{"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":"2026-10-23T09:46:33.263668+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.5,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-125.4,"direction":"higher_better","percentile":10}],"summary":"매출 -4.5%","percentile":26},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":41.5,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.1,"direction":"higher_better","percentile":39}],"summary":"RSI 42","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -6원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -6, PBR 0.54x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.85,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.8x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"한일사료(005860)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 878.46억. 현재가 2,230원, 전일 대비 -0.7%, 30일 -6.1%. ROE -0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 19.82만, 기관 순매수 1.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.89%","value_pct":1.89},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.19,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.89},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-35.769750380666665,"grade":"C","trend":"하락","atr_14":76.42857142857143,"rsi_14":41.525423728813564,"sma_20":2307.5,"sma_60":2368.4166666666665,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-35.77)가 시그널선(-36.05)을 상회합니다(골든크로스). 현재가가 SMA20(2308)과 SMA60(2368) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2201~2414 (현재 위치 14%).","bb_lower":2201.1750264519196,"bb_upper":2413.8249735480804,"macd_signal":-36.0486872418907},"change_pct":-1.56,"chart_data":[{"date":"2024-10-23","open":4013,"high":4041,"low":3955,"close":3969,"volume":389889,"rsi_14":40.0,"sma_20":4303.5,"sma_60":4342.25,"sma_120":4732.29},{"date":"2024-10-24","open":4017,"high":4224,"low":3960,"close":3960,"volume":2276177,"rsi_14":41.25,"sma_20":4294.0,"sma_60":4333.92,"sma_120":4723.83},{"date":"2024-10-25","open":3964,"high":4056,"low":3854,"close":3907,"volume":868193,"rsi_14":42.44,"sma_20":4284.75,"sma_60":4326.25,"sma_120":4714.67},{"date":"2024-10-28","open":3940,"high":3945,"low":3892,"close":3926,"volume":305460,"rsi_14":43.31,"sma_20":4273.5,"sma_60":4320.08,"sma_120":4706.17},{"date":"2024-10-29","open":3955,"high":3955,"low":3912,"close":3940,"volume":173591,"rsi_14":46.03,"sma_20":4263.25,"sma_60":4314.42,"sma_120":4698.04},{"date":"2024-10-30","open":3940,"high":3993,"low":3883,"close":3931,"volume":296563,"rsi_14":46.64,"sma_20":4243.5,"sma_60":4307.42,"sma_120":4690.54},{"date":"2024-10-31","open":3960,"high":3993,"low":3916,"close":3945,"volume":433161,"rsi_14":47.81,"sma_20":4225.75,"sma_60":4302.42,"sma_120":4683.5},{"date":"2024-11-01","open":3912,"high":3936,"low":3873,"close":3892,"volume":282470,"rsi_14":40.93,"sma_20":4208.25,"sma_60":4293.58,"sma_120":4675.46},{"date":"2024-11-04","open":3887,"high":3926,"low":3873,"close":3921,"volume":175349,"rsi_14":12.17,"sma_20":4197.25,"sma_60":4285.08,"sma_120":4666.75},{"date":"2024-11-05","open":3921,"high":3998,"low":3897,"close":3912,"volume":326784,"rsi_14":20.72,"sma_20":4186.0,"sma_60":4274.33,"sma_120":4657.04},{"date":"2024-11-06","open":3916,"high":3964,"low":3854,"close":3863,"volume":290695,"rsi_14":25.0,"sma_20":4176.0,"sma_60":4269.25,"sma_120":4646.42},{"date":"2024-11-07","open":3854,"high":3859,"low":3782,"close":3844,"volume":257227,"rsi_14":27.06,"sma_20":4166.5,"sma_60":4260.17,"sma_120":4634.46},{"date":"2024-11-08","open":3844,"high":3892,"low":3844,"close":3854,"volume":136070,"rsi_14":22.5,"sma_20":4158.5,"sma_60":4248.75,"sma_120":4623.42},{"date":"2024-11-11","open":3835,"high":3873,"low":3753,"close":3758,"volume":286508,"rsi_14":20.22,"sma_20":4138.75,"sma_60":4239.17,"sma_120":4611.96},{"date":"2024-11-12","open":3729,"high":3758,"low":3618,"close":3618,"volume":348109,"rsi_14":16.51,"sma_20":4087.25,"sma_60":4227.17,"sma_120":4599.04},{"date":"2024-11-13","open":3565,"high":3657,"low":3474,"close":3488,"volume":257945,"rsi_14":13.43,"sma_20":4049.0,"sma_60":4212.08,"sma_120":4583.83},{"date":"2024-11-14","open":3488,"high":3551,"low":3479,"close":3488,"volume":207939,"rsi_14":14.63,"sma_20":4018.0,"sma_60":4191.83,"sma_120":4569.21},{"date":"2024-11-15","open":3469,"high":3657,"low":3406,"close":3628,"volume":217116,"rsi_14":29.05,"sma_20":3997.0,"sma_60":4175.83,"sma_120":4555.79},{"date":"2024-11-18","open":3719,"high":3786,"low":3623,"close":3700,"volume":267218,"rsi_14":34.38,"sma_20":3978.0,"sma_60":4163.83,"sma_120":4542.83},{"date":"2024-11-19","open":3700,"high":3762,"low":3695,"close":3753,"volume":303660,"rsi_14":39.05,"sma_20":3964.5,"sma_60":4154.58,"sma_120":4532.5},{"date":"2024-11-20","open":3897,"high":3926,"low":3738,"close":3830,"volume":663106,"rsi_14":43.41,"sma_20":3957.25,"sma_60":4146.33,"sma_120":4522.67},{"date":"2024-11-21","open":3762,"high":3806,"low":3714,"close":3729,"volume":241515,"rsi_14":41.15,"sma_20":3945.25,"sma_60":4137.42,"sma_120":4512.29},{"date":"2024-11-22","open":3724,"high":3772,"low":3695,"close":3724,"volume":219380,"rsi_14":39.04,"sma_20":3935.75,"sma_60":4129.75,"sma_120":4500.96},{"date":"2024-11-25","open":3700,"high":3772,"low":3700,"close":3743,"volume":174331,"rsi_14":40.74,"sma_20":3926.25,"sma_60":4122.17,"sma_120":4490.88},{"date":"2024-11-26","open":3743,"high":3786,"low":3719,"close":3767,"volume":233943,"rsi_14":44.57,"sma_20":3917.25,"sma_60":4115.17,"sma_120":4481.67},{"date":"2024-11-27","open":3748,"high":3902,"low":3709,"close":3811,"volume":1345811,"rsi_14":48.15,"sma_20":3911.0,"sma_60":4109.17,"sma_120":4472.08},{"date":"2024-11-28","open":4070,"high":4128,"low":3839,"close":3839,"volume":2796282,"rsi_14":49.22,"sma_20":3905.5,"sma_60":4103.83,"sma_120":4461.17},{"date":"2024-11-29","open":3835,"high":3835,"low":3753,"close":3753,"volume":326005,"rsi_14":49.74,"sma_20":3898.25,"sma_60":4097.5,"sma_120":4450.5},{"date":"2024-12-02","open":3724,"high":3748,"low":3632,"close":3632,"volume":407109,"rsi_14":50.8,"sma_20":3883.25,"sma_60":4088.92,"sma_120":4439.38},{"date":"2024-12-03","open":3589,"high":3705,"low":3589,"close":3685,"volume":184200,"rsi_14":61.99,"sma_20":3871.5,"sma_60":4081.17,"sma_120":4428.04},{"date":"2024-12-04","open":3589,"high":3676,"low":3565,"close":3584,"volume":301191,"rsi_14":55.21,"sma_20":3857.0,"sma_60":4071.92,"sma_120":4415.08},{"date":"2024-12-05","open":3608,"high":3608,"low":3464,"close":3479,"volume":242566,"rsi_14":41.62,"sma_20":3838.0,"sma_60":4063.92,"sma_120":4401.96},{"date":"2024-12-06","open":3459,"high":3493,"low":3325,"close":3382,"volume":383530,"rsi_14":32.63,"sma_20":3813.5,"sma_60":4054.92,"sma_120":4386.5},{"date":"2024-12-09","open":3296,"high":3363,"low":3079,"close":3108,"volume":595120,"rsi_14":21.61,"sma_20":3779.75,"sma_60":4042.92,"sma_120":4369.25},{"date":"2024-12-10","open":3084,"high":3349,"low":3084,"close":3334,"volume":359895,"rsi_14":30.71,"sma_20":3765.0,"sma_60":4034.25,"sma_120":4353.54},{"date":"2024-12-11","open":3320,"high":3479,"low":3310,"close":3459,"volume":242714,"rsi_14":39.71,"sma_20":3763.5,"sma_60":4028.67,"sma_120":4337.83},{"date":"2024-12-12","open":3464,"high":3488,"low":3426,"close":3469,"volume":154441,"rsi_14":40.29,"sma_20":3762.5,"sma_60":4023.25,"sma_120":4322.21},{"date":"2024-12-13","open":3435,"high":3546,"low":3430,"close":3546,"volume":170130,"rsi_14":42.81,"sma_20":3758.25,"sma_60":4016.83,"sma_120":4309.08},{"date":"2024-12-16","open":3575,"high":3589,"low":3551,"close":3560,"volume":161834,"rsi_14":42.4,"sma_20":3751.0,"sma_60":4009.83,"sma_120":4295.17},{"date":"2024-12-17","open":3584,"high":3594,"low":3541,"close":3584,"volume":194480,"rsi_14":41.58,"sma_20":3742.25,"sma_60":4004.0,"sma_120":4282.46},{"date":"2024-12-18","open":3556,"high":3608,"low":3556,"close":3599,"volume":101780,"rsi_14":40.94,"sma_20":3730.25,"sma_60":3997.0,"sma_120":4271.62},{"date":"2024-12-19","open":3556,"high":3584,"low":3522,"close":3565,"volume":133146,"rsi_14":42.64,"sma_20":3721.75,"sma_60":3987.0,"sma_120":4259.75},{"date":"2024-12-20","open":3551,"high":3551,"low":3454,"close":3474,"volume":247127,"rsi_14":43.63,"sma_20":3708.75,"sma_60":3976.42,"sma_120":4247.25},{"date":"2024-12-23","open":3474,"high":3556,"low":3474,"close":3556,"volume":101070,"rsi_14":44.91,"sma_20":3699.0,"sma_60":3966.25,"sma_120":4234.88},{"date":"2024-12-24","open":3527,"high":3589,"low":3527,"close":3556,"volume":114507,"rsi_14":48.77,"sma_20":3688.0,"sma_60":3956.17,"sma_120":4222.17},{"date":"2024-12-26","open":3570,"high":3608,"low":3517,"close":3556,"volume":251086,"rsi_14":53.6,"sma_20":3674.75,"sma_60":3943.08,"sma_120":4210.29},{"date":"2024-12-27","open":3531,"high":3580,"low":3448,"close":3477,"volume":198513,"rsi_14":52.19,"sma_20":3653.5,"sma_60":3928.25,"sma_120":4197.33},{"date":"2024-12-30","open":3438,"high":3516,"low":3414,"close":3512,"volume":119456,"rsi_14":70.79,"sma_20":3638.5,"sma_60":3915.0,"sma_120":4185.25},{"date":"2025-01-02","open":3512,"high":3546,"low":3482,"close":3516,"volume":51364,"rsi_14":60.61,"sma_20":3630.0,"sma_60":3903.5,"sma_120":4174.58},{"date":"2025-01-03","open":3521,"high":3599,"low":3521,"close":3590,"volume":137078,"rsi_14":57.02,"sma_20":3622.5,"sma_60":3893.33,"sma_120":4165.21},{"date":"2025-01-06","open":3575,"high":3624,"low":3575,"close":3619,"volume":99733,"rsi_14":58.4,"sma_20":3621.75,"sma_60":3884.92,"sma_120":4154.92},{"date":"2025-01-07","open":3619,"high":3638,"low":3599,"close":3619,"volume":123405,"rsi_14":52.29,"sma_20":3626.5,"sma_60":3877.0,"sma_120":4144.92},{"date":"2025-01-08","open":3648,"high":3648,"low":3590,"close":3624,"volume":66566,"rsi_14":51.4,"sma_20":3636.5,"sma_60":3869.5,"sma_120":4135.42},{"date":"2025-01-09","open":3624,"high":3629,"low":3570,"close":3619,"volume":103411,"rsi_14":48.54,"sma_20":3660.5,"sma_60":3859.67,"sma_120":4125.0},{"date":"2025-01-10","open":3609,"high":3629,"low":3575,"close":3624,"volume":143609,"rsi_14":47.52,"sma_20":3673.0,"sma_60":3841.75,"sma_120":4115.25},{"date":"2025-01-13","open":3609,"high":3653,"low":3595,"close":3619,"volume":106392,"rsi_14":50.53,"sma_20":3678.75,"sma_60":3830.42,"sma_120":4105.83},{"date":"2025-01-14","open":3619,"high":3658,"low":3580,"close":3604,"volume":95911,"rsi_14":60.76,"sma_20":3683.25,"sma_60":3821.25,"sma_120":4096.67},{"date":"2025-01-15","open":3595,"high":3624,"low":3560,"close":3560,"volume":101709,"rsi_14":43.66,"sma_20":3681.5,"sma_60":3812.25,"sma_120":4088.08},{"date":"2025-01-16","open":3614,"high":3614,"low":3575,"close":3614,"volume":87814,"rsi_14":51.22,"sma_20":3681.75,"sma_60":3803.58,"sma_120":4080.42},{"date":"2025-01-17","open":3595,"high":3609,"low":3570,"close":3580,"volume":80533,"rsi_14":47.19,"sma_20":3679.0,"sma_60":3795.25,"sma_120":4072.62},{"date":"2025-01-20","open":3585,"high":3595,"low":3546,"close":3560,"volume":66658,"rsi_14":62.69,"sma_20":3674.5,"sma_60":3787.33,"sma_120":4064.79},{"date":"2025-01-21","open":3551,"high":4097,"low":3521,"close":3599,"volume":4018239,"rsi_14":63.24,"sma_20":3673.75,"sma_60":3780.25,"sma_120":4057.08},{"date":"2025-01-22","open":3585,"high":3624,"low":3551,"close":3565,"volume":324300,"rsi_14":56.76,"sma_20":3676.0,"sma_60":3773.5,"sma_120":4049.88},{"date":"2025-01-23","open":3580,"high":3580,"low":3477,"close":3482,"volume":286943,"rsi_14":35.53,"sma_20":3669.75,"sma_60":3765.0,"sma_120":4042.54},{"date":"2025-01-24","open":3477,"high":3755,"low":3473,"close":3585,"volume":913721,"rsi_14":46.15,"sma_20":3668.75,"sma_60":3758.0,"sma_120":4036.21},{"date":"2025-01-31","open":3556,"high":3595,"low":3531,"close":3541,"volume":163502,"rsi_14":42.0,"sma_20":3665.5,"sma_60":3750.42,"sma_120":4028.92},{"date":"2025-02-03","open":3512,"high":3702,"low":3434,"close":3599,"volume":1241283,"rsi_14":47.75,"sma_20":3671.75,"sma_60":3743.58,"sma_120":4023.0},{"date":"2025-02-04","open":3614,"high":3702,"low":3560,"close":3692,"volume":648071,"rsi_14":55.81,"sma_20":3681.0,"sma_60":3739.25,"sma_120":4016.42},{"date":"2025-02-05","open":3653,"high":3702,"low":3619,"close":3687,"volume":382943,"rsi_14":55.04,"sma_20":3689.75,"sma_60":3734.33,"sma_120":4009.71},{"date":"2025-02-06","open":3687,"high":3785,"low":3682,"close":3736,"volume":582813,"rsi_14":58.7,"sma_20":3697.25,"sma_60":3730.42,"sma_120":4002.38},{"date":"2025-02-07","open":3746,"high":3746,"low":3682,"close":3687,"volume":291608,"rsi_14":55.86,"sma_20":3700.75,"sma_60":3726.5,"sma_120":3997.88},{"date":"2025-02-10","open":3697,"high":3716,"low":3614,"close":3697,"volume":203585,"rsi_14":60.14,"sma_20":3704.75,"sma_60":3723.08,"sma_120":3991.62},{"date":"2025-02-11","open":3736,"high":3736,"low":3638,"close":3736,"volume":314923,"rsi_14":59.26,"sma_20":3710.5,"sma_60":3720.17,"sma_120":3984.46},{"date":"2025-02-12","open":3702,"high":3707,"low":3638,"close":3653,"volume":194297,"rsi_14":55.17,"sma_20":3712.25,"sma_60":3717.5,"sma_120":3978.33},{"date":"2025-02-13","open":3648,"high":3692,"low":3629,"close":3643,"volume":164270,"rsi_14":55.94,"sma_20":3713.25,"sma_60":3717.08,"sma_120":3972.12},{"date":"2025-02-14","open":3658,"high":3716,"low":3648,"close":3668,"volume":190587,"rsi_14":55.0,"sma_20":3715.75,"sma_60":3719.33,"sma_120":3965.71},{"date":"2025-02-17","open":3677,"high":3755,"low":3677,"close":3746,"volume":291450,"rsi_14":62.42,"sma_20":3723.0,"sma_60":3722.92,"sma_120":3957.38},{"date":"2025-02-18","open":3736,"high":3780,"low":3682,"close":3687,"volume":167844,"rsi_14":64.58,"sma_20":3729.5,"sma_60":3723.08,"sma_120":3949.46},{"date":"2025-02-19","open":3692,"high":3721,"low":3668,"close":3692,"volume":172467,"rsi_14":58.87,"sma_20":3733.5,"sma_60":3722.08,"sma_120":3942.96},{"date":"2025-02-20","open":3692,"high":3755,"low":3682,"close":3731,"volume":254498,"rsi_14":65.85,"sma_20":3741.25,"sma_60":3720.83,"sma_120":3937.71},{"date":"2025-02-21","open":3746,"high":3746,"low":3677,"close":3726,"volume":182813,"rsi_14":61.61,"sma_20":3749.75,"sma_60":3718.17,"sma_120":3932.25},{"date":"2025-02-24","open":3707,"high":3755,"low":3677,"close":3736,"volume":261743,"rsi_14":54.74,"sma_20":3756.75,"sma_60":3717.42,"sma_120":3927.42},{"date":"2025-02-25","open":3736,"high":3736,"low":3658,"close":3687,"volume":235568,"rsi_14":50.0,"sma_20":3763.0,"sma_60":3715.92,"sma_120":3922.83},{"date":"2025-02-26","open":3687,"high":3687,"low":3629,"close":3653,"volume":209616,"rsi_14":41.58,"sma_20":3771.75,"sma_60":3713.5,"sma_120":3917.83},{"date":"2025-02-27","open":3668,"high":3673,"low":3614,"close":3619,"volume":120965,"rsi_14":42.86,"sma_20":3773.5,"sma_60":3710.08,"sma_120":3912.62},{"date":"2025-02-28","open":3619,"high":3619,"low":3536,"close":3560,"volume":207529,"rsi_14":37.04,"sma_20":3774.5,"sma_60":3704.92,"sma_120":3907.04},{"date":"2025-03-04","open":3707,"high":3712,"low":3502,"close":3629,"volume":790286,"rsi_14":40.35,"sma_20":3776.0,"sma_60":3700.42,"sma_120":3902.12},{"date":"2025-03-05","open":3560,"high":3653,"low":3546,"close":3643,"volume":383531,"rsi_14":49.0,"sma_20":3773.5,"sma_60":3697.67,"sma_120":3897.58},{"date":"2025-03-06","open":3643,"high":3668,"low":3604,"close":3629,"volume":213968,"rsi_14":48.51,"sma_20":3770.5,"sma_60":3696.75,"sma_120":3892.83},{"date":"2025-03-07","open":3595,"high":3653,"low":3560,"close":3565,"volume":188519,"rsi_14":40.37,"sma_20":3761.75,"sma_60":3693.83,"sma_120":3887.5},{"date":"2025-03-10","open":3653,"high":3765,"low":3590,"close":3590,"volume":895394,"rsi_14":33.67,"sma_20":3756.75,"sma_60":3693.08,"sma_120":3882.5},{"date":"2025-03-11","open":3736,"high":3946,"low":3619,"close":3619,"volume":5859542,"rsi_14":42.39,"sma_20":3752.75,"sma_60":3694.67,"sma_120":3879.29},{"date":"2025-03-12","open":3677,"high":3887,"low":3634,"close":3882,"volume":2977508,"rsi_14":63.45,"sma_20":3760.25,"sma_60":3702.42,"sma_120":3878.67},{"date":"2025-03-13","open":3780,"high":3819,"low":3741,"close":3741,"volume":728682,"rsi_14":50.6,"sma_20":3764.75,"sma_60":3712.5,"sma_120":3877.71},{"date":"2025-03-14","open":3707,"high":3765,"low":3668,"close":3697,"volume":569552,"rsi_14":48.28,"sma_20":3767.5,"sma_60":3717.92,"sma_120":3876.08},{"date":"2025-03-17","open":3751,"high":3834,"low":3716,"close":3834,"volume":761825,"rsi_14":55.0,"sma_20":3776.0,"sma_60":3723.5,"sma_120":3876.08},{"date":"2025-03-18","open":3804,"high":3824,"low":3746,"close":3746,"volume":361592,"rsi_14":52.88,"sma_20":3776.0,"sma_60":3727.42,"sma_120":3875.33},{"date":"2025-03-19","open":3741,"high":3765,"low":3712,"close":3746,"volume":184509,"rsi_14":54.73,"sma_20":3779.0,"sma_60":3730.0,"sma_120":3873.42},{"date":"2025-03-20","open":3751,"high":3819,"low":3716,"close":3726,"volume":298096,"rsi_14":55.56,"sma_20":3780.75,"sma_60":3732.0,"sma_120":3870.92},{"date":"2025-03-21","open":3716,"high":3746,"low":3648,"close":3677,"volume":288268,"rsi_14":56.12,"sma_20":3778.0,"sma_60":3732.75,"sma_120":3868.38},{"date":"2025-03-24","open":3648,"high":3770,"low":3648,"close":3677,"volume":280265,"rsi_14":52.75,"sma_20":3775.5,"sma_60":3733.25,"sma_120":3865.12},{"date":"2025-03-25","open":3716,"high":3716,"low":3536,"close":3546,"volume":458336,"rsi_14":45.15,"sma_20":3765.75,"sma_60":3732.08,"sma_120":3859.54},{"date":"2025-03-26","open":3551,"high":3585,"low":3541,"close":3575,"volume":130526,"rsi_14":47.37,"sma_20":3760.0,"sma_60":3733.0,"sma_120":3854.71},{"date":"2025-03-27","open":3536,"high":3624,"low":3531,"close":3570,"volume":205861,"rsi_14":50.25,"sma_20":3755.75,"sma_60":3732.42,"sma_120":3849.33},{"date":"2025-03-28","open":3570,"high":3624,"low":3487,"close":3536,"volume":335093,"rsi_14":47.24,"sma_20":3751.5,"sma_60":3731.25,"sma_120":3843.71},{"date":"2025-03-31","open":3531,"high":3536,"low":3365,"close":3414,"volume":243384,"rsi_14":40.37,"sma_20":3744.0,"sma_60":3728.0,"sma_120":3835.54},{"date":"2025-04-01","open":3580,"high":3668,"low":3443,"close":3541,"volume":365766,"rsi_14":31.58,"sma_20":3739.5,"sma_60":3729.08,"sma_120":3828.67},{"date":"2025-04-02","open":3546,"high":3585,"low":3487,"close":3551,"volume":261174,"rsi_14":38.04,"sma_20":3734.75,"sma_60":3729.75,"sma_120":3822.38},{"date":"2025-04-03","open":3770,"high":3775,"low":3473,"close":3507,"volume":1619612,"rsi_14":38.04,"sma_20":3728.5,"sma_60":3729.58,"sma_120":3816.54},{"date":"2025-04-04","open":3590,"high":3590,"low":3473,"close":3546,"volume":530376,"rsi_14":29.37,"sma_20":3727.5,"sma_60":3728.83,"sma_120":3811.08},{"date":"2025-04-07","open":3473,"high":3512,"low":3395,"close":3399,"volume":253106,"rsi_14":27.1,"sma_20":3717.75,"sma_60":3725.08,"sma_120":3805.0},{"date":"2025-04-08","open":3424,"high":3492,"low":3409,"close":3458,"volume":262879,"rsi_14":32.34,"sma_20":3709.5,"sma_60":3722.33,"sma_120":3799.67},{"date":"2025-04-09","open":3453,"high":3477,"low":3297,"close":3336,"volume":337994,"rsi_14":28.72,"sma_20":3681.5,"sma_60":3717.42,"sma_120":3793.46},{"date":"2025-04-10","open":3434,"high":3492,"low":3395,"close":3468,"volume":228395,"rsi_14":39.51,"sma_20":3667.5,"sma_60":3714.83,"sma_120":3787.25},{"date":"2025-04-11","open":3434,"high":3492,"low":3429,"close":3448,"volume":219508,"rsi_14":38.76,"sma_20":3654.75,"sma_60":3711.83,"sma_120":3776.79},{"date":"2025-04-14","open":3512,"high":3536,"low":3468,"close":3502,"volume":184868,"rsi_14":47.67,"sma_20":3637.75,"sma_60":3709.83,"sma_120":3770.12},{"date":"2025-04-15","open":3507,"high":3624,"low":3487,"close":3609,"volume":295808,"rsi_14":51.67,"sma_20":3630.75,"sma_60":3709.92,"sma_120":3765.58},{"date":"2025-04-16","open":3599,"high":3648,"low":3575,"close":3624,"volume":377050,"rsi_14":52.61,"sma_20":3624.5,"sma_60":3711.0,"sma_120":3761.62},{"date":"2025-04-17","open":3619,"high":3668,"low":3521,"close":3580,"volume":319701,"rsi_14":52.11,"sma_20":3617.0,"sma_60":3710.42,"sma_120":3757.0},{"date":"2025-04-18","open":3575,"high":3599,"low":3541,"close":3575,"volume":84817,"rsi_14":58.73,"sma_20":3611.75,"sma_60":3710.33,"sma_120":3752.79},{"date":"2025-04-21","open":3575,"high":3609,"low":3516,"close":3556,"volume":130489,"rsi_14":50.9,"sma_20":3605.5,"sma_60":3710.25,"sma_120":3748.79},{"date":"2025-04-22","open":3580,"high":3604,"low":3541,"close":3556,"volume":119130,"rsi_14":50.3,"sma_20":3606.0,"sma_60":3709.5,"sma_120":3744.88},{"date":"2025-04-23","open":3590,"high":3599,"low":3546,"close":3599,"volume":119251,"rsi_14":55.76,"sma_20":3607.25,"sma_60":3710.08,"sma_120":3741.79},{"date":"2025-04-24","open":3624,"high":3629,"low":3570,"close":3624,"volume":104610,"rsi_14":54.94,"sma_20":3610.0,"sma_60":3712.5,"sma_120":3738.75},{"date":"2025-04-25","open":3590,"high":3619,"low":3551,"close":3575,"volume":229997,"rsi_14":62.68,"sma_20":3612.0,"sma_60":3712.33,"sma_120":3735.17},{"date":"2025-04-28","open":3575,"high":3575,"low":3521,"close":3521,"volume":99163,"rsi_14":54.61,"sma_20":3617.5,"sma_60":3712.0,"sma_120":3731.21},{"date":"2025-04-29","open":3536,"high":3565,"low":3516,"close":3531,"volume":95271,"rsi_14":66.95,"sma_20":3617.0,"sma_60":3710.83,"sma_120":3727.21},{"date":"2025-04-30","open":3531,"high":3536,"low":3468,"close":3473,"volume":105971,"rsi_14":50.49,"sma_20":3613.0,"sma_60":3707.08,"sma_120":3723.17},{"date":"2025-05-02","open":3492,"high":3507,"low":3458,"close":3487,"volume":41022,"rsi_14":53.92,"sma_20":3612.0,"sma_60":3703.67,"sma_120":3719.0},{"date":"2025-05-07","open":3551,"high":3585,"low":3512,"close":3560,"volume":181199,"rsi_14":55.66,"sma_20":3612.75,"sma_60":3700.67,"sma_120":3715.54},{"date":"2025-05-08","open":3526,"high":3570,"low":3521,"close":3541,"volume":76550,"rsi_14":42.05,"sma_20":3620.0,"sma_60":3698.17,"sma_120":3712.33},{"date":"2025-05-09","open":3536,"high":3556,"low":3502,"close":3521,"volume":89163,"rsi_14":38.2,"sma_20":3623.25,"sma_60":3695.17,"sma_120":3709.12},{"date":"2025-05-12","open":3521,"high":3536,"low":3492,"close":3512,"volume":82739,"rsi_14":41.46,"sma_20":3632.25,"sma_60":3691.33,"sma_120":3705.75},{"date":"2025-05-13","open":3531,"high":3531,"low":3487,"close":3492,"volume":106452,"rsi_14":40.0,"sma_20":3633.5,"sma_60":3688.58,"sma_120":3703.04},{"date":"2025-05-14","open":3507,"high":3531,"low":3487,"close":3507,"volume":83983,"rsi_14":44.05,"sma_20":3636.5,"sma_60":3686.25,"sma_120":3701.67},{"date":"2025-05-15","open":3536,"high":3541,"low":3492,"close":3497,"volume":73410,"rsi_14":43.02,"sma_20":3636.25,"sma_60":3683.33,"sma_120":3701.33},{"date":"2025-05-16","open":3492,"high":3502,"low":3463,"close":3487,"volume":85788,"rsi_14":35.44,"sma_20":3630.0,"sma_60":3678.92,"sma_120":3700.92},{"date":"2025-05-19","open":3560,"high":3585,"low":3526,"close":3551,"volume":180165,"rsi_14":41.38,"sma_20":3626.25,"sma_60":3676.58,"sma_120":3699.83},{"date":"2025-05-20","open":3526,"high":3546,"low":3512,"close":3531,"volume":93744,"rsi_14":44.44,"sma_20":3623.75,"sma_60":3673.83,"sma_120":3697.96},{"date":"2025-05-21","open":3536,"high":3746,"low":3521,"close":3599,"volume":1282681,"rsi_14":59.52,"sma_20":3625.0,"sma_60":3671.58,"sma_120":3696.21},{"date":"2025-05-22","open":3551,"high":3570,"low":3512,"close":3521,"volume":239614,"rsi_14":48.98,"sma_20":3623.25,"sma_60":3668.08,"sma_120":3693.12},{"date":"2025-05-23","open":3536,"high":3541,"low":3497,"close":3507,"volume":101481,"rsi_14":53.93,"sma_20":3620.75,"sma_60":3664.17,"sma_120":3690.79},{"date":"2025-05-26","open":3536,"high":3551,"low":3516,"close":3526,"volume":108838,"rsi_14":54.44,"sma_20":3617.0,"sma_60":3661.42,"sma_120":3688.67},{"date":"2025-05-27","open":3526,"high":3551,"low":3516,"close":3516,"volume":63872,"rsi_14":44.16,"sma_20":3611.5,"sma_60":3659.08,"sma_120":3686.29},{"date":"2025-05-28","open":3512,"high":3526,"low":3487,"close":3492,"volume":109067,"rsi_14":43.59,"sma_20":3607.25,"sma_60":3656.92,"sma_120":3683.5},{"date":"2025-05-29","open":3526,"high":3526,"low":3492,"close":3507,"volume":70277,"rsi_14":48.05,"sma_20":3606.5,"sma_60":3656.0,"sma_120":3680.46},{"date":"2025-05-30","open":3512,"high":3526,"low":3492,"close":3502,"volume":76549,"rsi_14":48.68,"sma_20":3605.0,"sma_60":3653.83,"sma_120":3677.12},{"date":"2025-06-02","open":3502,"high":3507,"low":3492,"close":3497,"volume":56317,"rsi_14":50.68,"sma_20":3606.25,"sma_60":3651.33,"sma_120":3674.5},{"date":"2025-06-04","open":3512,"high":3521,"low":3492,"close":3521,"volume":83426,"rsi_14":52.0,"sma_20":3608.0,"sma_60":3649.5,"sma_120":3673.12},{"date":"2025-06-05","open":3512,"high":3556,"low":3507,"close":3551,"volume":183181,"rsi_14":56.96,"sma_20":3607.5,"sma_60":3649.25,"sma_120":3671.54},{"date":"2025-06-09","open":3560,"high":3609,"low":3551,"close":3590,"volume":183686,"rsi_14":62.35,"sma_20":3610.0,"sma_60":3649.25,"sma_120":3671.17},{"date":"2025-06-10","open":3599,"high":3604,"low":3565,"close":3565,"volume":97599,"rsi_14":51.95,"sma_20":3612.25,"sma_60":3648.33,"sma_120":3671.5},{"date":"2025-06-11","open":3585,"high":3599,"low":3556,"close":3595,"volume":127199,"rsi_14":58.23,"sma_20":3616.5,"sma_60":3643.42,"sma_120":3672.92},{"date":"2025-06-12","open":3624,"high":3682,"low":3609,"close":3629,"volume":312220,"rsi_14":54.17,"sma_20":3623.5,"sma_60":3641.5,"sma_120":3677.0},{"date":"2025-06-13","open":3668,"high":3887,"low":3624,"close":3814,"volume":2596168,"rsi_14":81.91,"sma_20":3639.25,"sma_60":3643.5,"sma_120":3680.71},{"date":"2025-06-16","open":4170,"high":4170,"low":3814,"close":3853,"volume":1886121,"rsi_14":85.86,"sma_20":3657.5,"sma_60":3643.83,"sma_120":3683.67},{"date":"2025-06-17","open":3716,"high":4033,"low":3712,"close":3838,"volume":1805982,"rsi_14":82.65,"sma_20":3675.5,"sma_60":3645.42,"sma_120":3686.42},{"date":"2025-06-18","open":3975,"high":3985,"low":3736,"close":3819,"volume":737209,"rsi_14":81.0,"sma_20":3689.25,"sma_60":3646.67,"sma_120":3688.33},{"date":"2025-06-19","open":3775,"high":3819,"low":3755,"close":3804,"volume":315600,"rsi_14":82.65,"sma_20":3703.25,"sma_60":3648.0,"sma_120":3690.0},{"date":"2025-06-20","open":3780,"high":3780,"low":3712,"close":3741,"volume":276339,"rsi_14":72.22,"sma_20":3710.5,"sma_60":3649.08,"sma_120":3690.92},{"date":"2025-06-23","open":3951,"high":3975,"low":3751,"close":3775,"volume":719839,"rsi_14":74.56,"sma_20":3723.5,"sma_60":3650.75,"sma_120":3692.0},{"date":"2025-06-24","open":3604,"high":3648,"low":3580,"close":3638,"volume":396794,"rsi_14":60.28,"sma_20":3730.25,"sma_60":3652.33,"sma_120":3692.21},{"date":"2025-06-25","open":3653,"high":3663,"low":3619,"close":3629,"volume":232420,"rsi_14":57.97,"sma_20":3735.5,"sma_60":3653.25,"sma_120":3693.12},{"date":"2025-06-26","open":3638,"high":3643,"low":3560,"close":3590,"volume":173875,"rsi_14":52.86,"sma_20":3739.25,"sma_60":3653.58,"sma_120":3693.0},{"date":"2025-06-27","open":3599,"high":3614,"low":3570,"close":3575,"volume":95170,"rsi_14":48.89,"sma_20":3743.5,"sma_60":3654.25,"sma_120":3692.75},{"date":"2025-06-30","open":3560,"high":3673,"low":3560,"close":3663,"volume":183519,"rsi_14":56.76,"sma_20":3751.5,"sma_60":3658.5,"sma_120":3693.25},{"date":"2025-07-01","open":3668,"high":3716,"low":3624,"close":3697,"volume":364853,"rsi_14":57.05,"sma_20":3761.5,"sma_60":3661.17,"sma_120":3695.12},{"date":"2025-07-02","open":3697,"high":3712,"low":3634,"close":3692,"volume":205765,"rsi_14":54.55,"sma_20":3771.5,"sma_60":3663.58,"sma_120":3696.67},{"date":"2025-07-03","open":3692,"high":3741,"low":3692,"close":3712,"volume":194754,"rsi_14":40.37,"sma_20":3781.25,"sma_60":3667.08,"sma_120":3698.33},{"date":"2025-07-04","open":3712,"high":3726,"low":3658,"close":3692,"volume":216604,"rsi_14":34.29,"sma_20":3788.5,"sma_60":3669.58,"sma_120":3699.21},{"date":"2025-07-07","open":3692,"high":3721,"low":3658,"close":3692,"volume":173337,"rsi_14":35.29,"sma_20":3793.75,"sma_60":3674.58,"sma_120":3699.83},{"date":"2025-07-08","open":3687,"high":4038,"low":3677,"close":3746,"volume":6276703,"rsi_14":43.12,"sma_20":3803.0,"sma_60":3679.5,"sma_120":3700.92},{"date":"2025-07-09","open":3760,"high":3838,"low":3741,"close":3780,"volume":778719,"rsi_14":47.79,"sma_20":3812.5,"sma_60":3687.08,"sma_120":3702.25},{"date":"2025-07-10","open":3780,"high":3887,"low":3760,"close":3804,"volume":723921,"rsi_14":56.19,"sma_20":3821.5,"sma_60":3692.83,"sma_120":3703.83},{"date":"2025-07-11","open":3804,"high":3838,"low":3780,"close":3809,"volume":355553,"rsi_14":53.54,"sma_20":3821.25,"sma_60":3699.0,"sma_120":3705.42},{"date":"2025-07-14","open":3795,"high":3877,"low":3790,"close":3809,"volume":522422,"rsi_14":74.65,"sma_20":3819.0,"sma_60":3704.25,"sma_120":3707.04},{"date":"2025-07-15","open":3912,"high":3970,"low":3785,"close":3785,"volume":2045704,"rsi_14":71.62,"sma_20":3816.25,"sma_60":3707.25,"sma_120":3708.58},{"date":"2025-07-16","open":3795,"high":3843,"low":3755,"close":3760,"volume":431309,"rsi_14":74.65,"sma_20":3813.25,"sma_60":3709.58,"sma_120":3710.29},{"date":"2025-07-17","open":3780,"high":3834,"low":3721,"close":3785,"volume":378652,"rsi_14":79.45,"sma_20":3812.25,"sma_60":3713.08,"sma_120":3711.75},{"date":"2025-07-18","open":3790,"high":3799,"low":3741,"close":3765,"volume":283638,"rsi_14":67.8,"sma_20":3813.5,"sma_60":3716.33,"sma_120":3713.33},{"date":"2025-07-21","open":3770,"high":3834,"low":3770,"close":3834,"volume":306387,"rsi_14":71.21,"sma_20":3816.5,"sma_60":3721.08,"sma_120":3715.67},{"date":"2025-07-22","open":3834,"high":3858,"low":3716,"close":3736,"volume":410845,"rsi_14":55.29,"sma_20":3821.5,"sma_60":3724.17,"sma_120":3716.83},{"date":"2025-07-23","open":3736,"high":3838,"low":3677,"close":3731,"volume":655253,"rsi_14":52.44,"sma_20":3826.75,"sma_60":3726.42,"sma_120":3718.25},{"date":"2025-07-24","open":3746,"high":3819,"low":3712,"close":3736,"volume":577217,"rsi_14":55.7,"sma_20":3834.25,"sma_60":3728.33,"sma_120":3720.42},{"date":"2025-07-25","open":3765,"high":3877,"low":3697,"close":3799,"volume":1374828,"rsi_14":61.96,"sma_20":3845.75,"sma_60":3732.17,"sma_120":3722.25},{"date":"2025-07-28","open":3853,"high":3912,"low":3726,"close":3785,"volume":1327333,"rsi_14":54.76,"sma_20":3852.0,"sma_60":3736.67,"sma_120":3724.33},{"date":"2025-07-29","open":3755,"high":3882,"low":3731,"close":3790,"volume":707150,"rsi_14":51.28,"sma_20":3856.75,"sma_60":3741.08,"sma_120":3725.96},{"date":"2025-07-30","open":3785,"high":3843,"low":3746,"close":3760,"volume":463416,"rsi_14":44.3,"sma_20":3860.25,"sma_60":3746.0,"sma_120":3726.54},{"date":"2025-07-31","open":3521,"high":3629,"low":3487,"close":3595,"volume":1136112,"rsi_14":30.36,"sma_20":3854.25,"sma_60":3747.83,"sma_120":3725.75},{"date":"2025-08-01","open":3580,"high":3590,"low":3497,"close":3521,"volume":383928,"rsi_14":26.77,"sma_20":3845.5,"sma_60":3747.17,"sma_120":3723.92},{"date":"2025-08-04","open":3487,"high":3570,"low":3477,"close":3551,"volume":217017,"rsi_14":31.25,"sma_20":3838.25,"sma_60":3747.33,"sma_120":3722.75},{"date":"2025-08-05","open":3570,"high":3590,"low":3531,"close":3560,"volume":215452,"rsi_14":33.6,"sma_20":3828.75,"sma_60":3748.0,"sma_120":3721.58},{"date":"2025-08-06","open":3560,"high":3595,"low":3541,"close":3551,"volume":141738,"rsi_14":30.33,"sma_20":3817.0,"sma_60":3748.67,"sma_120":3720.0},{"date":"2025-08-07","open":3560,"high":3585,"low":3536,"close":3541,"volume":123051,"rsi_14":30.83,"sma_20":3803.5,"sma_60":3749.5,"sma_120":3719.04},{"date":"2025-08-08","open":3526,"high":3604,"low":3516,"close":3565,"volume":217936,"rsi_14":25.23,"sma_20":3791.0,"sma_60":3750.5,"sma_120":3718.38},{"date":"2025-08-11","open":3565,"high":3585,"low":3531,"close":3551,"volume":153141,"rsi_14":29.79,"sma_20":3777.75,"sma_60":3751.42,"sma_120":3717.38},{"date":"2025-08-12","open":3551,"high":3575,"low":3531,"close":3546,"volume":145739,"rsi_14":29.79,"sma_20":3765.5,"sma_60":3752.42,"sma_120":3715.67},{"date":"2025-08-13","open":3565,"high":3565,"low":3512,"close":3516,"volume":144227,"rsi_14":27.27,"sma_20":3753.0,"sma_60":3751.83,"sma_120":3714.21},{"date":"2025-08-14","open":3516,"high":3531,"low":3497,"close":3507,"volume":122315,"rsi_14":15.91,"sma_20":3738.75,"sma_60":3751.42,"sma_120":3712.62},{"date":"2025-08-18","open":3507,"high":3531,"low":3482,"close":3482,"volume":143700,"rsi_14":15.56,"sma_20":3724.25,"sma_60":3749.42,"sma_120":3710.5},{"date":"2025-08-19","open":3482,"high":3502,"low":3443,"close":3453,"volume":139707,"rsi_14":13.68,"sma_20":3704.75,"sma_60":3748.25,"sma_120":3708.17},{"date":"2025-08-20","open":3434,"high":3448,"low":3356,"close":3414,"volume":204367,"rsi_14":13.4,"sma_20":3688.25,"sma_60":3746.67,"sma_120":3705.42},{"date":"2025-08-21","open":3419,"high":3468,"low":3419,"close":3424,"volume":87265,"rsi_14":23.08,"sma_20":3672.5,"sma_60":3744.92,"sma_120":3703.17},{"date":"2025-08-22","open":3404,"high":3492,"low":3404,"close":3453,"volume":86017,"rsi_14":37.5,"sma_20":3658.0,"sma_60":3743.83,"sma_120":3701.46},{"date":"2025-08-25","open":3482,"high":3546,"low":3463,"close":3536,"volume":195011,"rsi_14":47.76,"sma_20":3644.5,"sma_60":3744.58,"sma_120":3700.75},{"date":"2025-08-26","open":3531,"high":3531,"low":3424,"close":3438,"volume":210539,"rsi_14":35.29,"sma_20":3626.75,"sma_60":3743.42,"sma_120":3699.71},{"date":"2025-08-27","open":3438,"high":3468,"low":3429,"close":3448,"volume":109938,"rsi_14":37.65,"sma_20":3609.25,"sma_60":3742.5,"sma_120":3698.17},{"date":"2025-08-28","open":3448,"high":3458,"low":3434,"close":3443,"volume":68334,"rsi_14":38.1,"sma_20":3593.0,"sma_60":3741.58,"sma_120":3696.46},{"date":"2025-08-29","open":3453,"high":3458,"low":3434,"close":3434,"volume":59175,"rsi_14":33.33,"sma_20":3584.75,"sma_60":3740.08,"sma_120":3694.79},{"date":"2025-09-01","open":3443,"high":3443,"low":3326,"close":3351,"volume":161547,"rsi_14":28.42,"sma_20":3576.0,"sma_60":3736.67,"sma_120":3692.96},{"date":"2025-09-02","open":3351,"high":3385,"low":3346,"close":3385,"volume":68096,"rsi_14":33.66,"sma_20":3567.5,"sma_60":3733.17,"sma_120":3691.21},{"date":"2025-09-03","open":3385,"high":3385,"low":3356,"close":3365,"volume":59978,"rsi_14":34.34,"sma_20":3557.5,"sma_60":3729.75,"sma_120":3689.04},{"date":"2025-09-04","open":3365,"high":3390,"low":3360,"close":3370,"volume":46841,"rsi_14":35.71,"sma_20":3548.25,"sma_60":3725.92,"sma_120":3684.67},{"date":"2025-09-05","open":3375,"high":3395,"low":3356,"close":3360,"volume":77340,"rsi_14":36.84,"sma_20":3539.0,"sma_60":3721.33,"sma_120":3681.42},{"date":"2025-09-08","open":3360,"high":3399,"low":3351,"close":3390,"volume":137689,"rsi_14":43.16,"sma_20":3530.0,"sma_60":3714.08,"sma_120":3678.79},{"date":"2025-09-09","open":3395,"high":3404,"low":3375,"close":3385,"volume":66077,"rsi_14":46.59,"sma_20":3521.5,"sma_60":3706.08,"sma_120":3674.96},{"date":"2025-09-10","open":3375,"high":3429,"low":3360,"close":3404,"volume":107413,"rsi_14":47.78,"sma_20":3514.25,"sma_60":3698.67,"sma_120":3672.04},{"date":"2025-09-11","open":3399,"high":3424,"low":3390,"close":3395,"volume":43861,"rsi_14":43.02,"sma_20":3508.0,"sma_60":3691.42,"sma_120":3669.04},{"date":"2025-09-12","open":3424,"high":3424,"low":3380,"close":3404,"volume":123747,"rsi_14":30.99,"sma_20":3502.75,"sma_60":3684.58,"sma_120":3666.29},{"date":"2025-09-15","open":3414,"high":3429,"low":3395,"close":3404,"volume":105587,"rsi_14":43.14,"sma_20":3498.75,"sma_60":3678.83,"sma_120":3663.96},{"date":"2025-09-16","open":3385,"high":3414,"low":3375,"close":3380,"volume":194326,"rsi_14":37.04,"sma_20":3495.0,"sma_60":3672.08,"sma_120":3661.42},{"date":"2025-09-17","open":3375,"high":3414,"low":3365,"close":3375,"volume":123771,"rsi_14":37.04,"sma_20":3493.0,"sma_60":3667.58,"sma_120":3659.96},{"date":"2025-09-18","open":3375,"high":3390,"low":3356,"close":3365,"volume":147624,"rsi_14":37.04,"sma_20":3490.0,"sma_60":3663.08,"sma_120":3658.17},{"date":"2025-09-19","open":3450,"high":3460,"low":3430,"close":3440,"volume":102209,"rsi_14":51.28,"sma_20":3485.0,"sma_60":3659.08,"sma_120":3656.33},{"date":"2025-09-22","open":3365,"high":3375,"low":3312,"close":3321,"volume":197298,"rsi_14":33.33,"sma_20":3474.0,"sma_60":3654.75,"sma_120":3654.5},{"date":"2025-09-23","open":3321,"high":3331,"low":3273,"close":3278,"volume":141449,"rsi_14":29.55,"sma_20":3465.75,"sma_60":3648.17,"sma_120":3653.33},{"date":"2025-09-24","open":3278,"high":3287,"low":3258,"close":3258,"volume":86073,"rsi_14":25.53,"sma_20":3456.0,"sma_60":3640.67,"sma_120":3650.92},{"date":"2025-09-25","open":3253,"high":3292,"low":3243,"close":3278,"volume":64058,"rsi_14":32.65,"sma_20":3447.5,"sma_60":3633.58,"sma_120":3648.58},{"date":"2025-09-26","open":3278,"high":3282,"low":3209,"close":3224,"volume":166830,"rsi_14":18.52,"sma_20":3436.75,"sma_60":3625.25,"sma_120":3646.17},{"date":"2025-09-29","open":3224,"high":3248,"low":3219,"close":3243,"volume":82257,"rsi_14":24.56,"sma_20":3431.25,"sma_60":3617.58,"sma_120":3643.58},{"date":"2025-09-30","open":3243,"high":3248,"low":3195,"close":3199,"volume":142871,"rsi_14":16.13,"sma_20":3421.75,"sma_60":3609.17,"sma_120":3641.88},{"date":"2025-10-01","open":3199,"high":3209,"low":3156,"close":3170,"volume":107993,"rsi_14":15.15,"sma_20":3411.75,"sma_60":3599.33,"sma_120":3639.42},{"date":"2025-10-02","open":3165,"high":3224,"low":3146,"close":3199,"volume":98341,"rsi_14":18.84,"sma_20":3402.75,"sma_60":3589.33,"sma_120":3638.21},{"date":"2025-10-10","open":3180,"high":3190,"low":3131,"close":3170,"volume":109884,"rsi_14":17.57,"sma_20":3393.0,"sma_60":3578.5,"sma_120":3635.67},{"date":"2025-10-13","open":3170,"high":3326,"low":3146,"close":3287,"volume":231591,"rsi_14":39.78,"sma_20":3387.75,"sma_60":3569.58,"sma_120":3634.29},{"date":"2025-10-14","open":3282,"high":3282,"low":3199,"close":3238,"volume":122064,"rsi_14":36.27,"sma_20":3380.25,"sma_60":3559.83,"sma_120":3632.04},{"date":"2025-10-15","open":3292,"high":3512,"low":3292,"close":3317,"volume":1412997,"rsi_14":45.69,"sma_20":3375.75,"sma_60":3551.83,"sma_120":3629.54},{"date":"2025-10-16","open":3317,"high":3341,"low":3292,"close":3317,"volume":142242,"rsi_14":46.49,"sma_20":3371.75,"sma_60":3544.25,"sma_120":3626.92},{"date":"2025-10-17","open":3326,"high":3351,"low":3253,"close":3278,"volume":236089,"rsi_14":46.09,"sma_20":3365.25,"sma_60":3535.58,"sma_120":3624.33},{"date":"2025-10-20","open":3287,"high":3307,"low":3268,"close":3287,"volume":75551,"rsi_14":50.93,"sma_20":3359.25,"sma_60":3527.42,"sma_120":3621.88},{"date":"2025-10-21","open":3282,"high":3307,"low":3268,"close":3273,"volume":135361,"rsi_14":51.4,"sma_20":3353.75,"sma_60":3517.83,"sma_120":3619.46},{"date":"2025-10-22","open":3278,"high":3282,"low":3121,"close":3258,"volume":118220,"rsi_14":48.11,"sma_20":3347.75,"sma_60":3509.67,"sma_120":3616.92},{"date":"2025-10-23","open":3268,"high":3287,"low":3234,"close":3253,"volume":90226,"rsi_14":53.12,"sma_20":3342.0,"sma_60":3501.5,"sma_120":3613.96},{"date":"2025-10-24","open":3278,"high":3278,"low":3234,"close":3253,"volume":89828,"rsi_14":51.09,"sma_20":3336.75,"sma_60":3493.25,"sma_120":3610.79},{"date":"2025-10-27","open":3258,"high":3263,"low":3219,"close":3229,"volume":152838,"rsi_14":53.41,"sma_20":3332.0,"sma_60":3483.5,"sma_120":3607.83},{"date":"2025-10-28","open":3234,"high":3248,"low":3219,"close":3224,"volume":91268,"rsi_14":56.63,"sma_20":3329.25,"sma_60":3473.92,"sma_120":3605.29},{"date":"2025-10-29","open":3224,"high":3234,"low":3175,"close":3180,"volume":161108,"rsi_14":48.28,"sma_20":3325.25,"sma_60":3463.5,"sma_120":3602.29},{"date":"2025-10-30","open":3180,"high":3190,"low":3131,"close":3141,"volume":196959,"rsi_14":46.67,"sma_20":3318.25,"sma_60":3452.92,"sma_120":3599.46},{"date":"2025-10-31","open":3126,"high":3165,"low":3112,"close":3126,"volume":209380,"rsi_14":26.09,"sma_20":3313.25,"sma_60":3444.92,"sma_120":3596.38},{"date":"2025-11-03","open":3131,"high":3131,"low":3053,"close":3058,"volume":293784,"rsi_14":24.66,"sma_20":3303.75,"sma_60":3437.0,"sma_120":3592.08},{"date":"2025-11-04","open":3019,"high":3107,"low":3004,"close":3073,"volume":145858,"rsi_14":8.33,"sma_20":3297.25,"sma_60":3428.83,"sma_120":3588.08},{"date":"2025-11-05","open":3053,"high":3073,"low":2970,"close":3043,"volume":215146,"rsi_14":7.58,"sma_20":3290.75,"sma_60":3420.0,"sma_120":3584.0},{"date":"2025-11-06","open":3043,"high":3063,"low":2980,"close":3039,"volume":200924,"rsi_14":8.47,"sma_20":3282.75,"sma_60":3411.25,"sma_120":3579.96},{"date":"2025-11-07","open":2980,"high":3024,"low":2951,"close":2995,"volume":176499,"rsi_14":4.55,"sma_20":3273.75,"sma_60":3401.92,"sma_120":3575.71},{"date":"2025-11-10","open":2985,"high":3068,"low":2985,"close":3063,"volume":96549,"rsi_14":22.08,"sma_20":3262.25,"sma_60":3393.33,"sma_120":3571.92},{"date":"2025-11-11","open":3063,"high":3097,"low":3019,"close":3039,"volume":95960,"rsi_14":21.52,"sma_20":3252.0,"sma_60":3384.58,"sma_120":3568.0},{"date":"2025-11-12","open":3039,"high":3092,"low":3024,"close":3073,"volume":126242,"rsi_14":28.24,"sma_20":3239.5,"sma_60":3376.5,"sma_120":3564.46},{"date":"2025-11-13","open":3097,"high":3102,"low":3063,"close":3082,"volume":66277,"rsi_14":29.89,"sma_20":3227.5,"sma_60":3369.08,"sma_120":3560.46},{"date":"2025-11-14","open":3112,"high":3141,"low":3068,"close":3092,"volume":136019,"rsi_14":33.33,"sma_20":3218.0,"sma_60":3362.0,"sma_120":3556.71},{"date":"2025-11-17","open":3092,"high":3092,"low":3014,"close":3048,"volume":92898,"rsi_14":30.43,"sma_20":3205.75,"sma_60":3354.58,"sma_120":3552.0},{"date":"2025-11-18","open":3024,"high":3048,"low":2975,"close":2975,"volume":94532,"rsi_14":28.57,"sma_20":3190.5,"sma_60":3346.42,"sma_120":3547.33},{"date":"2025-11-19","open":2946,"high":3024,"low":2946,"close":3004,"volume":127403,"rsi_14":35.42,"sma_20":3177.5,"sma_60":3339.42,"sma_120":3543.04},{"date":"2025-11-20","open":2985,"high":3073,"low":2985,"close":3053,"volume":64129,"rsi_14":42.72,"sma_20":3167.25,"sma_60":3333.08,"sma_120":3539.0},{"date":"2025-11-21","open":2995,"high":3068,"low":2995,"close":3024,"volume":94572,"rsi_14":46.32,"sma_20":3155.5,"sma_60":3325.75,"sma_120":3534.79},{"date":"2025-11-24","open":3024,"high":3043,"low":3000,"close":3019,"volume":65460,"rsi_14":44.09,"sma_20":3144.75,"sma_60":3316.92,"sma_120":3530.75},{"date":"2025-11-25","open":3009,"high":3073,"low":2970,"close":2985,"volume":125691,"rsi_14":43.62,"sma_20":3132.5,"sma_60":3309.17,"sma_120":3526.29},{"date":"2025-11-26","open":2990,"high":3024,"low":2975,"close":3000,"volume":96858,"rsi_14":45.83,"sma_20":3123.25,"sma_60":3301.5,"sma_120":3522.0},{"date":"2025-11-27","open":3000,"high":3039,"low":2995,"close":3000,"volume":53963,"rsi_14":50.57,"sma_20":3116.0,"sma_60":3293.92,"sma_120":3517.75},{"date":"2025-11-28","open":3000,"high":3058,"low":2980,"close":3058,"volume":106610,"rsi_14":49.41,"sma_20":3112.5,"sma_60":3287.5,"sma_120":3513.79},{"date":"2025-12-01","open":3043,"high":3082,"low":3034,"close":3039,"volume":109057,"rsi_14":50.0,"sma_20":3111.5,"sma_60":3282.17,"sma_120":3509.42},{"date":"2025-12-02","open":3034,"high":3068,"low":3029,"close":3053,"volume":104825,"rsi_14":47.5,"sma_20":3110.5,"sma_60":3276.5,"sma_120":3504.83},{"date":"2025-12-03","open":3053,"high":3082,"low":3043,"close":3068,"volume":78665,"rsi_14":48.15,"sma_20":3111.75,"sma_60":3271.42,"sma_120":3500.58},{"date":"2025-12-04","open":3068,"high":3087,"low":3019,"close":3024,"volume":118885,"rsi_14":42.05,"sma_20":3111.0,"sma_60":3265.5,"sma_120":3495.71},{"date":"2025-12-05","open":3048,"high":3048,"low":3014,"close":3029,"volume":70994,"rsi_14":47.5,"sma_20":3112.75,"sma_60":3259.83,"sma_120":3490.58},{"date":"2025-12-08","open":3029,"high":3073,"low":3029,"close":3029,"volume":69061,"rsi_14":58.46,"sma_20":3111.0,"sma_60":3253.67,"sma_120":3483.88},{"date":"2025-12-09","open":3043,"high":3043,"low":3009,"close":3019,"volume":84604,"rsi_14":52.46,"sma_20":3110.0,"sma_60":3247.42,"sma_120":3476.75},{"date":"2025-12-10","open":3019,"high":3034,"low":2985,"close":3009,"volume":66979,"rsi_14":41.51,"sma_20":3106.75,"sma_60":3240.67,"sma_120":3469.67},{"date":"2025-12-11","open":3009,"high":3039,"low":2990,"close":3009,"volume":81613,"rsi_14":46.81,"sma_20":3103.0,"sma_60":3234.08,"sma_120":3462.75},{"date":"2025-12-12","open":3024,"high":3068,"low":3019,"close":3068,"volume":134064,"rsi_14":58.62,"sma_20":3101.75,"sma_60":3228.33,"sma_120":3456.46},{"date":"2025-12-15","open":3063,"high":3092,"low":3024,"close":3068,"volume":87774,"rsi_14":66.67,"sma_20":3102.75,"sma_60":3222.58,"sma_120":3450.71},{"date":"2025-12-16","open":3043,"high":3078,"low":3024,"close":3053,"volume":89276,"rsi_14":60.78,"sma_20":3106.75,"sma_60":3217.0,"sma_120":3444.54},{"date":"2025-12-17","open":3053,"high":3063,"low":3014,"close":3034,"volume":65499,"rsi_14":56.36,"sma_20":3108.25,"sma_60":3211.17,"sma_120":3439.38},{"date":"2025-12-18","open":3014,"high":3034,"low":3000,"close":3009,"volume":69302,"rsi_14":39.58,"sma_20":3106.0,"sma_60":3205.08,"sma_120":3434.08},{"date":"2025-12-19","open":3014,"high":3048,"low":2995,"close":3039,"volume":59127,"rsi_14":50.0,"sma_20":3106.75,"sma_60":3199.67,"sma_120":3429.38},{"date":"2025-12-22","open":3039,"high":3068,"low":3029,"close":3034,"volume":109232,"rsi_14":45.83,"sma_20":3107.5,"sma_60":3194.75,"sma_120":3424.75},{"date":"2025-12-23","open":3014,"high":3043,"low":3004,"close":3014,"volume":107881,"rsi_14":38.78,"sma_20":3109.0,"sma_60":3190.25,"sma_120":3419.21},{"date":"2025-12-24","open":3019,"high":3024,"low":2995,"close":3000,"volume":73948,"rsi_14":44.19,"sma_20":3109.0,"sma_60":3185.83,"sma_120":3413.25},{"date":"2025-12-26","open":2960,"high":3034,"low":2951,"close":2980,"volume":158663,"rsi_14":39.13,"sma_20":3108.0,"sma_60":3180.75,"sma_120":3407.17},{"date":"2025-12-29","open":3055,"high":3080,"low":3020,"close":3065,"volume":90485,"rsi_14":41.67,"sma_20":3104.5,"sma_60":3176.75,"sma_120":3401.0},{"date":"2025-12-30","open":3065,"high":3090,"low":3065,"close":3070,"volume":62995,"rsi_14":44.68,"sma_20":3102.25,"sma_60":3172.5,"sma_120":3395.04},{"date":"2026-01-02","open":3070,"high":3105,"low":3070,"close":3080,"volume":96518,"rsi_14":48.94,"sma_20":3099.75,"sma_60":3169.17,"sma_120":3389.17},{"date":"2026-01-05","open":3080,"high":3095,"low":3050,"close":3070,"volume":120604,"rsi_14":46.94,"sma_20":3096.0,"sma_60":3166.17,"sma_120":3382.75},{"date":"2026-01-06","open":3090,"high":3090,"low":3045,"close":3050,"volume":106645,"rsi_14":26.83,"sma_20":3093.5,"sma_60":3162.42,"sma_120":3375.88},{"date":"2026-01-07","open":3050,"high":3065,"low":2995,"close":3005,"volume":204512,"rsi_14":22.0,"sma_20":3088.5,"sma_60":3158.33,"sma_120":3368.42},{"date":"2026-01-08","open":3020,"high":3090,"low":2950,"close":2980,"volume":345045,"rsi_14":21.15,"sma_20":3082.25,"sma_60":3151.83,"sma_120":3360.71},{"date":"2026-01-09","open":2980,"high":3020,"low":2980,"close":2995,"volume":63028,"rsi_14":27.45,"sma_20":3077.25,"sma_60":3146.42,"sma_120":3353.12},{"date":"2026-01-12","open":2995,"high":3025,"low":2975,"close":2995,"volume":105302,"rsi_14":30.43,"sma_20":3072.75,"sma_60":3139.67,"sma_120":3345.75},{"date":"2026-01-13","open":2985,"high":3010,"low":2955,"close":2970,"volume":146026,"rsi_14":17.78,"sma_20":3067.0,"sma_60":3132.5,"sma_120":3338.38},{"date":"2026-01-14","open":2970,"high":3000,"low":2955,"close":2975,"volume":122542,"rsi_14":20.0,"sma_20":3058.5,"sma_60":3126.08,"sma_120":3330.83},{"date":"2026-01-15","open":2985,"high":3010,"low":2965,"close":2990,"volume":110751,"rsi_14":27.27,"sma_20":3050.75,"sma_60":3119.75,"sma_120":3323.58},{"date":"2026-01-16","open":2975,"high":3025,"low":2975,"close":2980,"volume":137520,"rsi_14":27.91,"sma_20":3043.25,"sma_60":3113.5,"sma_120":3315.67},{"date":"2026-01-19","open":3000,"high":3000,"low":2945,"close":2955,"volume":184904,"rsi_14":27.27,"sma_20":3035.5,"sma_60":3107.08,"sma_120":3308.38},{"date":"2026-01-20","open":2955,"high":3045,"low":2955,"close":3025,"volume":214143,"rsi_14":42.86,"sma_20":3032.5,"sma_60":3101.92,"sma_120":3301.71},{"date":"2026-01-21","open":3000,"high":3005,"low":2950,"close":2955,"volume":177398,"rsi_14":33.33,"sma_20":3024.5,"sma_60":3095.58,"sma_120":3294.42},{"date":"2026-01-22","open":2965,"high":2975,"low":2940,"close":2945,"volume":217521,"rsi_14":30.43,"sma_20":3016.25,"sma_60":3089.5,"sma_120":3286.5},{"date":"2026-01-23","open":2940,"high":2975,"low":2895,"close":2970,"volume":274175,"rsi_14":36.11,"sma_20":3010.25,"sma_60":3083.92,"sma_120":3278.92},{"date":"2026-01-26","open":2970,"high":3035,"low":2970,"close":3035,"volume":287877,"rsi_14":48.15,"sma_20":3008.25,"sma_60":3080.17,"sma_120":3271.83},{"date":"2026-01-27","open":3035,"high":3060,"low":3010,"close":3035,"volume":131695,"rsi_14":54.17,"sma_20":3007.25,"sma_60":3077.08,"sma_120":3265.0},{"date":"2026-01-28","open":3045,"high":3055,"low":3000,"close":3015,"volume":208274,"rsi_14":54.93,"sma_20":3004.75,"sma_60":3073.92,"sma_120":3259.42},{"date":"2026-01-29","open":3020,"high":3055,"low":2980,"close":3055,"volume":288620,"rsi_14":57.89,"sma_20":3004.0,"sma_60":3072.58,"sma_120":3254.79},{"date":"2026-01-30","open":3050,"high":3050,"low":3010,"close":3020,"volume":133199,"rsi_14":53.01,"sma_20":3001.0,"sma_60":3070.42,"sma_120":3249.62},{"date":"2026-02-02","open":3080,"high":3080,"low":2965,"close":2985,"volume":261675,"rsi_14":51.76,"sma_20":2996.75,"sma_60":3068.17,"sma_120":3244.08},{"date":"2026-02-03","open":2990,"high":3005,"low":2975,"close":3005,"volume":132280,"rsi_14":53.41,"sma_20":2994.5,"sma_60":3066.33,"sma_120":3238.79},{"date":"2026-02-04","open":3005,"high":3105,"low":3005,"close":3100,"volume":311731,"rsi_14":60.58,"sma_20":2999.25,"sma_60":3066.83,"sma_120":3234.38},{"date":"2026-02-05","open":3115,"high":3115,"low":3040,"close":3045,"volume":300695,"rsi_14":55.75,"sma_20":3002.5,"sma_60":3065.25,"sma_120":3229.29},{"date":"2026-02-06","open":3035,"high":3140,"low":2945,"close":3050,"volume":570562,"rsi_14":58.72,"sma_20":3005.25,"sma_60":3064.17,"sma_120":3224.38},{"date":"2026-02-09","open":3055,"high":3125,"low":3055,"close":3080,"volume":294670,"rsi_14":55.45,"sma_20":3009.5,"sma_60":3063.0,"sma_120":3219.75},{"date":"2026-02-10","open":3080,"high":3105,"low":3060,"close":3085,"volume":163031,"rsi_14":64.77,"sma_20":3015.25,"sma_60":3061.75,"sma_120":3215.42},{"date":"2026-02-11","open":3110,"high":3110,"low":3075,"close":3080,"volume":139473,"rsi_14":65.52,"sma_20":3020.5,"sma_60":3060.25,"sma_120":3211.12},{"date":"2026-02-12","open":3080,"high":3125,"low":3075,"close":3105,"volume":230752,"rsi_14":65.52,"sma_20":3026.25,"sma_60":3059.92,"sma_120":3207.25},{"date":"2026-02-13","open":3130,"high":3130,"low":3065,"close":3100,"volume":162745,"rsi_14":58.67,"sma_20":3032.25,"sma_60":3060.75,"sma_120":3203.58},{"date":"2026-02-19","open":3100,"high":3125,"low":3080,"close":3115,"volume":310835,"rsi_14":60.26,"sma_20":3040.25,"sma_60":3061.33,"sma_120":3200.38},{"date":"2026-02-20","open":3100,"high":3240,"low":3100,"close":3200,"volume":634527,"rsi_14":70.33,"sma_20":3049.0,"sma_60":3062.5,"sma_120":3197.79},{"date":"2026-02-23","open":3300,"high":3375,"low":3250,"close":3325,"volume":1732353,"rsi_14":75.0,"sma_20":3067.5,"sma_60":3066.25,"sma_120":3196.0},{"date":"2026-02-24","open":3320,"high":3320,"low":3225,"close":3250,"volume":438712,"rsi_14":69.83,"sma_20":3082.75,"sma_60":3068.83,"sma_120":3192.88},{"date":"2026-02-25","open":3250,"high":3255,"low":3175,"close":3180,"volume":367079,"rsi_14":65.85,"sma_20":3093.25,"sma_60":3070.83,"sma_120":3190.0},{"date":"2026-02-26","open":3185,"high":3200,"low":3110,"close":3120,"volume":355585,"rsi_14":58.78,"sma_20":3097.5,"sma_60":3071.58,"sma_120":3186.54},{"date":"2026-02-27","open":3120,"high":3120,"low":3055,"close":3065,"volume":342457,"rsi_14":47.15,"sma_20":3099.0,"sma_60":3071.42,"sma_120":3182.67},{"date":"2026-03-03","open":3230,"high":3810,"low":3150,"close":3595,"volume":21798007,"rsi_14":75.23,"sma_20":3128.0,"sma_60":3079.08,"sma_120":3183.29},{"date":"2026-03-04","open":3755,"high":4650,"low":3270,"close":4330,"volume":53740661,"rsi_14":85.16,"sma_20":3191.75,"sma_60":3099.33,"sma_120":3190.75},{"date":"2026-03-05","open":3650,"high":4810,"low":3410,"close":4150,"volume":37437620,"rsi_14":77.16,"sma_20":3248.25,"sma_60":3116.33,"sma_120":3196.42},{"date":"2026-03-06","open":4320,"high":4830,"low":4020,"close":4110,"volume":27184036,"rsi_14":75.56,"sma_20":3304.5,"sma_60":3132.42,"sma_120":3201.92},{"date":"2026-03-09","open":4650,"high":5340,"low":4395,"close":4545,"volume":40561503,"rsi_14":80.08,"sma_20":3381.5,"sma_60":3156.5,"sma_120":3211.0},{"date":"2026-03-10","open":4085,"high":4490,"low":4060,"close":4155,"volume":12953252,"rsi_14":68.75,"sma_20":3434.25,"sma_60":3174.0,"sma_120":3216.92},{"date":"2026-03-11","open":4090,"high":4200,"low":3850,"close":3960,"volume":7040235,"rsi_14":64.38,"sma_20":3480.0,"sma_60":3188.25,"sma_120":3220.96},{"date":"2026-03-12","open":4100,"high":4340,"low":3860,"close":3890,"volume":8097868,"rsi_14":62.73,"sma_20":3522.0,"sma_60":3201.5,"sma_120":3224.46},{"date":"2026-03-13","open":4135,"high":4850,"low":4135,"close":4285,"volume":29778770,"rsi_14":66.17,"sma_20":3582.25,"sma_60":3221.5,"sma_120":3231.08},{"date":"2026-03-16","open":4405,"high":4940,"low":4320,"close":4570,"volume":23241733,"rsi_14":67.71,"sma_20":3656.5,"sma_60":3246.25,"sma_120":3240.17},{"date":"2026-03-17","open":4325,"high":4545,"low":4215,"close":4390,"volume":7555862,"rsi_14":65.75,"sma_20":3722.0,"sma_60":3267.0,"sma_120":3247.67},{"date":"2026-03-18","open":4270,"high":4275,"low":3985,"close":4000,"volume":4476542,"rsi_14":60.41,"sma_20":3766.75,"sma_60":3281.25,"sma_120":3251.92},{"date":"2026-03-19","open":4290,"high":4395,"low":3990,"close":4000,"volume":6114792,"rsi_14":61.34,"sma_20":3811.75,"sma_60":3295.75,"sma_120":3256.38},{"date":"2026-03-20","open":4000,"high":4045,"low":3805,"close":3965,"volume":2191703,"rsi_14":61.66,"sma_20":3854.25,"sma_60":3310.0,"sma_120":3260.58},{"date":"2026-03-23","open":4130,"high":4425,"low":3895,"close":3960,"volume":10986707,"rsi_14":55.47,"sma_20":3892.25,"sma_60":3324.58,"sma_120":3264.83},{"date":"2026-03-24","open":3860,"high":4030,"low":3695,"close":3725,"volume":3972435,"rsi_14":39.33,"sma_20":3912.25,"sma_60":3334.75,"sma_120":3267.21},{"date":"2026-03-25","open":3650,"high":3850,"low":3615,"close":3820,"volume":2428323,"rsi_14":44.0,"sma_20":3940.75,"sma_60":3346.58,"sma_120":3270.67},{"date":"2026-03-26","open":3805,"high":3970,"low":3760,"close":3820,"volume":2811833,"rsi_14":44.65,"sma_20":3972.75,"sma_60":3358.75,"sma_120":3274.5},{"date":"2026-03-27","open":3885,"high":4070,"low":3650,"close":3725,"volume":2001610,"rsi_14":32.7,"sma_20":4003.0,"sma_60":3369.58,"sma_120":3277.71},{"date":"2026-03-30","open":3920,"high":4175,"low":3835,"close":3955,"volume":6466904,"rsi_14":45.48,"sma_20":4047.5,"sma_60":3384.58,"sma_120":3282.67},{"date":"2026-03-31","open":4010,"high":4245,"low":3880,"close":3995,"volume":5324840,"rsi_14":50.85,"sma_20":4067.5,"sma_60":3400.08,"sma_120":3288.42},{"date":"2026-04-01","open":3740,"high":3905,"low":3720,"close":3860,"volume":1804857,"rsi_14":49.29,"sma_20":4044.0,"sma_60":3413.25,"sma_120":3292.88},{"date":"2026-04-02","open":3835,"high":4075,"low":3760,"close":3945,"volume":5700379,"rsi_14":40.61,"sma_20":4033.75,"sma_60":3427.67,"sma_120":3298.42},{"date":"2026-04-03","open":3835,"high":4180,"low":3835,"close":4105,"volume":3655901,"rsi_14":36.2,"sma_20":4033.5,"sma_60":3444.92,"sma_120":3305.54},{"date":"2026-04-06","open":4320,"high":4820,"low":4105,"close":4390,"volume":20436487,"rsi_14":50.0,"sma_20":4025.75,"sma_60":3467.25,"sma_120":3314.83},{"date":"2026-04-07","open":4230,"high":4465,"low":4155,"close":4180,"volume":5207887,"rsi_14":55.59,"sma_20":4027.0,"sma_60":3486.83,"sma_120":3322.58},{"date":"2026-04-08","open":3620,"high":3850,"low":3620,"close":3790,"volume":4583191,"rsi_14":44.75,"sma_20":4018.5,"sma_60":3500.33,"sma_120":3326.08},{"date":"2026-04-09","open":3865,"high":4250,"low":3760,"close":3955,"volume":7503456,"rsi_14":49.77,"sma_20":4021.75,"sma_60":3516.33,"sma_120":3331.38},{"date":"2026-04-10","open":3915,"high":4090,"low":3895,"close":4060,"volume":2082405,"rsi_14":52.24,"sma_20":4010.5,"sma_60":3534.08,"sma_120":3336.88},{"date":"2026-04-13","open":4245,"high":4440,"low":4135,"close":4250,"volume":8204043,"rsi_14":62.01,"sma_20":3994.5,"sma_60":3555.42,"sma_120":3343.96},{"date":"2026-04-14","open":4160,"high":4205,"low":3900,"close":4070,"volume":2441353,"rsi_14":55.51,"sma_20":3978.5,"sma_60":3573.67,"sma_120":3349.88},{"date":"2026-04-15","open":4000,"high":4030,"low":3920,"close":3980,"volume":1863812,"rsi_14":53.39,"sma_20":3977.5,"sma_60":3590.17,"sma_120":3354.96},{"date":"2026-04-16","open":3990,"high":4100,"low":3950,"close":4035,"volume":1348841,"rsi_14":56.68,"sma_20":3979.25,"sma_60":3607.75,"sma_120":3360.62},{"date":"2026-04-17","open":4045,"high":4045,"low":3875,"close":3955,"volume":1354104,"rsi_14":50.0,"sma_20":3978.75,"sma_60":3624.42,"sma_120":3365.75},{"date":"2026-04-20","open":4015,"high":4085,"low":3930,"close":4010,"volume":1261037,"rsi_14":50.34,"sma_20":3981.25,"sma_60":3640.83,"sma_120":3371.38},{"date":"2026-04-21","open":3990,"high":4000,"low":3900,"close":3960,"volume":973683,"rsi_14":52.38,"sma_20":3993.0,"sma_60":3657.58,"sma_120":3376.58},{"date":"2026-04-22","open":3980,"high":4075,"low":3925,"close":3940,"volume":1175992,"rsi_14":49.88,"sma_20":3999.0,"sma_60":3674.17,"sma_120":3381.83},{"date":"2026-04-23","open":3930,"high":3975,"low":3880,"close":3935,"volume":1068516,"rsi_14":45.48,"sma_20":4004.75,"sma_60":3690.25,"sma_120":3387.08},{"date":"2026-04-24","open":3940,"high":3995,"low":3915,"close":3925,"volume":783468,"rsi_14":35.51,"sma_20":4014.75,"sma_60":3705.08,"sma_120":3392.62},{"date":"2026-04-27","open":3925,"high":3955,"low":3885,"close":3950,"volume":737011,"rsi_14":41.9,"sma_20":4014.5,"sma_60":3720.33,"sma_120":3398.71},{"date":"2026-04-28","open":3950,"high":3970,"low":3850,"close":3900,"volume":783478,"rsi_14":55.09,"sma_20":4009.75,"sma_60":3735.08,"sma_120":3404.5},{"date":"2026-04-29","open":3950,"high":3955,"low":3820,"close":3835,"volume":815221,"rsi_14":43.88,"sma_20":4008.5,"sma_60":3748.08,"sma_120":3410.33},{"date":"2026-04-30","open":3875,"high":4170,"low":3845,"close":3945,"volume":7021118,"rsi_14":44.16,"sma_20":4008.5,"sma_60":3763.5,"sma_120":3416.96},{"date":"2026-05-04","open":3945,"high":4050,"low":3910,"close":3950,"volume":1389151,"rsi_14":31.25,"sma_20":4000.75,"sma_60":3779.58,"sma_120":3423.88},{"date":"2026-05-06","open":4105,"high":4105,"low":3750,"close":3815,"volume":1847280,"rsi_14":33.11,"sma_20":3972.0,"sma_60":3793.08,"sma_120":3429.71},{"date":"2026-05-07","open":3720,"high":3780,"low":3600,"close":3600,"volume":1363289,"rsi_14":28.41,"sma_20":3943.0,"sma_60":3801.42,"sma_120":3434.12},{"date":"2026-05-08","open":3645,"high":3655,"low":3585,"close":3615,"volume":548769,"rsi_14":25.0,"sma_20":3934.25,"sma_60":3810.92,"sma_120":3438.08},{"date":"2026-05-11","open":3620,"high":3745,"low":3590,"close":3615,"volume":730517,"rsi_14":27.63,"sma_20":3917.25,"sma_60":3820.33,"sma_120":3442.25},{"date":"2026-05-12","open":3600,"high":3755,"low":3400,"close":3530,"volume":1715487,"rsi_14":19.62,"sma_20":3890.75,"sma_60":3827.83,"sma_120":3445.42},{"date":"2026-05-13","open":3575,"high":3760,"low":3560,"close":3575,"volume":1340347,"rsi_14":25.48,"sma_20":3857.0,"sma_60":3836.0,"sma_120":3448.88},{"date":"2026-05-14","open":3570,"high":3590,"low":3465,"close":3515,"volume":598345,"rsi_14":24.24,"sma_20":3829.25,"sma_60":3843.25,"sma_120":3451.75},{"date":"2026-05-15","open":3560,"high":3560,"low":3400,"close":3400,"volume":722030,"rsi_14":21.39,"sma_20":3800.25,"sma_60":3848.17,"sma_120":3454.04},{"date":"2026-05-18","open":3380,"high":3460,"low":3300,"close":3430,"volume":326780,"rsi_14":24.08,"sma_20":3770.0,"sma_60":3853.67,"sma_120":3457.21},{"date":"2026-05-19","open":3445,"high":3465,"low":3300,"close":3380,"volume":358527,"rsi_14":20.92,"sma_20":3741.25,"sma_60":3858.08,"sma_120":3459.71},{"date":"2026-05-20","open":3350,"high":3350,"low":3240,"close":3250,"volume":414269,"rsi_14":19.34,"sma_20":3703.25,"sma_60":3858.92,"sma_120":3460.71},{"date":"2026-05-21","open":3250,"high":3380,"low":3150,"close":3190,"volume":580300,"rsi_14":19.43,"sma_20":3664.75,"sma_60":3856.67,"sma_120":3461.46},{"date":"2026-05-22","open":3190,"high":3265,"low":3190,"close":3230,"volume":320511,"rsi_14":13.71,"sma_20":3629.25,"sma_60":3856.33,"sma_120":3462.58},{"date":"2026-05-26","open":3240,"high":3265,"low":3165,"close":3170,"volume":403113,"rsi_14":12.5,"sma_20":3591.0,"sma_60":3856.17,"sma_120":3463.5},{"date":"2026-05-27","open":3170,"high":3175,"low":3000,"close":3040,"volume":626430,"rsi_14":12.56,"sma_20":3546.75,"sma_60":3854.83,"sma_120":3463.21},{"date":"2026-05-28","open":3050,"high":3170,"low":2980,"close":3060,"volume":1114798,"rsi_14":17.86,"sma_20":3502.25,"sma_60":3854.75,"sma_120":3463.08},{"date":"2026-05-29","open":3020,"high":3060,"low":2835,"close":2875,"volume":764427,"rsi_14":13.37,"sma_20":3451.0,"sma_60":3842.75,"sma_120":3460.92},{"date":"2026-06-01","open":2875,"high":2880,"low":2725,"close":2830,"volume":765487,"rsi_14":12.8,"sma_20":3400.75,"sma_60":3817.75,"sma_120":3458.54},{"date":"2026-06-02","open":2750,"high":2800,"low":2670,"close":2730,"volume":503515,"rsi_14":12.62,"sma_20":3340.0,"sma_60":3794.08,"sma_120":3455.21},{"date":"2026-06-04","open":2730,"high":2825,"low":2650,"close":2670,"volume":367391,"rsi_14":8.29,"sma_20":3276.0,"sma_60":3770.08,"sma_120":3451.25},{"date":"2026-06-05","open":2680,"high":2710,"low":2620,"close":2660,"volume":310253,"rsi_14":8.7,"sma_20":3218.25,"sma_60":3738.67,"sma_120":3447.58},{"date":"2026-06-08","open":2570,"high":2645,"low":2510,"close":2520,"volume":338575,"rsi_14":8.49,"sma_20":3164.25,"sma_60":3711.42,"sma_120":3442.71},{"date":"2026-06-09","open":2470,"high":2630,"low":2470,"close":2485,"volume":881815,"rsi_14":5.63,"sma_20":3107.75,"sma_60":3686.83,"sma_120":3437.54},{"date":"2026-06-10","open":2485,"high":2505,"low":2430,"close":2460,"volume":436242,"rsi_14":5.77,"sma_20":3050.0,"sma_60":3663.0,"sma_120":3432.25},{"date":"2026-06-11","open":2480,"high":2725,"low":2460,"close":2555,"volume":3505825,"rsi_14":15.42,"sma_20":3001.25,"sma_60":3634.17,"sma_120":3427.83},{"date":"2026-06-12","open":2530,"high":2590,"low":2485,"close":2545,"volume":812935,"rsi_14":16.23,"sma_20":2949.75,"sma_60":3600.42,"sma_120":3423.33},{"date":"2026-06-15","open":2585,"high":2595,"low":2505,"close":2505,"volume":516218,"rsi_14":12.04,"sma_20":2899.25,"sma_60":3569.0,"sma_120":3418.0},{"date":"2026-06-16","open":2510,"high":2590,"low":2505,"close":2575,"volume":460703,"rsi_14":19.17,"sma_20":2858.0,"sma_60":3545.25,"sma_120":3413.25},{"date":"2026-06-17","open":2550,"high":2620,"low":2535,"close":2555,"volume":361888,"rsi_14":21.64,"sma_20":2814.25,"sma_60":3521.17,"sma_120":3408.46},{"date":"2026-06-18","open":2555,"high":2555,"low":2445,"close":2460,"volume":479280,"rsi_14":17.74,"sma_20":2768.25,"sma_60":3496.08,"sma_120":3403.04},{"date":"2026-06-19","open":2440,"high":2460,"low":2325,"close":2385,"volume":519315,"rsi_14":20.12,"sma_20":2725.0,"sma_60":3469.83,"sma_120":3397.21},{"date":"2026-06-22","open":2320,"high":2385,"low":2280,"close":2320,"volume":303032,"rsi_14":19.64,"sma_20":2681.5,"sma_60":3446.42,"sma_120":3390.58},{"date":"2026-06-23","open":2285,"high":2320,"low":2220,"close":2235,"volume":356710,"rsi_14":20.0,"sma_20":2631.75,"sma_60":3420.0,"sma_120":3383.29},{"date":"2026-06-24","open":2150,"high":2275,"low":2150,"close":2235,"volume":281887,"rsi_14":21.57,"sma_20":2585.0,"sma_60":3393.58,"sma_120":3376.17},{"date":"2026-06-25","open":2210,"high":2275,"low":2165,"close":2170,"volume":377673,"rsi_14":20.12,"sma_20":2541.5,"sma_60":3367.67,"sma_120":3368.62},{"date":"2026-06-26","open":2160,"high":2175,"low":2080,"close":2125,"volume":392103,"rsi_14":22.76,"sma_20":2494.75,"sma_60":3337.17,"sma_120":3360.88},{"date":"2026-06-29","open":2090,"high":2250,"low":2090,"close":2240,"volume":289744,"rsi_14":34.78,"sma_20":2463.0,"sma_60":3307.92,"sma_120":3354.0},{"date":"2026-06-30","open":2240,"high":2290,"low":2170,"close":2190,"volume":232659,"rsi_14":33.73,"sma_20":2431.0,"sma_60":3280.08,"sma_120":3346.67},{"date":"2026-07-01","open":2185,"high":2285,"low":2145,"close":2260,"volume":223437,"rsi_14":31.68,"sma_20":2407.5,"sma_60":3252.0,"sma_120":3339.83},{"date":"2026-07-02","open":2240,"high":2285,"low":2190,"close":2255,"volume":270635,"rsi_14":31.88,"sma_20":2386.75,"sma_60":3221.17,"sma_120":3333.04},{"date":"2026-07-03","open":2245,"high":2400,"low":2190,"close":2320,"volume":291672,"rsi_14":38.79,"sma_20":2369.75,"sma_60":3186.67,"sma_120":3326.96},{"date":"2026-07-06","open":2315,"high":2355,"low":2255,"close":2330,"volume":242389,"rsi_14":33.99,"sma_20":2360.25,"sma_60":3155.83,"sma_120":3321.33},{"date":"2026-07-07","open":2335,"high":2455,"low":2320,"close":2380,"volume":434541,"rsi_14":38.99,"sma_20":2355.0,"sma_60":3132.33,"sma_120":3316.33},{"date":"2026-07-08","open":2400,"high":2550,"low":2335,"close":2385,"volume":883387,"rsi_14":44.68,"sma_20":2351.25,"sma_60":3106.17,"sma_120":3311.25},{"date":"2026-07-09","open":2385,"high":2520,"low":2350,"close":2430,"volume":705121,"rsi_14":53.33,"sma_20":2345.0,"sma_60":3079.0,"sma_120":3306.54},{"date":"2026-07-10","open":2425,"high":2475,"low":2350,"close":2445,"volume":212509,"rsi_14":60.0,"sma_20":2340.0,"sma_60":3048.92,"sma_120":3302.17},{"date":"2026-07-13","open":2490,"high":2540,"low":2445,"close":2480,"volume":458314,"rsi_14":71.3,"sma_20":2338.75,"sma_60":3022.42,"sma_120":3298.04},{"date":"2026-07-14","open":2490,"high":3000,"low":2490,"close":2580,"volume":12555129,"rsi_14":75.56,"sma_20":2339.0,"sma_60":2999.08,"sma_120":3294.62},{"date":"2026-07-15","open":2580,"high":2625,"low":2460,"close":2510,"volume":2031290,"rsi_14":75.0,"sma_20":2336.75,"sma_60":2973.67,"sma_120":3290.71},{"date":"2026-07-16","open":2600,"high":2700,"low":2395,"close":2410,"volume":3194433,"rsi_14":69.39,"sma_20":2334.25,"sma_60":2947.92,"sma_120":3286.17},{"date":"2026-07-20","open":2480,"high":2990,"low":2385,"close":2770,"volume":25704483,"rsi_14":77.04,"sma_20":2353.5,"sma_60":2927.25,"sma_120":3284.04},{"date":"2026-07-21","open":2810,"high":2920,"low":2520,"close":2570,"volume":9996429,"rsi_14":66.81,"sma_20":2366.0,"sma_60":2904.08,"sma_120":3280.83},{"date":"2026-07-22","open":2585,"high":2700,"low":2520,"close":2685,"volume":2651000,"rsi_14":68.09,"sma_20":2388.5,"sma_60":2883.17,"sma_120":3278.67},{"date":"2026-07-23","open":2645,"high":2795,"low":2585,"close":2645,"volume":5191017,"rsi_14":66.12,"sma_20":2409.0,"sma_60":2861.67,"sma_120":3275.96},{"date":"2026-07-24","open":2720,"high":2960,"low":2620,"close":2620,"volume":11784558,"rsi_14":62.82,"sma_20":2431.5,"sma_60":2839.92,"sma_120":3272.5},{"date":"2026-07-27","open":2545,"high":2545,"low":2355,"close":2370,"volume":1724638,"rsi_14":51.42,"sma_20":2443.75,"sma_60":2813.58,"sma_120":3266.96},{"date":"2026-07-28","open":2310,"high":2435,"low":2200,"close":2225,"volume":1670909,"rsi_14":44.85,"sma_20":2443.0,"sma_60":2785.67,"sma_120":3260.38},{"date":"2026-07-29","open":2210,"high":2305,"low":2080,"close":2105,"volume":1735493,"rsi_14":41.36,"sma_20":2438.75,"sma_60":2756.83,"sma_120":3252.46},{"date":"2026-07-30","open":2000,"high":2230,"low":2000,"close":2095,"volume":1033598,"rsi_14":39.43,"sma_20":2430.5,"sma_60":2726.0,"sma_120":3244.75},{"date":"2026-07-31","open":2145,"high":2205,"low":2040,"close":2175,"volume":710233,"rsi_14":41.82,"sma_20":2426.5,"sma_60":2696.42,"sma_120":3238.0},{"date":"2026-08-03","open":2145,"high":2275,"low":2145,"close":2215,"volume":618076,"rsi_14":41.99,"sma_20":2421.25,"sma_60":2669.75,"sma_120":3231.42},{"date":"2026-08-04","open":2225,"high":2305,"low":2225,"close":2300,"volume":552900,"rsi_14":41.46,"sma_20":2419.75,"sma_60":2648.08,"sma_120":3224.75},{"date":"2026-08-05","open":2330,"high":2405,"low":2320,"close":2380,"volume":594333,"rsi_14":46.06,"sma_20":2419.75,"sma_60":2627.5,"sma_120":3219.21},{"date":"2026-08-06","open":2365,"high":2450,"low":2335,"close":2395,"volume":503579,"rsi_14":49.52,"sma_20":2420.25,"sma_60":2607.17,"sma_120":3213.75},{"date":"2026-08-07","open":2395,"high":2440,"low":2360,"close":2410,"volume":384485,"rsi_14":35.25,"sma_20":2419.25,"sma_60":2588.5,"sma_120":3208.17},{"date":"2026-08-10","open":2435,"high":2515,"low":2425,"close":2510,"volume":513950,"rsi_14":47.32,"sma_20":2422.5,"sma_60":2570.75,"sma_120":3203.38},{"date":"2026-08-11","open":2530,"high":2630,"low":2470,"close":2500,"volume":830943,"rsi_14":40.89,"sma_20":2423.5,"sma_60":2553.83,"sma_120":3198.54},{"date":"2026-08-12","open":2500,"high":2530,"low":2460,"close":2510,"volume":429339,"rsi_14":43.15,"sma_20":2420.0,"sma_60":2539.0,"sma_120":3193.58},{"date":"2026-08-13","open":2530,"high":2540,"low":2470,"close":2495,"volume":512520,"rsi_14":43.59,"sma_20":2419.25,"sma_60":2523.42,"sma_120":3188.54},{"date":"2026-08-14","open":2480,"high":2500,"low":2425,"close":2450,"volume":380314,"rsi_14":55.19,"sma_20":2421.25,"sma_60":2507.92,"sma_120":3183.0},{"date":"2026-08-18","open":2500,"high":2515,"low":2440,"close":2455,"volume":524220,"rsi_14":68.25,"sma_20":2405.5,"sma_60":2494.67,"sma_120":3176.79},{"date":"2026-08-19","open":2420,"high":2450,"low":2310,"close":2365,"volume":436837,"rsi_14":71.67,"sma_20":2395.25,"sma_60":2480.92,"sma_120":3168.79},{"date":"2026-08-20","open":2370,"high":2410,"low":2330,"close":2385,"volume":276507,"rsi_14":73.77,"sma_20":2380.25,"sma_60":2466.83,"sma_120":3161.58},{"date":"2026-08-21","open":2430,"high":2435,"low":2360,"close":2365,"volume":411932,"rsi_14":67.27,"sma_20":2366.25,"sma_60":2453.42,"sma_120":3154.79},{"date":"2026-08-24","open":2385,"high":2425,"low":2360,"close":2390,"volume":349253,"rsi_14":66.36,"sma_20":2354.75,"sma_60":2442.58,"sma_120":3148.71},{"date":"2026-08-25","open":2365,"high":2445,"low":2310,"close":2435,"volume":232186,"rsi_14":63.64,"sma_20":2358.0,"sma_60":2432.17,"sma_120":3143.46},{"date":"2026-08-26","open":2435,"high":2440,"low":2380,"close":2405,"volume":258554,"rsi_14":52.81,"sma_20":2367.0,"sma_60":2424.33,"sma_120":3133.54},{"date":"2026-08-27","open":2435,"high":2455,"low":2395,"close":2405,"volume":245238,"rsi_14":51.16,"sma_20":2382.0,"sma_60":2417.25,"sma_120":3117.5},{"date":"2026-08-28","open":2430,"high":2520,"low":2390,"close":2510,"volume":565727,"rsi_14":59.62,"sma_20":2402.75,"sma_60":2413.58,"sma_120":3103.83},{"date":"2026-08-31","open":2545,"high":2555,"low":2450,"close":2490,"volume":601714,"rsi_14":47.73,"sma_20":2418.5,"sma_60":2410.58,"sma_120":3090.33},{"date":"2026-09-01","open":2490,"high":2545,"low":2450,"close":2450,"volume":314593,"rsi_14":44.68,"sma_20":2430.25,"sma_60":2407.08,"sma_120":3072.88},{"date":"2026-09-02","open":2485,"high":2560,"low":2400,"close":2410,"volume":911940,"rsi_14":40.0,"sma_20":2435.75,"sma_60":2405.25,"sma_120":3058.33},{"date":"2026-09-03","open":2395,"high":2430,"low":2360,"close":2385,"volume":336253,"rsi_14":39.22,"sma_20":2436.0,"sma_60":2403.58,"sma_120":3045.21},{"date":"2026-09-04","open":2390,"high":2420,"low":2370,"close":2400,"volume":207162,"rsi_14":44.79,"sma_20":2436.25,"sma_60":2402.58,"sma_120":3032.79},{"date":"2026-09-07","open":2405,"high":2415,"low":2365,"close":2390,"volume":189635,"rsi_14":43.3,"sma_20":2435.25,"sma_60":2399.83,"sma_120":3017.0},{"date":"2026-09-08","open":2385,"high":2410,"low":2370,"close":2375,"volume":159919,"rsi_14":51.22,"sma_20":2428.5,"sma_60":2397.0,"sma_120":2998.71},{"date":"2026-09-09","open":2390,"high":2430,"low":2370,"close":2410,"volume":195216,"rsi_14":52.94,"sma_20":2424.0,"sma_60":2395.42,"sma_120":2982.21},{"date":"2026-09-10","open":2420,"high":2830,"low":2410,"close":2490,"volume":9257442,"rsi_14":62.89,"sma_20":2423.0,"sma_60":2394.0,"sma_120":2969.62},{"date":"2026-09-11","open":2600,"high":2695,"low":2470,"close":2470,"volume":2813220,"rsi_14":58.33,"sma_20":2421.75,"sma_60":2392.58,"sma_120":2956.88},{"date":"2026-09-14","open":2505,"high":2560,"low":2430,"close":2455,"volume":707373,"rsi_14":52.22,"sma_20":2422.0,"sma_60":2392.5,"sma_120":2944.29},{"date":"2026-09-15","open":2475,"high":2480,"low":2425,"close":2450,"volume":485443,"rsi_14":55.29,"sma_20":2421.75,"sma_60":2393.58,"sma_120":2931.71},{"date":"2026-09-16","open":2455,"high":2490,"low":2420,"close":2430,"volume":350791,"rsi_14":52.81,"sma_20":2425.0,"sma_60":2395.42,"sma_120":2920.92},{"date":"2026-09-17","open":2430,"high":2475,"low":2420,"close":2450,"volume":244620,"rsi_14":41.67,"sma_20":2428.25,"sma_60":2399.0,"sma_120":2909.5},{"date":"2026-09-18","open":2455,"high":2465,"low":2415,"close":2430,"volume":328490,"rsi_14":41.67,"sma_20":2431.5,"sma_60":2402.25,"sma_120":2897.92},{"date":"2026-09-21","open":2430,"high":2445,"low":2355,"close":2370,"volume":367506,"rsi_14":39.47,"sma_20":2430.5,"sma_60":2405.58,"sma_120":2886.62},{"date":"2026-09-22","open":2360,"high":2375,"low":2280,"close":2340,"volume":288329,"rsi_14":40.54,"sma_20":2425.75,"sma_60":2409.17,"sma_120":2873.17},{"date":"2026-09-23","open":2340,"high":2470,"low":2320,"close":2350,"volume":158172,"rsi_14":45.07,"sma_20":2423.0,"sma_60":2411.0,"sma_120":2859.46},{"date":"2026-09-28","open":2345,"high":2385,"low":2330,"close":2385,"volume":198301,"rsi_14":48.0,"sma_20":2422.0,"sma_60":2414.25,"sma_120":2847.17},{"date":"2026-09-29","open":2355,"high":2420,"low":2335,"close":2355,"volume":223731,"rsi_14":45.57,"sma_20":2414.25,"sma_60":2415.83,"sma_120":2833.92},{"date":"2026-09-30","open":2345,"high":2380,"low":2325,"close":2345,"volume":147994,"rsi_14":46.15,"sma_20":2407.0,"sma_60":2417.33,"sma_120":2819.25},{"date":"2026-10-01","open":2310,"high":2375,"low":2300,"close":2340,"volume":155188,"rsi_14":40.28,"sma_20":2401.5,"sma_60":2417.67,"sma_120":2802.17},{"date":"2026-10-02","open":2330,"high":2370,"low":2330,"close":2365,"volume":88715,"rsi_14":29.51,"sma_20":2399.25,"sma_60":2418.25,"sma_120":2787.04},{"date":"2026-10-06","open":2365,"high":2375,"low":2305,"close":2320,"volume":199462,"rsi_14":27.27,"sma_20":2396.0,"sma_60":2417.25,"sma_120":2774.79},{"date":"2026-10-07","open":2305,"high":2350,"low":2295,"close":2335,"volume":270615,"rsi_14":31.82,"sma_20":2392.75,"sma_60":2416.42,"sma_120":2761.29},{"date":"2026-10-08","open":2335,"high":2340,"low":2275,"close":2305,"volume":238328,"rsi_14":29.58,"sma_20":2388.5,"sma_60":2414.33,"sma_120":2746.67},{"date":"2026-10-12","open":2285,"high":2305,"low":2215,"close":2230,"volume":280487,"rsi_14":25.61,"sma_20":2381.25,"sma_60":2410.75,"sma_120":2729.83},{"date":"2026-10-13","open":2210,"high":2270,"low":2185,"close":2225,"volume":247429,"rsi_14":21.52,"sma_20":2372.0,"sma_60":2406.5,"sma_120":2714.46},{"date":"2026-10-14","open":2230,"high":2275,"low":2225,"close":2260,"volume":143256,"rsi_14":29.27,"sma_20":2360.5,"sma_60":2401.17,"sma_120":2700.12},{"date":"2026-10-15","open":2235,"high":2240,"low":2145,"close":2190,"volume":258767,"rsi_14":28.57,"sma_20":2346.5,"sma_60":2395.83,"sma_120":2684.75},{"date":"2026-10-16","open":2210,"high":2320,"low":2210,"close":2290,"volume":210567,"rsi_14":44.9,"sma_20":2338.25,"sma_60":2393.83,"sma_120":2670.88},{"date":"2026-10-19","open":2270,"high":2335,"low":2260,"close":2325,"volume":191789,"rsi_14":47.57,"sma_20":2332.0,"sma_60":2386.42,"sma_120":2656.83},{"date":"2026-10-20","open":2335,"high":2340,"low":2245,"close":2270,"volume":189963,"rsi_14":39.25,"sma_20":2324.0,"sma_60":2381.42,"sma_120":2642.75},{"date":"2026-10-21","open":2295,"high":2325,"low":2280,"close":2305,"volume":198166,"rsi_14":45.37,"sma_20":2316.75,"sma_60":2375.08,"sma_120":2629.12},{"date":"2026-10-22","open":2285,"high":2300,"low":2235,"close":2245,"volume":237190,"rsi_14":41.53,"sma_20":2307.5,"sma_60":2368.42,"sma_120":2615.04},{"date":"2026-10-23","open":2275,"high":2275,"low":2210,"close":2210,"volume":176948}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6.0,"pbr":0.53,"per":null,"roa":-0.1,"roe":-0.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":483843785894.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 878.46억. 매출 4838.44억, 영업이익 55.06억.","eps_basis":"TTM","debt_ratio":0.35520869351351736,"market_cap":87057701250,"net_income":5425142048.0,"total_debt":58008369679.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.89,"total_assets":221316224296.0,"total_equity":163307854617.0,"profit_margin":1.12,"revenue_basis":"TTM","dividend_yield":1.89,"net_income_basis":"TTM","operating_income":5505633775.0,"operating_margin":1.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":2210.0,"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":2332.0},{"date":"2016-10-25","close":2265.0},{"date":"2016-10-26","close":2205.0},{"date":"2016-10-27","close":2250.0},{"date":"2016-10-28","close":2215.0},{"date":"2016-10-31","close":2130.0},{"date":"2016-11-01","close":2215.0},{"date":"2016-11-02","close":2115.0},{"date":"2016-11-03","close":2140.0},{"date":"2016-11-04","close":2100.0},{"date":"2016-11-07","close":2205.0},{"date":"2016-11-08","close":2210.0},{"date":"2016-11-09","close":2520.0},{"date":"2016-11-10","close":2395.0},{"date":"2016-11-11","close":2355.0},{"date":"2016-11-14","close":2365.0},{"date":"2016-11-15","close":2280.0},{"date":"2016-11-16","close":2280.0},{"date":"2016-11-17","close":2265.0},{"date":"2016-11-18","close":2140.0},{"date":"2016-11-21","close":2075.0},{"date":"2016-11-22","close":2120.0},{"date":"2016-11-23","close":2100.0},{"date":"2016-11-24","close":2045.0},{"date":"2016-11-25","close":2045.0},{"date":"2016-11-28","close":2055.0},{"date":"2016-11-29","close":2000.0},{"date":"2016-11-30","close":2040.0},{"date":"2016-12-01","close":2015.0},{"date":"2016-12-02","close":2150.0},{"date":"2016-12-05","close":2210.0},{"date":"2016-12-06","close":2240.0},{"date":"2016-12-07","close":2290.0},{"date":"2016-12-08","close":2230.0},{"date":"2016-12-09","close":2220.0},{"date":"2016-12-12","close":2280.0},{"date":"2016-12-13","close":2290.0},{"date":"2016-12-14","close":2285.0},{"date":"2016-12-15","close":2360.0},{"date":"2016-12-16","close":2325.0},{"date":"2016-12-19","close":3020.0},{"date":"2016-12-20","close":2855.0},{"date":"2016-12-21","close":2995.0},{"date":"2016-12-22","close":3060.0},{"date":"2016-12-23","close":2850.0},{"date":"2016-12-26","close":2910.0},{"date":"2016-12-27","close":2970.0},{"date":"2016-12-28","close":2960.0},{"date":"2016-12-29","close":2815.0},{"date":"2017-01-02","close":2705.0},{"date":"2017-01-03","close":2720.0},{"date":"2017-01-04","close":2715.0},{"date":"2017-01-05","close":2755.0},{"date":"2017-01-06","close":2825.0},{"date":"2017-01-09","close":2800.0},{"date":"2017-01-10","close":2735.0},{"date":"2017-01-11","close":2700.0},{"date":"2017-01-12","close":2570.0},{"date":"2017-01-13","close":2615.0},{"date":"2017-01-16","close":2610.0},{"date":"2017-01-17","close":2500.0},{"date":"2017-01-18","close":2470.0},{"date":"2017-01-19","close":2370.0},{"date":"2017-01-20","close":2400.0},{"date":"2017-01-23","close":2240.0},{"date":"2017-01-24","close":2300.0},{"date":"2017-01-25","close":2305.0},{"date":"2017-01-26","close":2330.0},{"date":"2017-01-31","close":2255.0},{"date":"2017-02-01","close":2270.0},{"date":"2017-02-02","close":1920.0},{"date":"2017-02-03","close":1940.0},{"date":"2017-02-06","close":2050.0},{"date":"2017-02-07","close":2240.0},{"date":"2017-02-08","close":2455.0},{"date":"2017-02-09","close":2470.0},{"date":"2017-02-10","close":2740.0},{"date":"2017-02-13","close":2620.0},{"date":"2017-02-14","close":2460.0},{"date":"2017-02-15","close":2415.0},{"date":"2017-02-16","close":2255.0},{"date":"2017-02-17","close":2320.0},{"date":"2017-02-20","close":2120.0},{"date":"2017-02-21","close":2145.0},{"date":"2017-02-22","close":2220.0},{"date":"2017-02-23","close":2145.0},{"date":"2017-02-24","close":2100.0},{"date":"2017-02-27","close":2130.0},{"date":"2017-02-28","close":2155.0},{"date":"2017-03-02","close":2215.0},{"date":"2017-03-03","close":2125.0},{"date":"2017-03-06","close":2135.0},{"date":"2017-03-07","close":2110.0},{"date":"2017-03-08","close":2095.0},{"date":"2017-03-09","close":2115.0},{"date":"2017-03-10","close":2155.0},{"date":"2017-03-13","close":2205.0},{"date":"2017-03-14","close":2190.0},{"date":"2017-03-15","close":2110.0},{"date":"2017-03-16","close":2120.0},{"date":"2017-03-17","close":2145.0},{"date":"2017-03-20","close":2120.0},{"date":"2017-03-21","close":2125.0},{"date":"2017-03-22","close":2210.0},{"date":"2017-03-23","close":2165.0},{"date":"2017-03-24","close":2115.0},{"date":"2017-03-27","close":2055.0},{"date":"2017-03-28","close":2115.0},{"date":"2017-03-29","close":2080.0},{"date":"2017-03-30","close":2095.0},{"date":"2017-03-31","close":2105.0},{"date":"2017-04-03","close":2105.0},{"date":"2017-04-04","close":2060.0},{"date":"2017-04-05","close":2055.0},{"date":"2017-04-06","close":2020.0},{"date":"2017-04-07","close":2015.0},{"date":"2017-04-10","close":1950.0},{"date":"2017-04-11","close":1950.0},{"date":"2017-04-12","close":1930.0},{"date":"2017-04-13","close":1940.0},{"date":"2017-04-14","close":1945.0},{"date":"2017-04-17","close":1980.0},{"date":"2017-04-18","close":2125.0},{"date":"2017-04-19","close":2060.0},{"date":"2017-04-20","close":2065.0},{"date":"2017-04-21","close":2055.0},{"date":"2017-04-24","close":2010.0},{"date":"2017-04-25","close":2070.0},{"date":"2017-04-26","close":2070.0},{"date":"2017-04-27","close":2090.0},{"date":"2017-04-28","close":2715.0},{"date":"2017-05-02","close":2650.0},{"date":"2017-05-04","close":2655.0},{"date":"2017-05-08","close":2650.0},{"date":"2017-05-10","close":2560.0},{"date":"2017-05-11","close":2560.0},{"date":"2017-05-12","close":2705.0},{"date":"2017-05-15","close":2730.0},{"date":"2017-05-16","close":2885.0},{"date":"2017-05-17","close":2680.0},{"date":"2017-05-18","close":2480.0},{"date":"2017-05-19","close":2475.0},{"date":"2017-05-22","close":2455.0},{"date":"2017-05-23","close":2475.0},{"date":"2017-05-24","close":2515.0},{"date":"2017-05-25","close":2575.0},{"date":"2017-05-26","close":2650.0},{"date":"2017-05-29","close":2555.0},{"date":"2017-05-30","close":2625.0},{"date":"2017-05-31","close":2620.0},{"date":"2017-06-01","close":2595.0},{"date":"2017-06-02","close":2690.0},{"date":"2017-06-05","close":2695.0},{"date":"2017-06-07","close":2565.0},{"date":"2017-06-08","close":2475.0},{"date":"2017-06-09","close":2590.0},{"date":"2017-06-12","close":2640.0},{"date":"2017-06-13","close":2595.0},{"date":"2017-06-14","close":2600.0},{"date":"2017-06-15","close":2540.0},{"date":"2017-06-16","close":2680.0},{"date":"2017-06-19","close":2695.0},{"date":"2017-06-20","close":2655.0},{"date":"2017-06-21","close":2760.0},{"date":"2017-06-22","close":2770.0},{"date":"2017-06-23","close":2770.0},{"date":"2017-06-26","close":2630.0},{"date":"2017-06-27","close":2570.0},{"date":"2017-06-28","close":2650.0},{"date":"2017-06-29","close":2585.0},{"date":"2017-06-30","close":2460.0},{"date":"2017-07-03","close":2295.0},{"date":"2017-07-04","close":2185.0},{"date":"2017-07-05","close":2220.0},{"date":"2017-07-06","close":2195.0},{"date":"2017-07-07","close":2200.0},{"date":"2017-07-10","close":2135.0},{"date":"2017-07-11","close":2110.0},{"date":"2017-07-12","close":2090.0},{"date":"2017-07-13","close":2205.0},{"date":"2017-07-14","close":2250.0},{"date":"2017-07-17","close":2185.0},{"date":"2017-07-18","close":2115.0},{"date":"2017-07-19","close":2145.0},{"date":"2017-07-20","close":2140.0},{"date":"2017-07-21","close":2150.0},{"date":"2017-07-24","close":2110.0},{"date":"2017-07-25","close":2135.0},{"date":"2017-07-26","close":2150.0},{"date":"2017-07-27","close":2150.0},{"date":"2017-07-28","close":2135.0},{"date":"2017-07-31","close":2130.0},{"date":"2017-08-01","close":2145.0},{"date":"2017-08-02","close":2150.0},{"date":"2017-08-03","close":2120.0},{"date":"2017-08-04","close":2120.0},{"date":"2017-08-07","close":2200.0},{"date":"2017-08-08","close":2180.0},{"date":"2017-08-09","close":2160.0},{"date":"2017-08-10","close":2130.0},{"date":"2017-08-11","close":2095.0},{"date":"2017-08-14","close":2085.0},{"date":"2017-08-16","close":2190.0},{"date":"2017-08-17","close":2145.0},{"date":"2017-08-18","close":2245.0},{"date":"2017-08-21","close":2285.0},{"date":"2017-08-22","close":2305.0},{"date":"2017-08-23","close":2160.0},{"date":"2017-08-24","close":2195.0},{"date":"2017-08-25","close":2185.0},{"date":"2017-08-28","close":2185.0},{"date":"2017-08-29","close":2160.0},{"date":"2017-08-30","close":2145.0},{"date":"2017-08-31","close":2160.0},{"date":"2017-09-01","close":2160.0},{"date":"2017-09-04","close":2120.0},{"date":"2017-09-05","close":2140.0},{"date":"2017-09-06","close":2175.0},{"date":"2017-09-07","close":2160.0},{"date":"2017-09-08","close":2120.0},{"date":"2017-09-11","close":2100.0},{"date":"2017-09-12","close":2120.0},{"date":"2017-09-13","close":2090.0},{"date":"2017-09-14","close":2100.0},{"date":"2017-09-15","close":2075.0},{"date":"2017-09-18","close":2070.0},{"date":"2017-09-19","close":2080.0},{"date":"2017-09-20","close":2070.0},{"date":"2017-09-21","close":2075.0},{"date":"2017-09-22","close":1990.0},{"date":"2017-09-25","close":1860.0},{"date":"2017-09-26","close":1890.0},{"date":"2017-09-27","close":1930.0},{"date":"2017-09-28","close":1970.0},{"date":"2017-09-29","close":1970.0},{"date":"2017-10-10","close":2055.0},{"date":"2017-10-11","close":2020.0},{"date":"2017-10-12","close":2040.0},{"date":"2017-10-13","close":2040.0},{"date":"2017-10-16","close":2055.0},{"date":"2017-10-17","close":2020.0},{"date":"2017-10-18","close":2035.0},{"date":"2017-10-19","close":2065.0},{"date":"2017-10-20","close":2100.0},{"date":"2017-10-23","close":2100.0},{"date":"2017-10-24","close":2100.0},{"date":"2017-10-25","close":2140.0},{"date":"2017-10-26","close":2125.0},{"date":"2017-10-27","close":2140.0},{"date":"2017-10-30","close":2180.0},{"date":"2017-10-31","close":2195.0},{"date":"2017-11-01","close":2170.0},{"date":"2017-11-02","close":2210.0},{"date":"2017-11-03","close":2270.0},{"date":"2017-11-06","close":2300.0},{"date":"2017-11-07","close":2290.0},{"date":"2017-11-08","close":2130.0},{"date":"2017-11-09","close":2095.0},{"date":"2017-11-10","close":2055.0},{"date":"2017-11-13","close":2050.0},{"date":"2017-11-14","close":2070.0},{"date":"2017-11-15","close":1995.0},{"date":"2017-11-16","close":2010.0},{"date":"2017-11-17","close":2040.0},{"date":"2017-11-20","close":2100.0},{"date":"2017-11-21","close":2075.0},{"date":"2017-11-22","close":2060.0},{"date":"2017-11-23","close":2060.0},{"date":"2017-11-24","close":2085.0},{"date":"2017-11-27","close":2065.0},{"date":"2017-11-28","close":2050.0},{"date":"2017-11-29","close":2060.0},{"date":"2017-11-30","close":2060.0},{"date":"2017-12-01","close":2060.0},{"date":"2017-12-04","close":2065.0},{"date":"2017-12-05","close":2125.0},{"date":"2017-12-06","close":2100.0},{"date":"2017-12-07","close":2090.0},{"date":"2017-12-08","close":2055.0},{"date":"2017-12-11","close":2075.0},{"date":"2017-12-12","close":2065.0},{"date":"2017-12-13","close":2060.0},{"date":"2017-12-14","close":2040.0},{"date":"2017-12-15","close":2030.0},{"date":"2017-12-18","close":2045.0},{"date":"2017-12-19","close":1990.0},{"date":"2017-12-20","close":1940.0},{"date":"2017-12-21","close":1885.0},{"date":"2017-12-22","close":1900.0},{"date":"2017-12-26","close":1925.0},{"date":"2017-12-27","close":1900.0},{"date":"2017-12-28","close":1990.0},{"date":"2018-01-02","close":1804.2677},{"date":"2018-01-03","close":1808.7336},{"date":"2018-01-04","close":1853.3937},{"date":"2018-01-05","close":1813.1997},{"date":"2018-01-08","close":1786.4034},{"date":"2018-01-09","close":1773.0055},{"date":"2018-01-10","close":1773.0055},{"date":"2018-01-11","close":1746.2096},{"date":"2018-01-12","close":1737.2773},{"date":"2018-01-15","close":1728.3455},{"date":"2018-01-16","close":1723.8794},{"date":"2018-01-17","close":1728.3455},{"date":"2018-01-18","close":1723.8794},{"date":"2018-01-19","close":1719.4135},{"date":"2018-01-22","close":1714.9474},{"date":"2018-01-23","close":1741.7435},{"date":"2018-01-24","close":1741.7435},{"date":"2018-01-25","close":1777.4716},{"date":"2018-01-26","close":1813.1997},{"date":"2018-01-29","close":1813.1997},{"date":"2018-01-30","close":1786.4034},{"date":"2018-01-31","close":1773.0055},{"date":"2018-02-01","close":1808.7336},{"date":"2018-02-02","close":1768.5394},{"date":"2018-02-05","close":1728.3455},{"date":"2018-02-06","close":1714.9474},{"date":"2018-02-07","close":1670.2874},{"date":"2018-02-08","close":1706.0155},{"date":"2018-02-09","close":1670.2874},{"date":"2018-02-12","close":1661.3553},{"date":"2018-02-13","close":1661.3553},{"date":"2018-02-14","close":1670.2874},{"date":"2018-02-19","close":1683.6854},{"date":"2018-02-20","close":1710.4814},{"date":"2018-02-21","close":1723.8794},{"date":"2018-02-22","close":1723.8794},{"date":"2018-02-23","close":1701.5493},{"date":"2018-02-26","close":1714.9474},{"date":"2018-02-27","close":1688.1511},{"date":"2018-02-28","close":1674.7533},{"date":"2018-03-02","close":1683.6854},{"date":"2018-03-05","close":1661.3553},{"date":"2018-03-06","close":1670.2874},{"date":"2018-03-07","close":1656.8894},{"date":"2018-03-08","close":1674.7533},{"date":"2018-03-09","close":1790.8694},{"date":"2018-03-12","close":1813.1997},{"date":"2018-03-13","close":1773.0055},{"date":"2018-03-14","close":1808.7336},{"date":"2018-03-15","close":1777.4716},{"date":"2018-03-16","close":1804.2677},{"date":"2018-03-19","close":1795.3356},{"date":"2018-03-20","close":1781.9377},{"date":"2018-03-21","close":1755.1415},{"date":"2018-03-22","close":1732.8116},{"date":"2018-03-23","close":1679.2194},{"date":"2018-03-26","close":1710.4814},{"date":"2018-03-27","close":1777.4716},{"date":"2018-03-28","close":1732.8116},{"date":"2018-03-29","close":1706.0155},{"date":"2018-03-30","close":1719.4135},{"date":"2018-04-02","close":1688.1511},{"date":"2018-04-03","close":1714.9474},{"date":"2018-04-04","close":1706.0155},{"date":"2018-04-05","close":1692.6173},{"date":"2018-04-06","close":1683.6854},{"date":"2018-04-09","close":1670.2874},{"date":"2018-04-10","close":1679.2194},{"date":"2018-04-11","close":1697.0835},{"date":"2018-04-12","close":1688.1511},{"date":"2018-04-13","close":1706.0155},{"date":"2018-04-16","close":1710.4814},{"date":"2018-04-17","close":1706.0155},{"date":"2018-04-18","close":1759.6075},{"date":"2018-04-19","close":1755.1415},{"date":"2018-04-20","close":1973.9761},{"date":"2018-04-23","close":1924.8496},{"date":"2018-04-24","close":1938.2476},{"date":"2018-04-25","close":1915.9178},{"date":"2018-04-26","close":1902.5199},{"date":"2018-04-27","close":1902.5199},{"date":"2018-04-30","close":1978.4419},{"date":"2018-05-02","close":2567.9551},{"date":"2018-05-03","close":2304.4607},{"date":"2018-05-04","close":2384.8489},{"date":"2018-05-08","close":2183.8784},{"date":"2018-05-09","close":2174.9465},{"date":"2018-05-10","close":2286.5967},{"date":"2018-05-11","close":2322.3247},{"date":"2018-05-14","close":2353.5867},{"date":"2018-05-15","close":2286.5967},{"date":"2018-05-16","close":2054.364},{"date":"2018-05-17","close":2090.092},{"date":"2018-05-18","close":2103.4902},{"date":"2018-05-21","close":2045.4319},{"date":"2018-05-23","close":2018.6361},{"date":"2018-05-24","close":1973.9761},{"date":"2018-05-25","close":1839.9956},{"date":"2018-05-28","close":2125.8203},{"date":"2018-05-29","close":2000.7721},{"date":"2018-05-30","close":2009.704},{"date":"2018-05-31","close":2255.3342},{"date":"2018-06-01","close":2237.4705},{"date":"2018-06-04","close":2362.5186},{"date":"2018-06-05","close":2197.2761},{"date":"2018-06-07","close":2161.5483},{"date":"2018-06-08","close":2188.3442},{"date":"2018-06-11","close":2349.1206},{"date":"2018-06-12","close":2264.2666},{"date":"2018-06-14","close":2027.568},{"date":"2018-06-15","close":2179.4124},{"date":"2018-06-18","close":2139.2185},{"date":"2018-06-19","close":2040.9662},{"date":"2018-06-20","close":2094.5583},{"date":"2018-06-21","close":2085.6262},{"date":"2018-06-22","close":2049.8982},{"date":"2018-06-25","close":2054.364},{"date":"2018-06-26","close":1947.1798},{"date":"2018-06-27","close":1848.9276},{"date":"2018-06-28","close":1844.4617},{"date":"2018-06-29","close":1844.4617},{"date":"2018-07-02","close":1741.7435},{"date":"2018-07-03","close":1848.9276},{"date":"2018-07-04","close":1813.1997},{"date":"2018-07-05","close":1875.7236},{"date":"2018-07-06","close":2005.2378},{"date":"2018-07-09","close":2049.8982},{"date":"2018-07-10","close":1973.9761},{"date":"2018-07-11","close":1956.1119},{"date":"2018-07-12","close":2040.9662},{"date":"2018-07-13","close":2005.2378},{"date":"2018-07-16","close":1991.8397},{"date":"2018-07-17","close":1942.7141},{"date":"2018-07-18","close":1848.9276},{"date":"2018-07-19","close":1835.5297},{"date":"2018-07-20","close":1817.6656},{"date":"2018-07-23","close":1728.3455},{"date":"2018-07-24","close":1790.8694},{"date":"2018-07-25","close":1768.5394},{"date":"2018-07-26","close":1911.4518},{"date":"2018-07-27","close":1880.1898},{"date":"2018-07-30","close":1889.1219},{"date":"2018-07-31","close":1839.9956},{"date":"2018-08-01","close":1853.3937},{"date":"2018-08-02","close":1835.5297},{"date":"2018-08-03","close":1862.3258},{"date":"2018-08-06","close":1866.7916},{"date":"2018-08-07","close":1826.5975},{"date":"2018-08-08","close":1848.9276},{"date":"2018-08-09","close":1835.5297},{"date":"2018-08-10","close":1871.2576},{"date":"2018-08-13","close":1826.5975},{"date":"2018-08-14","close":1853.3937},{"date":"2018-08-16","close":1844.4617},{"date":"2018-08-17","close":1880.1898},{"date":"2018-08-20","close":1871.2576},{"date":"2018-08-21","close":1880.1898},{"date":"2018-08-22","close":1893.5878},{"date":"2018-08-23","close":1893.5878},{"date":"2018-08-24","close":1906.9856},{"date":"2018-08-27","close":2040.9662},{"date":"2018-08-28","close":2014.17},{"date":"2018-08-29","close":1982.9081},{"date":"2018-08-30","close":1911.4518},{"date":"2018-08-31","close":1920.3839},{"date":"2018-09-03","close":1960.5778},{"date":"2018-09-04","close":1965.0438},{"date":"2018-09-05","close":1947.1798},{"date":"2018-09-06","close":1960.5778},{"date":"2018-09-07","close":1987.3741},{"date":"2018-09-10","close":2072.228},{"date":"2018-09-11","close":2014.17},{"date":"2018-09-12","close":1982.9081},{"date":"2018-09-13","close":2045.4319},{"date":"2018-09-14","close":2027.568},{"date":"2018-09-17","close":2009.704},{"date":"2018-09-18","close":2000.7721},{"date":"2018-09-19","close":1898.0538},{"date":"2018-09-20","close":1884.6555},{"date":"2018-09-21","close":1906.9856},{"date":"2018-09-27","close":1929.3159},{"date":"2018-09-28","close":1893.5878},{"date":"2018-10-01","close":1853.3937},{"date":"2018-10-02","close":1808.7336},{"date":"2018-10-04","close":1799.8016},{"date":"2018-10-05","close":1813.1997},{"date":"2018-10-08","close":1799.8016},{"date":"2018-10-10","close":1723.8794},{"date":"2018-10-11","close":1616.6952},{"date":"2018-10-12","close":1647.9573},{"date":"2018-10-15","close":1647.9573},{"date":"2018-10-16","close":1665.8214},{"date":"2018-10-17","close":1768.5394},{"date":"2018-10-18","close":1746.2096},{"date":"2018-10-19","close":1723.8794},{"date":"2018-10-22","close":1679.2194},{"date":"2018-10-23","close":1714.9474},{"date":"2018-10-24","close":1652.4232},{"date":"2018-10-25","close":1634.5593},{"date":"2018-10-26","close":1554.1711},{"date":"2018-10-29","close":1371.0647},{"date":"2018-10-30","close":1397.8608},{"date":"2018-10-31","close":1429.1228},{"date":"2018-11-01","close":1464.8511},{"date":"2018-11-02","close":1518.4431},{"date":"2018-11-05","close":1518.4431},{"date":"2018-11-06","close":1518.4431},{"date":"2018-11-07","close":1554.1711},{"date":"2018-11-08","close":1576.5012},{"date":"2018-11-09","close":1594.3652},{"date":"2018-11-12","close":1576.5012},{"date":"2018-11-13","close":1572.035},{"date":"2018-11-14","close":1545.239},{"date":"2018-11-15","close":1567.5692},{"date":"2018-11-16","close":1594.3652},{"date":"2018-11-19","close":1612.2291},{"date":"2018-11-20","close":1607.7632},{"date":"2018-11-21","close":1616.6952},{"date":"2018-11-22","close":1576.5012},{"date":"2018-11-23","close":1572.035},{"date":"2018-11-26","close":1580.9672},{"date":"2018-11-27","close":1585.4332},{"date":"2018-11-28","close":1580.9672},{"date":"2018-11-29","close":1598.8313},{"date":"2018-11-30","close":1576.5012},{"date":"2018-12-03","close":1616.6952},{"date":"2018-12-04","close":1661.3553},{"date":"2018-12-05","close":1643.4913},{"date":"2018-12-06","close":1598.8313},{"date":"2018-12-07","close":1647.9573},{"date":"2018-12-10","close":1603.2972},{"date":"2018-12-11","close":1589.899},{"date":"2018-12-12","close":1567.5692},{"date":"2018-12-13","close":1598.8313},{"date":"2018-12-14","close":1572.035},{"date":"2018-12-17","close":1580.9672},{"date":"2018-12-18","close":1549.7052},{"date":"2018-12-19","close":1554.1711},{"date":"2018-12-20","close":1580.9672},{"date":"2018-12-21","close":1580.9672},{"date":"2018-12-24","close":1567.5692},{"date":"2018-12-26","close":1491.647},{"date":"2018-12-27","close":1541.5197},{"date":"2018-12-28","close":1568.723},{"date":"2019-01-02","close":1568.723},{"date":"2019-01-03","close":1573.2568},{"date":"2019-01-04","close":1559.6553},{"date":"2019-01-07","close":1614.0619},{"date":"2019-01-08","close":1704.7395},{"date":"2019-01-09","close":1695.6716},{"date":"2019-01-10","close":1663.9344},{"date":"2019-01-11","close":1691.1378},{"date":"2019-01-14","close":1845.2897},{"date":"2019-01-15","close":1931.4336},{"date":"2019-01-16","close":1913.298},{"date":"2019-01-17","close":1822.6204},{"date":"2019-01-18","close":1877.0269},{"date":"2019-01-21","close":1809.0186},{"date":"2019-01-22","close":1818.0865},{"date":"2019-01-23","close":1849.8235},{"date":"2019-01-24","close":1931.4336},{"date":"2019-01-25","close":1895.1625},{"date":"2019-01-28","close":1858.8915},{"date":"2019-01-29","close":1908.7642},{"date":"2019-01-30","close":1899.6964},{"date":"2019-01-31","close":1908.7642},{"date":"2019-02-01","close":1958.6367},{"date":"2019-02-07","close":1904.2302},{"date":"2019-02-08","close":1886.0947},{"date":"2019-02-11","close":1836.2219},{"date":"2019-02-12","close":1858.8915},{"date":"2019-02-13","close":1863.4253},{"date":"2019-02-14","close":1831.6882},{"date":"2019-02-15","close":1836.2219},{"date":"2019-02-18","close":1854.3575},{"date":"2019-02-19","close":1854.3575},{"date":"2019-02-20","close":1818.0865},{"date":"2019-02-21","close":1763.6798},{"date":"2019-02-22","close":1777.2815},{"date":"2019-02-25","close":1786.3494},{"date":"2019-02-26","close":1799.9509},{"date":"2019-02-27","close":1809.0186},{"date":"2019-02-28","close":1686.6039},{"date":"2019-03-04","close":1709.2733},{"date":"2019-03-05","close":1695.6716},{"date":"2019-03-06","close":1682.0699},{"date":"2019-03-07","close":1659.4005},{"date":"2019-03-08","close":1645.799},{"date":"2019-03-11","close":1659.4005},{"date":"2019-03-12","close":1686.6039},{"date":"2019-03-13","close":1686.6039},{"date":"2019-03-14","close":1691.1378},{"date":"2019-03-15","close":1623.1295},{"date":"2019-03-18","close":1641.2651},{"date":"2019-03-19","close":1872.493},{"date":"2019-03-20","close":1759.1461},{"date":"2019-03-21","close":1745.5443},{"date":"2019-03-22","close":1731.9426},{"date":"2019-03-25","close":1722.875},{"date":"2019-03-26","close":1750.0782},{"date":"2019-03-27","close":1700.2054},{"date":"2019-03-28","close":1636.7311},{"date":"2019-03-29","close":1686.6039},{"date":"2019-04-01","close":1695.6716},{"date":"2019-04-02","close":1691.1378},{"date":"2019-04-03","close":1713.8071},{"date":"2019-04-04","close":1713.8071},{"date":"2019-04-05","close":1727.4088},{"date":"2019-04-08","close":1713.8071},{"date":"2019-04-09","close":1736.4766},{"date":"2019-04-10","close":1813.5525},{"date":"2019-04-11","close":1854.3575},{"date":"2019-04-12","close":1867.9591},{"date":"2019-04-15","close":1913.298},{"date":"2019-04-16","close":1899.6964},{"date":"2019-04-17","close":1867.9591},{"date":"2019-04-18","close":1945.0352},{"date":"2019-04-19","close":1972.2383},{"date":"2019-04-22","close":2031.1791},{"date":"2019-04-23","close":2339.4827},{"date":"2019-04-24","close":2198.9324},{"date":"2019-04-25","close":2158.1274},{"date":"2019-04-26","close":2149.0598},{"date":"2019-04-29","close":2235.2039},{"date":"2019-04-30","close":2239.7375},{"date":"2019-05-02","close":2276.0085},{"date":"2019-05-03","close":2217.0679},{"date":"2019-05-07","close":2239.7375},{"date":"2019-05-08","close":2112.7891},{"date":"2019-05-09","close":2135.4583},{"date":"2019-05-10","close":1990.3743},{"date":"2019-05-13","close":1967.7047},{"date":"2019-05-14","close":1967.7047},{"date":"2019-05-15","close":1990.3743},{"date":"2019-05-16","close":1917.8319},{"date":"2019-05-17","close":1954.1028},{"date":"2019-05-20","close":1872.493},{"date":"2019-05-21","close":1908.7642},{"date":"2019-05-22","close":1935.9674},{"date":"2019-05-23","close":1890.6285},{"date":"2019-05-24","close":1854.3575},{"date":"2019-05-27","close":1854.3575},{"date":"2019-05-28","close":1867.9591},{"date":"2019-05-29","close":1845.2897},{"date":"2019-05-30","close":1904.2302},{"date":"2019-05-31","close":2003.9756},{"date":"2019-06-03","close":1985.8401},{"date":"2019-06-04","close":1931.4336},{"date":"2019-06-05","close":1976.7725},{"date":"2019-06-07","close":1985.8401},{"date":"2019-06-10","close":2026.6449},{"date":"2019-06-11","close":2022.1112},{"date":"2019-06-12","close":2076.5178},{"date":"2019-06-13","close":2008.5094},{"date":"2019-06-14","close":1935.9674},{"date":"2019-06-17","close":1908.7642},{"date":"2019-06-18","close":1922.3658},{"date":"2019-06-19","close":1945.0352},{"date":"2019-06-20","close":1954.1028},{"date":"2019-06-21","close":1985.8401},{"date":"2019-06-24","close":1949.569},{"date":"2019-06-25","close":1872.493},{"date":"2019-06-26","close":1849.8235},{"date":"2019-06-27","close":1813.5525},{"date":"2019-06-28","close":1818.0865},{"date":"2019-07-01","close":1836.2219},{"date":"2019-07-02","close":1849.8235},{"date":"2019-07-03","close":1799.9509},{"date":"2019-07-04","close":1763.6798},{"date":"2019-07-05","close":1795.4169},{"date":"2019-07-08","close":1691.1378},{"date":"2019-07-09","close":1663.9344},{"date":"2019-07-10","close":1691.1378},{"date":"2019-07-11","close":1736.4766},{"date":"2019-07-12","close":1722.875},{"date":"2019-07-15","close":1704.7395},{"date":"2019-07-16","close":1700.2054},{"date":"2019-07-17","close":1663.9344},{"date":"2019-07-18","close":1686.6039},{"date":"2019-07-19","close":1741.0105},{"date":"2019-07-22","close":1718.3411},{"date":"2019-07-23","close":1722.875},{"date":"2019-07-24","close":1668.4684},{"date":"2019-07-25","close":1609.5278},{"date":"2019-07-26","close":1559.6553},{"date":"2019-07-29","close":1459.9098},{"date":"2019-07-30","close":1505.2488},{"date":"2019-07-31","close":1514.3163},{"date":"2019-08-01","close":1505.2488},{"date":"2019-08-02","close":1514.3163},{"date":"2019-08-05","close":1391.9016},{"date":"2019-08-06","close":1450.8422},{"date":"2019-08-07","close":1464.4436},{"date":"2019-08-08","close":1500.7148},{"date":"2019-08-09","close":1500.7148},{"date":"2019-08-12","close":1532.452},{"date":"2019-08-13","close":1509.7823},{"date":"2019-08-14","close":1536.9857},{"date":"2019-08-16","close":1514.3163},{"date":"2019-08-19","close":1559.6553},{"date":"2019-08-20","close":1582.3246},{"date":"2019-08-21","close":1704.7395},{"date":"2019-08-22","close":1627.6635},{"date":"2019-08-23","close":1632.1974},{"date":"2019-08-26","close":1559.6553},{"date":"2019-08-27","close":1559.6553},{"date":"2019-08-28","close":1573.2568},{"date":"2019-08-29","close":1568.723},{"date":"2019-08-30","close":1600.4603},{"date":"2019-09-02","close":1632.1974},{"date":"2019-09-03","close":1627.6635},{"date":"2019-09-04","close":1623.1295},{"date":"2019-09-05","close":1636.7311},{"date":"2019-09-06","close":1636.7311},{"date":"2019-09-09","close":1582.3246},{"date":"2019-09-10","close":1591.3925},{"date":"2019-09-11","close":1618.5956},{"date":"2019-09-16","close":1713.8071},{"date":"2019-09-17","close":2112.7891},{"date":"2019-09-18","close":2040.2466},{"date":"2019-09-19","close":1994.9078},{"date":"2019-09-20","close":2067.4502},{"date":"2019-09-23","close":1913.298},{"date":"2019-09-24","close":2035.7129},{"date":"2019-09-25","close":2502.7024},{"date":"2019-09-26","close":2402.9573},{"date":"2019-09-27","close":2344.0166},{"date":"2019-09-30","close":2212.5347},{"date":"2019-10-01","close":2085.5857},{"date":"2019-10-02","close":2117.3228},{"date":"2019-10-04","close":2035.7129},{"date":"2019-10-07","close":1963.1707},{"date":"2019-10-08","close":1890.6285},{"date":"2019-10-10","close":1804.4849},{"date":"2019-10-11","close":1845.2897},{"date":"2019-10-14","close":1831.6882},{"date":"2019-10-15","close":1854.3575},{"date":"2019-10-16","close":1854.3575},{"date":"2019-10-17","close":1809.0186},{"date":"2019-10-18","close":1804.4849},{"date":"2019-10-21","close":1799.9509},{"date":"2019-10-22","close":1799.9509},{"date":"2019-10-23","close":1759.1461},{"date":"2019-10-24","close":1777.2815},{"date":"2019-10-25","close":1736.4766},{"date":"2019-10-28","close":1709.2733},{"date":"2019-10-29","close":1741.0105},{"date":"2019-10-30","close":1731.9426},{"date":"2019-10-31","close":1722.875},{"date":"2019-11-01","close":1750.0782},{"date":"2019-11-04","close":1768.2136},{"date":"2019-11-05","close":1768.2136},{"date":"2019-11-06","close":1840.7557},{"date":"2019-11-07","close":1795.4169},{"date":"2019-11-08","close":1813.5525},{"date":"2019-11-11","close":1804.4849},{"date":"2019-11-12","close":1840.7557},{"date":"2019-11-13","close":1831.6882},{"date":"2019-11-14","close":1827.1542},{"date":"2019-11-15","close":1836.2219},{"date":"2019-11-18","close":1863.4253},{"date":"2019-11-19","close":1845.2897},{"date":"2019-11-20","close":1786.3494},{"date":"2019-11-21","close":1727.4088},{"date":"2019-11-22","close":1731.9426},{"date":"2019-11-25","close":1763.6798},{"date":"2019-11-26","close":1813.5525},{"date":"2019-11-27","close":1781.8153},{"date":"2019-11-28","close":1786.3494},{"date":"2019-11-29","close":1777.2815},{"date":"2019-12-02","close":1759.1461},{"date":"2019-12-03","close":1750.0782},{"date":"2019-12-04","close":1727.4088},{"date":"2019-12-05","close":1682.0699},{"date":"2019-12-06","close":1731.9426},{"date":"2019-12-09","close":1736.4766},{"date":"2019-12-10","close":1745.5443},{"date":"2019-12-11","close":1727.4088},{"date":"2019-12-12","close":1736.4766},{"date":"2019-12-13","close":1754.6121},{"date":"2019-12-16","close":1736.4766},{"date":"2019-12-17","close":1713.8071},{"date":"2019-12-18","close":1704.7395},{"date":"2019-12-19","close":1704.7395},{"date":"2019-12-20","close":1700.2054},{"date":"2019-12-23","close":1641.2651},{"date":"2019-12-24","close":1564.189},{"date":"2019-12-26","close":1586.8584},{"date":"2019-12-27","close":1651.2528},{"date":"2019-12-30","close":1678.8503},{"date":"2020-01-02","close":1706.4479},{"date":"2020-01-03","close":1697.2488},{"date":"2020-01-06","close":1646.6532},{"date":"2020-01-07","close":1674.2507},{"date":"2020-01-08","close":1591.4581},{"date":"2020-01-09","close":1660.4519},{"date":"2020-01-10","close":1706.4479},{"date":"2020-01-13","close":1734.0454},{"date":"2020-01-14","close":1720.2466},{"date":"2020-01-15","close":1757.0433},{"date":"2020-01-16","close":1724.8462},{"date":"2020-01-17","close":1747.8442},{"date":"2020-01-20","close":1738.645},{"date":"2020-01-21","close":1706.4479},{"date":"2020-01-22","close":1724.8462},{"date":"2020-01-23","close":1715.6471},{"date":"2020-01-28","close":1683.4498},{"date":"2020-01-29","close":1669.6511},{"date":"2020-01-30","close":1619.0557},{"date":"2020-01-31","close":1573.0597},{"date":"2020-02-03","close":1614.4562},{"date":"2020-02-04","close":1646.6532},{"date":"2020-02-05","close":1660.4519},{"date":"2020-02-06","close":1660.4519},{"date":"2020-02-07","close":1637.4541},{"date":"2020-02-10","close":1697.2488},{"date":"2020-02-11","close":1674.2507},{"date":"2020-02-12","close":1688.0494},{"date":"2020-02-13","close":1688.0494},{"date":"2020-02-14","close":1692.6492},{"date":"2020-02-17","close":1692.6492},{"date":"2020-02-18","close":1674.2507},{"date":"2020-02-19","close":1678.8503},{"date":"2020-02-20","close":1651.2528},{"date":"2020-02-21","close":1614.4562},{"date":"2020-02-24","close":1536.2629},{"date":"2020-02-25","close":1600.6573},{"date":"2020-02-26","close":1596.0577},{"date":"2020-02-27","close":1540.8628},{"date":"2020-02-28","close":1481.068},{"date":"2020-03-02","close":1517.8646},{"date":"2020-03-03","close":1527.064},{"date":"2020-03-04","close":1554.6615},{"date":"2020-03-05","close":1596.0577},{"date":"2020-03-06","close":1563.8606},{"date":"2020-03-09","close":1563.8606},{"date":"2020-03-10","close":1471.8689},{"date":"2020-03-11","close":1412.0741},{"date":"2020-03-12","close":1412.0741},{"date":"2020-03-13","close":1136.0988},{"date":"2020-03-16","close":1103.9016},{"date":"2020-03-17","close":1099.3021},{"date":"2020-03-18","close":1044.1069},{"date":"2020-03-19","close":885.881},{"date":"2020-03-20","close":984.3123},{"date":"2020-03-23","close":929.1172},{"date":"2020-03-24","close":975.1132},{"date":"2020-03-25","close":1062.5052},{"date":"2020-03-26","close":1122.3002},{"date":"2020-03-27","close":1149.8976},{"date":"2020-03-30","close":1287.8851},{"date":"2020-03-31","close":1421.2733},{"date":"2020-04-01","close":1320.0825},{"date":"2020-04-02","close":1379.877},{"date":"2020-04-03","close":1347.6799},{"date":"2020-04-06","close":1550.0619},{"date":"2020-04-07","close":1508.6655},{"date":"2020-04-08","close":1481.068},{"date":"2020-04-09","close":1527.064},{"date":"2020-04-10","close":1490.2671},{"date":"2020-04-13","close":1623.6554},{"date":"2020-04-14","close":1582.259},{"date":"2020-04-16","close":1628.2549},{"date":"2020-04-17","close":1559.2609},{"date":"2020-04-20","close":1573.0597},{"date":"2020-04-21","close":1499.4663},{"date":"2020-04-22","close":1476.4684},{"date":"2020-04-23","close":1536.2629},{"date":"2020-04-24","close":1490.2671},{"date":"2020-04-27","close":1522.4644},{"date":"2020-04-28","close":1522.4644},{"date":"2020-04-29","close":1531.6633},{"date":"2020-05-04","close":1554.6615},{"date":"2020-05-06","close":1609.8564},{"date":"2020-05-07","close":1591.4581},{"date":"2020-05-08","close":1628.2549},{"date":"2020-05-11","close":1586.8584},{"date":"2020-05-12","close":1577.6594},{"date":"2020-05-13","close":1586.8584},{"date":"2020-05-14","close":1563.8606},{"date":"2020-05-15","close":1596.0577},{"date":"2020-05-18","close":1605.2568},{"date":"2020-05-19","close":1614.4562},{"date":"2020-05-20","close":1619.0557},{"date":"2020-05-21","close":1646.6532},{"date":"2020-05-22","close":1614.4562},{"date":"2020-05-25","close":1596.0577},{"date":"2020-05-26","close":1609.8564},{"date":"2020-05-27","close":1623.6554},{"date":"2020-05-28","close":1715.6471},{"date":"2020-05-29","close":1849.0352},{"date":"2020-06-01","close":1826.0372},{"date":"2020-06-02","close":1918.0291},{"date":"2020-06-03","close":1835.2363},{"date":"2020-06-04","close":1849.0352},{"date":"2020-06-05","close":1839.8359},{"date":"2020-06-08","close":1780.0413},{"date":"2020-06-09","close":1747.8442},{"date":"2020-06-10","close":1729.4459},{"date":"2020-06-11","close":1701.8484},{"date":"2020-06-12","close":1646.6532},{"date":"2020-06-15","close":1490.2671},{"date":"2020-06-16","close":1596.0577},{"date":"2020-06-17","close":1582.259},{"date":"2020-06-18","close":1582.259},{"date":"2020-06-19","close":1609.8564},{"date":"2020-06-22","close":1619.0557},{"date":"2020-06-23","close":1642.0536},{"date":"2020-06-24","close":1628.2549},{"date":"2020-06-25","close":1609.8564},{"date":"2020-06-26","close":1600.6573},{"date":"2020-06-29","close":1573.0597},{"date":"2020-06-30","close":1632.8544},{"date":"2020-07-01","close":1660.4519},{"date":"2020-07-02","close":1724.8462},{"date":"2020-07-03","close":1770.8422},{"date":"2020-07-06","close":1780.0413},{"date":"2020-07-07","close":1743.2446},{"date":"2020-07-08","close":1729.4459},{"date":"2020-07-09","close":1743.2446},{"date":"2020-07-10","close":1697.2488},{"date":"2020-07-13","close":1711.0475},{"date":"2020-07-14","close":1692.6492},{"date":"2020-07-15","close":1715.6471},{"date":"2020-07-16","close":1688.0494},{"date":"2020-07-17","close":1711.0475},{"date":"2020-07-20","close":1655.8524},{"date":"2020-07-21","close":1674.2507},{"date":"2020-07-22","close":1660.4519},{"date":"2020-07-23","close":1660.4519},{"date":"2020-07-24","close":1724.8462},{"date":"2020-07-27","close":1729.4459},{"date":"2020-07-28","close":1701.8484},{"date":"2020-07-29","close":1701.8484},{"date":"2020-07-30","close":1706.4479},{"date":"2020-07-31","close":1660.4519},{"date":"2020-08-03","close":1655.8524},{"date":"2020-08-04","close":1678.8503},{"date":"2020-08-05","close":1683.4498},{"date":"2020-08-06","close":1706.4479},{"date":"2020-08-07","close":1697.2488},{"date":"2020-08-10","close":1747.8442},{"date":"2020-08-11","close":1715.6471},{"date":"2020-08-12","close":1674.2507},{"date":"2020-08-13","close":1665.0516},{"date":"2020-08-14","close":1655.8524},{"date":"2020-08-18","close":1573.0597},{"date":"2020-08-19","close":1591.4581},{"date":"2020-08-20","close":1531.6633},{"date":"2020-08-21","close":1550.0619},{"date":"2020-08-24","close":1563.8606},{"date":"2020-08-25","close":1600.6573},{"date":"2020-08-26","close":1609.8564},{"date":"2020-08-27","close":1582.259},{"date":"2020-08-28","close":1591.4581},{"date":"2020-08-31","close":1619.0557},{"date":"2020-09-01","close":1614.4562},{"date":"2020-09-02","close":1619.0557},{"date":"2020-09-03","close":1619.0557},{"date":"2020-09-04","close":1605.2568},{"date":"2020-09-07","close":1628.2549},{"date":"2020-09-08","close":1619.0557},{"date":"2020-09-09","close":1600.6573},{"date":"2020-09-10","close":1628.2549},{"date":"2020-09-11","close":1637.4541},{"date":"2020-09-14","close":1646.6532},{"date":"2020-09-15","close":1651.2528},{"date":"2020-09-16","close":1637.4541},{"date":"2020-09-17","close":1614.4562},{"date":"2020-09-18","close":1600.6573},{"date":"2020-09-21","close":1600.6573},{"date":"2020-09-22","close":1577.6594},{"date":"2020-09-23","close":1586.8584},{"date":"2020-09-24","close":1554.6615},{"date":"2020-09-25","close":1550.0619},{"date":"2020-09-28","close":1577.6594},{"date":"2020-09-29","close":1586.8584},{"date":"2020-10-05","close":1596.0577},{"date":"2020-10-06","close":1596.0577},{"date":"2020-10-07","close":1596.0577},{"date":"2020-10-08","close":1596.0577},{"date":"2020-10-12","close":1637.4541},{"date":"2020-10-13","close":1642.0536},{"date":"2020-10-14","close":1619.0557},{"date":"2020-10-15","close":1609.8564},{"date":"2020-10-16","close":1586.8584},{"date":"2020-10-19","close":1605.2568},{"date":"2020-10-20","close":1600.6573},{"date":"2020-10-21","close":1651.2528},{"date":"2020-10-22","close":1646.6532},{"date":"2020-10-23","close":1646.6532},{"date":"2020-10-26","close":1591.4581},{"date":"2020-10-27","close":1582.259},{"date":"2020-10-28","close":1596.0577},{"date":"2020-10-29","close":1586.8584},{"date":"2020-10-30","close":1568.4602},{"date":"2020-11-02","close":1573.0597},{"date":"2020-11-03","close":1596.0577},{"date":"2020-11-04","close":1609.8564},{"date":"2020-11-05","close":1609.8564},{"date":"2020-11-06","close":1614.4562},{"date":"2020-11-09","close":1711.0475},{"date":"2020-11-10","close":1697.2488},{"date":"2020-11-11","close":1697.2488},{"date":"2020-11-12","close":1706.4479},{"date":"2020-11-13","close":1692.6492},{"date":"2020-11-16","close":1706.4479},{"date":"2020-11-17","close":1683.4498},{"date":"2020-11-18","close":1715.6471},{"date":"2020-11-19","close":1706.4479},{"date":"2020-11-20","close":1715.6471},{"date":"2020-11-23","close":1697.2488},{"date":"2020-11-24","close":1701.8484},{"date":"2020-11-25","close":1651.2528},{"date":"2020-11-26","close":1665.0516},{"date":"2020-11-27","close":1660.4519},{"date":"2020-11-30","close":1669.6511},{"date":"2020-12-01","close":1665.0516},{"date":"2020-12-02","close":1701.8484},{"date":"2020-12-03","close":1678.8503},{"date":"2020-12-04","close":1674.2507},{"date":"2020-12-07","close":1683.4498},{"date":"2020-12-08","close":1674.2507},{"date":"2020-12-09","close":1692.6492},{"date":"2020-12-10","close":1683.4498},{"date":"2020-12-11","close":1669.6511},{"date":"2020-12-14","close":1674.2507},{"date":"2020-12-15","close":1655.8524},{"date":"2020-12-16","close":1651.2528},{"date":"2020-12-17","close":1614.4562},{"date":"2020-12-18","close":1632.8544},{"date":"2020-12-21","close":1646.6532},{"date":"2020-12-22","close":1609.8564},{"date":"2020-12-23","close":1596.0577},{"date":"2020-12-24","close":1605.2568},{"date":"2020-12-28","close":1600.6573},{"date":"2020-12-29","close":1623.9905},{"date":"2020-12-30","close":1647.3237},{"date":"2021-01-04","close":1665.9904},{"date":"2021-01-05","close":1679.9902},{"date":"2021-01-06","close":1703.3234},{"date":"2021-01-07","close":1703.3234},{"date":"2021-01-08","close":1675.3236},{"date":"2021-01-11","close":1637.9905},{"date":"2021-01-12","close":1633.3239},{"date":"2021-01-13","close":1642.657},{"date":"2021-01-14","close":1679.9902},{"date":"2021-01-15","close":1684.6567},{"date":"2021-01-18","close":1684.6567},{"date":"2021-01-19","close":1698.6567},{"date":"2021-01-20","close":1698.6567},{"date":"2021-01-21","close":1721.99},{"date":"2021-01-22","close":1698.6567},{"date":"2021-01-25","close":1731.3231},{"date":"2021-01-26","close":1707.9901},{"date":"2021-01-27","close":1703.3234},{"date":"2021-01-28","close":1661.3236},{"date":"2021-01-29","close":1600.6573},{"date":"2021-02-01","close":1633.3239},{"date":"2021-02-02","close":1637.9905},{"date":"2021-02-03","close":1637.9905},{"date":"2021-02-04","close":1651.9904},{"date":"2021-02-05","close":1633.3239},{"date":"2021-02-08","close":1633.3239},{"date":"2021-02-09","close":1619.3239},{"date":"2021-02-10","close":1628.6571},{"date":"2021-02-15","close":1642.657},{"date":"2021-02-16","close":1651.9904},{"date":"2021-02-17","close":1693.9901},{"date":"2021-02-18","close":1670.6569},{"date":"2021-02-19","close":1665.9904},{"date":"2021-02-22","close":1670.6569},{"date":"2021-02-23","close":1665.9904},{"date":"2021-02-24","close":1623.9906},{"date":"2021-02-25","close":1647.3237},{"date":"2021-02-26","close":1647.3237},{"date":"2021-03-02","close":1633.3239},{"date":"2021-03-03","close":1679.9902},{"date":"2021-03-04","close":1665.9904},{"date":"2021-03-05","close":1684.6567},{"date":"2021-03-08","close":1707.9901},{"date":"2021-03-09","close":1675.3236},{"date":"2021-03-10","close":1740.6565},{"date":"2021-03-11","close":1712.6566},{"date":"2021-03-12","close":1731.3231},{"date":"2021-03-15","close":1735.9899},{"date":"2021-03-16","close":1782.6564},{"date":"2021-03-17","close":1936.6553},{"date":"2021-03-18","close":1857.3225},{"date":"2021-03-19","close":1857.3225},{"date":"2021-03-22","close":1866.6558},{"date":"2021-03-23","close":1791.9895},{"date":"2021-03-24","close":1819.9894},{"date":"2021-03-25","close":1810.6561},{"date":"2021-03-26","close":1810.6561},{"date":"2021-03-29","close":1833.9893},{"date":"2021-03-30","close":1829.3226},{"date":"2021-03-31","close":1810.6561},{"date":"2021-04-01","close":1857.3225},{"date":"2021-04-02","close":1852.6559},{"date":"2021-04-05","close":1894.6556},{"date":"2021-04-06","close":1857.3225},{"date":"2021-04-07","close":1917.9888},{"date":"2021-04-08","close":1913.3221},{"date":"2021-04-09","close":1908.6555},{"date":"2021-04-12","close":1903.9889},{"date":"2021-04-13","close":1931.9888},{"date":"2021-04-14","close":1922.6554},{"date":"2021-04-15","close":1875.989},{"date":"2021-04-16","close":1908.6555},{"date":"2021-04-19","close":1871.3224},{"date":"2021-04-20","close":1880.6558},{"date":"2021-04-21","close":1880.6558},{"date":"2021-04-22","close":1903.9889},{"date":"2021-04-23","close":1913.3221},{"date":"2021-04-26","close":1959.9886},{"date":"2021-04-27","close":1969.3219},{"date":"2021-04-28","close":1945.9886},{"date":"2021-04-29","close":1903.9889},{"date":"2021-04-30","close":1941.322},{"date":"2021-05-03","close":2099.9875},{"date":"2021-05-04","close":2118.6545},{"date":"2021-05-06","close":2188.6538},{"date":"2021-05-07","close":2179.3206},{"date":"2021-05-10","close":2104.6543},{"date":"2021-05-11","close":2127.9873},{"date":"2021-05-12","close":2267.9866},{"date":"2021-05-13","close":2244.6536},{"date":"2021-05-14","close":2099.9875},{"date":"2021-05-17","close":2048.6548},{"date":"2021-05-18","close":2137.3208},{"date":"2021-05-20","close":2263.3201},{"date":"2021-05-21","close":2221.3203},{"date":"2021-05-24","close":2146.6543},{"date":"2021-05-25","close":2384.6526},{"date":"2021-05-26","close":2445.3191},{"date":"2021-05-27","close":2244.6536},{"date":"2021-05-28","close":2295.9863},{"date":"2021-05-31","close":2253.9868},{"date":"2021-06-01","close":2351.9863},{"date":"2021-06-02","close":2370.6528},{"date":"2021-06-03","close":2384.6526},{"date":"2021-06-04","close":2449.9856},{"date":"2021-06-07","close":2459.3188},{"date":"2021-06-08","close":2426.6523},{"date":"2021-06-09","close":2370.6528},{"date":"2021-06-10","close":2370.6528},{"date":"2021-06-11","close":2365.9866},{"date":"2021-06-14","close":2426.6523},{"date":"2021-06-15","close":2407.9858},{"date":"2021-06-16","close":2384.6526},{"date":"2021-06-17","close":2365.9866},{"date":"2021-06-18","close":2286.6533},{"date":"2021-06-21","close":2277.3201},{"date":"2021-06-22","close":2286.6533},{"date":"2021-06-23","close":2235.3201},{"date":"2021-06-24","close":2230.6536},{"date":"2021-06-25","close":2244.6536},{"date":"2021-06-28","close":2221.3203},{"date":"2021-06-29","close":2230.6536},{"date":"2021-06-30","close":2211.9868},{"date":"2021-07-01","close":2258.6536},{"date":"2021-07-02","close":2258.6536},{"date":"2021-07-05","close":2197.9873},{"date":"2021-07-06","close":2211.9868},{"date":"2021-07-07","close":2188.6538},{"date":"2021-07-08","close":2118.6545},{"date":"2021-07-09","close":2113.9878},{"date":"2021-07-12","close":2132.6543},{"date":"2021-07-13","close":2165.3206},{"date":"2021-07-14","close":2151.3208},{"date":"2021-07-15","close":2151.3208},{"date":"2021-07-16","close":2127.9873},{"date":"2021-07-19","close":2099.9875},{"date":"2021-07-20","close":2095.321},{"date":"2021-07-21","close":2099.9875},{"date":"2021-07-22","close":2076.6545},{"date":"2021-07-23","close":2109.321},{"date":"2021-07-26","close":2076.6545},{"date":"2021-07-27","close":2141.9875},{"date":"2021-07-28","close":2193.3203},{"date":"2021-07-29","close":2197.9873},{"date":"2021-07-30","close":2258.6536},{"date":"2021-08-02","close":2151.3208},{"date":"2021-08-03","close":2099.9875},{"date":"2021-08-04","close":2132.6543},{"date":"2021-08-05","close":2137.3208},{"date":"2021-08-06","close":2174.6543},{"date":"2021-08-09","close":2113.9878},{"date":"2021-08-10","close":2043.9879},{"date":"2021-08-11","close":1969.3219},{"date":"2021-08-12","close":1955.322},{"date":"2021-08-13","close":1941.322},{"date":"2021-08-17","close":1861.9891},{"date":"2021-08-18","close":1875.989},{"date":"2021-08-19","close":1852.6559},{"date":"2021-08-20","close":1745.323},{"date":"2021-08-23","close":1819.9894},{"date":"2021-08-24","close":1871.3224},{"date":"2021-08-25","close":1936.6553},{"date":"2021-08-26","close":1931.9888},{"date":"2021-08-27","close":1913.3221},{"date":"2021-08-30","close":1903.9889},{"date":"2021-08-31","close":1908.6555},{"date":"2021-09-01","close":1936.6553},{"date":"2021-09-02","close":1936.6553},{"date":"2021-09-03","close":1955.322},{"date":"2021-09-06","close":1941.322},{"date":"2021-09-07","close":1969.3219},{"date":"2021-09-08","close":1922.6554},{"date":"2021-09-09","close":1913.3221},{"date":"2021-09-10","close":1927.3221},{"date":"2021-09-13","close":1950.6552},{"date":"2021-09-14","close":1945.9886},{"date":"2021-09-15","close":1913.3221},{"date":"2021-09-16","close":1936.6553},{"date":"2021-09-17","close":1903.9889},{"date":"2021-09-23","close":1885.3223},{"date":"2021-09-24","close":1917.9888},{"date":"2021-09-27","close":1997.3215},{"date":"2021-09-28","close":1969.3219},{"date":"2021-09-29","close":1908.6555},{"date":"2021-09-30","close":1955.322},{"date":"2021-10-01","close":1852.6559},{"date":"2021-10-05","close":1796.6562},{"date":"2021-10-06","close":1707.9901},{"date":"2021-10-07","close":1782.6564},{"date":"2021-10-08","close":1763.9897},{"date":"2021-10-12","close":1721.99},{"date":"2021-10-13","close":1759.323},{"date":"2021-10-14","close":1917.9888},{"date":"2021-10-15","close":1927.3221},{"date":"2021-10-18","close":1931.9888},{"date":"2021-10-19","close":2011.3217},{"date":"2021-10-20","close":2053.3213},{"date":"2021-10-21","close":1983.3219},{"date":"2021-10-22","close":1973.9884},{"date":"2021-10-25","close":1931.9888},{"date":"2021-10-26","close":2011.3217},{"date":"2021-10-27","close":2006.655},{"date":"2021-10-28","close":2029.9883},{"date":"2021-10-29","close":2006.655},{"date":"2021-11-01","close":1927.3221},{"date":"2021-11-02","close":1959.9886},{"date":"2021-11-03","close":1987.9884},{"date":"2021-11-04","close":1955.322},{"date":"2021-11-05","close":1894.6556},{"date":"2021-11-08","close":1927.3221},{"date":"2021-11-09","close":1959.9886},{"date":"2021-11-10","close":1875.989},{"date":"2021-11-11","close":1866.6558},{"date":"2021-11-12","close":1880.6558},{"date":"2021-11-15","close":1917.9888},{"date":"2021-11-16","close":1899.3221},{"date":"2021-11-17","close":1927.3221},{"date":"2021-11-18","close":1945.9886},{"date":"2021-11-19","close":1950.6552},{"date":"2021-11-22","close":1880.6558},{"date":"2021-11-23","close":1899.3221},{"date":"2021-11-24","close":1880.6558},{"date":"2021-11-25","close":1866.6558},{"date":"2021-11-26","close":1801.3228},{"date":"2021-11-29","close":1759.323},{"date":"2021-11-30","close":1693.9901},{"date":"2021-12-01","close":1735.9899},{"date":"2021-12-02","close":1791.9895},{"date":"2021-12-03","close":1805.9895},{"date":"2021-12-06","close":1819.9894},{"date":"2021-12-07","close":1824.656},{"date":"2021-12-08","close":1805.9895},{"date":"2021-12-09","close":1810.6561},{"date":"2021-12-10","close":1815.3228},{"date":"2021-12-13","close":1819.9894},{"date":"2021-12-14","close":1805.9895},{"date":"2021-12-15","close":1777.9896},{"date":"2021-12-16","close":1791.9895},{"date":"2021-12-17","close":1796.6562},{"date":"2021-12-20","close":1754.6564},{"date":"2021-12-21","close":1768.6564},{"date":"2021-12-22","close":1768.6564},{"date":"2021-12-23","close":1782.6564},{"date":"2021-12-24","close":1801.3228},{"date":"2021-12-27","close":1791.9895},{"date":"2021-12-28","close":1791.9895},{"date":"2021-12-29","close":1834.5433},{"date":"2021-12-30","close":1834.5433},{"date":"2022-01-03","close":1950.0},{"date":"2022-01-04","close":1858.1843},{"date":"2022-01-05","close":1829.8152},{"date":"2022-01-06","close":1825.0869},{"date":"2022-01-07","close":1848.7279},{"date":"2022-01-10","close":1867.6407},{"date":"2022-01-11","close":1891.2817},{"date":"2022-01-12","close":1914.9229},{"date":"2022-01-13","close":1929.1074},{"date":"2022-01-14","close":1924.3792},{"date":"2022-01-17","close":1891.2817},{"date":"2022-01-18","close":1872.369},{"date":"2022-01-19","close":1891.2817},{"date":"2022-01-20","close":1943.292},{"date":"2022-01-21","close":1938.5638},{"date":"2022-01-24","close":1985.8459},{"date":"2022-01-25","close":1806.1742},{"date":"2022-01-26","close":1806.1742},{"date":"2022-01-27","close":1725.7946},{"date":"2022-01-28","close":1791.9895},{"date":"2022-02-03","close":1862.9126},{"date":"2022-02-04","close":1962.2048},{"date":"2022-02-07","close":1971.6613},{"date":"2022-02-08","close":1971.6613},{"date":"2022-02-09","close":1971.6613},{"date":"2022-02-10","close":1966.9331},{"date":"2022-02-11","close":2000.0304},{"date":"2022-02-14","close":1962.2048},{"date":"2022-02-15","close":1905.4664},{"date":"2022-02-16","close":1919.651},{"date":"2022-02-17","close":1981.1178},{"date":"2022-02-18","close":1985.8459},{"date":"2022-02-21","close":1985.8459},{"date":"2022-02-22","close":1985.8459},{"date":"2022-02-23","close":1985.8459},{"date":"2022-02-24","close":2416.1123},{"date":"2022-02-25","close":2184.4304},{"date":"2022-02-28","close":2184.4304},{"date":"2022-03-02","close":2269.5381},{"date":"2022-03-03","close":2241.1687},{"date":"2022-03-04","close":2241.1687},{"date":"2022-03-07","close":2283.7227},{"date":"2022-03-08","close":2151.333},{"date":"2022-03-10","close":2151.333},{"date":"2022-03-11","close":2033.1281},{"date":"2022-03-14","close":2056.769},{"date":"2022-03-15","close":2056.769},{"date":"2022-03-16","close":2056.769},{"date":"2022-03-17","close":2056.769},{"date":"2022-03-18","close":2033.1281},{"date":"2022-03-21","close":2033.1281},{"date":"2022-03-22","close":3432.6765},{"date":"2022-03-23","close":3777.8352},{"date":"2022-03-24","close":3806.2046},{"date":"2022-03-25","close":3664.3584},{"date":"2022-03-28","close":3886.584},{"date":"2022-03-29","close":3583.979},{"date":"2022-03-30","close":3479.9583},{"date":"2022-03-31","close":3687.9995},{"date":"2022-04-01","close":3262.4609},{"date":"2022-04-04","close":3134.7996},{"date":"2022-04-05","close":3078.061},{"date":"2022-04-06","close":3134.7996},{"date":"2022-04-07","close":2926.7585},{"date":"2022-04-08","close":2841.6509},{"date":"2022-04-11","close":2903.1177},{"date":"2022-04-12","close":2803.8252},{"date":"2022-04-13","close":2794.3689},{"date":"2022-04-14","close":3404.3074},{"date":"2022-04-15","close":4425.5991},{"date":"2022-04-18","close":5749.4971},{"date":"2022-04-19","close":7470.563},{"date":"2022-04-20","close":7470.563},{"date":"2022-04-21","close":9692.8184},{"date":"2022-04-22","close":12577.0234},{"date":"2022-04-25","close":12624.3057},{"date":"2022-04-26","close":12624.3057},{"date":"2022-04-27","close":10260.2041},{"date":"2022-04-28","close":9134.8906},{"date":"2022-04-29","close":8680.9834},{"date":"2022-05-02","close":8822.8291},{"date":"2022-05-03","close":8576.9619},{"date":"2022-05-04","close":7763.7119},{"date":"2022-05-06","close":7290.8911},{"date":"2022-05-09","close":7840.0},{"date":"2022-05-10","close":8756.6348},{"date":"2022-05-11","close":8614.7891},{"date":"2022-05-12","close":7574.5835},{"date":"2022-05-13","close":7224.6968},{"date":"2022-05-16","close":8000.1216},{"date":"2022-05-17","close":7517.8447},{"date":"2022-05-18","close":7498.9321},{"date":"2022-05-19","close":7205.7837},{"date":"2022-05-20","close":7423.2812},{"date":"2022-05-23","close":7565.127},{"date":"2022-05-24","close":7290.8911},{"date":"2022-05-25","close":7565.127},{"date":"2022-05-26","close":7309.8047},{"date":"2022-05-27","close":9163.2598},{"date":"2022-05-30","close":8870.1113},{"date":"2022-05-31","close":8548.5938},{"date":"2022-06-02","close":8728.2656},{"date":"2022-06-03","close":8387.835},{"date":"2022-06-07","close":8454.0293},{"date":"2022-06-08","close":8113.5996},{"date":"2022-06-09","close":7565.127},{"date":"2022-06-10","close":7792.0811},{"date":"2022-06-13","close":9929.2295},{"date":"2022-06-14","close":8321.6396},{"date":"2022-06-15","close":8586.4199},{"date":"2022-06-16","close":8955.2197},{"date":"2022-06-17","close":8860.6562},{"date":"2022-06-20","close":9333.4756},{"date":"2022-06-21","close":9172.7168},{"date":"2022-06-22","close":9834.665},{"date":"2022-06-23","close":8993.0449},{"date":"2022-06-24","close":8662.0703},{"date":"2022-06-27","close":8785.0039},{"date":"2022-06-28","close":8425.6611},{"date":"2022-06-29","close":8463.4854},{"date":"2022-06-30","close":8123.0552},{"date":"2022-07-01","close":7082.8501},{"date":"2022-07-04","close":6676.2246},{"date":"2022-07-05","close":6685.6812},{"date":"2022-07-06","close":6288.5117},{"date":"2022-07-07","close":6430.3579},{"date":"2022-07-08","close":6534.3789},{"date":"2022-07-11","close":6619.4863},{"date":"2022-07-12","close":6487.0967},{"date":"2022-07-13","close":6430.3579},{"date":"2022-07-14","close":6089.9272},{"date":"2022-07-15","close":5768.4092},{"date":"2022-07-18","close":5834.6045},{"date":"2022-07-19","close":5881.8862},{"date":"2022-07-20","close":5825.1475},{"date":"2022-07-21","close":5683.3018},{"date":"2022-07-22","close":5446.8916},{"date":"2022-07-25","close":5361.7842},{"date":"2022-07-26","close":5361.7842},{"date":"2022-07-27","close":5248.3071},{"date":"2022-07-28","close":5144.2866},{"date":"2022-07-29","close":5172.6558},{"date":"2022-08-01","close":5286.1328},{"date":"2022-08-02","close":5097.0044},{"date":"2022-08-03","close":5115.917},{"date":"2022-08-04","close":5030.8096},{"date":"2022-08-05","close":5040.2656},{"date":"2022-08-08","close":5059.1787},{"date":"2022-08-09","close":4945.7017},{"date":"2022-08-10","close":4870.0503},{"date":"2022-08-11","close":4907.8765},{"date":"2022-08-12","close":4907.8765},{"date":"2022-08-16","close":4917.3325},{"date":"2022-08-17","close":5418.5225},{"date":"2022-08-18","close":5437.4351},{"date":"2022-08-19","close":5588.7378},{"date":"2022-08-22","close":6146.666},{"date":"2022-08-23","close":6439.814},{"date":"2022-08-24","close":6052.1021},{"date":"2022-08-25","close":6193.9482},{"date":"2022-08-26","close":6392.5322},{"date":"2022-08-29","close":6260.1426},{"date":"2022-08-30","close":5976.4507},{"date":"2022-08-31","close":5910.2554},{"date":"2022-09-01","close":5598.1938},{"date":"2022-09-02","close":5342.8711},{"date":"2022-09-05","close":5305.0454},{"date":"2022-09-06","close":5201.0249},{"date":"2022-09-07","close":4870.0503},{"date":"2022-09-08","close":5248.3071},{"date":"2022-09-13","close":5427.9785},{"date":"2022-09-14","close":5456.3481},{"date":"2022-09-15","close":5314.502},{"date":"2022-09-16","close":5021.3535},{"date":"2022-09-19","close":4907.8765},{"date":"2022-09-20","close":4879.5068},{"date":"2022-09-21","close":5021.3535},{"date":"2022-09-22","close":6524.9219},{"date":"2022-09-23","close":6808.6147},{"date":"2022-09-26","close":6742.4194},{"date":"2022-09-27","close":5929.1685},{"date":"2022-09-28","close":5872.4297},{"date":"2022-09-29","close":5929.1685},{"date":"2022-09-30","close":5787.3218},{"date":"2022-10-04","close":6118.2964},{"date":"2022-10-05","close":6449.271},{"date":"2022-10-06","close":6392.5322},{"date":"2022-10-07","close":6458.7271},{"date":"2022-10-11","close":7035.5684},{"date":"2022-10-12","close":6487.0967},{"date":"2022-10-13","close":5948.0811},{"date":"2022-10-14","close":5919.7119},{"date":"2022-10-17","close":5787.3218},{"date":"2022-10-18","close":5777.8657},{"date":"2022-10-19","close":5844.061},{"date":"2022-10-20","close":5579.2817},{"date":"2022-10-21","close":5229.3945},{"date":"2022-10-24","close":5446.8916},{"date":"2022-10-25","close":5286.1328},{"date":"2022-10-26","close":5144.2866},{"date":"2022-10-27","close":5134.8301},{"date":"2022-10-28","close":5021.3535},{"date":"2022-10-31","close":5806.2354},{"date":"2022-11-01","close":5711.6709},{"date":"2022-11-02","close":5541.4556},{"date":"2022-11-03","close":5333.4146},{"date":"2022-11-04","close":5352.3276},{"date":"2022-11-07","close":5390.1528},{"date":"2022-11-08","close":5399.6094},{"date":"2022-11-09","close":5361.7842},{"date":"2022-11-10","close":5484.7168},{"date":"2022-11-11","close":5409.0664},{"date":"2022-11-14","close":5276.6763},{"date":"2022-11-15","close":5446.8916},{"date":"2022-11-16","close":5579.2817},{"date":"2022-11-17","close":5361.7842},{"date":"2022-11-18","close":5248.3071},{"date":"2022-11-21","close":5286.1328},{"date":"2022-11-22","close":5210.481},{"date":"2022-11-23","close":5248.3071},{"date":"2022-11-24","close":5238.8506},{"date":"2022-11-25","close":5295.5889},{"date":"2022-11-28","close":5172.6558},{"date":"2022-11-29","close":5182.1118},{"date":"2022-11-30","close":5191.5688},{"date":"2022-12-01","close":5219.9375},{"date":"2022-12-02","close":5182.1118},{"date":"2022-12-05","close":5078.0918},{"date":"2022-12-06","close":4879.5068},{"date":"2022-12-07","close":5002.4399},{"date":"2022-12-08","close":4983.5273},{"date":"2022-12-09","close":4898.4199},{"date":"2022-12-12","close":4898.4199},{"date":"2022-12-13","close":4879.5068},{"date":"2022-12-14","close":4898.4199},{"date":"2022-12-15","close":4860.5942},{"date":"2022-12-16","close":4775.4863},{"date":"2022-12-19","close":4614.7275},{"date":"2022-12-20","close":4766.0303},{"date":"2022-12-21","close":4714.02},{"date":"2022-12-22","close":4643.0967},{"date":"2022-12-23","close":4411.4146},{"date":"2022-12-26","close":4236.4717},{"date":"2022-12-27","close":4222.2866},{"date":"2022-12-28","close":4227.0146},{"date":"2022-12-29","close":3981.1482},{"date":"2023-01-02","close":3900.7688},{"date":"2023-01-03","close":4255.3838},{"date":"2023-01-04","close":4160.8198},{"date":"2023-01-05","close":4085.1685},{"date":"2023-01-06","close":4146.6353},{"date":"2023-01-09","close":4165.5483},{"date":"2023-01-10","close":4198.6455},{"date":"2023-01-11","close":4283.7534},{"date":"2023-01-12","close":4331.0352},{"date":"2023-01-13","close":4326.3071},{"date":"2023-01-16","close":4193.9175},{"date":"2023-01-17","close":4156.0918},{"date":"2023-01-18","close":4113.5381},{"date":"2023-01-19","close":4075.7124},{"date":"2023-01-20","close":4099.3535},{"date":"2023-01-25","close":4118.2656},{"date":"2023-01-26","close":4557.9893},{"date":"2023-01-27","close":4335.7632},{"date":"2023-01-30","close":4335.7632},{"date":"2023-01-31","close":4680.9224},{"date":"2023-02-01","close":4562.7173},{"date":"2023-02-02","close":4605.271},{"date":"2023-02-03","close":4595.8145},{"date":"2023-02-06","close":4609.9995},{"date":"2023-02-07","close":4647.8252},{"date":"2023-02-08","close":4600.5435},{"date":"2023-02-09","close":4543.8047},{"date":"2023-02-10","close":4690.3789},{"date":"2023-02-13","close":4714.02},{"date":"2023-02-14","close":4888.9634},{"date":"2023-02-15","close":4657.2817},{"date":"2023-02-16","close":4699.835},{"date":"2023-02-17","close":4917.3325},{"date":"2023-02-20","close":4917.3325},{"date":"2023-02-21","close":4917.3325},{"date":"2023-02-22","close":5125.3735},{"date":"2023-02-23","close":4860.5942},{"date":"2023-02-24","close":4690.3789},{"date":"2023-02-27","close":4638.3682},{"date":"2023-02-28","close":4638.3682},{"date":"2023-03-02","close":4699.835},{"date":"2023-03-03","close":4666.7378},{"date":"2023-03-06","close":4685.6509},{"date":"2023-03-07","close":4695.1069},{"date":"2023-03-08","close":4832.2246},{"date":"2023-03-09","close":4917.3325},{"date":"2023-03-10","close":4600.5435},{"date":"2023-03-13","close":4463.4253},{"date":"2023-03-14","close":4004.7893},{"date":"2023-03-15","close":4113.5381},{"date":"2023-03-16","close":4028.4302},{"date":"2023-03-17","close":4085.1685},{"date":"2023-03-20","close":4156.0918},{"date":"2023-03-21","close":4141.9067},{"date":"2023-03-22","close":4089.8972},{"date":"2023-03-23","close":3966.9636},{"date":"2023-03-24","close":3971.6919},{"date":"2023-03-27","close":3948.0508},{"date":"2023-03-28","close":4037.8865},{"date":"2023-03-29","close":4047.3428},{"date":"2023-03-30","close":4151.3638},{"date":"2023-03-31","close":4052.0713},{"date":"2023-04-03","close":4099.3535},{"date":"2023-04-04","close":4118.2656},{"date":"2023-04-05","close":4118.2656},{"date":"2023-04-06","close":4000.0608},{"date":"2023-04-07","close":3981.1482},{"date":"2023-04-10","close":3867.6711},{"date":"2023-04-11","close":3867.6711},{"date":"2023-04-12","close":3891.312},{"date":"2023-04-13","close":3872.3994},{"date":"2023-04-14","close":3919.6816},{"date":"2023-04-17","close":4047.3428},{"date":"2023-04-18","close":3948.0508},{"date":"2023-04-19","close":4018.9741},{"date":"2023-04-20","close":4439.7842},{"date":"2023-04-21","close":5144.2866},{"date":"2023-04-24","close":5711.6709},{"date":"2023-04-25","close":5465.8047},{"date":"2023-04-26","close":6458.7271},{"date":"2023-04-27","close":5513.0864},{"date":"2023-04-28","close":5361.7842},{"date":"2023-05-02","close":5352.3276},{"date":"2023-05-03","close":5664.3892},{"date":"2023-05-04","close":5267.2192},{"date":"2023-05-08","close":6373.6196},{"date":"2023-05-09","close":5948.0811},{"date":"2023-05-10","close":6288.5117},{"date":"2023-05-11","close":5910.2554},{"date":"2023-05-12","close":5503.6299},{"date":"2023-05-15","close":5711.6709},{"date":"2023-05-16","close":6581.6611},{"date":"2023-05-17","close":6316.8813},{"date":"2023-05-18","close":5740.04},{"date":"2023-05-19","close":5730.5835},{"date":"2023-05-22","close":5985.9067},{"date":"2023-05-23","close":5881.8862},{"date":"2023-05-24","close":6127.7529},{"date":"2023-05-25","close":5966.9946},{"date":"2023-05-26","close":5796.7788},{"date":"2023-05-30","close":5626.5635},{"date":"2023-05-31","close":5730.5835},{"date":"2023-06-01","close":5617.1069},{"date":"2023-06-02","close":5768.4092},{"date":"2023-06-05","close":5825.1475},{"date":"2023-06-07","close":5966.9946},{"date":"2023-06-08","close":6146.666},{"date":"2023-06-09","close":6685.6812},{"date":"2023-06-12","close":6742.4194},{"date":"2023-06-13","close":6534.3789},{"date":"2023-06-14","close":6628.9429},{"date":"2023-06-15","close":6364.1636},{"date":"2023-06-16","close":6316.8813},{"date":"2023-06-19","close":6449.271},{"date":"2023-06-20","close":6260.1426},{"date":"2023-06-21","close":6316.8813},{"date":"2023-06-22","close":6241.23},{"date":"2023-06-23","close":5985.9067},{"date":"2023-06-26","close":5825.1475},{"date":"2023-06-27","close":5617.1069},{"date":"2023-06-28","close":5834.6045},{"date":"2023-06-29","close":5654.9321},{"date":"2023-06-30","close":5777.8657},{"date":"2023-07-03","close":5872.4297},{"date":"2023-07-04","close":5721.1274},{"date":"2023-07-05","close":5796.7788},{"date":"2023-07-06","close":5683.3018},{"date":"2023-07-07","close":5409.0664},{"date":"2023-07-10","close":5352.3276},{"date":"2023-07-11","close":5409.0664},{"date":"2023-07-12","close":5323.9585},{"date":"2023-07-13","close":5390.1528},{"date":"2023-07-14","close":5995.3633},{"date":"2023-07-17","close":5966.9946},{"date":"2023-07-18","close":6212.8604},{"date":"2023-07-19","close":6307.4248},{"date":"2023-07-20","close":6175.0347},{"date":"2023-07-21","close":5948.0811},{"date":"2023-07-24","close":5579.2817},{"date":"2023-07-25","close":5569.8247},{"date":"2023-07-26","close":5484.7168},{"date":"2023-07-27","close":5361.7842},{"date":"2023-07-28","close":5305.0454},{"date":"2023-07-31","close":5437.4351},{"date":"2023-08-01","close":5465.8047},{"date":"2023-08-02","close":5446.8916},{"date":"2023-08-03","close":5229.3945},{"date":"2023-08-04","close":5295.5889},{"date":"2023-08-07","close":5910.2554},{"date":"2023-08-08","close":5446.8916},{"date":"2023-08-09","close":5503.6299},{"date":"2023-08-10","close":5456.3481},{"date":"2023-08-11","close":5418.5225},{"date":"2023-08-14","close":5314.502},{"date":"2023-08-16","close":5030.8096},{"date":"2023-08-17","close":4907.8765},{"date":"2023-08-18","close":4870.0503},{"date":"2023-08-21","close":4870.0503},{"date":"2023-08-22","close":5040.2656},{"date":"2023-08-23","close":4851.1382},{"date":"2023-08-24","close":4860.5942},{"date":"2023-08-25","close":4964.6147},{"date":"2023-08-28","close":5078.0918},{"date":"2023-08-29","close":5059.1787},{"date":"2023-08-30","close":4992.9839},{"date":"2023-08-31","close":4992.9839},{"date":"2023-09-01","close":4926.7891},{"date":"2023-09-04","close":4851.1382},{"date":"2023-09-05","close":4907.8765},{"date":"2023-09-06","close":4870.0503},{"date":"2023-09-07","close":4766.0303},{"date":"2023-09-08","close":4870.0503},{"date":"2023-09-11","close":4860.5942},{"date":"2023-09-12","close":4841.6816},{"date":"2023-09-13","close":4841.6816},{"date":"2023-09-14","close":4832.2246},{"date":"2023-09-15","close":4898.4199},{"date":"2023-09-18","close":4832.2246},{"date":"2023-09-19","close":4794.3999},{"date":"2023-09-20","close":4723.4761},{"date":"2023-09-21","close":4529.6196},{"date":"2023-09-22","close":4591.0864},{"date":"2023-09-25","close":4505.9785},{"date":"2023-09-26","close":4359.4048},{"date":"2023-09-27","close":4444.5117},{"date":"2023-10-04","close":4245.9277},{"date":"2023-10-05","close":4122.9946},{"date":"2023-10-06","close":4264.8403},{"date":"2023-10-10","close":4680.9224},{"date":"2023-10-11","close":4553.2607},{"date":"2023-10-12","close":4539.0762},{"date":"2023-10-13","close":4936.2456},{"date":"2023-10-16","close":4822.7686},{"date":"2023-10-17","close":4766.0303},{"date":"2023-10-18","close":4775.4863},{"date":"2023-10-19","close":4539.0762},{"date":"2023-10-20","close":4449.2402},{"date":"2023-10-23","close":4737.6611},{"date":"2023-10-24","close":4491.7944},{"date":"2023-10-25","close":4591.0864},{"date":"2023-10-26","close":4444.5117},{"date":"2023-10-27","close":4312.1221},{"date":"2023-10-30","close":4364.1328},{"date":"2023-10-31","close":4274.2969},{"date":"2023-11-01","close":4312.1221},{"date":"2023-11-02","close":4444.5117},{"date":"2023-11-03","close":4477.6099},{"date":"2023-11-06","close":4491.7944},{"date":"2023-11-07","close":4401.9585},{"date":"2023-11-08","close":4392.502},{"date":"2023-11-09","close":4383.0459},{"date":"2023-11-10","close":4264.8403},{"date":"2023-11-13","close":4189.1895},{"date":"2023-11-14","close":4293.21},{"date":"2023-11-15","close":4331.0352},{"date":"2023-11-16","close":4349.9482},{"date":"2023-11-17","close":4245.9277},{"date":"2023-11-20","close":4283.7534},{"date":"2023-11-21","close":4293.21},{"date":"2023-11-22","close":4274.2969},{"date":"2023-11-23","close":4250.6558},{"date":"2023-11-24","close":4208.1021},{"date":"2023-11-27","close":4137.1787},{"date":"2023-11-28","close":4122.9946},{"date":"2023-11-29","close":4108.8096},{"date":"2023-11-30","close":4137.1787},{"date":"2023-12-01","close":4137.1787},{"date":"2023-12-04","close":4132.4507},{"date":"2023-12-05","close":4132.4507},{"date":"2023-12-06","close":4165.5483},{"date":"2023-12-07","close":4104.0815},{"date":"2023-12-08","close":4137.1787},{"date":"2023-12-11","close":4170.2764},{"date":"2023-12-12","close":4175.0044},{"date":"2023-12-13","close":4104.0815},{"date":"2023-12-14","close":4113.5381},{"date":"2023-12-15","close":4118.2656},{"date":"2023-12-18","close":4127.7227},{"date":"2023-12-19","close":4165.5483},{"date":"2023-12-20","close":4179.7329},{"date":"2023-12-21","close":4108.8096},{"date":"2023-12-22","close":4127.7227},{"date":"2023-12-26","close":4108.8096},{"date":"2023-12-27","close":4176.1675},{"date":"2023-12-28","close":4229.0908},{"date":"2024-01-02","close":4267.5811},{"date":"2024-01-03","close":4214.6567},{"date":"2024-01-04","close":4416.73},{"date":"2024-01-05","close":4339.7495},{"date":"2024-01-08","close":4402.2959},{"date":"2024-01-09","close":4464.8423},{"date":"2024-01-10","close":4455.2197},{"date":"2024-01-11","close":4474.4648},{"date":"2024-01-12","close":4541.8223},{"date":"2024-01-15","close":4628.4248},{"date":"2024-01-16","close":4440.7861},{"date":"2024-01-17","close":5340.4902},{"date":"2024-01-18","close":5244.2651},{"date":"2024-01-19","close":5119.1729},{"date":"2024-01-22","close":4796.8188},{"date":"2024-01-23","close":4705.4053},{"date":"2024-01-24","close":4589.9351},{"date":"2024-01-25","close":4522.5771},{"date":"2024-01-26","close":4508.1436},{"date":"2024-01-29","close":4676.5376},{"date":"2024-01-30","close":4498.521},{"date":"2024-01-31","close":4392.6733},{"date":"2024-02-01","close":4358.9951},{"date":"2024-02-02","close":4426.3521},{"date":"2024-02-05","close":4445.5977},{"date":"2024-02-06","close":4354.1836},{"date":"2024-02-07","close":4378.2397},{"date":"2024-02-08","close":4373.4287},{"date":"2024-02-13","close":4474.4648},{"date":"2024-02-14","close":4503.3325},{"date":"2024-02-15","close":4493.71},{"date":"2024-02-16","close":4517.7661},{"date":"2024-02-19","close":4537.0107},{"date":"2024-02-20","close":4493.71},{"date":"2024-02-21","close":4435.9751},{"date":"2024-02-22","close":4445.5977},{"date":"2024-02-23","close":4392.6733},{"date":"2024-02-26","close":4402.2959},{"date":"2024-02-27","close":4301.2593},{"date":"2024-02-28","close":4282.0146},{"date":"2024-02-29","close":4277.2031},{"date":"2024-03-04","close":4306.0708},{"date":"2024-03-05","close":4238.7139},{"date":"2024-03-06","close":4243.5244},{"date":"2024-03-07","close":4190.6006},{"date":"2024-03-08","close":4152.1113},{"date":"2024-03-11","close":4161.7334},{"date":"2024-03-12","close":4200.2236},{"date":"2024-03-13","close":4349.3726},{"date":"2024-03-14","close":4368.6172},{"date":"2024-03-15","close":4320.5049},{"date":"2024-03-18","close":4354.1836},{"date":"2024-03-19","close":4479.2759},{"date":"2024-03-20","close":4498.521},{"date":"2024-03-21","close":4460.0312},{"date":"2024-03-22","close":4479.2759},{"date":"2024-03-25","close":5658.0327},{"date":"2024-03-26","close":5311.6226},{"date":"2024-03-27","close":5071.0601},{"date":"2024-03-28","close":4715.0273},{"date":"2024-03-29","close":4796.8188},{"date":"2024-04-01","close":4777.5737},{"date":"2024-04-02","close":5051.8149},{"date":"2024-04-03","close":5022.9478},{"date":"2024-04-04","close":4994.0801},{"date":"2024-04-05","close":5109.5503},{"date":"2024-04-08","close":5157.6626},{"date":"2024-04-09","close":4955.5898},{"date":"2024-04-11","close":4917.0996},{"date":"2024-04-12","close":4955.5898},{"date":"2024-04-15","close":5167.2852},{"date":"2024-04-16","close":5061.438},{"date":"2024-04-17","close":5157.6626},{"date":"2024-04-18","close":5205.7754},{"date":"2024-04-19","close":5398.2251},{"date":"2024-04-22","close":5119.1729},{"date":"2024-04-23","close":4945.9678},{"date":"2024-04-24","close":4936.3452},{"date":"2024-04-25","close":4965.2124},{"date":"2024-04-26","close":4907.4775},{"date":"2024-04-29","close":4878.6104},{"date":"2024-04-30","close":4796.8188},{"date":"2024-05-02","close":4758.3286},{"date":"2024-05-03","close":4820.875},{"date":"2024-05-07","close":4926.7227},{"date":"2024-05-08","close":5032.5703},{"date":"2024-05-09","close":5090.3052},{"date":"2024-05-10","close":5225.02},{"date":"2024-05-13","close":5128.7949},{"date":"2024-05-14","close":5080.6826},{"date":"2024-05-16","close":5109.5503},{"date":"2024-05-17","close":5244.2651},{"date":"2024-05-20","close":5176.9077},{"date":"2024-05-21","close":5176.9077},{"date":"2024-05-22","close":5196.1528},{"date":"2024-05-23","close":4945.9678},{"date":"2024-05-24","close":4965.2124},{"date":"2024-05-27","close":4926.7227},{"date":"2024-05-28","close":5032.5703},{"date":"2024-05-29","close":4907.4775},{"date":"2024-05-30","close":4830.4971},{"date":"2024-05-31","close":4917.0996},{"date":"2024-06-03","close":5099.9277},{"date":"2024-06-04","close":4984.4575},{"date":"2024-06-05","close":4917.0996},{"date":"2024-06-07","close":4994.0801},{"date":"2024-06-10","close":5080.6826},{"date":"2024-06-11","close":4994.0801},{"date":"2024-06-12","close":5167.2852},{"date":"2024-06-13","close":5099.9277},{"date":"2024-06-14","close":5148.0405},{"date":"2024-06-17","close":5273.1323},{"date":"2024-06-18","close":5273.1323},{"date":"2024-06-19","close":5061.438},{"date":"2024-06-20","close":5167.2852},{"date":"2024-06-21","close":5051.8149},{"date":"2024-06-24","close":4849.7427},{"date":"2024-06-25","close":4936.3452},{"date":"2024-06-26","close":4917.0996},{"date":"2024-06-27","close":4984.4575},{"date":"2024-06-28","close":5022.9478},{"date":"2024-07-01","close":4926.7227},{"date":"2024-07-02","close":4926.7227},{"date":"2024-07-03","close":4859.3647},{"date":"2024-07-04","close":4700.5938},{"date":"2024-07-05","close":4623.6133},{"date":"2024-07-08","close":4758.3286},{"date":"2024-07-09","close":4724.6499},{"date":"2024-07-10","close":4671.7261},{"date":"2024-07-11","close":4772.7622},{"date":"2024-07-12","close":4700.5938},{"date":"2024-07-15","close":4657.2925},{"date":"2024-07-16","close":4613.9912},{"date":"2024-07-17","close":4503.3325},{"date":"2024-07-18","close":4450.4082},{"date":"2024-07-19","close":4431.1636},{"date":"2024-07-22","close":4416.73},{"date":"2024-07-23","close":4440.7861},{"date":"2024-07-24","close":4349.3726},{"date":"2024-07-25","close":4282.0146},{"date":"2024-07-26","close":4267.5811},{"date":"2024-07-29","close":4334.9385},{"date":"2024-07-30","close":4233.9023},{"date":"2024-07-31","close":4402.2959},{"date":"2024-08-01","close":4411.9185},{"date":"2024-08-02","close":4532.2002},{"date":"2024-08-05","close":4156.9219},{"date":"2024-08-06","close":4368.6172},{"date":"2024-08-07","close":4512.9546},{"date":"2024-08-08","close":4310.8823},{"date":"2024-08-09","close":4310.8823},{"date":"2024-08-12","close":4358.9951},{"date":"2024-08-13","close":4657.2925},{"date":"2024-08-14","close":4551.4448},{"date":"2024-08-16","close":4392.6733},{"date":"2024-08-19","close":4286.8262},{"date":"2024-08-20","close":4306.0708},{"date":"2024-08-21","close":4243.5244},{"date":"2024-08-22","close":4166.5444},{"date":"2024-08-23","close":4180.9785},{"date":"2024-08-26","close":4171.356},{"date":"2024-08-27","close":4156.9219},{"date":"2024-08-28","close":4147.2998},{"date":"2024-08-29","close":4118.4321},{"date":"2024-08-30","close":4128.0547},{"date":"2024-09-02","close":4132.8657},{"date":"2024-09-03","close":4118.4321},{"date":"2024-09-04","close":3940.416},{"date":"2024-09-05","close":3901.9258},{"date":"2024-09-06","close":3800.8894},{"date":"2024-09-09","close":3834.5684},{"date":"2024-09-10","close":3781.6443},{"date":"2024-09-11","close":3781.6443},{"date":"2024-09-12","close":3916.3594},{"date":"2024-09-13","close":3964.4722},{"date":"2024-09-19","close":3921.1709},{"date":"2024-09-20","close":4002.9619},{"date":"2024-09-23","close":4142.4883},{"date":"2024-09-24","close":4084.7534},{"date":"2024-09-25","close":4142.4883},{"date":"2024-09-26","close":4137.6772},{"date":"2024-09-27","close":4310.8823},{"date":"2024-09-30","close":4286.8262},{"date":"2024-10-02","close":4229.0908},{"date":"2024-10-04","close":4132.8657},{"date":"2024-10-07","close":4128.0547},{"date":"2024-10-08","close":4055.8857},{"date":"2024-10-10","close":4027.0183},{"date":"2024-10-11","close":4007.7734},{"date":"2024-10-14","close":4007.7734},{"date":"2024-10-15","close":4609.1797},{"date":"2024-10-16","close":4224.2798},{"date":"2024-10-17","close":4084.7534},{"date":"2024-10-18","close":4031.8296},{"date":"2024-10-21","close":4065.5085},{"date":"2024-10-22","close":4012.5847},{"date":"2024-10-23","close":3969.2834},{"date":"2024-10-24","close":3959.6606},{"date":"2024-10-25","close":3906.7371},{"date":"2024-10-28","close":3925.9822},{"date":"2024-10-29","close":3940.416},{"date":"2024-10-30","close":3930.7932},{"date":"2024-10-31","close":3945.2271},{"date":"2024-11-01","close":3892.3032},{"date":"2024-11-04","close":3921.1709},{"date":"2024-11-05","close":3911.5483},{"date":"2024-11-06","close":3863.4358},{"date":"2024-11-07","close":3844.1907},{"date":"2024-11-08","close":3853.8132},{"date":"2024-11-11","close":3757.5881},{"date":"2024-11-12","close":3618.0618},{"date":"2024-11-13","close":3488.158},{"date":"2024-11-14","close":3488.158},{"date":"2024-11-15","close":3627.6843},{"date":"2024-11-18","close":3699.8533},{"date":"2024-11-19","close":3752.7769},{"date":"2024-11-20","close":3829.7571},{"date":"2024-11-21","close":3728.7207},{"date":"2024-11-22","close":3723.9094},{"date":"2024-11-25","close":3743.1545},{"date":"2024-11-26","close":3767.2107},{"date":"2024-11-27","close":3810.512},{"date":"2024-11-28","close":3839.3794},{"date":"2024-11-29","close":3752.7769},{"date":"2024-12-02","close":3632.4958},{"date":"2024-12-03","close":3685.4194},{"date":"2024-12-04","close":3584.3831},{"date":"2024-12-05","close":3478.5356},{"date":"2024-12-06","close":3382.3105},{"date":"2024-12-09","close":3108.0691},{"date":"2024-12-10","close":3334.198},{"date":"2024-12-11","close":3459.2905},{"date":"2024-12-12","close":3468.9131},{"date":"2024-12-13","close":3545.8931},{"date":"2024-12-16","close":3560.3267},{"date":"2024-12-17","close":3584.3831},{"date":"2024-12-18","close":3598.8169},{"date":"2024-12-19","close":3565.1382},{"date":"2024-12-20","close":3473.7241},{"date":"2024-12-23","close":3555.5156},{"date":"2024-12-24","close":3555.5156},{"date":"2024-12-26","close":3555.5156},{"date":"2024-12-27","close":3477.4795},{"date":"2024-12-30","close":3511.6204},{"date":"2025-01-02","close":3516.4976},{"date":"2025-01-03","close":3589.6562},{"date":"2025-01-06","close":3618.9199},{"date":"2025-01-07","close":3618.9199},{"date":"2025-01-08","close":3623.7971},{"date":"2025-01-09","close":3618.9199},{"date":"2025-01-10","close":3623.7971},{"date":"2025-01-13","close":3618.9199},{"date":"2025-01-14","close":3604.2881},{"date":"2025-01-15","close":3560.3928},{"date":"2025-01-16","close":3614.0427},{"date":"2025-01-17","close":3579.9019},{"date":"2025-01-20","close":3560.3928},{"date":"2025-01-21","close":3599.4109},{"date":"2025-01-22","close":3565.27},{"date":"2025-01-23","close":3482.3569},{"date":"2025-01-24","close":3584.7791},{"date":"2025-01-31","close":3540.8838},{"date":"2025-02-03","close":3599.4109},{"date":"2025-02-04","close":3692.0786},{"date":"2025-02-05","close":3687.2014},{"date":"2025-02-06","close":3735.9739},{"date":"2025-02-07","close":3687.2014},{"date":"2025-02-10","close":3696.9558},{"date":"2025-02-11","close":3735.9739},{"date":"2025-02-12","close":3653.0605},{"date":"2025-02-13","close":3643.3062},{"date":"2025-02-14","close":3667.6924},{"date":"2025-02-17","close":3745.7283},{"date":"2025-02-18","close":3687.2014},{"date":"2025-02-19","close":3692.0786},{"date":"2025-02-20","close":3731.0967},{"date":"2025-02-21","close":3726.2195},{"date":"2025-02-24","close":3735.9739},{"date":"2025-02-25","close":3687.2014},{"date":"2025-02-26","close":3653.0605},{"date":"2025-02-27","close":3618.9199},{"date":"2025-02-28","close":3560.3928},{"date":"2025-03-04","close":3628.6743},{"date":"2025-03-05","close":3643.3062},{"date":"2025-03-06","close":3628.6743},{"date":"2025-03-07","close":3565.27},{"date":"2025-03-10","close":3589.6562},{"date":"2025-03-11","close":3618.9199},{"date":"2025-03-12","close":3882.2915},{"date":"2025-03-13","close":3740.8511},{"date":"2025-03-14","close":3696.9558},{"date":"2025-03-17","close":3833.5188},{"date":"2025-03-18","close":3745.7283},{"date":"2025-03-19","close":3745.7283},{"date":"2025-03-20","close":3726.2195},{"date":"2025-03-21","close":3677.4468},{"date":"2025-03-24","close":3677.4468},{"date":"2025-03-25","close":3545.761},{"date":"2025-03-26","close":3575.0247},{"date":"2025-03-27","close":3570.1475},{"date":"2025-03-28","close":3536.0066},{"date":"2025-03-31","close":3414.0754},{"date":"2025-04-01","close":3540.8838},{"date":"2025-04-02","close":3550.6384},{"date":"2025-04-03","close":3506.7432},{"date":"2025-04-04","close":3545.761},{"date":"2025-04-07","close":3399.4436},{"date":"2025-04-08","close":3457.9707},{"date":"2025-04-09","close":3336.0393},{"date":"2025-04-10","close":3467.7251},{"date":"2025-04-11","close":3448.2161},{"date":"2025-04-14","close":3501.866},{"date":"2025-04-15","close":3609.1653},{"date":"2025-04-16","close":3623.7971},{"date":"2025-04-17","close":3579.9019},{"date":"2025-04-18","close":3575.0247},{"date":"2025-04-21","close":3555.5156},{"date":"2025-04-22","close":3555.5156},{"date":"2025-04-23","close":3599.4109},{"date":"2025-04-24","close":3623.7971},{"date":"2025-04-25","close":3575.0247},{"date":"2025-04-28","close":3521.3748},{"date":"2025-04-29","close":3531.1294},{"date":"2025-04-30","close":3472.6023},{"date":"2025-05-02","close":3487.2341},{"date":"2025-05-07","close":3560.3928},{"date":"2025-05-08","close":3540.8838},{"date":"2025-05-09","close":3521.3748},{"date":"2025-05-12","close":3511.6204},{"date":"2025-05-13","close":3492.1113},{"date":"2025-05-14","close":3506.7432},{"date":"2025-05-15","close":3496.9885},{"date":"2025-05-16","close":3487.2341},{"date":"2025-05-19","close":3550.6384},{"date":"2025-05-20","close":3531.1294},{"date":"2025-05-21","close":3599.4109},{"date":"2025-05-22","close":3521.3748},{"date":"2025-05-23","close":3506.7432},{"date":"2025-05-26","close":3526.2522},{"date":"2025-05-27","close":3516.4976},{"date":"2025-05-28","close":3492.1113},{"date":"2025-05-29","close":3506.7432},{"date":"2025-05-30","close":3501.866},{"date":"2025-06-02","close":3496.9885},{"date":"2025-06-04","close":3521.3748},{"date":"2025-06-05","close":3550.6384},{"date":"2025-06-09","close":3589.6562},{"date":"2025-06-10","close":3565.27},{"date":"2025-06-11","close":3594.5337},{"date":"2025-06-12","close":3628.6743},{"date":"2025-06-13","close":3814.0098},{"date":"2025-06-16","close":3853.0278},{"date":"2025-06-17","close":3838.3962},{"date":"2025-06-18","close":3818.8872},{"date":"2025-06-19","close":3804.2554},{"date":"2025-06-20","close":3740.8511},{"date":"2025-06-23","close":3774.9919},{"date":"2025-06-24","close":3638.429},{"date":"2025-06-25","close":3628.6743},{"date":"2025-06-26","close":3589.6562},{"date":"2025-06-27","close":3575.0247},{"date":"2025-06-30","close":3662.8152},{"date":"2025-07-01","close":3696.9558},{"date":"2025-07-02","close":3692.0786},{"date":"2025-07-03","close":3711.5876},{"date":"2025-07-04","close":3692.0786},{"date":"2025-07-07","close":3692.0786},{"date":"2025-07-08","close":3745.7283},{"date":"2025-07-09","close":3779.8691},{"date":"2025-07-10","close":3804.2554},{"date":"2025-07-11","close":3809.1326},{"date":"2025-07-14","close":3809.1326},{"date":"2025-07-15","close":3784.7463},{"date":"2025-07-16","close":3760.3601},{"date":"2025-07-17","close":3784.7463},{"date":"2025-07-18","close":3765.2373},{"date":"2025-07-21","close":3833.5188},{"date":"2025-07-22","close":3735.9739},{"date":"2025-07-23","close":3731.0967},{"date":"2025-07-24","close":3735.9739},{"date":"2025-07-25","close":3799.3782},{"date":"2025-07-28","close":3784.7463},{"date":"2025-07-29","close":3789.6235},{"date":"2025-07-30","close":3760.3601},{"date":"2025-07-31","close":3594.5337},{"date":"2025-08-01","close":3521.3748},{"date":"2025-08-04","close":3550.6384},{"date":"2025-08-05","close":3560.3928},{"date":"2025-08-06","close":3550.6384},{"date":"2025-08-07","close":3540.8838},{"date":"2025-08-08","close":3565.27},{"date":"2025-08-11","close":3550.6384},{"date":"2025-08-12","close":3545.761},{"date":"2025-08-13","close":3516.4976},{"date":"2025-08-14","close":3506.7432},{"date":"2025-08-18","close":3482.3569},{"date":"2025-08-19","close":3453.0933},{"date":"2025-08-20","close":3414.0754},{"date":"2025-08-21","close":3423.8298},{"date":"2025-08-22","close":3453.0933},{"date":"2025-08-25","close":3536.0066},{"date":"2025-08-26","close":3438.4617},{"date":"2025-08-27","close":3448.2161},{"date":"2025-08-28","close":3443.3389},{"date":"2025-08-29","close":3433.5842},{"date":"2025-09-01","close":3350.6711},{"date":"2025-09-02","close":3384.8118},{"date":"2025-09-03","close":3365.3027},{"date":"2025-09-04","close":3370.1802},{"date":"2025-09-05","close":3360.4255},{"date":"2025-09-08","close":3389.6892},{"date":"2025-09-09","close":3384.8118},{"date":"2025-09-10","close":3404.3208},{"date":"2025-09-11","close":3394.5664},{"date":"2025-09-12","close":3404.3208},{"date":"2025-09-15","close":3404.3208},{"date":"2025-09-16","close":3379.9346},{"date":"2025-09-17","close":3375.0574},{"date":"2025-09-18","close":3365.3027},{"date":"2025-09-19","close":3440.0},{"date":"2025-09-22","close":3321.4075},{"date":"2025-09-23","close":3277.5125},{"date":"2025-09-24","close":3258.0034},{"date":"2025-09-25","close":3277.5125},{"date":"2025-09-26","close":3223.8625},{"date":"2025-09-29","close":3243.3716},{"date":"2025-09-30","close":3199.4763},{"date":"2025-10-01","close":3170.2129},{"date":"2025-10-02","close":3199.4763},{"date":"2025-10-10","close":3170.2129},{"date":"2025-10-13","close":3287.2668},{"date":"2025-10-14","close":3238.4944},{"date":"2025-10-15","close":3316.5303},{"date":"2025-10-16","close":3316.5303},{"date":"2025-10-17","close":3277.5125},{"date":"2025-10-20","close":3287.2668},{"date":"2025-10-21","close":3272.635},{"date":"2025-10-22","close":3258.0034},{"date":"2025-10-23","close":3253.126},{"date":"2025-10-24","close":3253.126},{"date":"2025-10-27","close":3228.7397},{"date":"2025-10-28","close":3223.8625},{"date":"2025-10-29","close":3179.9673},{"date":"2025-10-30","close":3140.9492},{"date":"2025-10-31","close":3126.3176},{"date":"2025-11-03","close":3058.0361},{"date":"2025-11-04","close":3072.6677},{"date":"2025-11-05","close":3043.4043},{"date":"2025-11-06","close":3038.5271},{"date":"2025-11-07","close":2994.6318},{"date":"2025-11-10","close":3062.9133},{"date":"2025-11-11","close":3038.5271},{"date":"2025-11-12","close":3072.6677},{"date":"2025-11-13","close":3082.4224},{"date":"2025-11-14","close":3092.1768},{"date":"2025-11-17","close":3048.2815},{"date":"2025-11-18","close":2975.1228},{"date":"2025-11-19","close":3004.3862},{"date":"2025-11-20","close":3053.1587},{"date":"2025-11-21","close":3023.8953},{"date":"2025-11-24","close":3019.0181},{"date":"2025-11-25","close":2984.8772},{"date":"2025-11-26","close":2999.509},{"date":"2025-11-27","close":2999.509},{"date":"2025-11-28","close":3058.0361},{"date":"2025-12-01","close":3038.5271},{"date":"2025-12-02","close":3053.1587},{"date":"2025-12-03","close":3067.7905},{"date":"2025-12-04","close":3023.8953},{"date":"2025-12-05","close":3028.7725},{"date":"2025-12-08","close":3028.7725},{"date":"2025-12-09","close":3019.0181},{"date":"2025-12-10","close":3009.2637},{"date":"2025-12-11","close":3009.2637},{"date":"2025-12-12","close":3067.7905},{"date":"2025-12-15","close":3067.7905},{"date":"2025-12-16","close":3053.1587},{"date":"2025-12-17","close":3033.6499},{"date":"2025-12-18","close":3009.2637},{"date":"2025-12-19","close":3038.5271},{"date":"2025-12-22","close":3033.6499},{"date":"2025-12-23","close":3014.1409},{"date":"2025-12-24","close":2999.509},{"date":"2025-12-26","close":2980.0},{"date":"2025-12-29","close":3065.0},{"date":"2025-12-30","close":3070.0},{"date":"2026-01-02","close":3080.0},{"date":"2026-01-05","close":3070.0},{"date":"2026-01-06","close":3050.0},{"date":"2026-01-07","close":3005.0},{"date":"2026-01-08","close":2980.0},{"date":"2026-01-09","close":2995.0},{"date":"2026-01-12","close":2995.0},{"date":"2026-01-13","close":2970.0},{"date":"2026-01-14","close":2975.0},{"date":"2026-01-15","close":2990.0},{"date":"2026-01-16","close":2980.0},{"date":"2026-01-19","close":2955.0},{"date":"2026-01-20","close":3025.0},{"date":"2026-01-21","close":2955.0},{"date":"2026-01-22","close":2945.0},{"date":"2026-01-23","close":2970.0},{"date":"2026-01-26","close":3035.0},{"date":"2026-01-27","close":3035.0},{"date":"2026-01-28","close":3015.0},{"date":"2026-01-29","close":3055.0},{"date":"2026-01-30","close":3020.0},{"date":"2026-02-02","close":2985.0},{"date":"2026-02-03","close":3005.0},{"date":"2026-02-04","close":3100.0},{"date":"2026-02-05","close":3045.0},{"date":"2026-02-06","close":3050.0},{"date":"2026-02-09","close":3080.0},{"date":"2026-02-10","close":3085.0},{"date":"2026-02-11","close":3080.0},{"date":"2026-02-12","close":3105.0},{"date":"2026-02-13","close":3100.0},{"date":"2026-02-19","close":3115.0},{"date":"2026-02-20","close":3200.0},{"date":"2026-02-23","close":3325.0},{"date":"2026-02-24","close":3250.0},{"date":"2026-02-25","close":3180.0},{"date":"2026-02-26","close":3120.0},{"date":"2026-02-27","close":3065.0},{"date":"2026-03-03","close":3595.0},{"date":"2026-03-04","close":4330.0},{"date":"2026-03-05","close":4150.0},{"date":"2026-03-06","close":4110.0},{"date":"2026-03-09","close":4545.0},{"date":"2026-03-10","close":4155.0},{"date":"2026-03-11","close":3960.0},{"date":"2026-03-12","close":3890.0},{"date":"2026-03-13","close":4285.0},{"date":"2026-03-16","close":4570.0},{"date":"2026-03-17","close":4390.0},{"date":"2026-03-18","close":4000.0},{"date":"2026-03-19","close":4000.0},{"date":"2026-03-20","close":3965.0},{"date":"2026-03-23","close":3960.0},{"date":"2026-03-24","close":3725.0},{"date":"2026-03-25","close":3820.0},{"date":"2026-03-26","close":3820.0},{"date":"2026-03-27","close":3725.0},{"date":"2026-03-30","close":3955.0},{"date":"2026-03-31","close":3995.0},{"date":"2026-04-01","close":3860.0},{"date":"2026-04-02","close":3945.0},{"date":"2026-04-03","close":4105.0},{"date":"2026-04-06","close":4390.0},{"date":"2026-04-07","close":4180.0},{"date":"2026-04-08","close":3790.0},{"date":"2026-04-09","close":3955.0},{"date":"2026-04-10","close":4060.0},{"date":"2026-04-13","close":4250.0},{"date":"2026-04-14","close":4070.0},{"date":"2026-04-15","close":3980.0},{"date":"2026-04-16","close":4035.0},{"date":"2026-04-17","close":3955.0},{"date":"2026-04-20","close":4010.0},{"date":"2026-04-21","close":3960.0},{"date":"2026-04-22","close":3940.0},{"date":"2026-04-23","close":3935.0},{"date":"2026-04-24","close":3925.0},{"date":"2026-04-27","close":3950.0},{"date":"2026-04-28","close":3900.0},{"date":"2026-04-29","close":3835.0},{"date":"2026-04-30","close":3945.0},{"date":"2026-05-04","close":3950.0},{"date":"2026-05-06","close":3815.0},{"date":"2026-05-07","close":3600.0},{"date":"2026-05-08","close":3615.0},{"date":"2026-05-11","close":3615.0},{"date":"2026-05-12","close":3530.0},{"date":"2026-05-13","close":3575.0},{"date":"2026-05-14","close":3515.0},{"date":"2026-05-15","close":3400.0},{"date":"2026-05-18","close":3430.0},{"date":"2026-05-19","close":3380.0},{"date":"2026-05-20","close":3250.0},{"date":"2026-05-21","close":3190.0},{"date":"2026-05-22","close":3230.0},{"date":"2026-05-26","close":3170.0},{"date":"2026-05-27","close":3040.0},{"date":"2026-05-28","close":3060.0},{"date":"2026-05-29","close":2875.0},{"date":"2026-06-01","close":2830.0},{"date":"2026-06-02","close":2730.0},{"date":"2026-06-04","close":2670.0},{"date":"2026-06-05","close":2660.0},{"date":"2026-06-08","close":2520.0},{"date":"2026-06-09","close":2485.0},{"date":"2026-06-10","close":2460.0},{"date":"2026-06-11","close":2555.0},{"date":"2026-06-12","close":2545.0},{"date":"2026-06-15","close":2505.0},{"date":"2026-06-16","close":2575.0},{"date":"2026-06-17","close":2555.0},{"date":"2026-06-18","close":2460.0},{"date":"2026-06-19","close":2385.0},{"date":"2026-06-22","close":2320.0},{"date":"2026-06-23","close":2235.0},{"date":"2026-06-24","close":2235.0},{"date":"2026-06-25","close":2170.0},{"date":"2026-06-26","close":2125.0},{"date":"2026-06-29","close":2240.0},{"date":"2026-06-30","close":2190.0},{"date":"2026-07-01","close":2260.0},{"date":"2026-07-02","close":2255.0},{"date":"2026-07-03","close":2320.0},{"date":"2026-07-06","close":2330.0},{"date":"2026-07-07","close":2380.0},{"date":"2026-07-08","close":2385.0},{"date":"2026-07-09","close":2430.0},{"date":"2026-07-10","close":2445.0},{"date":"2026-07-13","close":2480.0},{"date":"2026-07-14","close":2580.0},{"date":"2026-07-15","close":2510.0},{"date":"2026-07-16","close":2410.0},{"date":"2026-07-20","close":2770.0},{"date":"2026-07-21","close":2570.0},{"date":"2026-07-22","close":2685.0},{"date":"2026-07-23","close":2645.0},{"date":"2026-07-24","close":2620.0},{"date":"2026-07-27","close":2370.0},{"date":"2026-07-28","close":2225.0},{"date":"2026-07-29","close":2105.0},{"date":"2026-07-30","close":2095.0},{"date":"2026-07-31","close":2175.0},{"date":"2026-08-03","close":2215.0},{"date":"2026-08-04","close":2300.0},{"date":"2026-08-05","close":2380.0},{"date":"2026-08-06","close":2395.0},{"date":"2026-08-07","close":2410.0},{"date":"2026-08-10","close":2510.0},{"date":"2026-08-11","close":2500.0},{"date":"2026-08-12","close":2510.0},{"date":"2026-08-13","close":2495.0},{"date":"2026-08-14","close":2450.0},{"date":"2026-08-18","close":2455.0},{"date":"2026-08-19","close":2365.0},{"date":"2026-08-20","close":2385.0},{"date":"2026-08-21","close":2365.0},{"date":"2026-08-24","close":2390.0},{"date":"2026-08-25","close":2435.0},{"date":"2026-08-26","close":2405.0},{"date":"2026-08-27","close":2405.0},{"date":"2026-08-28","close":2510.0},{"date":"2026-08-31","close":2490.0},{"date":"2026-09-01","close":2450.0},{"date":"2026-09-02","close":2410.0},{"date":"2026-09-03","close":2385.0},{"date":"2026-09-04","close":2400.0},{"date":"2026-09-07","close":2390.0},{"date":"2026-09-08","close":2375.0},{"date":"2026-09-09","close":2410.0},{"date":"2026-09-10","close":2490.0},{"date":"2026-09-11","close":2470.0},{"date":"2026-09-14","close":2455.0},{"date":"2026-09-15","close":2450.0},{"date":"2026-09-16","close":2430.0},{"date":"2026-09-17","close":2450.0},{"date":"2026-09-18","close":2430.0},{"date":"2026-09-21","close":2370.0},{"date":"2026-09-22","close":2340.0},{"date":"2026-09-23","close":2350.0},{"date":"2026-09-28","close":2385.0},{"date":"2026-09-29","close":2355.0},{"date":"2026-09-30","close":2345.0},{"date":"2026-10-01","close":2340.0},{"date":"2026-10-02","close":2365.0},{"date":"2026-10-06","close":2320.0},{"date":"2026-10-07","close":2335.0},{"date":"2026-10-08","close":2305.0},{"date":"2026-10-12","close":2230.0},{"date":"2026-10-13","close":2225.0},{"date":"2026-10-14","close":2260.0},{"date":"2026-10-15","close":2190.0},{"date":"2026-10-16","close":2290.0},{"date":"2026-10-19","close":2325.0},{"date":"2026-10-20","close":2270.0},{"date":"2026-10-21","close":2305.0},{"date":"2026-10-22","close":2245.0},{"date":"2026-10-23","close":2235.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-95553.0,"foreign_net":95553.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":52083.0,"foreign_net":-52083.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-31067.0,"foreign_net":31067.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-7271.0,"foreign_net":7271.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-116428.0,"foreign_net":116427.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-115166.0,"foreign_net":115165.0,"institution_net":1.0},{"date":"2026-10-14","retail_net":-13004.0,"foreign_net":13003.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":-91838.0,"foreign_net":91837.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":-8490.0,"foreign_net":8601.0,"institution_net":-111.0},{"date":"2026-10-08","retail_net":-10286.0,"foreign_net":10286.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-44582.0,"foreign_net":44582.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":72745.0,"foreign_net":-72745.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-39305.0,"foreign_net":39305.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-6115.0,"foreign_net":6114.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":7618.0,"foreign_net":-7619.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":56941.0,"foreign_net":-56942.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-66935.0,"foreign_net":66934.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":-39047.0,"foreign_net":39046.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":-4822.0,"foreign_net":4837.0,"institution_net":-15.0},{"date":"2026-09-21","retail_net":32283.0,"foreign_net":-32282.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":103047.0,"foreign_net":-103047.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-60775.0,"foreign_net":60776.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":-42998.0,"foreign_net":42998.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-50471.0,"foreign_net":50470.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":107969.0,"foreign_net":-107969.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":42131.0,"foreign_net":-42257.0,"institution_net":126.0},{"date":"2026-09-10","retail_net":206800.0,"foreign_net":-235800.0,"institution_net":29000.0},{"date":"2026-09-09","retail_net":-8756.0,"foreign_net":8756.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":7706.0,"foreign_net":-7706.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-42940.0,"foreign_net":42939.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-95553.0,"foreign_net":95553.0,"institution_net":0},"d3":{"retail_net":-74537.0,"foreign_net":74537.0,"institution_net":0},"d7":{"retail_net":-326406.0,"foreign_net":326403.0,"institution_net":3.0},"d14":{"retail_net":-454277.0,"foreign_net":454383.0,"institution_net":-106.0},"d30":{"retail_net":-206526.0,"foreign_net":177517.0,"institution_net":29009.0}},"analysis":"최근 5일 외국인 순매수 19.82만, 기관 순매수 1.00. 30일 누적: 외국인 17.75만, 기관 2.90만.","foreign_flow":198235.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1.0},"insider_trades":[],"price_analysis":{"current":2210.0,"low_30d":2145.0,"support":2213.5,"high_30d":2830.0,"change_1d":-1.6,"change_7d":-4.1,"change_30d":-6.1,"resistance":2761.5,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.26,"per":null,"quarter":"2024-Q2"},{"pbr":1.91,"per":113.33,"quarter":"2024-Q3"},{"pbr":1.56,"per":37.65,"quarter":"2024-Q4"},{"pbr":1.53,"per":38.49,"quarter":"2025-Q1"},{"pbr":1.62,"per":29.57,"quarter":"2025-Q2"},{"pbr":1.4,"per":25.28,"quarter":"2025-Q3"},{"pbr":1.3,"per":19.4,"quarter":"2025-Q4"},{"pbr":1.71,"per":21.22,"quarter":"2026-Q1"},{"pbr":0.94,"per":15.85,"quarter":"2026-Q2"},{"pbr":0.53,"per":null,"quarter":"현재"}],"timeline":[{"close":5022.9478,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4286.8262,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3511.6204,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3414.0754,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3662.8152,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3199.4763,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3995.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2190.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":0.94,"per_5y_avg":37.6,"per_5y_low":15.85,"current_pbr":0.53,"current_per":null,"pbr_5y_high":2.26,"per_5y_high":113.33,"pbr_5y_median":1.56,"per_5y_median":27.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.5%"},"momentum":{"grade":"C","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.54x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.26,"per":null,"close":5022.9478,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.91,"per":113.33,"close":4286.8262,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":37.65,"close":3511.6204,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.53,"per":38.49,"close":3414.0754,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.62,"per":29.57,"close":3662.8152,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.4,"per":25.28,"close":3199.4763,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":19.4,"close":3070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":21.22,"close":3995.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":15.85,"close":2190.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-6.0,"pbr":null,"per":null,"roa":-0.0010367875185377773,"roe":-0.0014050634584487028,"revenue":119772795032.0,"market_cap":null,"net_income":-229457899.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07889529958347678,"total_assets":221316224296.0,"total_equity":163307854617.0,"profit_margin":-0.0019157764410415166,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-377176917.0,"operating_margin":-0.0031491034078250297},{"eps":45.6,"pbr":0.95,"per":24.44,"roa":0.008911991970704646,"roe":0.010996505364808043,"revenue":125478412032.0,"market_cap":156000000000.0,"net_income":1796874552.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08732609438989047,"total_assets":201624345927.0,"total_equity":163404144534.0,"profit_margin":0.014320188810978528,"dividend_yield":1.89,"fiscal_quarter":"Q1","operating_income":1483337930.0,"operating_margin":0.011821459213412051},{"eps":44.09119437639352,"pbr":null,"per":null,"roa":0.008320484883945257,"roe":0.010581737002628369,"revenue":114051287780.0,"market_cap":null,"net_income":1742549092.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10020977919202588,"total_assets":209428791267.0,"total_equity":164675146582.0,"profit_margin":0.015278644598571318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1853633468.0,"operating_margin":0.016252630760080315},{"eps":54.46559305319199,"pbr":null,"per":null,"roa":0.009577927318988346,"roe":0.0132531122009163,"revenue":124541291050.0,"market_cap":null,"net_income":2115176303.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08894636943784918,"total_assets":220838625368.0,"total_equity":159598460417.0,"profit_margin":0.016983735154558605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2545839294.0,"operating_margin":0.020441728783571977},{"eps":44.09119437639352,"pbr":null,"per":null,"roa":0.00851251335680679,"roe":0.011088345301570874,"revenue":107899181163.0,"market_cap":null,"net_income":1746167514.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08947496488796872,"total_assets":205129488884.0,"total_equity":157477735993.0,"profit_margin":0.016183324981513234,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1038570964.0,"operating_margin":0.009625383184614372},{"eps":15.561598015197712,"pbr":null,"per":null,"roa":0.0031994332838115617,"roe":0.004126279811100977,"revenue":108360406669.0,"market_cap":null,"net_income":642252243.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09960553116019055,"total_assets":200739376642.0,"total_equity":155649222157.0,"profit_margin":0.005927001039797103,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":423427268.0,"operating_margin":0.0039075828618234144},{"eps":12.442251567595664,"pbr":null,"per":null,"roa":0.002368887067419663,"roe":0.0031342833881377124,"revenue":114761691638.0,"market_cap":null,"net_income":491736150.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08293160276881627,"total_assets":207581085972.0,"total_equity":156889498844.0,"profit_margin":0.004284845778947858,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":316807602.0,"operating_margin":0.002760569293447905},{"eps":51.762763170392155,"pbr":null,"per":null,"roa":0.010348148412559545,"roe":0.013035646679001731,"revenue":106188721379.0,"market_cap":null,"net_income":2045740816.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08648695213328207,"total_assets":197691483968.0,"total_equity":156934355953.0,"profit_margin":0.0192651421867913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":523669826.0,"operating_margin":0.004931501379802483},{"eps":8.930975747004661,"pbr":null,"per":null,"roa":0.0017150119586125656,"roe":0.0022787625659145983,"revenue":99598389340.0,"market_cap":null,"net_income":352965346.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09589086064832944,"total_assets":205809262278.0,"total_equity":154893428249.0,"profit_margin":0.0035438860842927763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1357137230.0,"operating_margin":0.013626096154699122},{"eps":20.145067496183607,"pbr":null,"per":null,"roa":0.0032252841398946273,"roe":0.005022905137696075,"revenue":110429301845.0,"market_cap":null,"net_income":776722319.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09691687811285918,"total_assets":240822912125.0,"total_equity":154636071697.0,"profit_margin":0.007033661410720657,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1498623743.0,"operating_margin":0.013570888504787323},{"eps":-43.01404081270618,"pbr":null,"per":null,"roa":-0.007038784575548317,"roe":-0.01084313741204353,"revenue":101139058237.0,"market_cap":null,"net_income":-1699978393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0760589081517255,"total_assets":241515900189.0,"total_equity":156779198529.0,"profit_margin":-0.016808327293461902,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1900446948.0,"operating_margin":-0.01879043547693184},{"eps":4.380732588107097,"pbr":null,"per":null,"roa":0.0006948078017990806,"roe":0.0010868071497087482,"revenue":105602070715.0,"market_cap":null,"net_income":173133019.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10479510313643947,"total_assets":249181167154.0,"total_equity":159304269434.0,"profit_margin":0.001639485076644503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1765905445.0,"operating_margin":0.016722261533733032}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":37.8248,"per":113.33,"date":"2024-09","close":4286.83,"source":"reported"},{"eps":37.8248,"per":104.3,"date":"2024-10","close":3945.23,"source":"reported"},{"eps":37.8248,"per":99.21,"date":"2024-11","close":3752.78,"source":"reported"},{"eps":93.2811,"per":37.65,"date":"2024-12","close":3511.62,"source":"reported"},{"eps":93.2811,"per":37.96,"date":"2025-01","close":3540.88,"source":"reported"},{"eps":93.2811,"per":38.17,"date":"2025-02","close":3560.39,"source":"reported"},{"eps":88.6976,"per":38.49,"date":"2025-03","close":3414.08,"source":"reported"},{"eps":88.6976,"per":39.15,"date":"2025-04","close":3472.6,"source":"reported"},{"eps":88.6976,"per":39.48,"date":"2025-05","close":3501.87,"source":"reported"},{"eps":123.8578,"per":29.57,"date":"2025-06","close":3662.82,"source":"reported"},{"eps":123.8578,"per":29.02,"date":"2025-07","close":3594.53,"source":"reported"},{"eps":123.8578,"per":27.72,"date":"2025-08","close":3433.58,"source":"reported"},{"eps":126.5606,"per":25.28,"date":"2025-09","close":3199.48,"source":"reported"},{"eps":126.5606,"per":24.7,"date":"2025-10","close":3126.32,"source":"reported"},{"eps":126.5606,"per":24.16,"date":"2025-11","close":3058.04,"source":"reported"},{"eps":158.2096,"per":19.4,"date":"2025-12","close":3070.0,"source":"reported"},{"eps":158.2096,"per":19.09,"date":"2026-01","close":3020.0,"source":"reported"},{"eps":158.2096,"per":19.37,"date":"2026-02","close":3065.0,"source":"reported"},{"eps":188.248,"per":21.22,"date":"2026-03","close":3995.0,"source":"reported"},{"eps":188.248,"per":20.96,"date":"2026-04","close":3945.0,"source":"reported"},{"eps":188.248,"per":15.27,"date":"2026-05","close":2875.0,"source":"reported"},{"eps":138.1568,"per":15.85,"date":"2026-06","close":2190.0,"source":"reported"},{"eps":138.1568,"per":15.74,"date":"2026-07","close":2175.0,"source":"reported"},{"eps":138.1568,"per":18.02,"date":"2026-08","close":2490.0,"source":"reported"},{"eps":138.1568,"per":16.97,"date":"2026-09","close":2345.0,"source":"reported"},{"eps":138.1568,"per":16.18,"date":"2026-10","close":2235.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.86,"std":26.89,"count":26,"current":16.18,"lower_1sd":7.97,"upper_1sd":61.74},"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":"한일사료","phase":"above-fold","symbol_resolved":true}