":5079.0278},{"date":"2023-03-29","close":5310.2974},{"date":"2023-03-30","close":5354.7725},{"date":"2023-03-31","close":5310.2974},{"date":"2023-04-03","close":5728.3608},{"date":"2023-04-04","close":5915.1553},{"date":"2023-04-05","close":6208.6895},{"date":"2023-04-06","close":6164.2144},{"date":"2023-04-07","close":6075.2646},{"date":"2023-04-10","close":5915.1553},{"date":"2023-04-11","close":6119.7397},{"date":"2023-04-12","close":6004.105},{"date":"2023-04-13","close":6270.9546},{"date":"2023-04-14","close":6101.9497},{"date":"2023-04-17","close":6004.105},{"date":"2023-04-18","close":6075.2646},{"date":"2023-04-19","close":6057.4751},{"date":"2023-04-20","close":5737.2559},{"date":"2023-04-21","close":5381.457},{"date":"2023-04-24","close":5336.9824},{"date":"2023-04-25","close":5336.9824},{"date":"2023-04-26","close":5808.416},{"date":"2023-04-27","close":5799.521},{"date":"2023-04-28","close":5799.521},{"date":"2023-05-02","close":5755.0459},{"date":"2023-05-03","close":5924.0503},{"date":"2023-05-04","close":5879.5752},{"date":"2023-05-08","close":5826.2061},{"date":"2023-05-09","close":5586.0415},{"date":"2023-05-10","close":5452.6172},{"date":"2023-05-11","close":5470.4067},{"date":"2023-05-12","close":5470.4067},{"date":"2023-05-15","close":5336.9824},{"date":"2023-05-16","close":5817.311},{"date":"2023-05-17","close":6021.895},{"date":"2023-05-18","close":5915.1553},{"date":"2023-05-19","close":5781.731},{"date":"2023-05-22","close":5772.8359},{"date":"2023-05-23","close":5692.7808},{"date":"2023-05-24","close":5666.0962},{"date":"2023-05-25","close":5692.7808},{"date":"2023-05-26","close":5577.1465},{"date":"2023-05-30","close":5603.8315},{"date":"2023-05-31","close":5568.2515},{"date":"2023-06-01","close":5666.0962},{"date":"2023-06-02","close":5568.2515},{"date":"2023-06-05","close":5639.4116},{"date":"2023-06-07","close":5719.4658},{"date":"2023-06-08","close":5674.9912},{"date":"2023-06-09","close":5648.3066},{"date":"2023-06-12","close":5532.6714},{"date":"2023-06-13","close":5461.5117},{"date":"2023-06-14","close":5399.2471},{"date":"2023-06-15","close":5452.6172},{"date":"2023-06-16","close":5372.562},{"date":"2023-06-19","close":5425.9321},{"date":"2023-06-20","close":5479.3018},{"date":"2023-06-21","close":5630.5166},{"date":"2023-06-22","close":5835.1011},{"date":"2023-06-23","close":5710.5708},{"date":"2023-06-26","close":5541.5664},{"date":"2023-06-27","close":5639.4116},{"date":"2023-06-28","close":5781.731},{"date":"2023-06-29","close":5550.4614},{"date":"2023-06-30","close":5577.1465},{"date":"2023-07-03","close":5959.6304},{"date":"2023-07-04","close":6004.105},{"date":"2023-07-05","close":5755.0459},{"date":"2023-07-06","close":5666.0962},{"date":"2023-07-07","close":5603.8315},{"date":"2023-07-10","close":5603.8315},{"date":"2023-07-11","close":5772.8359},{"date":"2023-07-12","close":5835.1011},{"date":"2023-07-13","close":5870.6802},{"date":"2023-07-14","close":5772.8359},{"date":"2023-07-17","close":5986.3154},{"date":"2023-07-18","close":5817.311},{"date":"2023-07-19","close":5639.4116},{"date":"2023-07-20","close":5737.2559},{"date":"2023-07-21","close":5648.3066},{"date":"2023-07-24","close":5443.7222},{"date":"2023-07-25","close":5336.9824},{"date":"2023-07-26","close":5052.3433},{"date":"2023-07-27","close":5194.6631},{"date":"2023-07-28","close":5292.5073},{"date":"2023-07-31","close":5434.8271},{"date":"2023-08-01","close":5443.7222},{"date":"2023-08-02","close":5390.3521},{"date":"2023-08-03","close":5363.6675},{"date":"2023-08-04","close":5363.6675},{"date":"2023-08-07","close":5363.6675},{"date":"2023-08-08","close":5328.0874},{"date":"2023-08-09","close":5256.9272},{"date":"2023-08-10","close":5425.9321},{"date":"2023-08-11","close":5425.9321},{"date":"2023-08-14","close":5256.9272},{"date":"2023-08-16","close":4892.2339},{"date":"2023-08-17","close":4874.4438},{"date":"2023-08-18","close":4990.0786},{"date":"2023-08-21","close":5070.1328},{"date":"2023-08-22","close":5061.2383},{"date":"2023-08-23","close":5087.9229},{"date":"2023-08-24","close":4990.0786},{"date":"2023-08-25","close":4972.2886},{"date":"2023-08-28","close":4936.7085},{"date":"2023-08-29","close":5079.0278},{"date":"2023-08-30","close":5114.6079},{"date":"2023-08-31","close":5043.4482},{"date":"2023-09-01","close":5061.2383},{"date":"2023-09-04","close":4972.2886},{"date":"2023-09-05","close":5016.7637},{"date":"2023-09-06","close":4918.9185},{"date":"2023-09-07","close":4874.4438},{"date":"2023-09-08","close":4972.2886},{"date":"2023-09-11","close":5070.1328},{"date":"2023-09-12","close":5025.6587},{"date":"2023-09-13","close":4901.1289},{"date":"2023-09-14","close":4936.7085},{"date":"2023-09-15","close":4936.7085},{"date":"2023-09-18","close":4954.4985},{"date":"2023-09-19","close":4945.6035},{"date":"2023-09-20","close":4910.0234},{"date":"2023-09-21","close":4874.4438},{"date":"2023-09-22","close":4874.4438},{"date":"2023-09-25","close":4901.1289},{"date":"2023-09-26","close":4865.5488},{"date":"2023-09-27","close":4901.1289},{"date":"2023-10-04","close":4803.2842},{"date":"2023-10-05","close":4749.9141},{"date":"2023-10-06","close":4776.5991},{"date":"2023-10-10","close":4821.0742},{"date":"2023-10-11","close":4847.7588},{"date":"2023-10-12","close":4874.4438},{"date":"2023-10-13","close":4910.0234},{"date":"2023-10-16","close":4847.7588},{"date":"2023-10-17","close":4856.6538},{"date":"2023-10-18","close":4856.6538},{"date":"2023-10-19","close":4829.9692},{"date":"2023-10-20","close":4847.7588},{"date":"2023-10-23","close":4758.8091},{"date":"2023-10-24","close":4767.7041},{"date":"2023-10-25","close":4981.1836},{"date":"2023-10-26","close":4981.1836},{"date":"2023-10-27","close":4990.0786},{"date":"2023-10-30","close":4972.2886},{"date":"2023-10-31","close":4963.3936},{"date":"2023-11-01","close":5070.1328},{"date":"2023-11-02","close":5025.6587},{"date":"2023-11-03","close":5070.1328},{"date":"2023-11-06","close":4936.7085},{"date":"2023-11-07","close":4945.6035},{"date":"2023-11-08","close":4945.6035},{"date":"2023-11-09","close":4918.9185},{"date":"2023-11-10","close":4741.0195},{"date":"2023-11-13","close":4741.0195},{"date":"2023-11-14","close":4723.2295},{"date":"2023-11-15","close":4554.2251},{"date":"2023-11-16","close":4483.0649},{"date":"2023-11-17","close":4554.2251},{"date":"2023-11-20","close":4696.5444},{"date":"2023-11-21","close":4696.5444},{"date":"2023-11-22","close":4660.9644},{"date":"2023-11-23","close":4643.1743},{"date":"2023-11-24","close":4616.4897},{"date":"2023-11-27","close":4589.8052},{"date":"2023-11-28","close":4598.6997},{"date":"2023-11-29","close":4625.3848},{"date":"2023-11-30","close":4607.5947},{"date":"2023-12-01","close":4572.0151},{"date":"2023-12-04","close":4589.8052},{"date":"2023-12-05","close":4580.9102},{"date":"2023-12-06","close":4545.3301},{"date":"2023-12-07","close":4545.3301},{"date":"2023-12-08","close":4616.4897},{"date":"2023-12-11","close":4776.5991},{"date":"2023-12-12","close":4847.7588},{"date":"2023-12-13","close":4732.1245},{"date":"2023-12-14","close":4847.7588},{"date":"2023-12-15","close":4803.2842},{"date":"2023-12-18","close":4758.8091},{"date":"2023-12-19","close":4794.3892},{"date":"2023-12-20","close":4856.6538},{"date":"2023-12-21","close":4936.7085},{"date":"2023-12-22","close":4927.8135},{"date":"2023-12-26","close":4758.8091},{"date":"2023-12-27","close":4723.2295},{"date":"2023-12-28","close":4723.2295},{"date":"2024-01-02","close":4829.9692},{"date":"2024-01-03","close":4767.7041},{"date":"2024-01-04","close":4741.0195},{"date":"2024-01-05","close":4714.3345},{"date":"2024-01-08","close":4705.4395},{"date":"2024-01-09","close":4687.6494},{"date":"2024-01-10","close":4705.4395},{"date":"2024-01-11","close":4732.1245},{"date":"2024-01-12","close":4643.1743},{"date":"2024-01-15","close":4536.4351},{"date":"2024-01-16","close":4705.4395},{"date":"2024-01-17","close":4563.1201},{"date":"2024-01-18","close":4643.1743},{"date":"2024-01-19","close":4652.0693},{"date":"2024-01-22","close":4669.8594},{"date":"2024-01-23","close":4660.9644},{"date":"2024-01-24","close":4723.2295},{"date":"2024-01-25","close":4714.3345},{"date":"2024-01-26","close":4723.2295},{"date":"2024-01-29","close":4714.3345},{"date":"2024-01-30","close":4723.2295},{"date":"2024-01-31","close":4714.3345},{"date":"2024-02-01","close":4669.8594},{"date":"2024-02-02","close":4714.3345},{"date":"2024-02-05","close":4758.8091},{"date":"2024-02-06","close":4732.1245},{"date":"2024-02-07","close":4518.645},{"date":"2024-02-08","close":4554.2251},{"date":"2024-02-13","close":4536.4351},{"date":"2024-02-14","close":4652.0693},{"date":"2024-02-15","close":4714.3345},{"date":"2024-02-16","close":4723.2295},{"date":"2024-02-19","close":4714.3345},{"date":"2024-02-20","close":4696.5444},{"date":"2024-02-21","close":4723.2295},{"date":"2024-02-22","close":4705.4395},{"date":"2024-02-23","close":4607.5947},{"date":"2024-02-26","close":4652.0693},{"date":"2024-02-27","close":4660.9644},{"date":"2024-02-28","close":4660.9644},{"date":"2024-02-29","close":4660.9644},{"date":"2024-03-04","close":4607.5947},{"date":"2024-03-05","close":4509.75},{"date":"2024-03-06","close":4545.3301},{"date":"2024-03-07","close":4447.4849},{"date":"2024-03-08","close":4491.96},{"date":"2024-03-11","close":4416.353},{"date":"2024-03-12","close":4380.7729},{"date":"2024-03-13","close":4345.1929},{"date":"2024-03-14","close":4380.7729},{"date":"2024-03-15","close":4465.2749},{"date":"2024-03-18","close":4403.0107},{"date":"2024-03-19","close":4403.0107},{"date":"2024-03-20","close":4394.1157},{"date":"2024-03-21","close":4389.668},{"date":"2024-03-22","close":4545.3301},{"date":"2024-03-25","close":4580.9102},{"date":"2024-03-26","close":4580.9102},{"date":"2024-03-27","close":4572.0151},{"date":"2024-03-28","close":4572.0151},{"date":"2024-03-29","close":4554.2251},{"date":"2024-04-01","close":4643.1743},{"date":"2024-04-02","close":4687.6494},{"date":"2024-04-03","close":4687.6494},{"date":"2024-04-04","close":4687.6494},{"date":"2024-04-05","close":4643.1743},{"date":"2024-04-08","close":4545.3301},{"date":"2024-04-09","close":4536.4351},{"date":"2024-04-11","close":4500.855},{"date":"2024-04-12","close":4491.96},{"date":"2024-04-15","close":4407.458},{"date":"2024-04-16","close":4380.7729},{"date":"2024-04-17","close":4354.0879},{"date":"2024-04-18","close":4362.9829},{"date":"2024-04-19","close":4362.9829},{"date":"2024-04-22","close":4340.7456},{"date":"2024-04-23","close":4331.8506},{"date":"2024-04-24","close":4327.4028},{"date":"2024-04-25","close":4305.1655},{"date":"2024-04-26","close":4309.6133},{"date":"2024-04-29","close":4331.8506},{"date":"2024-04-30","close":4349.6406},{"date":"2024-05-02","close":4354.0879},{"date":"2024-05-03","close":4358.5356},{"date":"2024-05-07","close":4376.3257},{"date":"2024-05-08","close":4322.9556},{"date":"2024-05-09","close":4340.7456},{"date":"2024-05-10","close":4358.5356},{"date":"2024-05-13","close":4456.3799},{"date":"2024-05-14","close":4483.0649},{"date":"2024-05-16","close":4474.1699},{"date":"2024-05-17","close":4572.0151},{"date":"2024-05-20","close":4554.2251},{"date":"2024-05-21","close":4572.0151},{"date":"2024-05-22","close":4527.54},{"date":"2024-05-23","close":4500.855},{"date":"2024-05-24","close":4491.96},{"date":"2024-05-27","close":4447.4849},{"date":"2024-05-28","close":4447.4849},{"date":"2024-05-29","close":4447.4849},{"date":"2024-05-30","close":4429.6953},{"date":"2024-05-31","close":4429.6953},{"date":"2024-06-03","close":4474.1699},{"date":"2024-06-04","close":4749.9141},{"date":"2024-06-05","close":4732.1245},{"date":"2024-06-07","close":4572.0151},{"date":"2024-06-10","close":4607.5947},{"date":"2024-06-11","close":4678.7544},{"date":"2024-06-12","close":4741.0195},{"date":"2024-06-13","close":4669.8594},{"date":"2024-06-14","close":4687.6494},{"date":"2024-06-17","close":4687.6494},{"date":"2024-06-18","close":4687.6494},{"date":"2024-06-19","close":4643.1743},{"date":"2024-06-20","close":4696.5444},{"date":"2024-06-21","close":4705.4395},{"date":"2024-06-24","close":4705.4395},{"date":"2024-06-25","close":4678.7544},{"date":"2024-06-26","close":4643.1743},{"date":"2024-06-27","close":4572.0151},{"date":"2024-06-28","close":4500.855},{"date":"2024-07-01","close":4376.3257},{"date":"2024-07-02","close":4474.1699},{"date":"2024-07-03","close":4314.0605},{"date":"2024-07-04","close":4176.1885},{"date":"2024-07-05","close":4291.8232},{"date":"2024-07-08","close":4300.7183},{"date":"2024-07-09","close":4300.7183},{"date":"2024-07-10","close":4287.3755},{"date":"2024-07-11","close":4242.9009},{"date":"2024-07-12","close":4207.3213},{"date":"2024-07-15","close":4216.2163},{"date":"2024-07-16","close":4225.1108},{"date":"2024-07-17","close":4260.6909},{"date":"2024-07-18","close":4260.6909},{"date":"2024-07-19","close":4420.8008},{"date":"2024-07-22","close":4371.8779},{"date":"2024-07-23","close":4354.0879},{"date":"2024-07-24","close":4242.9009},{"date":"2024-07-25","close":4242.9009},{"date":"2024-07-26","close":4274.0337},{"date":"2024-07-29","close":4269.5859},{"date":"2024-07-30","close":4274.0337},{"date":"2024-07-31","close":4234.0059},{"date":"2024-08-01","close":4554.2251},{"date":"2024-08-02","close":4256.2437},{"date":"2024-08-05","close":3838.1799},{"date":"2024-08-06","close":4002.7371},{"date":"2024-08-07","close":4189.5312},{"date":"2024-08-08","close":4305.1655},{"date":"2024-08-09","close":4411.9058},{"date":"2024-08-12","close":4385.2207},{"date":"2024-08-13","close":4362.9829},{"date":"2024-08-14","close":4354.0879},{"date":"2024-08-16","close":4051.6592},{"date":"2024-08-19","close":3820.3899},{"date":"2024-08-20","close":3829.2849},{"date":"2024-08-21","close":3771.4675},{"date":"2024-08-22","close":3851.5225},{"date":"2024-08-23","close":3829.2849},{"date":"2024-08-26","close":3833.7324},{"date":"2024-08-27","close":3842.6274},{"date":"2024-08-28","close":3838.1799},{"date":"2024-08-29","close":3807.0474},{"date":"2024-08-30","close":3780.3623},{"date":"2024-09-02","close":3767.02},{"date":"2024-09-03","close":3753.6777},{"date":"2024-09-04","close":3753.6777},{"date":"2024-09-05","close":3775.915},{"date":"2024-09-06","close":3749.2302},{"date":"2024-09-09","close":3740.3352},{"date":"2024-09-10","close":3718.0977},{"date":"2024-09-11","close":3695.8604},{"date":"2024-09-12","close":3695.8604},{"date":"2024-09-13","close":3735.8877},{"date":"2024-09-19","close":3593.5681},{"date":"2024-09-20","close":3735.8877},{"date":"2024-09-23","close":3735.8877},{"date":"2024-09-24","close":3771.4675},{"date":"2024-09-25","close":3900.4448},{"date":"2024-09-26","close":3904.8921},{"date":"2024-09-27","close":3900.4448},{"date":"2024-09-30","close":3878.207},{"date":"2024-10-02","close":3873.7598},{"date":"2024-10-04","close":3833.7324},{"date":"2024-10-07","close":3811.4949},{"date":"2024-10-08","close":3775.915},{"date":"2024-10-10","close":3762.5725},{"date":"2024-10-11","close":3740.3352},{"date":"2024-10-14","close":3678.0703},{"date":"2024-10-15","close":3664.7278},{"date":"2024-10-16","close":3669.1753},{"date":"2024-10-17","close":3655.8328},{"date":"2024-10-18","close":3651.3855},{"date":"2024-10-21","close":3562.4355},{"date":"2024-10-22","close":3633.5955},{"date":"2024-10-23","close":3633.5955},{"date":"2024-10-24","close":3682.5178},{"date":"2024-10-25","close":3678.0703},{"date":"2024-10-28","close":3682.5178},{"date":"2024-10-29","close":3682.5178},{"date":"2024-10-30","close":3726.9927},{"date":"2024-10-31","close":3740.3352},{"date":"2024-11-01","close":3744.7827},{"date":"2024-11-04","close":3735.8877},{"date":"2024-11-05","close":3775.915},{"date":"2024-11-06","close":3784.8098},{"date":"2024-11-07","close":3775.915},{"date":"2024-11-08","close":3758.125},{"date":"2024-11-11","close":3686.9653},{"date":"2024-11-12","close":3557.988},{"date":"2024-11-13","close":3651.3855},{"date":"2024-11-14","close":3646.938},{"date":"2024-11-15","close":3633.5955},{"date":"2024-11-18","close":3722.5452},{"date":"2024-11-19","close":3709.2026},{"date":"2024-11-20","close":3838.1799},{"date":"2024-11-21","close":3891.5498},{"date":"2024-11-22","close":3842.6274},{"date":"2024-11-25","close":3793.7048},{"date":"2024-11-26","close":3798.1523},{"date":"2024-11-27","close":3798.1523},{"date":"2024-11-28","close":3824.8374},{"date":"2024-11-29","close":3807.0474},{"date":"2024-12-02","close":3789.2573},{"date":"2024-12-03","close":3718.0977},{"date":"2024-12-04","close":3557.988},{"date":"2024-12-05","close":3624.7004},{"date":"2024-12-06","close":3593.5681},{"date":"2024-12-09","close":3540.1985},{"date":"2024-12-10","close":3571.3306},{"date":"2024-12-11","close":3593.5681},{"date":"2024-12-12","close":3615.8057},{"date":"2024-12-13","close":3718.0977},{"date":"2024-12-16","close":3829.2849},{"date":"2024-12-17","close":3811.4949},{"date":"2024-12-18","close":3775.915},{"date":"2024-12-19","close":3660.2803},{"date":"2024-12-20","close":3624.7004},{"date":"2024-12-23","close":3615.8057},{"date":"2024-12-24","close":3620.2529},{"date":"2024-12-26","close":3571.3306},{"date":"2024-12-27","close":3557.988},{"date":"2024-12-30","close":3566.8831},{"date":"2025-01-02","close":3664.7278},{"date":"2025-01-03","close":3629.1479},{"date":"2025-01-06","close":3611.3582},{"date":"2025-01-07","close":3620.2529},{"date":"2025-01-08","close":3584.6731},{"date":"2025-01-09","close":3584.6731},{"date":"2025-01-10","close":3584.6731},{"date":"2025-01-13","close":3589.1206},{"date":"2025-01-14","close":3575.7781},{"date":"2025-01-15","close":3522.4084},{"date":"2025-01-16","close":3566.8831},{"date":"2025-01-17","close":3535.751},{"date":"2025-01-20","close":3549.0933},{"date":"2025-01-21","close":3686.9653},{"date":"2025-01-22","close":3713.6501},{"date":"2025-01-23","close":3686.9653},{"date":"2025-01-24","close":3713.6501},{"date":"2025-01-31","close":3624.7004},{"date":"2025-02-03","close":3624.7004},{"date":"2025-02-04","close":3735.8877},{"date":"2025-02-05","close":3726.9927},{"date":"2025-02-06","close":3860.417},{"date":"2025-02-07","close":3784.8098},{"date":"2025-02-10","close":3735.8877},{"date":"2025-02-11","close":3753.6777},{"date":"2025-02-12","close":3771.4675},{"date":"2025-02-13","close":3771.4675},{"date":"2025-02-14","close":3842.6274},{"date":"2025-02-17","close":3838.1799},{"date":"2025-02-18","close":3820.3899},{"date":"2025-02-19","close":3838.1799},{"date":"2025-02-20","close":3873.7598},{"date":"2025-02-21","close":3838.1799},{"date":"2025-02-24","close":3936.0242},{"date":"2025-02-25","close":3989.3943},{"date":"2025-02-26","close":4091.6863},{"date":"2025-02-27","close":3983.5154},{"date":"2025-02-28","close":3974.1091},{"date":"2025-03-04","close":3908.2659},{"date":"2025-03-05","close":3889.4536},{"date":"2025-03-06","close":3833.0166},{"date":"2025-03-07","close":3828.3135},{"date":"2025-03-10","close":3828.3135},{"date":"2025-03-11","close":3734.2517},{"date":"2025-03-12","close":3715.4395},{"date":"2025-03-13","close":3734.2517},{"date":"2025-03-14","close":3729.5486},{"date":"2025-03-17","close":3738.9548},{"date":"2025-03-18","close":3795.3918},{"date":"2025-03-19","close":3785.9856},{"date":"2025-03-20","close":3800.095},{"date":"2025-03-21","close":3771.8765},{"date":"2025-03-24","close":3795.3918},{"date":"2025-03-25","close":3706.0332},{"date":"2025-03-26","close":3851.8289},{"date":"2025-03-27","close":3673.1116},{"date":"2025-03-28","close":3682.5178},{"date":"2025-03-31","close":3823.6104},{"date":"2025-04-01","close":3960.0},{"date":"2025-04-02","close":3889.4536},{"date":"2025-04-03","close":3880.0474},{"date":"2025-04-04","close":3945.8906},{"date":"2025-04-07","close":3851.8289},{"date":"2025-04-08","close":3687.2209},{"date":"2025-04-09","close":3649.5962},{"date":"2025-04-10","close":3865.9382},{"date":"2025-04-11","close":3960.0},{"date":"2025-04-14","close":3927.0784},{"date":"2025-04-15","close":3865.9382},{"date":"2025-04-16","close":3983.5154},{"date":"2025-04-17","close":3950.5938},{"date":"2025-04-18","close":3941.1875},{"date":"2025-04-21","close":3997.6248},{"date":"2025-04-22","close":4007.0308},{"date":"2025-04-23","close":4054.0618},{"date":"2025-04-24","close":4072.874},{"date":"2025-04-25","close":4148.1235},{"date":"2025-04-28","close":3964.7031},{"date":"2025-04-29","close":4138.7173},{"date":"2025-04-30","close":4134.0142},{"date":"2025-05-02","close":4265.7007},{"date":"2025-05-07","close":4223.373},{"date":"2025-05-08","close":4185.748},{"date":"2025-05-09","close":4284.5132},{"date":"2025-05-12","close":4279.8101},{"date":"2025-05-13","close":4279.8101},{"date":"2025-05-14","close":4115.2017},{"date":"2025-05-15","close":4115.2017},{"date":"2025-05-16","close":4091.6863},{"date":"2025-05-19","close":3903.563},{"date":"2025-05-20","close":3917.6721},{"date":"2025-05-21","close":3950.5938},{"date":"2025-05-22","close":3950.5938},{"date":"2025-05-23","close":4082.2803},{"date":"2025-05-26","close":4007.0308},{"date":"2025-05-27","close":4105.7959},{"date":"2025-05-28","close":4110.4985},{"date":"2025-05-29","close":4138.7173},{"date":"2025-05-30","close":4044.6555},{"date":"2025-06-02","close":4185.748},{"date":"2025-06-04","close":4185.748},{"date":"2025-06-05","close":4096.3896},{"date":"2025-06-09","close":4218.6699},{"date":"2025-06-10","close":4256.2944},{"date":"2025-06-11","close":4237.4819},{"date":"2025-06-12","close":4293.9189},{"date":"2025-06-13","close":4336.2471},{"date":"2025-06-16","close":4510.2612},{"date":"2025-06-17","close":4496.1519},{"date":"2025-06-18","close":4430.3086},{"date":"2025-06-19","close":4430.3086},{"date":"2025-06-20","close":4420.9023},{"date":"2025-06-23","close":4373.8716},{"date":"2025-06-24","close":4420.9023},{"date":"2025-06-25","close":4477.3394},{"date":"2025-06-26","close":4326.8408},{"date":"2025-06-27","close":4275.1069},{"date":"2025-06-30","close":4237.4819},{"date":"2025-07-01","close":4402.0903},{"date":"2025-07-02","close":4223.373},{"date":"2025-07-03","close":4275.1069},{"date":"2025-07-04","close":4289.2163},{"date":"2025-07-07","close":4162.2329},{"date":"2025-07-08","close":4430.3086},{"date":"2025-07-09","close":4345.6533},{"date":"2025-07-10","close":4308.0283},{"date":"2025-07-11","close":4345.6533},{"date":"2025-07-14","close":4406.7935},{"date":"2025-07-15","close":4373.8716},{"date":"2025-07-16","close":4364.4653},{"date":"2025-07-17","close":4308.0283},{"date":"2025-07-18","close":4326.8408},{"date":"2025-07-21","close":4425.6055},{"date":"2025-07-22","close":4369.1685},{"date":"2025-07-23","close":4397.3872},{"date":"2025-07-24","close":4308.0283},{"date":"2025-07-25","close":4232.7788},{"date":"2025-07-28","close":4260.9976},{"date":"2025-07-29","close":4279.8101},{"date":"2025-07-30","close":4256.2944},{"date":"2025-07-31","close":4138.7173},{"date":"2025-08-01","close":4143.4204},{"date":"2025-08-04","close":4143.4204},{"date":"2025-08-05","close":4162.2329},{"date":"2025-08-06","close":4185.748},{"date":"2025-08-07","close":4091.6863},{"date":"2025-08-08","close":4138.7173},{"date":"2025-08-11","close":4171.6387},{"date":"2025-08-12","close":4213.9668},{"date":"2025-08-13","close":4195.1543},{"date":"2025-08-14","close":4204.5605},{"date":"2025-08-18","close":4086.9834},{"date":"2025-08-19","close":4364.4653},{"date":"2025-08-20","close":4345.6533},{"date":"2025-08-21","close":4275.1069},{"date":"2025-08-22","close":4237.4819},{"date":"2025-08-25","close":4223.373},{"date":"2025-08-26","close":4284.5132},{"date":"2025-08-27","close":4279.8101},{"date":"2025-08-28","close":4392.6841},{"date":"2025-08-29","close":4237.4819},{"date":"2025-09-01","close":4195.1543},{"date":"2025-09-02","close":4072.874},{"date":"2025-09-03","close":4119.9048},{"date":"2025-09-04","close":4157.5298},{"date":"2025-09-05","close":4157.5298},{"date":"2025-09-08","close":4143.4204},{"date":"2025-09-09","close":4181.0449},{"date":"2025-09-10","close":4181.0449},{"date":"2025-09-11","close":4232.7788},{"date":"2025-09-12","close":4218.6699},{"date":"2025-09-15","close":4237.4819},{"date":"2025-09-16","close":4157.5298},{"date":"2025-09-17","close":4223.373},{"date":"2025-09-18","close":4199.8574},{"date":"2025-09-19","close":4445.0},{"date":"2025-09-22","close":4129.311},{"date":"2025-09-23","close":4176.3418},{"date":"2025-09-24","close":4157.5298},{"date":"2025-09-25","close":4129.311},{"date":"2025-09-26","close":4063.4678},{"date":"2025-09-29","close":4232.7788},{"date":"2025-09-30","close":4223.373},{"date":"2025-10-01","close":4134.0142},{"date":"2025-10-02","close":4228.0762},{"date":"2025-10-10","close":4138.7173},{"date":"2025-10-13","close":4115.2017},{"date":"2025-10-14","close":4091.6863},{"date":"2025-10-15","close":4604.3228},{"date":"2025-10-16","close":4392.6841},{"date":"2025-10-17","close":4326.8408},{"date":"2025-10-20","close":4312.7314},{"date":"2025-10-21","close":4355.0591},{"date":"2025-10-22","close":4340.9502},{"date":"2025-10-23","close":4157.5298},{"date":"2025-10-24","close":4171.6387},{"date":"2025-10-27","close":4157.5298},{"date":"2025-10-28","close":4449.1211},{"date":"2025-10-29","close":4350.3564},{"date":"2025-10-30","close":4340.9502},{"date":"2025-10-31","close":4166.936},{"date":"2025-11-03","close":4171.6387},{"date":"2025-11-04","close":4044.6555},{"date":"2025-11-05","close":4101.0928},{"date":"2025-11-06","close":4007.0308},{"date":"2025-11-07","close":3856.532},{"date":"2025-11-10","close":4086.9834},{"date":"2025-11-11","close":4016.437},{"date":"2025-11-12","close":4176.3418},{"date":"2025-11-13","close":4110.4985},{"date":"2025-11-14","close":4072.874},{"date":"2025-11-17","close":4030.5461},{"date":"2025-11-18","close":3875.3442},{"date":"2025-11-19","close":3809.5012},{"date":"2025-11-20","close":3903.563},{"date":"2025-11-21","close":3828.3135},{"date":"2025-11-24","close":3847.1257},{"date":"2025-11-25","close":3856.532},{"date":"2025-11-26","close":3931.7815},{"date":"2025-11-27","close":3908.2659},{"date":"2025-11-28","close":3842.4229},{"date":"2025-12-01","close":3922.3752},{"date":"2025-12-02","close":3917.6721},{"date":"2025-12-03","close":3922.3752},{"date":"2025-12-04","close":3903.563},{"date":"2025-12-05","close":3936.4844},{"date":"2025-12-08","close":3912.969},{"date":"2025-12-09","close":3908.2659},{"date":"2025-12-10","close":3894.1567},{"date":"2025-12-11","close":3931.7815},{"date":"2025-12-12","close":3927.0784},{"date":"2025-12-15","close":3912.969},{"date":"2025-12-16","close":3903.563},{"date":"2025-12-17","close":3922.3752},{"date":"2025-12-18","close":3922.3752},{"date":"2025-12-19","close":3912.969},{"date":"2025-12-22","close":3988.2185},{"date":"2025-12-23","close":3941.1875},{"date":"2025-12-24","close":3945.8906},{"date":"2025-12-26","close":3960.0},{"date":"2025-12-29","close":4110.0},{"date":"2025-12-30","close":4070.0},{"date":"2026-01-02","close":4100.0},{"date":"2026-01-05","close":4155.0},{"date":"2026-01-06","close":4130.0},{"date":"2026-01-07","close":4105.0},{"date":"2026-01-08","close":4125.0},{"date":"2026-01-09","close":4040.0},{"date":"2026-01-12","close":4000.0},{"date":"2026-01-13","close":4010.0},{"date":"2026-01-14","close":4010.0},{"date":"2026-01-15","close":4005.0},{"date":"2026-01-16","close":4060.0},{"date":"2026-01-19","close":4140.0},{"date":"2026-01-20","close":4290.0},{"date":"2026-01-21","close":4125.0},{"date":"2026-01-22","close":4150.0},{"date":"2026-01-23","close":4135.0},{"date":"2026-01-26","close":4135.0},{"date":"2026-01-27","close":4160.0},{"date":"2026-01-28","close":4150.0},{"date":"2026-01-29","close":4195.0},{"date":"2026-01-30","close":4100.0},{"date":"2026-02-02","close":4110.0},{"date":"2026-02-03","close":4115.0},{"date":"2026-02-04","close":4205.0},{"date":"2026-02-05","close":4215.0},{"date":"2026-02-06","close":4190.0},{"date":"2026-02-09","close":4165.0},{"date":"2026-02-10","close":4260.0},{"date":"2026-02-11","close":4290.0},{"date":"2026-02-12","close":4295.0},{"date":"2026-02-13","close":4165.0},{"date":"2026-02-19","close":4115.0},{"date":"2026-02-20","close":4050.0},{"date":"2026-02-23","close":4310.0},{"date":"2026-02-24","close":4200.0},{"date":"2026-02-25","close":4380.0},{"date":"2026-02-26","close":4300.0},{"date":"2026-02-27","close":4235.0},{"date":"2026-03-03","close":4185.0},{"date":"2026-03-04","close":3985.0},{"date":"2026-03-05","close":4090.0},{"date":"2026-03-06","close":4050.0},{"date":"2026-03-09","close":3930.0},{"date":"2026-03-10","close":4030.0},{"date":"2026-03-11","close":4005.0},{"date":"2026-03-12","close":3970.0},{"date":"2026-03-13","close":3995.0},{"date":"2026-03-16","close":3710.0},{"date":"2026-03-17","close":3850.0},{"date":"2026-03-18","close":3880.0},{"date":"2026-03-19","close":3830.0},{"date":"2026-03-20","close":3825.0},{"date":"2026-03-23","close":3880.0},{"date":"2026-03-24","close":3900.0},{"date":"2026-03-25","close":3900.0},{"date":"2026-03-26","close":3920.0},{"date":"2026-03-27","close":3990.0},{"date":"2026-03-30","close":4020.0},{"date":"2026-03-31","close":4005.0},{"date":"2026-04-01","close":4050.0},{"date":"2026-04-02","close":4085.0},{"date":"2026-04-03","close":4045.0},{"date":"2026-04-06","close":4090.0},{"date":"2026-04-07","close":4130.0},{"date":"2026-04-08","close":4100.0},{"date":"2026-04-09","close":4175.0},{"date":"2026-04-10","close":4180.0},{"date":"2026-04-13","close":4205.0},{"date":"2026-04-14","close":4205.0},{"date":"2026-04-15","close":4230.0},{"date":"2026-04-16","close":4190.0},{"date":"2026-04-17","close":4250.0},{"date":"2026-04-20","close":4290.0},{"date":"2026-04-21","close":4290.0},{"date":"2026-04-22","close":4375.0},{"date":"2026-04-23","close":4380.0},{"date":"2026-04-24","close":4490.0},{"date":"2026-04-27","close":4535.0},{"date":"2026-04-28","close":4485.0},{"date":"2026-04-29","close":4490.0},{"date":"2026-04-30","close":4455.0},{"date":"2026-05-04","close":4480.0},{"date":"2026-05-06","close":4380.0},{"date":"2026-05-07","close":4360.0},{"date":"2026-05-08","close":4355.0},{"date":"2026-05-11","close":4250.0},{"date":"2026-05-12","close":4225.0},{"date":"2026-05-13","close":4190.0},{"date":"2026-05-14","close":4180.0},{"date":"2026-05-15","close":4165.0},{"date":"2026-05-18","close":3955.0},{"date":"2026-05-19","close":3905.0},{"date":"2026-05-20","close":3945.0},{"date":"2026-05-21","close":3875.0},{"date":"2026-05-22","close":3935.0},{"date":"2026-05-26","close":3915.0},{"date":"2026-05-27","close":3795.0},{"date":"2026-05-28","close":3795.0},{"date":"2026-05-29","close":3795.0},{"date":"2026-06-01","close":3750.0},{"date":"2026-06-02","close":3660.0},{"date":"2026-06-04","close":3910.0},{"date":"2026-06-05","close":4185.0},{"date":"2026-06-08","close":4225.0},{"date":"2026-06-09","close":4385.0},{"date":"2026-06-10","close":4465.0},{"date":"2026-06-11","close":4595.0},{"date":"2026-06-12","close":4790.0},{"date":"2026-06-15","close":4790.0},{"date":"2026-06-16","close":4700.0},{"date":"2026-06-17","close":4755.0},{"date":"2026-06-18","close":4765.0},{"date":"2026-06-19","close":4905.0},{"date":"2026-06-22","close":4385.0},{"date":"2026-06-23","close":4020.0},{"date":"2026-06-24","close":4410.0},{"date":"2026-06-25","close":4375.0},{"date":"2026-06-26","close":4635.0},{"date":"2026-06-29","close":4585.0},{"date":"2026-06-30","close":4670.0},{"date":"2026-07-01","close":4760.0},{"date":"2026-07-02","close":4730.0},{"date":"2026-07-03","close":4720.0},{"date":"2026-07-06","close":4835.0},{"date":"2026-07-07","close":4800.0},{"date":"2026-07-08","close":4765.0},{"date":"2026-07-09","close":4730.0},{"date":"2026-07-10","close":4720.0},{"date":"2026-07-13","close":4750.0},{"date":"2026-07-14","close":4760.0},{"date":"2026-07-15","close":4820.0},{"date":"2026-07-16","close":4770.0},{"date":"2026-07-20","close":4810.0},{"date":"2026-07-21","close":4750.0},{"date":"2026-07-22","close":4805.0},{"date":"2026-07-23","close":4795.0},{"date":"2026-07-24","close":4840.0},{"date":"2026-07-27","close":4880.0},{"date":"2026-07-28","close":4835.0},{"date":"2026-07-29","close":4580.0},{"date":"2026-07-30","close":4835.0},{"date":"2026-07-31","close":4835.0},{"date":"2026-08-03","close":4870.0},{"date":"2026-08-04","close":4940.0},{"date":"2026-08-05","close":4955.0},{"date":"2026-08-06","close":5020.0},{"date":"2026-08-07","close":5230.0},{"date":"2026-08-10","close":5270.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5100.0},{"date":"2026-08-13","close":5140.0},{"date":"2026-08-14","close":4960.0},{"date":"2026-08-18","close":5300.0},{"date":"2026-08-19","close":5440.0},{"date":"2026-08-20","close":5460.0},{"date":"2026-08-21","close":5460.0},{"date":"2026-08-24","close":5440.0},{"date":"2026-08-25","close":5540.0},{"date":"2026-08-26","close":5540.0},{"date":"2026-08-27","close":5430.0},{"date":"2026-08-28","close":5410.0},{"date":"2026-08-31","close":5450.0},{"date":"2026-09-01","close":5410.0},{"date":"2026-09-02","close":5470.0},{"date":"2026-09-03","close":5430.0},{"date":"2026-09-04","close":5580.0},{"date":"2026-09-07","close":5570.0},{"date":"2026-09-08","close":5490.0},{"date":"2026-09-09","close":5500.0},{"date":"2026-09-10","close":5610.0},{"date":"2026-09-11","close":5540.0},{"date":"2026-09-14","close":5500.0},{"date":"2026-09-15","close":5450.0},{"date":"2026-09-16","close":5400.0},{"date":"2026-09-17","close":5350.0},{"date":"2026-09-18","close":5320.0},{"date":"2026-09-21","close":5540.0},{"date":"2026-09-22","close":5300.0},{"date":"2026-09-23","close":5560.0},{"date":"2026-09-28","close":5550.0},{"date":"2026-09-29","close":5450.0},{"date":"2026-09-30","close":5450.0},{"date":"2026-10-01","close":5370.0},{"date":"2026-10-02","close":5440.0},{"date":"2026-10-06","close":5380.0},{"date":"2026-10-07","close":5380.0},{"date":"2026-10-08","close":5440.0},{"date":"2026-10-12","close":5470.0},{"date":"2026-10-13","close":5370.0},{"date":"2026-10-14","close":5480.0},{"date":"2026-10-15","close":5220.0},{"date":"2026-10-16","close":5490.0},{"date":"2026-10-19","close":5470.0},{"date":"2026-10-20","close":5450.0},{"date":"2026-10-21","close":5330.0},{"date":"2026-10-22","close":5150.0},{"date":"2026-10-23","close":5110.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2041.0,"foreign_net":-114.0,"institution_net":2155.0},{"date":"2026-10-21","retail_net":-231.0,"foreign_net":-72.0,"institution_net":303.0},{"date":"2026-10-20","retail_net":-3502.0,"foreign_net":-12.0,"institution_net":3514.0},{"date":"2026-10-19","retail_net":-3433.0,"foreign_net":-536.0,"institution_net":3969.0},{"date":"2026-10-16","retail_net":-1689.0,"foreign_net":2.0,"institution_net":1687.0},{"date":"2026-10-15","retail_net":-3052.0,"foreign_net":-505.0,"institution_net":3557.0},{"date":"2026-10-14","retail_net":-2487.0,"foreign_net":-13.0,"institution_net":2500.0},{"date":"2026-10-13","retail_net":-2411.0,"foreign_net":-599.0,"institution_net":3010.0},{"date":"2026-10-12","retail_net":-2365.0,"foreign_net":-142.0,"institution_net":2507.0},{"date":"2026-10-08","retail_net":-1855.0,"foreign_net":-172.0,"institution_net":2027.0},{"date":"2026-10-07","retail_net":-2067.0,"foreign_net":-655.0,"institution_net":2722.0},{"date":"2026-10-06","retail_net":-2380.0,"foreign_net":-741.0,"institution_net":3121.0},{"date":"2026-10-02","retail_net":-2536.0,"foreign_net":28.0,"institution_net":2508.0},{"date":"2026-10-01","retail_net":-3053.0,"foreign_net":-661.0,"institution_net":3714.0},{"date":"2026-09-30","retail_net":-441.0,"foreign_net":-696.0,"institution_net":1137.0},{"date":"2026-09-29","retail_net":-1710.0,"foreign_net":-325.0,"institution_net":2035.0},{"date":"2026-09-28","retail_net":78.0,"foreign_net":-351.0,"institution_net":273.0},{"date":"2026-09-23","retail_net":-693.0,"foreign_net":-454.0,"institution_net":1147.0},{"date":"2026-09-22","retail_net":-1249.0,"foreign_net":-125.0,"institution_net":1374.0},{"date":"2026-09-21","retail_net":176.0,"foreign_net":-4137.0,"institution_net":3961.0},{"date":"2026-09-18","retail_net":-1230.0,"foreign_net":-2155.0,"institution_net":3385.0},{"date":"2026-09-17","retail_net":-34.0,"foreign_net":-74.0,"institution_net":108.0},{"date":"2026-09-16","retail_net":-781.0,"foreign_net":-67.0,"institution_net":848.0},{"date":"2026-09-15","retail_net":33.0,"foreign_net":-120.0,"institution_net":87.0},{"date":"2026-09-14","retail_net":-149.0,"foreign_net":-1965.0,"institution_net":2114.0},{"date":"2026-09-11","retail_net":32.0,"foreign_net":-107.0,"institution_net":75.0},{"date":"2026-09-10","retail_net":-894.0,"foreign_net":-518.0,"institution_net":1412.0},{"date":"2026-09-09","retail_net":-304.0,"foreign_net":-435.0,"institution_net":739.0},{"date":"2026-09-08","retail_net":-212.0,"foreign_net":-41.0,"institution_net":253.0},{"date":"2026-09-07","retail_net":-468.0,"foreign_net":-254.0,"institution_net":722.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2041.0,"foreign_net":-114.0,"institution_net":2155.0},"d3":{"retail_net":-5774.0,"foreign_net":-198.0,"institution_net":5972.0},"d7":{"retail_net":-16435.0,"foreign_net":-1250.0,"institution_net":17685.0},"d14":{"retail_net":-33102.0,"foreign_net":-4192.0,"institution_net":37294.0},"d30":{"retail_net":-40948.0,"foreign_net":-16016.0,"institution_net":56964.0}},"analysis":"최근 5일 외국인 순매수 -732.00, 기관 순매수 1.16만. 30일 누적: 외국인 -1.60만, 기관 5.70만.","foreign_flow":-732.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":11628.0},"insider_trades":[],"price_analysis":{"current":5070.0,"low_30d":5060.0,"support":5133.0,"high_30d":5790.0,"change_1d":-1.6,"change_7d":-6.6,"change_30d":-6.9,"resistance":5717.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":16.29,"quarter":"2024-Q2"},{"pbr":0.71,"per":15.13,"quarter":"2024-Q3"},{"pbr":0.62,"per":7.12,"quarter":"2024-Q4"},{"pbr":0.68,"per":10.06,"quarter":"2025-Q1"},{"pbr":0.75,"per":11.7,"quarter":"2025-Q2"},{"pbr":0.75,"per":10.5,"quarter":"2025-Q3"},{"pbr":0.7,"per":15.76,"quarter":"2025-Q4"},{"pbr":0.7,"per":13.32,"quarter":"2026-Q1"},{"pbr":0.84,"per":11.48,"quarter":"2026-Q2"},{"pbr":1.08,"per":12.46,"quarter":"현재"}],"timeline":[{"close":4500.855,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3878.207,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3566.8831,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3823.6104,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4237.4819,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4223.373,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4005.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4670.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.62,"per_5y_avg":12.37,"per_5y_low":7.12,"current_pbr":1.08,"current_per":12.46,"pbr_5y_high":0.84,"per_5y_high":16.29,"pbr_5y_median":0.71,"per_5y_median":11.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"PUBLISHING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 12.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":true,"unit":"%","value":68.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":16.29,"close":4500.855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":15.13,"close":3878.207,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":7.12,"close":3566.8831,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":10.06,"close":3823.6104,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":11.7,"close":4237.4819,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":10.5,"close":4223.373,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":15.76,"close":4070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":13.32,"close":4005.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":11.48,"close":4670.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.6배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.8%"}],"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":113.0,"pbr":null,"per":null,"roa":0.014777065620096633,"roe":0.017933021717685717,"revenue":2618269209.0,"market_cap":null,"net_income":401298640.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6856216777974568,"total_assets":27156855787.0,"total_equity":22377636425.0,"profit_margin":0.15326867024238072,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-178935544.0,"operating_margin":-0.06834115582344612},{"eps":128.23,"pbr":0.69,"per":16.63,"roa":0.021494679709397915,"roe":0.02657584038825131,"revenue":2535647301.0,"market_cap":20500000000.0,"net_income":611579387.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6901758924870285,"total_assets":28452593631.0,"total_equity":23012607619.0,"profit_margin":0.241192608593004,"dividend_yield":5.83,"fiscal_quarter":"Q1","operating_income":125454752.0,"operating_margin":0.049476420458998215},{"eps":146.53,"pbr":null,"per":null,"roa":0.024973328698255366,"roe":0.029924590226730045,"revenue":3442999815.0,"market_cap":null,"net_income":698845898.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7091912899216929,"total_assets":27983690378.0,"total_equity":23353566171.0,"profit_margin":0.20297587439748382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":666499142.0,"operating_margin":0.19358094040443624},{"eps":19.1,"pbr":null,"per":null,"roa":0.003347743916844992,"roe":0.004021232594127987,"revenue":2243845564.0,"market_cap":null,"net_income":91087852.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6560272661438833,"total_assets":27208727508.0,"total_equity":22651724283.0,"profit_margin":0.04059452818919582,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-222344645.0,"operating_margin":-0.09909088600716194},{"eps":6.86,"pbr":null,"per":null,"roa":0.0012047514341591646,"roe":0.0014506906831292358,"revenue":2601825392.0,"market_cap":null,"net_income":32734035.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7093886483217164,"total_assets":27170779027.0,"total_equity":22564448356.0,"profit_margin":0.012581180543724972,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":127576511.0,"operating_margin":0.049033463733680095},{"eps":85.73,"pbr":null,"per":null,"roa":0.014503950309761664,"roe":0.01814395708139595,"revenue":2853828981.0,"market_cap":null,"net_income":408885170.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6814668842975072,"total_assets":28191296941.0,"total_equity":22535611618.0,"profit_margin":0.1432759891087531,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":311156656.0,"operating_margin":0.10903129026707435},{"eps":290.59,"pbr":null,"per":null,"roa":0.05050150127220779,"roe":0.06005797588767596,"revenue":3426389597.0,"market_cap":null,"net_income":1385894864.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7090037633569198,"total_assets":27442646834.0,"total_equity":23075950255.0,"profit_margin":0.4044767311964262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":323842833.0,"operating_margin":0.0945143054612187},{"eps":-21.02,"pbr":null,"per":null,"roa":-0.003808252108894454,"roe":-0.00454828805368477,"revenue":2503274047.0,"market_cap":null,"net_income":-100261366.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7498685584383402,"total_assets":26327397224.0,"total_equity":22043759062.0,"profit_margin":-0.04005209342547065,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":120391119.0,"operating_margin":0.04809346349604846},{"eps":24.68,"pbr":null,"per":null,"roa":0.004402614717654067,"roe":0.0052784071445894165,"revenue":2210544746.0,"market_cap":null,"net_income":117692000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6836059933798779,"total_assets":26732296044.0,"total_equity":22296877974.0,"profit_margin":0.053241175150588876,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-207513557.0,"operating_margin":-0.0938743978720619},{"eps":206.64,"pbr":null,"per":null,"roa":0.0369939656429261,"roe":0.044428036583821474,"revenue":2889176859.0,"market_cap":null,"net_income":985533612.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7508852205575554,"total_assets":26640388368.0,"total_equity":22182695608.0,"profit_margin":0.3411122475697498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":499851566.0,"operating_margin":0.1730082962705884},{"eps":45.98,"pbr":null,"per":null,"roa":0.008380339165953783,"roe":0.010150186936048694,"revenue":3249617353.0,"market_cap":null,"net_income":219292121.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7273891960903742,"total_assets":26167451777.0,"total_equity":21604737172.0,"profit_margin":0.06748244398607506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":500702241.0,"operating_margin":0.1540803690433764},{"eps":-1.0,"pbr":null,"per":null,"roa":-0.0002904656238185094,"roe":-0.0003404531207729693,"revenue":1955164287.0,"market_cap":null,"net_income":-7548282.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7083276966586696,"total_assets":25986834176.0,"total_equity":22171281564.0,"profit_margin":-0.003860689380523653,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-103065810.0,"operating_margin":-0.05271465456140464}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":276.3,"per":16.29,"date":"2024-06","close":4500.85,"source":"reported"},{"eps":276.3,"per":15.32,"date":"2024-07","close":4234.01,"source":"reported"},{"eps":276.3,"per":13.68,"date":"2024-08","close":3780.36,"source":"reported"},{"eps":256.28,"per":15.13,"date":"2024-09","close":3878.21,"source":"reported"},{"eps":256.28,"per":14.59,"date":"2024-10","close":3740.34,"source":"reported"},{"eps":256.28,"per":14.86,"date":"2024-11","close":3807.05,"source":"reported"},{"eps":500.89,"per":7.12,"date":"2024-12","close":3566.88,"source":"reported"},{"eps":500.89,"per":7.24,"date":"2025-01","close":3624.7,"source":"reported"},{"eps":500.89,"per":7.93,"date":"2025-02","close":3974.11,"source":"reported"},{"eps":379.98,"per":10.06,"date":"2025-03","close":3823.61,"source":"reported"},{"eps":379.98,"per":10.88,"date":"2025-04","close":4134.01,"source":"reported"},{"eps":379.98,"per":10.64,"date":"2025-05","close":4044.66,"source":"reported"},{"eps":362.16,"per":11.7,"date":"2025-06","close":4237.48,"source":"reported"},{"eps":362.16,"per":11.43,"date":"2025-07","close":4138.72,"source":"reported"},{"eps":362.16,"per":11.7,"date":"2025-08","close":4237.48,"source":"reported"},{"eps":402.28,"per":10.5,"date":"2025-09","close":4223.37,"source":"reported"},{"eps":402.28,"per":10.36,"date":"2025-10","close":4166.94,"source":"reported"},{"eps":402.28,"per":9.55,"date":"2025-11","close":3842.42,"source":"reported"},{"eps":258.22,"per":15.76,"date":"2025-12","close":4070.0,"source":"reported"},{"eps":258.22,"per":15.88,"date":"2026-01","close":4100.0,"source":"reported"},{"eps":258.22,"per":16.4,"date":"2026-02","close":4235.0,"source":"reported"},{"eps":300.72,"per":13.32,"date":"2026-03","close":4005.0,"source":"reported"},{"eps":300.72,"per":14.81,"date":"2026-04","close":4455.0,"source":"reported"},{"eps":300.72,"per":12.62,"date":"2026-05","close":3795.0,"source":"reported"},{"eps":406.86,"per":11.48,"date":"2026-06","close":4670.0,"source":"reported"},{"eps":406.86,"per":11.88,"date":"2026-07","close":4835.0,"source":"reported"},{"eps":406.86,"per":13.4,"date":"2026-08","close":5450.0,"source":"reported"},{"eps":406.86,"per":13.4,"date":"2026-09","close":5450.0,"source":"reported"},{"eps":406.86,"per":12.56,"date":"2026-10","close":5110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.43,"std":2.6,"count":29,"current":12.56,"lower_1sd":9.83,"upper_1sd":15.03},"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":"이퓨쳐","phase":"above-fold","symbol_resolved":true}