{"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":"2026-10-23T09:51:30.516758+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":-13.0,"direction":"higher_better","percentile":35}],"summary":"매출 +1.5%","percentile":44},"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":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.63,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.2x","percentile":40}},"signals":[],"summary":"해태제과식품(101530)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1610.00억. 현재가 5,530원, 전일 대비 +0.0%, 30일 -0.5%. PER 7.2배 / ROE 1.4%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.83%","value_pct":3.83},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.83},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-12.784746278438433,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":5530.0,"sma_60":5581.666666666667,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-12.78)가 시그널선(-16.25)을 상회합니다(골든크로스). SMA20 5530, SMA60 5582 — 혼조세입니다.","bb_lower":5530.0,"bb_upper":5530.0,"macd_signal":-16.253910786032545},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":5134,"high":6172,"low":5106,"close":5357,"volume":678306,"rsi_14":49.14,"sma_20":5801.0,"sma_60":6032.67,"sma_120":6343.92},{"date":"2024-10-24","open":5440,"high":5440,"low":5246,"close":5320,"volume":63547,"rsi_14":53.27,"sma_20":5798.0,"sma_60":6016.83,"sma_120":6347.25},{"date":"2024-10-25","open":5320,"high":5347,"low":5208,"close":5227,"volume":50560,"rsi_14":45.95,"sma_20":5787.5,"sma_60":5995.67,"sma_120":6349.83},{"date":"2024-10-28","open":5264,"high":5394,"low":5190,"close":5375,"volume":29386,"rsi_14":47.37,"sma_20":5786.0,"sma_60":5978.83,"sma_120":6353.75},{"date":"2024-10-29","open":5329,"high":5422,"low":5292,"close":5329,"volume":30907,"rsi_14":44.92,"sma_20":5776.5,"sma_60":5963.83,"sma_120":6357.25},{"date":"2024-10-30","open":5320,"high":5459,"low":5301,"close":5385,"volume":30278,"rsi_14":46.28,"sma_20":5770.0,"sma_60":5947.17,"sma_120":6361.5},{"date":"2024-10-31","open":5385,"high":5533,"low":5338,"close":5486,"volume":42658,"rsi_14":54.92,"sma_20":5776.0,"sma_60":5934.67,"sma_120":6366.5},{"date":"2024-11-01","open":5477,"high":6432,"low":5394,"close":5709,"volume":1438226,"rsi_14":59.85,"sma_20":5800.5,"sma_60":5916.17,"sma_120":6373.42},{"date":"2024-11-04","open":5746,"high":5941,"low":5616,"close":5839,"volume":187583,"rsi_14":65.31,"sma_20":5829.0,"sma_60":5899.0,"sma_120":6381.33},{"date":"2024-11-05","open":5792,"high":5950,"low":5755,"close":5783,"volume":86713,"rsi_14":62.75,"sma_20":5848.0,"sma_60":5891.0,"sma_120":6388.42},{"date":"2024-11-06","open":5737,"high":5931,"low":5635,"close":5700,"volume":95364,"rsi_14":60.0,"sma_20":5862.0,"sma_60":5894.5,"sma_120":6394.67},{"date":"2024-11-07","open":5833,"high":5842,"low":5681,"close":5700,"volume":72012,"rsi_14":61.54,"sma_20":5867.0,"sma_60":5892.0,"sma_120":6399.67},{"date":"2024-11-08","open":5579,"high":5644,"low":5533,"close":5533,"volume":42783,"rsi_14":60.13,"sma_20":5875.5,"sma_60":5887.0,"sma_120":6404.42},{"date":"2024-11-11","open":5533,"high":5561,"low":5375,"close":5385,"volume":43028,"rsi_14":58.28,"sma_20":5871.5,"sma_60":5880.5,"sma_120":6407.5},{"date":"2024-11-12","open":5394,"high":5422,"low":5208,"close":5208,"volume":52445,"rsi_14":44.94,"sma_20":5860.0,"sma_60":5866.83,"sma_120":6409.0},{"date":"2024-11-13","open":5208,"high":5236,"low":5060,"close":5125,"volume":45398,"rsi_14":43.56,"sma_20":5844.0,"sma_60":5851.33,"sma_120":6406.17},{"date":"2024-11-14","open":5069,"high":5208,"low":5060,"close":5125,"volume":29294,"rsi_14":46.41,"sma_20":5829.0,"sma_60":5836.5,"sma_120":6401.42},{"date":"2024-11-15","open":5079,"high":5236,"low":5023,"close":5153,"volume":40960,"rsi_14":41.43,"sma_20":5825.0,"sma_60":5820.0,"sma_120":6398.58},{"date":"2024-11-18","open":5153,"high":5236,"low":5042,"close":5181,"volume":28664,"rsi_14":44.2,"sma_20":5822.0,"sma_60":5808.17,"sma_120":6394.83},{"date":"2024-11-19","open":5162,"high":5329,"low":5162,"close":5236,"volume":17101,"rsi_14":44.2,"sma_20":5827.5,"sma_60":5798.5,"sma_120":6391.0},{"date":"2024-11-20","open":5320,"high":5486,"low":5208,"close":5422,"volume":58771,"rsi_14":47.62,"sma_20":5831.0,"sma_60":5791.33,"sma_120":6389.17},{"date":"2024-11-21","open":5338,"high":5496,"low":5338,"close":5394,"volume":72981,"rsi_14":36.51,"sma_20":5835.0,"sma_60":5784.33,"sma_120":6386.83},{"date":"2024-11-22","open":5394,"high":5533,"low":5329,"close":5394,"volume":91554,"rsi_14":28.57,"sma_20":5844.0,"sma_60":5779.17,"sma_120":6386.0},{"date":"2024-11-25","open":6654,"high":6858,"low":5486,"close":5625,"volume":2603738,"rsi_14":43.51,"sma_20":5857.5,"sma_60":5778.83,"sma_120":6388.42},{"date":"2024-11-26","open":5551,"high":5644,"low":5431,"close":5616,"volume":242703,"rsi_14":46.34,"sma_20":5873.0,"sma_60":5780.67,"sma_120":6389.58},{"date":"2024-11-27","open":5570,"high":5653,"low":5486,"close":5486,"volume":127100,"rsi_14":46.72,"sma_20":5878.5,"sma_60":5779.33,"sma_120":6389.5},{"date":"2024-11-28","open":5514,"high":5635,"low":5449,"close":5459,"volume":89844,"rsi_14":46.72,"sma_20":5877.0,"sma_60":5780.83,"sma_120":6388.58},{"date":"2024-11-29","open":5422,"high":5459,"low":5283,"close":5292,"volume":90208,"rsi_14":45.97,"sma_20":5854.5,"sma_60":5781.5,"sma_120":6386.92},{"date":"2024-12-02","open":5320,"high":5375,"low":5255,"close":5283,"volume":52348,"rsi_14":53.77,"sma_20":5824.5,"sma_60":5780.5,"sma_120":6385.5},{"date":"2024-12-03","open":5283,"high":5524,"low":5283,"close":5496,"volume":60220,"rsi_14":66.67,"sma_20":5809.0,"sma_60":5783.0,"sma_120":6384.75},{"date":"2024-12-04","open":5431,"high":5542,"low":5329,"close":5524,"volume":66674,"rsi_14":67.48,"sma_20":5799.5,"sma_60":5785.17,"sma_120":6369.25},{"date":"2024-12-05","open":5551,"high":5551,"low":5366,"close":5449,"volume":62539,"rsi_14":62.5,"sma_20":5793.5,"sma_60":5789.83,"sma_120":6347.5},{"date":"2024-12-06","open":5459,"high":5496,"low":5116,"close":5273,"volume":128744,"rsi_14":53.47,"sma_20":5779.5,"sma_60":5791.5,"sma_120":6322.42},{"date":"2024-12-09","open":5264,"high":5273,"low":5014,"close":5014,"volume":124504,"rsi_14":42.77,"sma_20":5759.5,"sma_60":5791.0,"sma_120":6293.58},{"date":"2024-12-10","open":5097,"high":5375,"low":5097,"close":5329,"volume":40899,"rsi_14":47.22,"sma_20":5766.0,"sma_60":5794.67,"sma_120":6263.92},{"date":"2024-12-11","open":5329,"high":5551,"low":5329,"close":5533,"volume":65391,"rsi_14":53.77,"sma_20":5788.0,"sma_60":5802.5,"sma_120":6237.92},{"date":"2024-12-12","open":5533,"high":5764,"low":5449,"close":5663,"volume":224149,"rsi_14":56.81,"sma_20":5817.0,"sma_60":5812.5,"sma_120":6216.83},{"date":"2024-12-13","open":5579,"high":5681,"low":5570,"close":5672,"volume":72129,"rsi_14":51.32,"sma_20":5845.0,"sma_60":5822.17,"sma_120":6198.5},{"date":"2024-12-16","open":5625,"high":5718,"low":5625,"close":5672,"volume":57976,"rsi_14":51.6,"sma_20":5871.5,"sma_60":5830.5,"sma_120":6182.83},{"date":"2024-12-17","open":5690,"high":5774,"low":5644,"close":5774,"volume":63069,"rsi_14":58.38,"sma_20":5900.5,"sma_60":5841.33,"sma_120":6165.0},{"date":"2024-12-18","open":5811,"high":6673,"low":5672,"close":5866,"volume":1418925,"rsi_14":61.46,"sma_20":5924.5,"sma_60":5852.17,"sma_120":6152.58},{"date":"2024-12-19","open":5746,"high":5866,"low":5681,"close":5820,"volume":116905,"rsi_14":65.92,"sma_20":5947.5,"sma_60":5860.17,"sma_120":6140.0},{"date":"2024-12-20","open":5820,"high":5876,"low":5672,"close":5737,"volume":79043,"rsi_14":63.1,"sma_20":5966.0,"sma_60":5865.83,"sma_120":6129.17},{"date":"2024-12-23","open":5746,"high":5894,"low":5746,"close":5866,"volume":64947,"rsi_14":61.24,"sma_20":5979.0,"sma_60":5874.17,"sma_120":6122.08},{"date":"2024-12-24","open":5829,"high":5913,"low":5811,"close":5885,"volume":29757,"rsi_14":61.02,"sma_20":5993.5,"sma_60":5881.0,"sma_120":6113.0},{"date":"2024-12-26","open":5885,"high":5950,"low":5829,"close":5857,"volume":48508,"rsi_14":62.79,"sma_20":6013.5,"sma_60":5887.33,"sma_120":6107.17},{"date":"2024-12-27","open":5983,"high":6050,"low":5693,"close":5732,"volume":87435,"rsi_14":56.54,"sma_20":6016.0,"sma_60":5889.67,"sma_120":6099.17},{"date":"2024-12-30","open":5703,"high":5790,"low":5655,"close":5790,"volume":26510,"rsi_14":67.46,"sma_20":6030.5,"sma_60":5895.17,"sma_120":6091.92},{"date":"2025-01-02","open":5790,"high":5819,"low":5722,"close":5761,"volume":37295,"rsi_14":57.97,"sma_20":6044.0,"sma_60":5899.17,"sma_120":6085.92},{"date":"2025-01-03","open":5761,"high":5915,"low":5751,"close":5905,"volume":39412,"rsi_14":55.73,"sma_20":6053.5,"sma_60":5903.5,"sma_120":6079.33},{"date":"2025-01-06","open":5983,"high":6031,"low":5876,"close":5905,"volume":33335,"rsi_14":50.43,"sma_20":6061.5,"sma_60":5907.67,"sma_120":6069.58},{"date":"2025-01-07","open":5915,"high":5963,"low":5876,"close":5896,"volume":33069,"rsi_14":49.57,"sma_20":6073.0,"sma_60":5911.17,"sma_120":6061.0},{"date":"2025-01-08","open":5896,"high":5915,"low":5828,"close":5886,"volume":16590,"rsi_14":49.15,"sma_20":6093.5,"sma_60":5916.17,"sma_120":6053.0},{"date":"2025-01-09","open":5876,"high":5905,"low":5809,"close":5886,"volume":17419,"rsi_14":43.93,"sma_20":6128.0,"sma_60":5919.67,"sma_120":6044.58},{"date":"2025-01-10","open":5896,"high":5896,"low":5761,"close":5809,"volume":28785,"rsi_14":35.24,"sma_20":6141.5,"sma_60":5922.5,"sma_120":6034.5},{"date":"2025-01-13","open":5751,"high":5799,"low":5683,"close":5693,"volume":35942,"rsi_14":33.04,"sma_20":6138.0,"sma_60":5923.33,"sma_120":6025.25},{"date":"2025-01-14","open":5683,"high":5790,"low":5674,"close":5741,"volume":26982,"rsi_14":38.89,"sma_20":6130.0,"sma_60":5925.33,"sma_120":6017.08},{"date":"2025-01-15","open":5770,"high":5770,"low":5626,"close":5732,"volume":32319,"rsi_14":29.47,"sma_20":6121.0,"sma_60":5930.33,"sma_120":6009.5},{"date":"2025-01-16","open":5732,"high":5741,"low":5626,"close":5645,"volume":37249,"rsi_14":25.49,"sma_20":6107.5,"sma_60":5933.67,"sma_120":6001.75},{"date":"2025-01-17","open":5645,"high":5674,"low":5616,"close":5655,"volume":18912,"rsi_14":27.0,"sma_20":6089.0,"sma_60":5939.0,"sma_120":5993.92},{"date":"2025-01-20","open":5655,"high":5732,"low":5597,"close":5626,"volume":17665,"rsi_14":41.54,"sma_20":6064.0,"sma_60":5939.83,"sma_120":5986.25},{"date":"2025-01-21","open":5626,"high":5655,"low":5577,"close":5635,"volume":17987,"rsi_14":36.67,"sma_20":6042.0,"sma_60":5941.5,"sma_120":5979.17},{"date":"2025-01-22","open":5664,"high":5703,"low":5616,"close":5693,"volume":22924,"rsi_14":44.44,"sma_20":6027.5,"sma_60":5945.83,"sma_120":5970.75},{"date":"2025-01-23","open":5741,"high":5741,"low":5577,"close":5577,"volume":25370,"rsi_14":21.67,"sma_20":6000.0,"sma_60":5945.5,"sma_120":5962.17},{"date":"2025-01-24","open":5577,"high":5606,"low":5568,"close":5587,"volume":21605,"rsi_14":22.95,"sma_20":5972.0,"sma_60":5946.17,"sma_120":5955.0},{"date":"2025-01-31","open":5597,"high":5626,"low":5519,"close":5626,"volume":25039,"rsi_14":28.12,"sma_20":5947.5,"sma_60":5946.5,"sma_120":5946.83},{"date":"2025-02-03","open":5558,"high":5606,"low":5413,"close":5433,"volume":34301,"rsi_14":21.69,"sma_20":5932.0,"sma_60":5941.67,"sma_120":5938.17},{"date":"2025-02-04","open":5433,"high":5558,"low":5433,"close":5519,"volume":36695,"rsi_14":29.35,"sma_20":5918.0,"sma_60":5934.33,"sma_120":5925.25},{"date":"2025-02-05","open":5529,"high":5597,"low":5529,"close":5577,"volume":15995,"rsi_14":36.67,"sma_20":5908.5,"sma_60":5925.67,"sma_120":5912.33},{"date":"2025-02-06","open":5606,"high":5780,"low":5597,"close":5751,"volume":54308,"rsi_14":53.12,"sma_20":5900.5,"sma_60":5921.0,"sma_120":5906.0},{"date":"2025-02-07","open":5751,"high":5770,"low":5645,"close":5712,"volume":28700,"rsi_14":48.42,"sma_20":5890.5,"sma_60":5917.17,"sma_120":5905.83},{"date":"2025-02-10","open":5712,"high":5780,"low":5626,"close":5722,"volume":19435,"rsi_14":49.47,"sma_20":5881.5,"sma_60":5916.0,"sma_120":5904.0},{"date":"2025-02-11","open":5722,"high":5780,"low":5693,"close":5751,"volume":18938,"rsi_14":56.18,"sma_20":5874.5,"sma_60":5915.83,"sma_120":5901.42},{"date":"2025-02-12","open":5770,"high":5809,"low":5712,"close":5741,"volume":29981,"rsi_14":55.06,"sma_20":5867.0,"sma_60":5918.17,"sma_120":5899.33},{"date":"2025-02-13","open":5809,"high":5809,"low":5722,"close":5761,"volume":20981,"rsi_14":57.95,"sma_20":5864.5,"sma_60":5924.0,"sma_120":5895.42},{"date":"2025-02-14","open":5790,"high":5828,"low":5741,"close":5819,"volume":40954,"rsi_14":60.22,"sma_20":5871.0,"sma_60":5932.33,"sma_120":5891.83},{"date":"2025-02-17","open":5799,"high":5954,"low":5799,"close":5848,"volume":46811,"rsi_14":58.89,"sma_20":5876.5,"sma_60":5941.17,"sma_120":5888.83},{"date":"2025-02-18","open":5876,"high":5983,"low":5857,"close":5915,"volume":48326,"rsi_14":70.59,"sma_20":5886.0,"sma_60":5950.67,"sma_120":5885.33},{"date":"2025-02-19","open":5963,"high":5983,"low":5915,"close":5934,"volume":33054,"rsi_14":70.93,"sma_20":5901.0,"sma_60":5960.0,"sma_120":5884.08},{"date":"2025-02-20","open":5896,"high":6031,"low":5896,"close":5992,"volume":50708,"rsi_14":71.59,"sma_20":5918.5,"sma_60":5969.33,"sma_120":5883.92},{"date":"2025-02-21","open":5992,"high":6156,"low":5973,"close":6060,"volume":76995,"rsi_14":93.33,"sma_20":5941.0,"sma_60":5976.5,"sma_120":5883.92},{"date":"2025-02-24","open":5992,"high":6098,"low":5925,"close":5925,"volume":45135,"rsi_14":76.25,"sma_20":5956.0,"sma_60":5981.83,"sma_120":5883.08},{"date":"2025-02-25","open":5973,"high":5973,"low":5886,"close":5934,"volume":29510,"rsi_14":74.67,"sma_20":5968.5,"sma_60":5987.33,"sma_120":5883.25},{"date":"2025-02-26","open":5983,"high":6060,"low":5915,"close":6012,"volume":31240,"rsi_14":70.77,"sma_20":5991.0,"sma_60":5990.0,"sma_120":5884.42},{"date":"2025-02-27","open":6031,"high":6060,"low":5934,"close":5963,"volume":32492,"rsi_14":69.7,"sma_20":6010.5,"sma_60":5992.0,"sma_120":5886.33},{"date":"2025-02-28","open":5886,"high":5954,"low":5828,"close":5848,"volume":39311,"rsi_14":58.44,"sma_20":6022.0,"sma_60":5994.33,"sma_120":5886.83},{"date":"2025-03-04","open":5848,"high":5876,"low":5732,"close":5809,"volume":31012,"rsi_14":53.85,"sma_20":6041.5,"sma_60":5996.5,"sma_120":5888.67},{"date":"2025-03-05","open":5876,"high":5954,"low":5828,"close":5905,"volume":29803,"rsi_14":59.77,"sma_20":6061.5,"sma_60":6003.33,"sma_120":5892.42},{"date":"2025-03-06","open":5915,"high":6079,"low":5896,"close":6050,"volume":50258,"rsi_14":65.0,"sma_20":6086.0,"sma_60":6012.83,"sma_120":5896.67},{"date":"2025-03-07","open":6041,"high":6214,"low":5992,"close":6156,"volume":81083,"rsi_14":66.67,"sma_20":6107.0,"sma_60":6020.33,"sma_120":5901.67},{"date":"2025-03-10","open":6156,"high":6205,"low":6050,"close":6108,"volume":39047,"rsi_14":62.62,"sma_20":6127.5,"sma_60":6026.5,"sma_120":5905.83},{"date":"2025-03-11","open":6031,"high":6147,"low":5944,"close":6118,"volume":45022,"rsi_14":60.4,"sma_20":6148.0,"sma_60":6034.17,"sma_120":5912.0},{"date":"2025-03-12","open":6205,"high":6205,"low":5905,"close":5983,"volume":133816,"rsi_14":52.21,"sma_20":6160.0,"sma_60":6042.67,"sma_120":5917.08},{"date":"2025-03-13","open":5992,"high":6031,"low":5838,"close":5838,"volume":130760,"rsi_14":43.44,"sma_20":6165.0,"sma_60":6053.33,"sma_120":5922.17},{"date":"2025-03-14","open":5828,"high":5944,"low":5828,"close":5876,"volume":53008,"rsi_14":42.02,"sma_20":6171.0,"sma_60":6059.0,"sma_120":5926.83},{"date":"2025-03-17","open":5915,"high":6060,"low":5876,"close":5983,"volume":42758,"rsi_14":52.59,"sma_20":6179.5,"sma_60":6062.83,"sma_120":5932.67},{"date":"2025-03-18","open":5973,"high":6127,"low":5973,"close":6098,"volume":71384,"rsi_14":56.69,"sma_20":6192.5,"sma_60":6066.33,"sma_120":5939.42},{"date":"2025-03-19","open":6098,"high":6369,"low":6060,"close":6205,"volume":115627,"rsi_14":57.69,"sma_20":6207.5,"sma_60":6071.5,"sma_120":5946.83},{"date":"2025-03-20","open":6224,"high":6398,"low":6185,"close":6262,"volume":73448,"rsi_14":61.83,"sma_20":6224.5,"sma_60":6077.67,"sma_120":5954.08},{"date":"2025-03-21","open":6262,"high":6262,"low":6118,"close":6224,"volume":48262,"rsi_14":65.85,"sma_20":6236.5,"sma_60":6081.33,"sma_120":5961.33},{"date":"2025-03-24","open":6195,"high":6301,"low":6108,"close":6272,"volume":58657,"rsi_14":69.35,"sma_20":6247.5,"sma_60":6084.17,"sma_120":5968.17},{"date":"2025-03-25","open":6253,"high":6311,"low":6098,"close":6127,"volume":49182,"rsi_14":58.91,"sma_20":6258.0,"sma_60":6085.33,"sma_120":5972.75},{"date":"2025-03-26","open":6118,"high":6205,"low":6079,"close":6127,"volume":34708,"rsi_14":53.51,"sma_20":6268.0,"sma_60":6088.0,"sma_120":5976.92},{"date":"2025-03-27","open":6127,"high":6446,"low":6069,"close":6272,"volume":111406,"rsi_14":55.08,"sma_20":6281.5,"sma_60":6090.83,"sma_120":5982.5},{"date":"2025-03-28","open":6272,"high":6417,"low":6185,"close":6417,"volume":93569,"rsi_14":62.5,"sma_20":6305.0,"sma_60":6095.83,"sma_120":5988.42},{"date":"2025-03-31","open":6504,"high":6504,"low":6272,"close":6291,"volume":89288,"rsi_14":56.43,"sma_20":6328.0,"sma_60":6099.17,"sma_120":5993.25},{"date":"2025-04-01","open":6388,"high":6446,"low":6320,"close":6369,"volume":53735,"rsi_14":64.93,"sma_20":6357.0,"sma_60":6110.17,"sma_120":5999.92},{"date":"2025-04-02","open":6446,"high":6716,"low":6369,"close":6716,"volume":143848,"rsi_14":79.35,"sma_20":6399.0,"sma_60":6126.17,"sma_120":6010.67},{"date":"2025-04-03","open":6552,"high":6610,"low":6291,"close":6359,"volume":138939,"rsi_14":63.3,"sma_20":6415.0,"sma_60":6136.5,"sma_120":6017.83},{"date":"2025-04-04","open":6166,"high":6533,"low":6166,"close":6475,"volume":58231,"rsi_14":63.49,"sma_20":6431.5,"sma_60":6146.33,"sma_120":6024.92},{"date":"2025-04-07","open":6369,"high":6369,"low":6079,"close":6079,"volume":78304,"rsi_14":49.54,"sma_20":6430.0,"sma_60":6149.33,"sma_120":6028.5},{"date":"2025-04-08","open":6127,"high":6195,"low":6050,"close":6156,"volume":74673,"rsi_14":48.84,"sma_20":6432.0,"sma_60":6153.83,"sma_120":6032.5},{"date":"2025-04-09","open":6098,"high":6272,"low":5944,"close":5992,"volume":69495,"rsi_14":43.81,"sma_20":6432.5,"sma_60":6155.67,"sma_120":6035.92},{"date":"2025-04-10","open":6224,"high":6282,"low":6079,"close":6233,"volume":62692,"rsi_14":50.2,"sma_20":6453.0,"sma_60":6161.67,"sma_120":6040.67},{"date":"2025-04-11","open":6137,"high":6436,"low":6137,"close":6407,"volume":45364,"rsi_14":52.69,"sma_20":6480.5,"sma_60":6172.0,"sma_120":6047.25},{"date":"2025-04-14","open":6398,"high":6552,"low":6349,"close":6552,"volume":58401,"rsi_14":58.46,"sma_20":6510.0,"sma_60":6186.83,"sma_120":6055.08},{"date":"2025-04-15","open":6484,"high":6648,"low":6475,"close":6648,"volume":51841,"rsi_14":60.0,"sma_20":6538.5,"sma_60":6202.5,"sma_120":6063.92},{"date":"2025-04-16","open":6600,"high":6658,"low":6494,"close":6610,"volume":47951,"rsi_14":56.76,"sma_20":6559.5,"sma_60":6217.67,"sma_120":6074.0},{"date":"2025-04-17","open":6658,"high":6841,"low":6581,"close":6735,"volume":55920,"rsi_14":56.42,"sma_20":6584.0,"sma_60":6236.5,"sma_120":6085.08},{"date":"2025-04-18","open":6735,"high":6851,"low":6639,"close":6697,"volume":36406,"rsi_14":58.47,"sma_20":6608.5,"sma_60":6254.5,"sma_120":6096.75},{"date":"2025-04-21","open":6706,"high":6755,"low":6282,"close":6716,"volume":50425,"rsi_14":57.44,"sma_20":6631.5,"sma_60":6273.33,"sma_120":6106.58},{"date":"2025-04-22","open":6716,"high":6812,"low":6581,"close":6610,"volume":61530,"rsi_14":47.47,"sma_20":6656.5,"sma_60":6290.17,"sma_120":6115.83},{"date":"2025-04-23","open":6697,"high":6793,"low":6513,"close":6658,"volume":33965,"rsi_14":58.38,"sma_20":6684.0,"sma_60":6306.83,"sma_120":6126.33},{"date":"2025-04-24","open":6803,"high":6803,"low":6610,"close":6735,"volume":45668,"rsi_14":57.46,"sma_20":6708.0,"sma_60":6326.83,"sma_120":6136.17},{"date":"2025-04-25","open":6793,"high":6832,"low":6668,"close":6822,"volume":31052,"rsi_14":75.84,"sma_20":6729.0,"sma_60":6348.17,"sma_120":6147.17},{"date":"2025-04-28","open":6822,"high":6861,"low":6687,"close":6716,"volume":38373,"rsi_14":69.08,"sma_20":6751.0,"sma_60":6367.0,"sma_120":6156.75},{"date":"2025-04-29","open":6706,"high":6803,"low":6610,"close":6784,"volume":26962,"rsi_14":78.87,"sma_20":6772.5,"sma_60":6390.33,"sma_120":6166.0},{"date":"2025-04-30","open":6841,"high":6861,"low":6697,"close":6784,"volume":28942,"rsi_14":74.36,"sma_20":6776.0,"sma_60":6412.17,"sma_120":6173.25},{"date":"2025-05-02","open":6784,"high":6793,"low":6716,"close":6793,"volume":14995,"rsi_14":70.0,"sma_20":6798.5,"sma_60":6433.17,"sma_120":6179.42},{"date":"2025-05-07","open":6774,"high":6841,"low":6562,"close":6793,"volume":41690,"rsi_14":64.71,"sma_20":6815.0,"sma_60":6451.17,"sma_120":6186.08},{"date":"2025-05-08","open":6784,"high":6793,"low":6629,"close":6687,"volume":25248,"rsi_14":52.33,"sma_20":6846.5,"sma_60":6468.0,"sma_120":6192.58},{"date":"2025-05-09","open":6629,"high":6726,"low":6581,"close":6658,"volume":52594,"rsi_14":52.94,"sma_20":6872.5,"sma_60":6484.17,"sma_120":6200.08},{"date":"2025-05-12","open":6658,"high":6755,"low":6619,"close":6687,"volume":41385,"rsi_14":46.67,"sma_20":6908.5,"sma_60":6500.33,"sma_120":6208.08},{"date":"2025-05-13","open":6677,"high":6677,"low":6571,"close":6610,"volume":25087,"rsi_14":44.3,"sma_20":6928.0,"sma_60":6515.33,"sma_120":6216.75},{"date":"2025-05-14","open":6629,"high":6648,"low":6562,"close":6648,"volume":24272,"rsi_14":45.68,"sma_20":6940.5,"sma_60":6530.67,"sma_120":6227.33},{"date":"2025-05-15","open":6619,"high":6648,"low":6446,"close":6465,"volume":64703,"rsi_14":41.57,"sma_20":6936.0,"sma_60":6541.83,"sma_120":6237.08},{"date":"2025-05-16","open":6465,"high":6513,"low":6349,"close":6398,"volume":39448,"rsi_14":35.16,"sma_20":6923.0,"sma_60":6551.33,"sma_120":6246.25},{"date":"2025-05-19","open":6340,"high":6340,"low":6214,"close":6262,"volume":81815,"rsi_14":24.74,"sma_20":6905.0,"sma_60":6557.33,"sma_120":6254.0},{"date":"2025-05-20","open":6349,"high":6369,"low":6282,"close":6291,"volume":18387,"rsi_14":19.78,"sma_20":6882.0,"sma_60":6563.5,"sma_120":6261.75},{"date":"2025-05-21","open":6282,"high":6504,"low":6282,"close":6504,"volume":35153,"rsi_14":39.22,"sma_20":6872.0,"sma_60":6572.33,"sma_120":6270.83},{"date":"2025-05-22","open":6504,"high":6523,"low":6407,"close":6494,"volume":15883,"rsi_14":34.38,"sma_20":6860.5,"sma_60":6579.83,"sma_120":6278.17},{"date":"2025-05-23","open":6417,"high":6610,"low":6378,"close":6436,"volume":30627,"rsi_14":32.35,"sma_20":6851.5,"sma_60":6588.67,"sma_120":6285.25},{"date":"2025-05-26","open":6513,"high":6639,"low":6504,"close":6600,"volume":22841,"rsi_14":41.53,"sma_20":6848.5,"sma_60":6600.17,"sma_120":6293.75},{"date":"2025-05-27","open":6619,"high":6648,"low":6542,"close":6610,"volume":25041,"rsi_14":42.02,"sma_20":6842.0,"sma_60":6610.5,"sma_120":6300.25},{"date":"2025-05-28","open":6581,"high":6639,"low":6552,"close":6581,"volume":22518,"rsi_14":45.05,"sma_20":6829.5,"sma_60":6621.17,"sma_120":6306.58},{"date":"2025-05-29","open":6581,"high":6967,"low":6581,"close":6851,"volume":137905,"rsi_14":57.35,"sma_20":6836.5,"sma_60":6638.5,"sma_120":6316.42},{"date":"2025-05-30","open":6841,"high":6976,"low":6735,"close":6745,"volume":47443,"rsi_14":52.08,"sma_20":6834.5,"sma_60":6654.67,"sma_120":6325.58},{"date":"2025-06-02","open":6861,"high":6861,"low":6735,"close":6745,"volume":25887,"rsi_14":55.15,"sma_20":6832.5,"sma_60":6669.17,"sma_120":6336.25},{"date":"2025-06-04","open":6890,"high":6957,"low":6803,"close":6957,"volume":46862,"rsi_14":60.39,"sma_20":6841.0,"sma_60":6684.83,"sma_120":6348.83},{"date":"2025-06-05","open":6948,"high":7044,"low":6899,"close":7025,"volume":41439,"rsi_14":70.42,"sma_20":6853.0,"sma_60":6699.83,"sma_120":6360.08},{"date":"2025-06-09","open":7025,"high":7208,"low":7025,"close":7160,"volume":35530,"rsi_14":76.51,"sma_20":6877.5,"sma_60":6718.0,"sma_120":6372.25},{"date":"2025-06-10","open":7218,"high":7218,"low":6919,"close":7015,"volume":36493,"rsi_14":76.0,"sma_20":6896.0,"sma_60":6733.5,"sma_120":6383.83},{"date":"2025-06-11","open":7044,"high":7141,"low":6880,"close":6967,"volume":45590,"rsi_14":73.03,"sma_20":6910.5,"sma_60":6750.5,"sma_120":6396.58},{"date":"2025-06-12","open":7025,"high":7083,"low":6870,"close":6996,"volume":64624,"rsi_14":69.17,"sma_20":6930.5,"sma_60":6770.5,"sma_120":6411.92},{"date":"2025-06-13","open":6986,"high":6986,"low":6677,"close":6735,"volume":70913,"rsi_14":57.86,"sma_20":6935.0,"sma_60":6785.33,"sma_120":6422.17},{"date":"2025-06-16","open":6832,"high":6832,"low":6639,"close":6764,"volume":43038,"rsi_14":60.9,"sma_20":6950.5,"sma_60":6798.83,"sma_120":6430.83},{"date":"2025-06-17","open":6755,"high":6803,"low":6639,"close":6764,"volume":50015,"rsi_14":56.12,"sma_20":6969.5,"sma_60":6810.33,"sma_120":6438.33},{"date":"2025-06-18","open":6803,"high":6822,"low":6610,"close":6735,"volume":30741,"rsi_14":54.61,"sma_20":6994.0,"sma_60":6819.5,"sma_120":6445.5},{"date":"2025-06-19","open":6735,"high":6774,"low":6629,"close":6697,"volume":17390,"rsi_14":54.23,"sma_20":7015.0,"sma_60":6827.0,"sma_120":6452.33},{"date":"2025-06-20","open":6735,"high":6755,"low":6648,"close":6706,"volume":15184,"rsi_14":43.48,"sma_20":7025.5,"sma_60":6835.33,"sma_120":6458.33},{"date":"2025-06-23","open":6716,"high":6716,"low":6581,"close":6687,"volume":59663,"rsi_14":47.17,"sma_20":7035.5,"sma_60":6842.5,"sma_120":6463.33},{"date":"2025-06-24","open":6687,"high":6822,"low":6639,"close":6822,"volume":32182,"rsi_14":53.33,"sma_20":7055.5,"sma_60":6854.5,"sma_120":6469.92},{"date":"2025-06-25","open":6812,"high":6812,"low":6677,"close":6745,"volume":26822,"rsi_14":39.62,"sma_20":7063.0,"sma_60":6865.17,"sma_120":6476.58},{"date":"2025-06-26","open":6755,"high":6755,"low":6513,"close":6581,"volume":45213,"rsi_14":30.17,"sma_20":7061.5,"sma_60":6870.5,"sma_120":6480.67},{"date":"2025-06-27","open":6639,"high":6639,"low":6484,"close":6542,"volume":23464,"rsi_14":19.81,"sma_20":7059.5,"sma_60":6872.67,"sma_120":6484.25},{"date":"2025-06-30","open":6562,"high":6706,"low":6562,"close":6687,"volume":21193,"rsi_14":33.96,"sma_20":7051.0,"sma_60":6879.5,"sma_120":6489.33},{"date":"2025-07-01","open":6687,"high":7169,"low":6668,"close":6957,"volume":221951,"rsi_14":49.61,"sma_20":7062.0,"sma_60":6889.67,"sma_120":6499.92},{"date":"2025-07-02","open":7063,"high":8588,"low":6919,"close":7797,"volume":3381871,"rsi_14":69.48,"sma_20":7116.5,"sma_60":6908.33,"sma_120":6517.25},{"date":"2025-07-03","open":7970,"high":8144,"low":7691,"close":7816,"volume":552795,"rsi_14":79.79,"sma_20":7161.0,"sma_60":6933.5,"sma_120":6535.0},{"date":"2025-07-04","open":7710,"high":7719,"low":7334,"close":7411,"volume":271914,"rsi_14":64.76,"sma_20":7181.0,"sma_60":6949.67,"sma_120":6548.0},{"date":"2025-07-07","open":7912,"high":8019,"low":7642,"close":7884,"volume":792464,"rsi_14":71.01,"sma_20":7218.5,"sma_60":6980.83,"sma_120":6565.08},{"date":"2025-07-08","open":7671,"high":7768,"low":7555,"close":7604,"volume":235534,"rsi_14":64.9,"sma_20":7249.0,"sma_60":7005.83,"sma_120":6579.83},{"date":"2025-07-09","open":7662,"high":7893,"low":7594,"close":7633,"volume":240837,"rsi_14":66.11,"sma_20":7283.5,"sma_60":7034.17,"sma_120":6594.92},{"date":"2025-07-10","open":7681,"high":7710,"low":7575,"close":7594,"volume":107314,"rsi_14":65.13,"sma_20":7314.5,"sma_60":7057.67,"sma_120":6609.67},{"date":"2025-07-11","open":7681,"high":7681,"low":7469,"close":7575,"volume":104423,"rsi_14":65.13,"sma_20":7358.0,"sma_60":7077.83,"sma_120":6624.92},{"date":"2025-07-14","open":7565,"high":7797,"low":7334,"close":7536,"volume":167456,"rsi_14":62.59,"sma_20":7398.0,"sma_60":7094.83,"sma_120":6640.83},{"date":"2025-07-15","open":7488,"high":7662,"low":7391,"close":7420,"volume":79929,"rsi_14":61.74,"sma_20":7432.0,"sma_60":7108.17,"sma_120":6655.33},{"date":"2025-07-16","open":7459,"high":7459,"low":7237,"close":7266,"volume":78811,"rsi_14":61.95,"sma_20":7459.5,"sma_60":7119.5,"sma_120":6668.58},{"date":"2025-07-17","open":7324,"high":7324,"low":7169,"close":7266,"volume":49834,"rsi_14":62.8,"sma_20":7489.0,"sma_60":7128.67,"sma_120":6682.58},{"date":"2025-07-18","open":7314,"high":7324,"low":6880,"close":7247,"volume":69007,"rsi_14":60.36,"sma_20":7517.0,"sma_60":7138.17,"sma_120":6696.33},{"date":"2025-07-21","open":7449,"high":7469,"low":7295,"close":7334,"volume":58237,"rsi_14":57.47,"sma_20":7550.5,"sma_60":7148.83,"sma_120":6711.08},{"date":"2025-07-22","open":7420,"high":7420,"low":7141,"close":7218,"volume":68074,"rsi_14":33.87,"sma_20":7571.0,"sma_60":7159.33,"sma_120":6724.75},{"date":"2025-07-23","open":7198,"high":7218,"low":6986,"close":7131,"volume":63001,"rsi_14":31.61,"sma_20":7591.0,"sma_60":7167.5,"sma_120":6737.17},{"date":"2025-07-24","open":7208,"high":7266,"low":6986,"close":7044,"volume":63593,"rsi_14":38.12,"sma_20":7615.0,"sma_60":7172.83,"sma_120":6749.83},{"date":"2025-07-25","open":7063,"high":7179,"low":7044,"close":7044,"volume":52817,"rsi_14":10.81,"sma_20":7641.0,"sma_60":7176.67,"sma_120":6762.42},{"date":"2025-07-28","open":7237,"high":7237,"low":6957,"close":7025,"volume":53835,"rsi_14":14.29,"sma_20":7658.5,"sma_60":7182.0,"sma_120":6774.5},{"date":"2025-07-29","open":6996,"high":7131,"low":6890,"close":7034,"volume":44073,"rsi_14":12.2,"sma_20":7662.5,"sma_60":7186.33,"sma_120":6788.33},{"date":"2025-07-30","open":7102,"high":7121,"low":6967,"close":6976,"volume":59404,"rsi_14":11.9,"sma_20":7620.0,"sma_60":7189.67,"sma_120":6800.92},{"date":"2025-07-31","open":7015,"high":7044,"low":6928,"close":6976,"volume":60722,"rsi_14":12.2,"sma_20":7576.5,"sma_60":7192.83,"sma_120":6813.0},{"date":"2025-08-01","open":6919,"high":6928,"low":6745,"close":6774,"volume":77007,"rsi_14":10.1,"sma_20":7543.5,"sma_60":7192.5,"sma_120":6821.83},{"date":"2025-08-04","open":6755,"high":6899,"low":6677,"close":6812,"volume":59028,"rsi_14":15.38,"sma_20":7488.0,"sma_60":7194.67,"sma_120":6831.33},{"date":"2025-08-05","open":6919,"high":6919,"low":6784,"close":6812,"volume":28138,"rsi_14":18.67,"sma_20":7447.0,"sma_60":7197.33,"sma_120":6840.75},{"date":"2025-08-06","open":6812,"high":6967,"low":6755,"close":6890,"volume":50759,"rsi_14":26.51,"sma_20":7408.5,"sma_60":7200.83,"sma_120":6850.58},{"date":"2025-08-07","open":6890,"high":6938,"low":6851,"close":6880,"volume":27353,"rsi_14":26.83,"sma_20":7371.5,"sma_60":7205.5,"sma_120":6860.42},{"date":"2025-08-08","open":6899,"high":6938,"low":6851,"close":6851,"volume":33349,"rsi_14":17.11,"sma_20":7334.0,"sma_60":7209.0,"sma_120":6869.83},{"date":"2025-08-11","open":6793,"high":6870,"low":6755,"close":6793,"volume":53742,"rsi_14":18.57,"sma_20":7295.5,"sma_60":7214.67,"sma_120":6878.25},{"date":"2025-08-12","open":6822,"high":6822,"low":6639,"close":6658,"volume":51048,"rsi_14":17.33,"sma_20":7256.0,"sma_60":7219.17,"sma_120":6885.25},{"date":"2025-08-13","open":6706,"high":6706,"low":6562,"close":6619,"volume":40416,"rsi_14":18.57,"sma_20":7222.5,"sma_60":7225.33,"sma_120":6891.33},{"date":"2025-08-14","open":6600,"high":6687,"low":6581,"close":6610,"volume":15544,"rsi_14":18.31,"sma_20":7188.5,"sma_60":7230.83,"sma_120":6897.17},{"date":"2025-08-18","open":6552,"high":6591,"low":6311,"close":6320,"volume":83000,"rsi_14":13.13,"sma_20":7140.5,"sma_60":7227.67,"sma_120":6900.0},{"date":"2025-08-19","open":6407,"high":6436,"low":6301,"close":6359,"volume":24640,"rsi_14":15.69,"sma_20":7090.0,"sma_60":7225.33,"sma_120":6902.58},{"date":"2025-08-20","open":6282,"high":6369,"low":6214,"close":6311,"volume":40004,"rsi_14":15.84,"sma_20":7043.0,"sma_60":7223.17,"sma_120":6905.92},{"date":"2025-08-21","open":6340,"high":6417,"low":6330,"close":6349,"volume":21295,"rsi_14":19.05,"sma_20":7002.5,"sma_60":7218.83,"sma_120":6909.5},{"date":"2025-08-22","open":6407,"high":6446,"low":6301,"close":6301,"volume":20690,"rsi_14":22.47,"sma_20":6964.0,"sma_60":7213.5,"sma_120":6912.0},{"date":"2025-08-25","open":6291,"high":6417,"low":6291,"close":6369,"volume":15046,"rsi_14":25.0,"sma_20":6929.0,"sma_60":7209.83,"sma_120":6915.5},{"date":"2025-08-26","open":6417,"high":6455,"low":6340,"close":6455,"volume":24371,"rsi_14":31.68,"sma_20":6899.5,"sma_60":7203.0,"sma_120":6920.75},{"date":"2025-08-27","open":6465,"high":6465,"low":6378,"close":6436,"volume":18714,"rsi_14":25.26,"sma_20":6868.5,"sma_60":7197.67,"sma_120":6926.17},{"date":"2025-08-28","open":6446,"high":6533,"low":6407,"close":6475,"volume":22448,"rsi_14":28.57,"sma_20":6842.5,"sma_60":7193.0,"sma_120":6931.08},{"date":"2025-08-29","open":6513,"high":6513,"low":6378,"close":6436,"volume":19340,"rsi_14":28.28,"sma_20":6814.5,"sma_60":7184.0,"sma_120":6934.42},{"date":"2025-09-01","open":6426,"high":6426,"low":6272,"close":6340,"volume":25510,"rsi_14":27.18,"sma_20":6792.0,"sma_60":7172.17,"sma_120":6936.0},{"date":"2025-09-02","open":6349,"high":6359,"low":6176,"close":6262,"volume":39844,"rsi_14":28.87,"sma_20":6763.5,"sma_60":7156.67,"sma_120":6937.33},{"date":"2025-09-03","open":6262,"high":6311,"low":6185,"close":6301,"volume":21028,"rsi_14":32.99,"sma_20":6737.0,"sma_60":7144.33,"sma_120":6938.92},{"date":"2025-09-04","open":6301,"high":6407,"low":6282,"close":6378,"volume":18225,"rsi_14":38.46,"sma_20":6710.5,"sma_60":7134.17,"sma_120":6942.33},{"date":"2025-09-05","open":6378,"high":6494,"low":6378,"close":6484,"volume":24337,"rsi_14":60.0,"sma_20":6690.0,"sma_60":7125.33,"sma_120":6947.92},{"date":"2025-09-08","open":6484,"high":6513,"low":6426,"close":6436,"volume":24997,"rsi_14":54.65,"sma_20":6668.5,"sma_60":7120.17,"sma_120":6952.75},{"date":"2025-09-09","open":6398,"high":6475,"low":6398,"close":6455,"volume":29483,"rsi_14":59.04,"sma_20":6651.0,"sma_60":7114.83,"sma_120":6956.83},{"date":"2025-09-10","open":6465,"high":6562,"low":6465,"close":6552,"volume":35776,"rsi_14":61.8,"sma_20":6645.5,"sma_60":7111.17,"sma_120":6960.75},{"date":"2025-09-11","open":6552,"high":6629,"low":6494,"close":6571,"volume":34101,"rsi_14":66.28,"sma_20":6643.0,"sma_60":7108.33,"sma_120":6963.92},{"date":"2025-09-12","open":6658,"high":6726,"low":6513,"close":6629,"volume":115411,"rsi_14":65.88,"sma_20":6644.0,"sma_60":7107.17,"sma_120":6967.08},{"date":"2025-09-15","open":6629,"high":6677,"low":6513,"close":6562,"volume":45155,"rsi_14":56.63,"sma_20":6656.5,"sma_60":7104.67,"sma_120":6970.0},{"date":"2025-09-16","open":6610,"high":6639,"low":6533,"close":6533,"volume":25460,"rsi_14":55.95,"sma_20":6665.5,"sma_60":7102.0,"sma_120":6972.25},{"date":"2025-09-17","open":6533,"high":6706,"low":6533,"close":6629,"volume":45241,"rsi_14":58.89,"sma_20":6682.0,"sma_60":7098.67,"sma_120":6976.58},{"date":"2025-09-18","open":6668,"high":6735,"low":6562,"close":6697,"volume":46864,"rsi_14":64.89,"sma_20":6700.5,"sma_60":7098.0,"sma_120":6981.58},{"date":"2025-09-19","open":6950,"high":6960,"low":6850,"close":6850,"volume":30150,"rsi_14":64.89,"sma_20":6716.5,"sma_60":7098.5,"sma_120":6984.5},{"date":"2025-09-22","open":6610,"high":6677,"low":6513,"close":6562,"volume":43610,"rsi_14":67.03,"sma_20":6726.5,"sma_60":7098.83,"sma_120":6985.75},{"date":"2025-09-23","open":6610,"high":6619,"low":6494,"close":6552,"volume":28262,"rsi_14":64.77,"sma_20":6731.5,"sma_60":7096.5,"sma_120":6988.0},{"date":"2025-09-24","open":6552,"high":6581,"low":6436,"close":6465,"volume":38438,"rsi_14":55.06,"sma_20":6733.0,"sma_60":7088.0,"sma_120":6988.83},{"date":"2025-09-25","open":6465,"high":6494,"low":6369,"close":6388,"volume":27828,"rsi_14":44.19,"sma_20":6728.5,"sma_60":7063.67,"sma_120":6986.0},{"date":"2025-09-26","open":6349,"high":6398,"low":6320,"close":6388,"volume":28125,"rsi_14":46.91,"sma_20":6726.0,"sma_60":7039.0,"sma_120":6986.25},{"date":"2025-09-29","open":6388,"high":6513,"low":6369,"close":6455,"volume":26067,"rsi_14":50.0,"sma_20":6732.0,"sma_60":7022.5,"sma_120":6986.08},{"date":"2025-09-30","open":6455,"high":6475,"low":6349,"close":6407,"volume":24786,"rsi_14":40.74,"sma_20":6739.5,"sma_60":6997.0,"sma_120":6988.92},{"date":"2025-10-01","open":6407,"high":6504,"low":6340,"close":6407,"volume":50581,"rsi_14":39.24,"sma_20":6745.0,"sma_60":6976.33,"sma_120":6991.08},{"date":"2025-10-02","open":6455,"high":6523,"low":6407,"close":6475,"volume":27442,"rsi_14":39.24,"sma_20":6749.5,"sma_60":6956.17,"sma_120":6995.17},{"date":"2025-10-10","open":6465,"high":6494,"low":6282,"close":6330,"volume":48131,"rsi_14":36.05,"sma_20":6741.5,"sma_60":6934.33,"sma_120":6996.0},{"date":"2025-10-13","open":6195,"high":6330,"low":6176,"close":6301,"volume":28203,"rsi_14":36.05,"sma_20":6734.5,"sma_60":6912.33,"sma_120":6995.08},{"date":"2025-10-14","open":6262,"high":6369,"low":6253,"close":6282,"volume":27015,"rsi_14":26.92,"sma_20":6725.5,"sma_60":6890.67,"sma_120":6992.75},{"date":"2025-10-15","open":6272,"high":6398,"low":6272,"close":6291,"volume":43156,"rsi_14":19.72,"sma_20":6712.0,"sma_60":6871.17,"sma_120":6989.67},{"date":"2025-10-16","open":6291,"high":6417,"low":6253,"close":6262,"volume":45802,"rsi_14":21.88,"sma_20":6696.0,"sma_60":6853.83,"sma_120":6986.67},{"date":"2025-10-17","open":6272,"high":6311,"low":6205,"close":6233,"volume":27984,"rsi_14":22.58,"sma_20":6675.5,"sma_60":6836.0,"sma_120":6982.33},{"date":"2025-10-20","open":6243,"high":6272,"low":6195,"close":6253,"volume":25409,"rsi_14":25.4,"sma_20":6659.5,"sma_60":6818.83,"sma_120":6978.5},{"date":"2025-10-21","open":6253,"high":6311,"low":6195,"close":6291,"volume":21523,"rsi_14":34.48,"sma_20":6647.0,"sma_60":6800.83,"sma_120":6974.83},{"date":"2025-10-22","open":6282,"high":6282,"low":6185,"close":6253,"volume":22764,"rsi_14":37.04,"sma_20":6627.5,"sma_60":6784.17,"sma_120":6971.75},{"date":"2025-10-23","open":6253,"high":6340,"low":6195,"close":6282,"volume":16221,"rsi_14":40.35,"sma_20":6605.5,"sma_60":6769.5,"sma_120":6968.5},{"date":"2025-10-24","open":6340,"high":6340,"low":6224,"close":6233,"volume":21815,"rsi_14":29.09,"sma_20":6586.0,"sma_60":6755.5,"sma_120":6964.17},{"date":"2025-10-27","open":6233,"high":6291,"low":6214,"close":6262,"volume":27242,"rsi_14":35.85,"sma_20":6570.5,"sma_60":6742.0,"sma_120":6959.33},{"date":"2025-10-28","open":6253,"high":6330,"low":6205,"close":6272,"volume":21177,"rsi_14":37.04,"sma_20":6556.0,"sma_60":6729.0,"sma_120":6955.5},{"date":"2025-10-29","open":6320,"high":6320,"low":6195,"close":6233,"volume":30249,"rsi_14":26.92,"sma_20":6544.0,"sma_60":6715.17,"sma_120":6950.75},{"date":"2025-10-30","open":6195,"high":6224,"low":6098,"close":6127,"volume":56902,"rsi_14":28.57,"sma_20":6530.5,"sma_60":6700.5,"sma_120":6945.08},{"date":"2025-10-31","open":6137,"high":6185,"low":6069,"close":6098,"volume":41413,"rsi_14":28.57,"sma_20":6515.5,"sma_60":6685.33,"sma_120":6939.08},{"date":"2025-11-03","open":6069,"high":6127,"low":6031,"close":6050,"volume":34406,"rsi_14":26.92,"sma_20":6494.5,"sma_60":6672.83,"sma_120":6932.67},{"date":"2025-11-04","open":6031,"high":6069,"low":5973,"close":6060,"volume":37038,"rsi_14":26.92,"sma_20":6476.5,"sma_60":6659.83,"sma_120":6927.25},{"date":"2025-11-05","open":6060,"high":6060,"low":5799,"close":5963,"volume":72824,"rsi_14":23.73,"sma_20":6453.5,"sma_60":6645.17,"sma_120":6921.25},{"date":"2025-11-06","open":6021,"high":6127,"low":5934,"close":6069,"volume":34529,"rsi_14":37.31,"sma_20":6433.0,"sma_60":6631.0,"sma_120":6915.92},{"date":"2025-11-07","open":6069,"high":6147,"low":5954,"close":6079,"volume":29549,"rsi_14":36.36,"sma_20":6420.0,"sma_60":6617.17,"sma_120":6911.33},{"date":"2025-11-10","open":6079,"high":6243,"low":6069,"close":6205,"volume":35000,"rsi_14":44.0,"sma_20":6415.0,"sma_60":6606.0,"sma_120":6907.5},{"date":"2025-11-11","open":6147,"high":6253,"low":6098,"close":6137,"volume":32910,"rsi_14":42.31,"sma_20":6407.5,"sma_60":6594.67,"sma_120":6904.67},{"date":"2025-11-12","open":6137,"high":6291,"low":5896,"close":6272,"volume":64716,"rsi_14":49.44,"sma_20":6406.5,"sma_60":6588.0,"sma_120":6903.58},{"date":"2025-11-13","open":6272,"high":6320,"low":6214,"close":6224,"volume":23664,"rsi_14":49.44,"sma_20":6404.5,"sma_60":6581.17,"sma_120":6903.25},{"date":"2025-11-14","open":6108,"high":6262,"low":6108,"close":6176,"volume":22904,"rsi_14":45.05,"sma_20":6401.5,"sma_60":6573.67,"sma_120":6902.25},{"date":"2025-11-17","open":6176,"high":6176,"low":6060,"close":6156,"volume":26120,"rsi_14":43.48,"sma_20":6396.5,"sma_60":6570.83,"sma_120":6899.25},{"date":"2025-11-18","open":6156,"high":6156,"low":5973,"close":6002,"volume":39834,"rsi_14":38.46,"sma_20":6381.5,"sma_60":6564.67,"sma_120":6895.0},{"date":"2025-11-19","open":6127,"high":6137,"low":5944,"close":6108,"volume":21516,"rsi_14":49.04,"sma_20":6374.0,"sma_60":6561.17,"sma_120":6892.17},{"date":"2025-11-20","open":6050,"high":6253,"low":6002,"close":6185,"volume":59947,"rsi_14":54.13,"sma_20":6369.0,"sma_60":6558.33,"sma_120":6888.58},{"date":"2025-11-21","open":6156,"high":6176,"low":6098,"close":6166,"volume":23667,"rsi_14":55.66,"sma_20":6365.5,"sma_60":6556.0,"sma_120":6884.75},{"date":"2025-11-24","open":6166,"high":6291,"low":6021,"close":6031,"volume":44354,"rsi_14":48.74,"sma_20":6353.5,"sma_60":6550.17,"sma_120":6880.0},{"date":"2025-11-25","open":6041,"high":6195,"low":6041,"close":6156,"volume":38269,"rsi_14":58.2,"sma_20":6347.5,"sma_60":6545.0,"sma_120":6874.0},{"date":"2025-11-26","open":6156,"high":6340,"low":6156,"close":6282,"volume":78757,"rsi_14":58.87,"sma_20":6350.0,"sma_60":6542.33,"sma_120":6870.0},{"date":"2025-11-27","open":6282,"high":6417,"low":6214,"close":6407,"volume":91704,"rsi_14":62.5,"sma_20":6364.5,"sma_60":6541.17,"sma_120":6867.08},{"date":"2025-11-28","open":6407,"high":6562,"low":6378,"close":6533,"volume":76649,"rsi_14":62.5,"sma_20":6387.0,"sma_60":6542.83,"sma_120":6863.42},{"date":"2025-12-01","open":6533,"high":6668,"low":6484,"close":6648,"volume":112293,"rsi_14":68.79,"sma_20":6418.0,"sma_60":6548.17,"sma_120":6860.17},{"date":"2025-12-02","open":6648,"high":6851,"low":6610,"close":6832,"volume":92143,"rsi_14":69.86,"sma_20":6458.0,"sma_60":6558.0,"sma_120":6857.33},{"date":"2025-12-03","open":6832,"high":7044,"low":6822,"close":6899,"volume":89832,"rsi_14":73.65,"sma_20":6506.5,"sma_60":6568.33,"sma_120":6856.33},{"date":"2025-12-04","open":6948,"high":6948,"low":6629,"close":6726,"volume":47040,"rsi_14":67.7,"sma_20":6540.5,"sma_60":6574.33,"sma_120":6854.25},{"date":"2025-12-05","open":6726,"high":6735,"low":6542,"close":6629,"volume":27464,"rsi_14":64.5,"sma_20":6569.0,"sma_60":6576.83,"sma_120":6851.08},{"date":"2025-12-08","open":6629,"high":6648,"low":6436,"close":6533,"volume":33633,"rsi_14":66.87,"sma_20":6586.0,"sma_60":6578.5,"sma_120":6849.33},{"date":"2025-12-09","open":6533,"high":6533,"low":6388,"close":6436,"volume":22252,"rsi_14":60.49,"sma_20":6601.5,"sma_60":6578.17,"sma_120":6846.5},{"date":"2025-12-10","open":6436,"high":6629,"low":6417,"close":6562,"volume":35507,"rsi_14":61.68,"sma_20":6616.5,"sma_60":6578.33,"sma_120":6844.75},{"date":"2025-12-11","open":6562,"high":6793,"low":6513,"close":6562,"volume":76243,"rsi_14":62.42,"sma_20":6634.0,"sma_60":6578.17,"sma_120":6843.25},{"date":"2025-12-12","open":6658,"high":6735,"low":6513,"close":6735,"volume":26853,"rsi_14":71.6,"sma_20":6663.0,"sma_60":6580.0,"sma_120":6843.58},{"date":"2025-12-15","open":6716,"high":6735,"low":6571,"close":6735,"volume":30953,"rsi_14":69.23,"sma_20":6693.0,"sma_60":6583.0,"sma_120":6843.83},{"date":"2025-12-16","open":6726,"high":6735,"low":6581,"close":6648,"volume":22856,"rsi_14":62.5,"sma_20":6726.5,"sma_60":6585.0,"sma_120":6843.5},{"date":"2025-12-17","open":6591,"high":6697,"low":6542,"close":6697,"volume":27129,"rsi_14":60.42,"sma_20":6757.0,"sma_60":6586.17,"sma_120":6842.42},{"date":"2025-12-18","open":6687,"high":6687,"low":6552,"close":6639,"volume":13980,"rsi_14":54.01,"sma_20":6780.5,"sma_60":6585.0,"sma_120":6841.5},{"date":"2025-12-19","open":6639,"high":6812,"low":6610,"close":6726,"volume":65067,"rsi_14":52.99,"sma_20":6809.5,"sma_60":6587.0,"sma_120":6842.75},{"date":"2025-12-22","open":6784,"high":6919,"low":6774,"close":6890,"volume":68417,"rsi_14":52.27,"sma_20":6854.0,"sma_60":6592.67,"sma_120":6845.75},{"date":"2025-12-23","open":6890,"high":7044,"low":6832,"close":6967,"volume":127493,"rsi_14":52.63,"sma_20":6896.0,"sma_60":6599.83,"sma_120":6848.17},{"date":"2025-12-24","open":6832,"high":7121,"low":6832,"close":7054,"volume":78522,"rsi_14":63.71,"sma_20":6936.0,"sma_60":6610.0,"sma_120":6849.0},{"date":"2025-12-26","open":7054,"high":7102,"low":6822,"close":6880,"volume":53417,"rsi_14":59.85,"sma_20":6960.5,"sma_60":6618.5,"sma_120":6841.08},{"date":"2025-12-29","open":7090,"high":7090,"low":6740,"close":6790,"volume":44744,"rsi_14":50.64,"sma_20":6961.5,"sma_60":6621.33,"sma_120":6830.17},{"date":"2025-12-30","open":6790,"high":6840,"low":6700,"close":6700,"volume":25740,"rsi_14":50.97,"sma_20":6952.0,"sma_60":6621.5,"sma_120":6822.0},{"date":"2026-01-02","open":6750,"high":7090,"low":6620,"close":6910,"volume":76821,"rsi_14":53.37,"sma_20":6943.5,"sma_60":6626.0,"sma_120":6811.5},{"date":"2026-01-05","open":6910,"high":7100,"low":6800,"close":6960,"volume":22532,"rsi_14":54.76,"sma_20":6934.0,"sma_60":6631.33,"sma_120":6803.83},{"date":"2026-01-06","open":7000,"high":7020,"low":6820,"close":6930,"volume":43498,"rsi_14":48.37,"sma_20":6932.0,"sma_60":6635.17,"sma_120":6795.67},{"date":"2026-01-07","open":6880,"high":7040,"low":6800,"close":6860,"volume":59474,"rsi_14":46.25,"sma_20":6931.5,"sma_60":6640.17,"sma_120":6787.25},{"date":"2026-01-08","open":6980,"high":6980,"low":6810,"close":6880,"volume":28073,"rsi_14":49.67,"sma_20":6937.0,"sma_60":6646.0,"sma_120":6779.17},{"date":"2026-01-09","open":6750,"high":6910,"low":6730,"close":6730,"volume":26140,"rsi_14":43.56,"sma_20":6940.0,"sma_60":6649.67,"sma_120":6770.17},{"date":"2026-01-12","open":6760,"high":6800,"low":6660,"close":6700,"volume":30049,"rsi_14":44.38,"sma_20":6935.0,"sma_60":6652.67,"sma_120":6761.92},{"date":"2026-01-13","open":6700,"high":7360,"low":6700,"close":6800,"volume":199459,"rsi_14":44.72,"sma_20":6935.0,"sma_60":6657.83,"sma_120":6755.83},{"date":"2026-01-14","open":6810,"high":7020,"low":6790,"close":6960,"volume":59118,"rsi_14":44.38,"sma_20":6934.0,"sma_60":6666.17,"sma_120":6751.08},{"date":"2026-01-15","open":6960,"high":7090,"low":6760,"close":6800,"volume":51037,"rsi_14":37.5,"sma_20":6925.0,"sma_60":6671.5,"sma_120":6745.17},{"date":"2026-01-16","open":6810,"high":6910,"low":6660,"close":6660,"volume":42205,"rsi_14":34.84,"sma_20":6899.5,"sma_60":6676.83,"sma_120":6737.33},{"date":"2026-01-19","open":6660,"high":6680,"low":6510,"close":6520,"volume":38177,"rsi_14":40.0,"sma_20":6881.5,"sma_60":6677.0,"sma_120":6729.33},{"date":"2026-01-20","open":6520,"high":6780,"low":6510,"close":6600,"volume":33310,"rsi_14":46.27,"sma_20":6863.0,"sma_60":6679.33,"sma_120":6722.75},{"date":"2026-01-21","open":6600,"high":6760,"low":6450,"close":6520,"volume":43898,"rsi_14":33.88,"sma_20":6832.0,"sma_60":6679.83,"sma_120":6716.25},{"date":"2026-01-22","open":6520,"high":7000,"low":6520,"close":6930,"volume":99989,"rsi_14":49.04,"sma_20":6817.5,"sma_60":6687.0,"sma_120":6713.17},{"date":"2026-01-23","open":6930,"high":7090,"low":6870,"close":7020,"volume":54804,"rsi_14":52.76,"sma_20":6803.0,"sma_60":6696.33,"sma_120":6711.0},{"date":"2026-01-26","open":7080,"high":7080,"low":6860,"close":6890,"volume":33339,"rsi_14":50.89,"sma_20":6791.0,"sma_60":6705.33,"sma_120":6707.67},{"date":"2026-01-27","open":6890,"high":6930,"low":6800,"close":6860,"volume":26196,"rsi_14":49.41,"sma_20":6794.5,"sma_60":6714.33,"sma_120":6704.58},{"date":"2026-01-28","open":6860,"high":6860,"low":6730,"close":6810,"volume":49610,"rsi_14":52.5,"sma_20":6800.0,"sma_60":6723.33,"sma_120":6701.08},{"date":"2026-01-29","open":6810,"high":7040,"low":6680,"close":6860,"volume":59773,"rsi_14":54.94,"sma_20":6797.5,"sma_60":6733.0,"sma_120":6699.75},{"date":"2026-01-30","open":6860,"high":7110,"low":6750,"close":6890,"volume":70814,"rsi_14":52.9,"sma_20":6794.0,"sma_60":6744.83,"sma_120":6698.33},{"date":"2026-02-02","open":6850,"high":7030,"low":6670,"close":6680,"volume":100184,"rsi_14":41.25,"sma_20":6781.5,"sma_60":6751.33,"sma_120":6695.17},{"date":"2026-02-03","open":6880,"high":6880,"low":6660,"close":6690,"volume":38119,"rsi_14":46.21,"sma_20":6773.0,"sma_60":6757.83,"sma_120":6691.42},{"date":"2026-02-04","open":6700,"high":6900,"low":6660,"close":6900,"volume":38160,"rsi_14":57.89,"sma_20":6774.0,"sma_60":6761.83,"sma_120":6689.5},{"date":"2026-02-05","open":6910,"high":7020,"low":6820,"close":6950,"volume":52228,"rsi_14":59.24,"sma_20":6785.0,"sma_60":6770.5,"sma_120":6688.25},{"date":"2026-02-06","open":6890,"high":6950,"low":6720,"close":6850,"volume":52244,"rsi_14":60.78,"sma_20":6792.5,"sma_60":6778.67,"sma_120":6686.67},{"date":"2026-02-09","open":6950,"high":7020,"low":6790,"close":6810,"volume":44623,"rsi_14":57.05,"sma_20":6793.0,"sma_60":6783.83,"sma_120":6685.92},{"date":"2026-02-10","open":6810,"high":7110,"low":6790,"close":7040,"volume":73267,"rsi_14":65.85,"sma_20":6797.0,"sma_60":6793.67,"sma_120":6687.42},{"date":"2026-02-11","open":7050,"high":7150,"low":6950,"close":7000,"volume":51691,"rsi_14":52.76,"sma_20":6807.0,"sma_60":6803.67,"sma_120":6688.67},{"date":"2026-02-12","open":7000,"high":7180,"low":6950,"close":7080,"volume":62307,"rsi_14":52.38,"sma_20":6828.0,"sma_60":6815.33,"sma_120":6693.08},{"date":"2026-02-13","open":7080,"high":7080,"low":6930,"close":6980,"volume":59212,"rsi_14":53.66,"sma_20":6844.0,"sma_60":6828.0,"sma_120":6696.33},{"date":"2026-02-19","open":7010,"high":7040,"low":6930,"close":7030,"volume":59349,"rsi_14":56.8,"sma_20":6869.5,"sma_60":6839.67,"sma_120":6700.42},{"date":"2026-02-20","open":7050,"high":7150,"low":7040,"close":7130,"volume":48084,"rsi_14":62.31,"sma_20":6896.0,"sma_60":6851.67,"sma_120":6705.0},{"date":"2026-02-23","open":7190,"high":7300,"low":7120,"close":7200,"volume":73454,"rsi_14":62.88,"sma_20":6930.0,"sma_60":6865.17,"sma_120":6710.58},{"date":"2026-02-24","open":7200,"high":7280,"low":7090,"close":7230,"volume":46074,"rsi_14":62.88,"sma_20":6945.0,"sma_60":6881.5,"sma_120":6715.83},{"date":"2026-02-25","open":7280,"high":7280,"low":7080,"close":7080,"volume":51391,"rsi_14":65.87,"sma_20":6948.0,"sma_60":6893.17,"sma_120":6719.08},{"date":"2026-02-26","open":7080,"high":7110,"low":6880,"close":6890,"volume":56203,"rsi_14":56.94,"sma_20":6948.0,"sma_60":6899.83,"sma_120":6720.5},{"date":"2026-02-27","open":6900,"high":6920,"low":6770,"close":6820,"volume":59963,"rsi_14":46.92,"sma_20":6946.0,"sma_60":6902.5,"sma_120":6721.83},{"date":"2026-03-03","open":6790,"high":6790,"low":6600,"close":6660,"volume":80891,"rsi_14":39.72,"sma_20":6938.5,"sma_60":6900.67,"sma_120":6721.75},{"date":"2026-03-04","open":6650,"high":6650,"low":6070,"close":6240,"volume":107634,"rsi_14":32.37,"sma_20":6907.5,"sma_60":6889.83,"sma_120":6719.0},{"date":"2026-03-05","open":6300,"high":6490,"low":6280,"close":6410,"volume":61306,"rsi_14":39.25,"sma_20":6883.5,"sma_60":6878.67,"sma_120":6718.33},{"date":"2026-03-06","open":6470,"high":6520,"low":6290,"close":6500,"volume":49775,"rsi_14":34.3,"sma_20":6874.5,"sma_60":6867.83,"sma_120":6718.08},{"date":"2026-03-09","open":6420,"high":6440,"low":6160,"close":6400,"volume":50199,"rsi_14":33.15,"sma_20":6860.0,"sma_60":6858.33,"sma_120":6716.33},{"date":"2026-03-10","open":6420,"high":6560,"low":6350,"close":6470,"volume":39669,"rsi_14":32.77,"sma_20":6838.5,"sma_60":6851.67,"sma_120":6714.25},{"date":"2026-03-11","open":6470,"high":6650,"low":6470,"close":6520,"volume":37391,"rsi_14":36.63,"sma_20":6817.0,"sma_60":6847.5,"sma_120":6713.0},{"date":"2026-03-12","open":6600,"high":6600,"low":6500,"close":6520,"volume":14066,"rsi_14":34.73,"sma_20":6800.5,"sma_60":6845.0,"sma_120":6711.58},{"date":"2026-03-13","open":6470,"high":6660,"low":6470,"close":6620,"volume":21121,"rsi_14":34.73,"sma_20":6791.0,"sma_60":6842.0,"sma_120":6710.17},{"date":"2026-03-16","open":6620,"high":6680,"low":6490,"close":6550,"volume":16364,"rsi_14":30.54,"sma_20":6766.5,"sma_60":6832.5,"sma_120":6706.25},{"date":"2026-03-17","open":6550,"high":6640,"low":6540,"close":6640,"volume":18075,"rsi_14":32.95,"sma_20":6748.5,"sma_60":6832.17,"sma_120":6706.08},{"date":"2026-03-18","open":6590,"high":6700,"low":6590,"close":6610,"volume":11421,"rsi_14":35.4,"sma_20":6725.0,"sma_60":6826.0,"sma_120":6704.5},{"date":"2026-03-19","open":6600,"high":6620,"low":6520,"close":6550,"volume":23287,"rsi_14":38.51,"sma_20":6703.5,"sma_60":6820.33,"sma_120":6702.67},{"date":"2026-03-20","open":6550,"high":6650,"low":6520,"close":6650,"volume":20905,"rsi_14":44.37,"sma_20":6684.5,"sma_60":6815.5,"sma_120":6700.83},{"date":"2026-03-23","open":6590,"high":6590,"low":6330,"close":6340,"volume":35683,"rsi_14":40.36,"sma_20":6645.0,"sma_60":6806.5,"sma_120":6695.75},{"date":"2026-03-24","open":6380,"high":6450,"low":6210,"close":6300,"volume":105717,"rsi_14":52.34,"sma_20":6600.0,"sma_60":6795.33,"sma_120":6691.17},{"date":"2026-03-25","open":6300,"high":6420,"low":6300,"close":6360,"volume":33679,"rsi_14":47.86,"sma_20":6556.5,"sma_60":6782.33,"sma_120":6687.5},{"date":"2026-03-26","open":6320,"high":6440,"low":6150,"close":6250,"volume":22300,"rsi_14":39.5,"sma_20":6515.0,"sma_60":6766.17,"sma_120":6683.0},{"date":"2026-03-27","open":6250,"high":6370,"low":6200,"close":6360,"volume":11630,"rsi_14":48.33,"sma_20":6488.5,"sma_60":6750.33,"sma_120":6680.17},{"date":"2026-03-30","open":6320,"high":6320,"low":6050,"close":6250,"volume":22134,"rsi_14":41.13,"sma_20":6460.0,"sma_60":6735.67,"sma_120":6677.08},{"date":"2026-03-31","open":6250,"high":6310,"low":6170,"close":6170,"volume":12040,"rsi_14":36.22,"sma_20":6435.5,"sma_60":6725.33,"sma_120":6673.33},{"date":"2026-04-01","open":6260,"high":6440,"low":6260,"close":6430,"volume":15749,"rsi_14":47.06,"sma_20":6445.0,"sma_60":6720.83,"sma_120":6671.17},{"date":"2026-04-02","open":6450,"high":6480,"low":6280,"close":6380,"volume":22860,"rsi_14":41.89,"sma_20":6443.5,"sma_60":6712.0,"sma_120":6669.0},{"date":"2026-04-03","open":6380,"high":6510,"low":6340,"close":6510,"volume":26664,"rsi_14":48.7,"sma_20":6444.0,"sma_60":6704.5,"sma_120":6667.92},{"date":"2026-04-06","open":6520,"high":6530,"low":6380,"close":6390,"volume":15674,"rsi_14":42.04,"sma_20":6443.5,"sma_60":6695.5,"sma_120":6665.33},{"date":"2026-04-07","open":6410,"high":6440,"low":6310,"close":6330,"volume":8438,"rsi_14":41.25,"sma_20":6436.5,"sma_60":6686.67,"sma_120":6663.42},{"date":"2026-04-08","open":6380,"high":6530,"low":6380,"close":6410,"volume":24221,"rsi_14":45.68,"sma_20":6431.0,"sma_60":6678.83,"sma_120":6662.42},{"date":"2026-04-09","open":6510,"high":6510,"low":6410,"close":6450,"volume":11441,"rsi_14":43.59,"sma_20":6427.5,"sma_60":6674.17,"sma_120":6661.92},{"date":"2026-04-10","open":6460,"high":6800,"low":6460,"close":6710,"volume":57484,"rsi_14":62.25,"sma_20":6432.0,"sma_60":6674.33,"sma_120":6663.5},{"date":"2026-04-13","open":6690,"high":6730,"low":6630,"close":6670,"volume":25256,"rsi_14":62.25,"sma_20":6438.0,"sma_60":6672.17,"sma_120":6665.0},{"date":"2026-04-14","open":6700,"high":6820,"low":6700,"close":6770,"volume":27228,"rsi_14":63.23,"sma_20":6444.5,"sma_60":6669.0,"sma_120":6667.58},{"date":"2026-04-15","open":6770,"high":6850,"low":6680,"close":6790,"volume":36837,"rsi_14":68.49,"sma_20":6453.5,"sma_60":6668.83,"sma_120":6670.17},{"date":"2026-04-16","open":6790,"high":6850,"low":6750,"close":6770,"volume":45663,"rsi_14":64.96,"sma_20":6464.5,"sma_60":6670.67,"sma_120":6672.25},{"date":"2026-04-17","open":6890,"high":6890,"low":6590,"close":6690,"volume":74663,"rsi_14":66.42,"sma_20":6466.5,"sma_60":6673.5,"sma_120":6674.0},{"date":"2026-04-20","open":6690,"high":6690,"low":6490,"close":6530,"volume":69507,"rsi_14":62.68,"sma_20":6476.0,"sma_60":6672.33,"sma_120":6674.17},{"date":"2026-04-21","open":6560,"high":6570,"low":6370,"close":6450,"volume":313811,"rsi_14":50.81,"sma_20":6483.5,"sma_60":6671.17,"sma_120":6674.08},{"date":"2026-04-22","open":6440,"high":6440,"low":6280,"close":6330,"volume":127495,"rsi_14":48.09,"sma_20":6482.0,"sma_60":6661.17,"sma_120":6672.75},{"date":"2026-04-23","open":6350,"high":6440,"low":6330,"close":6410,"volume":64239,"rsi_14":46.03,"sma_20":6490.0,"sma_60":6651.0,"sma_120":6672.0},{"date":"2026-04-24","open":6420,"high":6530,"low":6400,"close":6490,"volume":71089,"rsi_14":54.1,"sma_20":6496.5,"sma_60":6644.33,"sma_120":6672.25},{"date":"2026-04-27","open":6520,"high":6640,"low":6500,"close":6570,"volume":75055,"rsi_14":59.68,"sma_20":6512.5,"sma_60":6639.5,"sma_120":6674.08},{"date":"2026-04-28","open":6610,"high":6620,"low":6450,"close":6500,"volume":42803,"rsi_14":53.66,"sma_20":6529.0,"sma_60":6634.33,"sma_120":6675.58},{"date":"2026-04-29","open":6500,"high":6550,"low":6420,"close":6510,"volume":40942,"rsi_14":52.5,"sma_20":6533.0,"sma_60":6628.5,"sma_120":6680.75},{"date":"2026-04-30","open":6510,"high":6520,"low":6450,"close":6500,"volume":19146,"rsi_14":33.33,"sma_20":6622.0,"sma_60":6462.33,"sma_120":6538.67},{"date":"2026-05-04","open":6460,"high":6590,"low":6460,"close":6490,"volume":43006,"rsi_14":40.22,"sma_20":6538.0,"sma_60":6618.83,"sma_120":6682.0},{"date":"2026-05-06","open":6490,"high":6550,"low":6380,"close":6400,"volume":67029,"rsi_14":29.67,"sma_20":6538.5,"sma_60":6614.0,"sma_120":6682.92},{"date":"2026-05-07","open":6400,"high":6500,"low":6350,"close":6360,"volume":33753,"rsi_14":26.88,"sma_20":6540.0,"sma_60":6605.0,"sma_120":6683.42},{"date":"2026-05-08","open":6360,"high":6650,"low":6350,"close":6590,"volume":134763,"rsi_14":42.11,"sma_20":6549.0,"sma_60":6599.0,"sma_120":6684.75},{"date":"2026-05-11","open":6590,"high":6650,"low":6480,"close":6530,"volume":64934,"rsi_14":42.86,"sma_20":6553.0,"sma_60":6593.67,"sma_120":6686.17},{"date":"2026-05-12","open":6530,"high":6530,"low":6200,"close":6220,"volume":114819,"rsi_14":37.8,"sma_20":6528.5,"sma_60":6583.83,"sma_120":6683.83},{"date":"2026-05-13","open":6220,"high":6500,"low":6220,"close":6480,"volume":107827,"rsi_14":51.03,"sma_20":6519.0,"sma_60":6574.5,"sma_120":6684.08},{"date":"2026-05-14","open":6480,"high":6730,"low":6430,"close":6700,"volume":174737,"rsi_14":61.94,"sma_20":6515.5,"sma_60":6569.5,"sma_120":6686.58},{"date":"2026-05-15","open":6620,"high":6880,"low":6590,"close":6740,"volume":207027,"rsi_14":60.93,"sma_20":6513.0,"sma_60":6563.83,"sma_120":6689.58},{"date":"2026-05-18","open":6750,"high":6750,"low":6320,"close":6330,"volume":137126,"rsi_14":45.65,"sma_20":6491.0,"sma_60":6553.0,"sma_120":6690.5},{"date":"2026-05-19","open":6330,"high":6430,"low":6250,"close":6380,"volume":70509,"rsi_14":44.75,"sma_20":6475.5,"sma_60":6542.17,"sma_120":6690.92},{"date":"2026-05-20","open":6370,"high":6380,"low":6230,"close":6300,"volume":44264,"rsi_14":44.51,"sma_20":6464.0,"sma_60":6528.33,"sma_120":6690.0},{"date":"2026-05-21","open":6330,"high":6510,"low":6310,"close":6330,"volume":82591,"rsi_14":45.11,"sma_20":6458.0,"sma_60":6513.83,"sma_120":6689.5},{"date":"2026-05-22","open":6330,"high":6490,"low":6260,"close":6490,"volume":63669,"rsi_14":49.75,"sma_20":6466.0,"sma_60":6501.5,"sma_120":6691.5},{"date":"2026-05-26","open":6490,"high":6570,"low":6340,"close":6350,"volume":48456,"rsi_14":46.7,"sma_20":6463.0,"sma_60":6489.33,"sma_120":6691.25},{"date":"2026-05-27","open":6350,"high":6360,"low":6090,"close":6110,"volume":96699,"rsi_14":43.61,"sma_20":6444.0,"sma_60":6476.33,"sma_120":6687.92},{"date":"2026-05-28","open":6110,"high":6320,"low":6090,"close":6240,"volume":82217,"rsi_14":47.46,"sma_20":6427.5,"sma_60":6466.67,"sma_120":6684.58},{"date":"2026-05-29","open":6230,"high":6330,"low":6050,"close":6200,"volume":87598,"rsi_14":41.01,"sma_20":6412.5,"sma_60":6459.0,"sma_120":6679.83},{"date":"2026-06-01","open":6200,"high":6200,"low":5900,"close":5930,"volume":101763,"rsi_14":37.39,"sma_20":6383.5,"sma_60":6453.83,"sma_120":6671.83},{"date":"2026-06-02","open":6000,"high":6000,"low":5760,"close":5840,"volume":65161,"rsi_14":41.2,"sma_20":6350.5,"sma_60":6444.33,"sma_120":6661.5},{"date":"2026-06-04","open":5840,"high":6000,"low":5690,"close":5700,"volume":45399,"rsi_14":30.88,"sma_20":6311.0,"sma_60":6431.0,"sma_120":6649.42},{"date":"2026-06-05","open":5690,"high":5790,"low":5630,"close":5790,"volume":26744,"rsi_14":26.18,"sma_20":6280.5,"sma_60":6420.83,"sma_120":6639.58},{"date":"2026-06-08","open":5790,"high":5790,"low":5410,"close":5540,"volume":52595,"rsi_14":21.7,"sma_20":6239.5,"sma_60":6405.33,"sma_120":6628.5},{"date":"2026-06-09","open":5500,"high":5690,"low":5440,"close":5610,"volume":22076,"rsi_14":29.78,"sma_20":6190.5,"sma_60":6390.17,"sma_120":6618.83},{"date":"2026-06-10","open":5700,"high":5700,"low":5470,"close":5600,"volume":15316,"rsi_14":27.59,"sma_20":6144.0,"sma_60":6374.83,"sma_120":6609.92},{"date":"2026-06-11","open":5570,"high":5620,"low":5480,"close":5590,"volume":31854,"rsi_14":28.74,"sma_20":6112.5,"sma_60":6357.67,"sma_120":6599.83},{"date":"2026-06-12","open":5610,"high":5900,"low":5610,"close":5850,"volume":37728,"rsi_14":37.37,"sma_20":6081.0,"sma_60":6346.0,"sma_120":6591.92},{"date":"2026-06-15","open":5930,"high":5940,"low":5840,"close":5930,"volume":35494,"rsi_14":34.62,"sma_20":6042.5,"sma_60":6334.17,"sma_120":6583.17},{"date":"2026-06-16","open":5930,"high":5930,"low":5820,"close":5910,"volume":16085,"rsi_14":37.06,"sma_20":6001.0,"sma_60":6322.5,"sma_120":6574.25},{"date":"2026-06-17","open":5900,"high":5920,"low":5810,"close":5870,"volume":12409,"rsi_14":55.41,"sma_20":5853.0,"sma_60":6264.5,"sma_120":6507.42},{"date":"2026-06-18","open":5820,"high":5920,"low":5740,"close":5740,"volume":18210,"rsi_14":33.33,"sma_20":5946.0,"sma_60":6296.0,"sma_120":6555.75},{"date":"2026-06-19","open":5740,"high":6590,"low":5490,"close":5630,"volume":573423,"rsi_14":31.85,"sma_20":5912.5,"sma_60":6284.17,"sma_120":6545.33},{"date":"2026-06-22","open":5700,"high":5720,"low":5470,"close":5470,"volume":78023,"rsi_14":34.25,"sma_20":5869.5,"sma_60":6270.33,"sma_120":6532.83},{"date":"2026-06-23","open":5470,"high":7110,"low":5350,"close":6220,"volume":2660254,"rsi_14":58.96,"sma_20":5856.0,"sma_60":6268.0,"sma_120":6525.17},{"date":"2026-06-24","open":6600,"high":7200,"low":5750,"close":6010,"volume":3187654,"rsi_14":57.08,"sma_20":5839.0,"sma_60":6264.0,"sma_120":6515.08},{"date":"2026-06-25","open":6010,"high":6190,"low":5450,"close":5550,"volume":819999,"rsi_14":45.31,"sma_20":5811.0,"sma_60":6250.5,"sma_120":6500.42},{"date":"2026-06-26","open":5560,"high":6030,"low":5360,"close":5470,"volume":1226464,"rsi_14":48.54,"sma_20":5772.5,"sma_60":6237.5,"sma_120":6486.58},{"date":"2026-06-29","open":5440,"high":6240,"low":5430,"close":5810,"volume":1012045,"rsi_14":53.76,"sma_20":5753.0,"sma_60":6231.5,"sma_120":6478.42},{"date":"2026-06-30","open":5700,"high":5760,"low":5520,"close":5580,"volume":212717,"rsi_14":49.65,"sma_20":5735.5,"sma_60":6217.33,"sma_120":6469.08},{"date":"2026-07-01","open":5550,"high":5800,"low":5520,"close":5680,"volume":218942,"rsi_14":51.52,"sma_20":5727.5,"sma_60":6205.67,"sma_120":6458.83},{"date":"2026-07-02","open":5670,"high":5800,"low":5540,"close":5620,"volume":164573,"rsi_14":45.85,"sma_20":5723.5,"sma_60":6190.83,"sma_120":6447.67},{"date":"2026-07-03","open":5620,"high":5670,"low":5470,"close":5590,"volume":92399,"rsi_14":43.75,"sma_20":5713.5,"sma_60":6177.5,"sma_120":6436.5},{"date":"2026-07-06","open":5530,"high":5750,"low":5480,"close":5740,"volume":162089,"rsi_14":47.02,"sma_20":5723.5,"sma_60":6167.67,"sma_120":6427.17},{"date":"2026-07-07","open":5670,"high":5760,"low":5560,"close":5610,"volume":132036,"rsi_14":45.58,"sma_20":5723.5,"sma_60":6154.33,"sma_120":6416.58},{"date":"2026-07-08","open":5650,"high":5650,"low":5460,"close":5580,"volume":120307,"rsi_14":47.18,"sma_20":5722.5,"sma_60":6139.83,"sma_120":6407.0},{"date":"2026-07-09","open":5520,"high":5570,"low":5380,"close":5480,"volume":92565,"rsi_14":47.35,"sma_20":5717.0,"sma_60":6119.33,"sma_120":6396.83},{"date":"2026-07-10","open":5510,"high":5840,"low":5500,"close":5690,"volume":146264,"rsi_14":53.82,"sma_20":5709.0,"sma_60":6103.0,"sma_120":6387.58},{"date":"2026-07-13","open":5690,"high":5900,"low":5680,"close":5730,"volume":123151,"rsi_14":38.71,"sma_20":5699.0,"sma_60":6085.67,"sma_120":6377.33},{"date":"2026-07-14","open":5690,"high":5800,"low":5540,"close":5610,"volume":57318,"rsi_14":40.38,"sma_20":5684.0,"sma_60":6066.0,"sma_120":6367.42},{"date":"2026-07-15","open":5650,"high":5720,"low":5590,"close":5590,"volume":42755,"rsi_14":51.22,"sma_20":5670.0,"sma_60":6046.33,"sma_120":6358.5},{"date":"2026-07-16","open":5620,"high":5750,"low":5520,"close":5550,"volume":62726,"rsi_14":52.5,"sma_20":5660.5,"sma_60":6027.33,"sma_120":6350.42},{"date":"2026-07-20","open":5550,"high":5550,"low":5420,"close":5470,"volume":35141,"rsi_14":37.31,"sma_20":5652.5,"sma_60":6009.67,"sma_120":6341.0},{"date":"2026-07-21","open":5470,"high":5510,"low":5400,"close":5450,"volume":39037,"rsi_14":44.25,"sma_20":5651.5,"sma_60":5993.0,"sma_120":6332.08},{"date":"2026-07-22","open":5490,"high":5580,"low":5420,"close":5420,"volume":45304,"rsi_14":37.74,"sma_20":5611.5,"sma_60":5977.83,"sma_120":6319.5},{"date":"2026-07-23","open":5420,"high":5550,"low":5350,"close":5510,"volume":38688,"rsi_14":44.95,"sma_20":5586.5,"sma_60":5962.83,"sma_120":6306.92},{"date":"2026-07-24","open":5480,"high":5620,"low":5480,"close":5520,"volume":37908,"rsi_14":46.73,"sma_20":5585.0,"sma_60":5946.67,"sma_120":6295.5},{"date":"2026-07-27","open":5550,"high":5760,"low":5550,"close":5640,"volume":49974,"rsi_14":45.19,"sma_20":5593.5,"sma_60":5931.17,"sma_120":6285.33},{"date":"2026-07-28","open":5660,"high":5660,"low":5480,"close":5550,"volume":65675,"rsi_14":47.0,"sma_20":5580.5,"sma_60":5915.33,"sma_120":6274.83},{"date":"2026-07-29","open":5550,"high":5830,"low":5420,"close":5420,"volume":125550,"rsi_14":42.73,"sma_20":5572.5,"sma_60":5897.17,"sma_120":6262.83},{"date":"2026-07-30","open":5420,"high":5600,"low":5400,"close":5530,"volume":47785,"rsi_14":52.25,"sma_20":5565.0,"sma_60":5881.0,"sma_120":6251.5},{"date":"2026-07-31","open":5520,"high":5610,"low":5500,"close":5610,"volume":15586,"rsi_14":45.92,"sma_20":5564.5,"sma_60":5866.33,"sma_120":6242.58},{"date":"2026-08-03","open":5620,"high":5660,"low":5490,"close":5550,"volume":34301,"rsi_14":41.0,"sma_20":5562.5,"sma_60":5852.17,"sma_120":6233.08},{"date":"2026-08-04","open":5520,"high":5630,"low":5520,"close":5570,"volume":35187,"rsi_14":47.78,"sma_20":5554.0,"sma_60":5839.0,"sma_120":6222.0},{"date":"2026-08-05","open":5630,"high":5630,"low":5530,"close":5540,"volume":36690,"rsi_14":47.25,"sma_20":5550.5,"sma_60":5821.5,"sma_120":6210.25},{"date":"2026-08-06","open":5540,"high":5600,"low":5480,"close":5520,"volume":38226,"rsi_14":48.31,"sma_20":5547.5,"sma_60":5804.67,"sma_120":6199.17},{"date":"2026-08-07","open":5550,"high":5680,"low":5530,"close":5670,"volume":34570,"rsi_14":60.42,"sma_20":5557.0,"sma_60":5795.5,"sma_120":6189.67},{"date":"2026-08-10","open":5630,"high":5750,"low":5570,"close":5710,"volume":35390,"rsi_14":63.27,"sma_20":5558.0,"sma_60":5782.67,"sma_120":6178.58},{"date":"2026-08-11","open":5740,"high":5780,"low":5660,"close":5730,"volume":30635,"rsi_14":65.98,"sma_20":5558.0,"sma_60":5766.5,"sma_120":6168.0},{"date":"2026-08-12","open":5700,"high":5740,"low":5650,"close":5660,"volume":28186,"rsi_14":57.89,"sma_20":5560.5,"sma_60":5748.5,"sma_120":6156.17},{"date":"2026-08-13","open":5660,"high":5710,"low":5590,"close":5690,"volume":38056,"rsi_14":58.76,"sma_20":5565.5,"sma_60":5737.83,"sma_120":6145.42},{"date":"2026-08-14","open":5690,"high":6560,"low":5670,"close":5880,"volume":1595761,"rsi_14":61.54,"sma_20":5582.0,"sma_60":5729.5,"sma_120":6135.83},{"date":"2026-08-18","open":5780,"high":5840,"low":5620,"close":5700,"volume":94130,"rsi_14":56.64,"sma_20":5593.5,"sma_60":5719.5,"sma_120":6123.92},{"date":"2026-08-19","open":5610,"high":5700,"low":5580,"close":5600,"volume":38272,"rsi_14":58.18,"sma_20":5601.0,"sma_60":5707.33,"sma_120":6110.58},{"date":"2026-08-20","open":5600,"high":5750,"low":5600,"close":5650,"volume":32952,"rsi_14":55.77,"sma_20":5612.5,"sma_60":5693.33,"sma_120":6097.42},{"date":"2026-08-21","open":5600,"high":5600,"low":5520,"close":5580,"volume":36071,"rsi_14":48.54,"sma_20":5616.0,"sma_60":5680.5,"sma_120":6084.92},{"date":"2026-08-24","open":5570,"high":5680,"low":5550,"close":5580,"volume":15008,"rsi_14":51.55,"sma_20":5619.0,"sma_60":5671.67,"sma_120":6074.0},{"date":"2026-08-25","open":5580,"high":5700,"low":5570,"close":5690,"volume":24969,"rsi_14":55.66,"sma_20":5621.5,"sma_60":5662.5,"sma_120":6064.58},{"date":"2026-08-26","open":5690,"high":5720,"low":5650,"close":5680,"volume":14792,"rsi_14":56.73,"sma_20":5628.0,"sma_60":5653.83,"sma_120":6056.42},{"date":"2026-08-27","open":5660,"high":5680,"low":5560,"close":5580,"volume":28064,"rsi_14":52.68,"sma_20":5636.0,"sma_60":5648.0,"sma_120":6050.92},{"date":"2026-08-28","open":5570,"high":5690,"low":5530,"close":5670,"volume":31603,"rsi_14":50.0,"sma_20":5643.0,"sma_60":5645.17,"sma_120":6044.75},{"date":"2026-08-31","open":5670,"high":5700,"low":5600,"close":5700,"volume":17567,"rsi_14":49.52,"sma_20":5647.5,"sma_60":5645.17,"sma_120":6038.08},{"date":"2026-09-01","open":5710,"high":5780,"low":5590,"close":5600,"volume":44043,"rsi_14":44.25,"sma_20":5650.0,"sma_60":5642.0,"sma_120":6031.42},{"date":"2026-09-02","open":5600,"high":5640,"low":5580,"close":5620,"volume":12019,"rsi_14":48.15,"sma_20":5652.5,"sma_60":5643.33,"sma_120":6024.33},{"date":"2026-09-03","open":5630,"high":5640,"low":5530,"close":5570,"volume":25606,"rsi_14":44.55,"sma_20":5654.0,"sma_60":5642.67,"sma_120":6016.42},{"date":"2026-09-04","open":5570,"high":5650,"low":5570,"close":5600,"volume":6231,"rsi_14":35.11,"sma_20":5658.0,"sma_60":5642.67,"sma_120":6008.75},{"date":"2026-09-07","open":5600,"high":5650,"low":5510,"close":5570,"volume":27038,"rsi_14":41.77,"sma_20":5653.0,"sma_60":5642.33,"sma_120":6000.0},{"date":"2026-09-08","open":5570,"high":5620,"low":5550,"close":5560,"volume":21169,"rsi_14":47.14,"sma_20":5645.5,"sma_60":5637.5,"sma_120":5991.75},{"date":"2026-09-09","open":5550,"high":5600,"low":5540,"close":5540,"volume":16627,"rsi_14":41.79,"sma_20":5636.0,"sma_60":5631.0,"sma_120":5982.58},{"date":"2026-09-10","open":5550,"high":5610,"low":5500,"close":5610,"volume":24767,"rsi_14":52.24,"sma_20":5633.5,"sma_60":5626.0,"sma_120":5974.25},{"date":"2026-09-11","open":5570,"high":5650,"low":5560,"close":5580,"volume":24765,"rsi_14":50.0,"sma_20":5628.0,"sma_60":5621.17,"sma_120":5966.17},{"date":"2026-09-14","open":5580,"high":5650,"low":5560,"close":5620,"volume":17732,"rsi_14":44.44,"sma_20":5615.0,"sma_60":5619.17,"sma_120":5957.58},{"date":"2026-09-15","open":5580,"high":5620,"low":5530,"close":5590,"volume":18281,"rsi_14":43.08,"sma_20":5609.5,"sma_60":5618.5,"sma_120":5951.33},{"date":"2026-09-16","open":5540,"high":5560,"low":5500,"close":5560,"volume":25162,"rsi_14":48.28,"sma_20":5607.5,"sma_60":5620.0,"sma_120":5945.17},{"date":"2026-09-17","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":36.54,"sma_20":5601.5,"sma_60":5608.5,"sma_120":5938.25},{"date":"2026-09-18","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":32.65,"sma_20":5599.0,"sma_60":5600.5,"sma_120":5932.25},{"date":"2026-09-21","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":41.03,"sma_20":5596.5,"sma_60":5600.17,"sma_120":5925.33},{"date":"2026-09-22","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":37.84,"sma_20":5588.5,"sma_60":5601.17,"sma_120":5919.33},{"date":"2026-09-23","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":43.75,"sma_20":5581.0,"sma_60":5596.5,"sma_120":5914.0},{"date":"2026-09-28","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":37.93,"sma_20":5578.5,"sma_60":5595.67,"sma_120":5906.5},{"date":"2026-09-29","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":42.31,"sma_20":5571.5,"sma_60":5593.17,"sma_120":5899.42},{"date":"2026-09-30","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":44.0,"sma_20":5563.0,"sma_60":5591.67,"sma_120":5891.25},{"date":"2026-10-01","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":47.83,"sma_20":5559.5,"sma_60":5590.67,"sma_120":5884.08},{"date":"2026-10-02","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":25.0,"sma_20":5555.0,"sma_60":5587.17,"sma_120":5877.42},{"date":"2026-10-06","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":30.77,"sma_20":5553.0,"sma_60":5585.83,"sma_120":5870.08},{"date":"2026-10-07","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":0.0,"sma_20":5549.5,"sma_60":5585.0,"sma_120":5862.42},{"date":"2026-10-08","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":0.0,"sma_20":5547.5,"sma_60":5585.83,"sma_120":5852.58},{"date":"2026-10-12","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":0.0,"sma_20":5546.0,"sma_60":5583.17,"sma_120":5843.08},{"date":"2026-10-13","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5545.5,"sma_60":5579.83,"sma_120":5832.75},{"date":"2026-10-14","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5541.5,"sma_60":5578.5,"sma_120":5822.25},{"date":"2026-10-15","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5539.0,"sma_60":5577.5,"sma_120":5811.92},{"date":"2026-10-16","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5534.5,"sma_60":5577.17,"sma_120":5802.25},{"date":"2026-10-19","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5531.5,"sma_60":5578.17,"sma_120":5793.92},{"date":"2026-10-20","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5530.0,"sma_60":5579.5,"sma_120":5786.25},{"date":"2026-10-21","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5530.0,"sma_60":5581.33,"sma_120":5779.58},{"date":"2026-10-22","open":5530,"high":5530,"low":5530,"close":5530,"volume":0,"rsi_14":100.0,"sma_20":5530.0,"sma_60":5581.67,"sma_120":5772.25},{"date":"2026-10-23","open":5530,"high":5530,"low":5530,"close":5530,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":765.35,"pbr":0.51,"per":7.23,"roa":0.63,"roe":1.43,"grade":"C","comment":"PER 7.23배, ROE 1.43%","revenue":636513679815.0,"analysis":"PER 7.2배입니다. ROE 1.4%입니다. 시가총액 1610.00억. 매출 6365.14억, 영업이익 385.38억.","eps_basis":"TTM","debt_ratio":1.2742360493228369,"market_cap":160999999720,"net_income":21895180199.0,"total_debt":400143646395.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.69,"total_assets":714169957774.0,"total_equity":314026311379.0,"profit_margin":3.44,"revenue_basis":"TTM","dividend_yield":3.83,"net_income_basis":"TTM","operating_income":38537616709.0,"operating_margin":6.05,"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":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":5530.0,"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":19900.0},{"date":"2016-10-25","close":19700.0},{"date":"2016-10-26","close":19200.0},{"date":"2016-10-27","close":19800.0},{"date":"2016-10-28","close":19150.0},{"date":"2016-10-31","close":18650.0},{"date":"2016-11-01","close":18300.0},{"date":"2016-11-02","close":17100.0},{"date":"2016-11-03","close":17450.0},{"date":"2016-11-04","close":17550.0},{"date":"2016-11-07","close":17950.0},{"date":"2016-11-08","close":18050.0},{"date":"2016-11-09","close":16950.0},{"date":"2016-11-10","close":17750.0},{"date":"2016-11-11","close":17700.0},{"date":"2016-11-14","close":18000.0},{"date":"2016-11-15","close":18350.0},{"date":"2016-11-16","close":18600.0},{"date":"2016-11-17","close":20050.0},{"date":"2016-11-18","close":19950.0},{"date":"2016-11-21","close":19600.0},{"date":"2016-11-22","close":19550.0},{"date":"2016-11-23","close":21250.0},{"date":"2016-11-24","close":20350.0},{"date":"2016-11-25","close":19800.0},{"date":"2016-11-28","close":19150.0},{"date":"2016-11-29","close":19350.0},{"date":"2016-11-30","close":18800.0},{"date":"2016-12-01","close":18200.0},{"date":"2016-12-02","close":18100.0},{"date":"2016-12-05","close":17550.0},{"date":"2016-12-06","close":17650.0},{"date":"2016-12-07","close":18050.0},{"date":"2016-12-08","close":18250.0},{"date":"2016-12-09","close":18350.0},{"date":"2016-12-12","close":18450.0},{"date":"2016-12-13","close":18700.0},{"date":"2016-12-14","close":18800.0},{"date":"2016-12-15","close":19100.0},{"date":"2016-12-16","close":18950.0},{"date":"2016-12-19","close":18900.0},{"date":"2016-12-20","close":18600.0},{"date":"2016-12-21","close":19000.0},{"date":"2016-12-22","close":18650.0},{"date":"2016-12-23","close":18550.0},{"date":"2016-12-26","close":18200.0},{"date":"2016-12-27","close":18200.0},{"date":"2016-12-28","close":18300.0},{"date":"2016-12-29","close":17950.0},{"date":"2017-01-02","close":18000.0},{"date":"2017-01-03","close":18300.0},{"date":"2017-01-04","close":18300.0},{"date":"2017-01-05","close":19000.0},{"date":"2017-01-06","close":18700.0},{"date":"2017-01-09","close":18800.0},{"date":"2017-01-10","close":19100.0},{"date":"2017-01-11","close":18700.0},{"date":"2017-01-12","close":18650.0},{"date":"2017-01-13","close":18800.0},{"date":"2017-01-16","close":19200.0},{"date":"2017-01-17","close":18750.0},{"date":"2017-01-18","close":19000.0},{"date":"2017-01-19","close":19000.0},{"date":"2017-01-20","close":19100.0},{"date":"2017-01-23","close":19150.0},{"date":"2017-01-24","close":18800.0},{"date":"2017-01-25","close":18100.0},{"date":"2017-01-26","close":18250.0},{"date":"2017-01-31","close":18800.0},{"date":"2017-02-01","close":18950.0},{"date":"2017-02-02","close":19050.0},{"date":"2017-02-03","close":19400.0},{"date":"2017-02-06","close":20250.0},{"date":"2017-02-07","close":19700.0},{"date":"2017-02-08","close":19400.0},{"date":"2017-02-09","close":19050.0},{"date":"2017-02-10","close":19350.0},{"date":"2017-02-13","close":19500.0},{"date":"2017-02-14","close":19400.0},{"date":"2017-02-15","close":19150.0},{"date":"2017-02-16","close":18950.0},{"date":"2017-02-17","close":18900.0},{"date":"2017-02-20","close":18850.0},{"date":"2017-02-21","close":19050.0},{"date":"2017-02-22","close":18900.0},{"date":"2017-02-23","close":18750.0},{"date":"2017-02-24","close":18700.0},{"date":"2017-02-27","close":19150.0},{"date":"2017-02-28","close":19150.0},{"date":"2017-03-02","close":18800.0},{"date":"2017-03-03","close":18450.0},{"date":"2017-03-06","close":18400.0},{"date":"2017-03-07","close":18650.0},{"date":"2017-03-08","close":18600.0},{"date":"2017-03-09","close":18500.0},{"date":"2017-03-10","close":18450.0},{"date":"2017-03-13","close":18600.0},{"date":"2017-03-14","close":18800.0},{"date":"2017-03-15","close":18500.0},{"date":"2017-03-16","close":18500.0},{"date":"2017-03-17","close":18550.0},{"date":"2017-03-20","close":18450.0},{"date":"2017-03-21","close":18450.0},{"date":"2017-03-22","close":18150.0},{"date":"2017-03-23","close":18200.0},{"date":"2017-03-24","close":18250.0},{"date":"2017-03-27","close":18200.0},{"date":"2017-03-28","close":18300.0},{"date":"2017-03-29","close":18400.0},{"date":"2017-03-30","close":18200.0},{"date":"2017-03-31","close":18250.0},{"date":"2017-04-03","close":18400.0},{"date":"2017-04-04","close":18400.0},{"date":"2017-04-05","close":18250.0},{"date":"2017-04-06","close":18200.0},{"date":"2017-04-07","close":18700.0},{"date":"2017-04-10","close":19150.0},{"date":"2017-04-11","close":18400.0},{"date":"2017-04-12","close":18400.0},{"date":"2017-04-13","close":18600.0},{"date":"2017-04-14","close":20000.0},{"date":"2017-04-17","close":19750.0},{"date":"2017-04-18","close":20500.0},{"date":"2017-04-19","close":20350.0},{"date":"2017-04-20","close":20450.0},{"date":"2017-04-21","close":19850.0},{"date":"2017-04-24","close":19200.0},{"date":"2017-04-25","close":19400.0},{"date":"2017-04-26","close":19450.0},{"date":"2017-04-27","close":20450.0},{"date":"2017-04-28","close":20100.0},{"date":"2017-05-02","close":20100.0},{"date":"2017-05-04","close":20250.0},{"date":"2017-05-08","close":20250.0},{"date":"2017-05-10","close":20200.0},{"date":"2017-05-11","close":20050.0},{"date":"2017-05-12","close":19750.0},{"date":"2017-05-15","close":19650.0},{"date":"2017-05-16","close":19500.0},{"date":"2017-05-17","close":19700.0},{"date":"2017-05-18","close":19300.0},{"date":"2017-05-19","close":19750.0},{"date":"2017-05-22","close":19950.0},{"date":"2017-05-23","close":19950.0},{"date":"2017-05-24","close":20350.0},{"date":"2017-05-25","close":20250.0},{"date":"2017-05-26","close":20250.0},{"date":"2017-05-29","close":20050.0},{"date":"2017-05-30","close":20300.0},{"date":"2017-05-31","close":21300.0},{"date":"2017-06-01","close":20900.0},{"date":"2017-06-02","close":21350.0},{"date":"2017-06-05","close":21450.0},{"date":"2017-06-07","close":21050.0},{"date":"2017-06-08","close":20950.0},{"date":"2017-06-09","close":21450.0},{"date":"2017-06-12","close":21200.0},{"date":"2017-06-13","close":21200.0},{"date":"2017-06-14","close":21050.0},{"date":"2017-06-15","close":20750.0},{"date":"2017-06-16","close":20400.0},{"date":"2017-06-19","close":20150.0},{"date":"2017-06-20","close":19850.0},{"date":"2017-06-21","close":20050.0},{"date":"2017-06-22","close":19750.0},{"date":"2017-06-23","close":20000.0},{"date":"2017-06-26","close":19350.0},{"date":"2017-06-27","close":18950.0},{"date":"2017-06-28","close":18650.0},{"date":"2017-06-29","close":18850.0},{"date":"2017-06-30","close":18750.0},{"date":"2017-07-03","close":19050.0},{"date":"2017-07-04","close":18900.0},{"date":"2017-07-05","close":19000.0},{"date":"2017-07-06","close":18900.0},{"date":"2017-07-07","close":18850.0},{"date":"2017-07-10","close":18550.0},{"date":"2017-07-11","close":18950.0},{"date":"2017-07-12","close":18700.0},{"date":"2017-07-13","close":18800.0},{"date":"2017-07-14","close":18550.0},{"date":"2017-07-17","close":18450.0},{"date":"2017-07-18","close":18400.0},{"date":"2017-07-19","close":18700.0},{"date":"2017-07-20","close":19400.0},{"date":"2017-07-21","close":18950.0},{"date":"2017-07-24","close":18900.0},{"date":"2017-07-25","close":18700.0},{"date":"2017-07-26","close":18700.0},{"date":"2017-07-27","close":18700.0},{"date":"2017-07-28","close":18500.0},{"date":"2017-07-31","close":18400.0},{"date":"2017-08-01","close":18400.0},{"date":"2017-08-02","close":18750.0},{"date":"2017-08-03","close":18250.0},{"date":"2017-08-04","close":18250.0},{"date":"2017-08-07","close":18450.0},{"date":"2017-08-08","close":18250.0},{"date":"2017-08-09","close":18100.0},{"date":"2017-08-10","close":17900.0},{"date":"2017-08-11","close":17350.0},{"date":"2017-08-14","close":17500.0},{"date":"2017-08-16","close":17950.0},{"date":"2017-08-17","close":18150.0},{"date":"2017-08-18","close":17850.0},{"date":"2017-08-21","close":17600.0},{"date":"2017-08-22","close":17550.0},{"date":"2017-08-23","close":17550.0},{"date":"2017-08-24","close":17500.0},{"date":"2017-08-25","close":17600.0},{"date":"2017-08-28","close":17600.0},{"date":"2017-08-29","close":17500.0},{"date":"2017-08-30","close":17650.0},{"date":"2017-08-31","close":17500.0},{"date":"2017-09-01","close":17400.0},{"date":"2017-09-04","close":17150.0},{"date":"2017-09-05","close":17050.0},{"date":"2017-09-06","close":17000.0},{"date":"2017-09-07","close":16900.0},{"date":"2017-09-08","close":16600.0},{"date":"2017-09-11","close":16550.0},{"date":"2017-09-12","close":17200.0},{"date":"2017-09-13","close":16850.0},{"date":"2017-09-14","close":16600.0},{"date":"2017-09-15","close":16600.0},{"date":"2017-09-18","close":16300.0},{"date":"2017-09-19","close":16250.0},{"date":"2017-09-20","close":16100.0},{"date":"2017-09-21","close":15500.0},{"date":"2017-09-22","close":14900.0},{"date":"2017-09-25","close":14350.0},{"date":"2017-09-26","close":15000.0},{"date":"2017-09-27","close":15400.0},{"date":"2017-09-28","close":15100.0},{"date":"2017-09-29","close":15200.0},{"date":"2017-10-10","close":14900.0},{"date":"2017-10-11","close":15200.0},{"date":"2017-10-12","close":15100.0},{"date":"2017-10-13","close":15050.0},{"date":"2017-10-16","close":15350.0},{"date":"2017-10-17","close":15900.0},{"date":"2017-10-18","close":16000.0},{"date":"2017-10-19","close":16400.0},{"date":"2017-10-20","close":16300.0},{"date":"2017-10-23","close":16000.0},{"date":"2017-10-24","close":16300.0},{"date":"2017-10-25","close":16300.0},{"date":"2017-10-26","close":16200.0},{"date":"2017-10-27","close":16500.0},{"date":"2017-10-30","close":16950.0},{"date":"2017-10-31","close":16600.0},{"date":"2017-11-01","close":16850.0},{"date":"2017-11-02","close":16550.0},{"date":"2017-11-03","close":16550.0},{"date":"2017-11-06","close":16550.0},{"date":"2017-11-07","close":16550.0},{"date":"2017-11-08","close":16750.0},{"date":"2017-11-09","close":16900.0},{"date":"2017-11-10","close":16850.0},{"date":"2017-11-13","close":16750.0},{"date":"2017-11-14","close":16900.0},{"date":"2017-11-15","close":16700.0},{"date":"2017-11-16","close":16450.0},{"date":"2017-11-17","close":16400.0},{"date":"2017-11-20","close":16800.0},{"date":"2017-11-21","close":16800.0},{"date":"2017-11-22","close":16650.0},{"date":"2017-11-23","close":16550.0},{"date":"2017-11-24","close":16700.0},{"date":"2017-11-27","close":16500.0},{"date":"2017-11-28","close":16450.0},{"date":"2017-11-29","close":16250.0},{"date":"2017-11-30","close":16150.0},{"date":"2017-12-01","close":16250.0},{"date":"2017-12-04","close":16200.0},{"date":"2017-12-05","close":16600.0},{"date":"2017-12-06","close":16300.0},{"date":"2017-12-07","close":16050.0},{"date":"2017-12-08","close":15700.0},{"date":"2017-12-11","close":15550.0},{"date":"2017-12-12","close":15500.0},{"date":"2017-12-13","close":15950.0},{"date":"2017-12-14","close":16350.0},{"date":"2017-12-15","close":16300.0},{"date":"2017-12-18","close":16050.0},{"date":"2017-12-19","close":15700.0},{"date":"2017-12-20","close":15800.0},{"date":"2017-12-21","close":15400.0},{"date":"2017-12-22","close":15500.0},{"date":"2017-12-26","close":15450.0},{"date":"2017-12-27","close":15450.0},{"date":"2017-12-28","close":15450.0},{"date":"2018-01-02","close":12116.0547},{"date":"2018-01-03","close":12235.2285},{"date":"2018-01-04","close":12116.0547},{"date":"2018-01-05","close":12155.7783},{"date":"2018-01-08","close":12155.7783},{"date":"2018-01-09","close":12354.4023},{"date":"2018-01-10","close":12274.9531},{"date":"2018-01-11","close":13148.8984},{"date":"2018-01-12","close":12910.5498},{"date":"2018-01-15","close":13029.7246},{"date":"2018-01-16","close":13109.1729},{"date":"2018-01-17","close":13109.1729},{"date":"2018-01-18","close":13268.0723},{"date":"2018-01-19","close":13347.5215},{"date":"2018-01-22","close":13784.4932},{"date":"2018-01-23","close":13705.0459},{"date":"2018-01-24","close":13863.9434},{"date":"2018-01-25","close":13863.9434},{"date":"2018-01-26","close":14022.8438},{"date":"2018-01-29","close":13983.1182},{"date":"2018-01-30","close":14022.8438},{"date":"2018-01-31","close":13585.8711},{"date":"2018-02-01","close":13784.4932},{"date":"2018-02-02","close":13665.3193},{"date":"2018-02-05","close":13466.6973},{"date":"2018-02-06","close":13148.8984},{"date":"2018-02-07","close":12870.8242},{"date":"2018-02-08","close":12870.8242},{"date":"2018-02-09","close":12791.375},{"date":"2018-02-12","close":12711.9248},{"date":"2018-02-13","close":12672.2002},{"date":"2018-02-14","close":12394.127},{"date":"2018-02-19","close":12513.3018},{"date":"2018-02-20","close":12473.5771},{"date":"2018-02-21","close":12513.3018},{"date":"2018-02-22","close":12592.751},{"date":"2018-02-23","close":12473.5771},{"date":"2018-02-26","close":12513.3018},{"date":"2018-02-27","close":12433.8525},{"date":"2018-02-28","close":12314.6787},{"date":"2018-03-02","close":12354.4023},{"date":"2018-03-05","close":12155.7783},{"date":"2018-03-06","close":12076.3301},{"date":"2018-03-07","close":11917.4307},{"date":"2018-03-08","close":11917.4307},{"date":"2018-03-09","close":12076.3301},{"date":"2018-03-12","close":12235.2285},{"date":"2018-03-13","close":12394.127},{"date":"2018-03-14","close":12553.0264},{"date":"2018-03-15","close":12433.8525},{"date":"2018-03-16","close":12751.6504},{"date":"2018-03-19","close":12592.751},{"date":"2018-03-20","close":12394.127},{"date":"2018-03-21","close":12274.9531},{"date":"2018-03-22","close":12155.7783},{"date":"2018-03-23","close":11758.5312},{"date":"2018-03-26","close":11837.9805},{"date":"2018-03-27","close":11996.8809},{"date":"2018-03-28","close":11917.4307},{"date":"2018-03-29","close":11798.2568},{"date":"2018-03-30","close":11917.4307},{"date":"2018-04-02","close":12116.0547},{"date":"2018-04-03","close":12036.6035},{"date":"2018-04-04","close":12036.6035},{"date":"2018-04-05","close":12076.3301},{"date":"2018-04-06","close":12076.3301},{"date":"2018-04-09","close":12076.3301},{"date":"2018-04-10","close":11877.7051},{"date":"2018-04-11","close":11877.7051},{"date":"2018-04-12","close":11798.2568},{"date":"2018-04-13","close":11798.2568},{"date":"2018-04-16","close":11877.7051},{"date":"2018-04-17","close":11917.4307},{"date":"2018-04-18","close":11996.8809},{"date":"2018-04-19","close":11996.8809},{"date":"2018-04-20","close":12116.0547},{"date":"2018-04-23","close":12076.3301},{"date":"2018-04-24","close":12116.0547},{"date":"2018-04-25","close":11957.1553},{"date":"2018-04-26","close":12116.0547},{"date":"2018-04-27","close":12354.4023},{"date":"2018-04-30","close":12553.0264},{"date":"2018-05-02","close":12711.9248},{"date":"2018-05-03","close":12870.8242},{"date":"2018-05-04","close":12791.375},{"date":"2018-05-08","close":12394.127},{"date":"2018-05-09","close":12195.5039},{"date":"2018-05-10","close":12433.8525},{"date":"2018-05-11","close":12553.0264},{"date":"2018-05-14","close":12433.8525},{"date":"2018-05-15","close":12394.127},{"date":"2018-05-16","close":12036.6035},{"date":"2018-05-17","close":11996.8809},{"date":"2018-05-18","close":12036.6035},{"date":"2018-05-21","close":12235.2285},{"date":"2018-05-23","close":12076.3301},{"date":"2018-05-24","close":11877.7051},{"date":"2018-05-25","close":11639.3564},{"date":"2018-05-28","close":11798.2568},{"date":"2018-05-29","close":11837.9805},{"date":"2018-05-30","close":11679.082},{"date":"2018-05-31","close":11758.5312},{"date":"2018-06-01","close":11798.2568},{"date":"2018-06-04","close":11877.7051},{"date":"2018-06-05","close":11837.9805},{"date":"2018-06-07","close":11957.1553},{"date":"2018-06-08","close":11917.4307},{"date":"2018-06-11","close":11957.1553},{"date":"2018-06-12","close":11877.7051},{"date":"2018-06-14","close":11559.9072},{"date":"2018-06-15","close":11520.1836},{"date":"2018-06-18","close":11083.21},{"date":"2018-06-19","close":10765.4121},{"date":"2018-06-20","close":10805.1377},{"date":"2018-06-21","close":10487.3389},{"date":"2018-06-22","close":10407.8906},{"date":"2018-06-25","close":10566.7881},{"date":"2018-06-26","close":10566.7881},{"date":"2018-06-27","close":10368.1641},{"date":"2018-06-28","close":10248.9902},{"date":"2018-06-29","close":10090.0918},{"date":"2018-07-02","close":9891.4668},{"date":"2018-07-03","close":9653.1182},{"date":"2018-07-04","close":9613.3945},{"date":"2018-07-05","close":9692.8438},{"date":"2018-07-06","close":10527.0645},{"date":"2018-07-09","close":10844.8613},{"date":"2018-07-10","close":10765.4121},{"date":"2018-07-11","close":10368.1641},{"date":"2018-07-12","close":10368.1641},{"date":"2018-07-13","close":10328.4404},{"date":"2018-07-16","close":10447.6143},{"date":"2018-07-17","close":10884.5879},{"date":"2018-07-18","close":10527.0645},{"date":"2018-07-19","close":10328.4404},{"date":"2018-07-20","close":10447.6143},{"date":"2018-07-23","close":10090.0918},{"date":"2018-07-24","close":10129.8164},{"date":"2018-07-25","close":10010.6426},{"date":"2018-07-26","close":10050.3662},{"date":"2018-07-27","close":10090.0918},{"date":"2018-07-30","close":10090.0918},{"date":"2018-07-31","close":10248.9902},{"date":"2018-08-01","close":10288.7158},{"date":"2018-08-02","close":10368.1641},{"date":"2018-08-03","close":10288.7158},{"date":"2018-08-06","close":10248.9902},{"date":"2018-08-07","close":10328.4404},{"date":"2018-08-08","close":10328.4404},{"date":"2018-08-09","close":10447.6143},{"date":"2018-08-10","close":10407.8906},{"date":"2018-08-13","close":9970.917},{"date":"2018-08-14","close":9931.1914},{"date":"2018-08-16","close":9772.293},{"date":"2018-08-17","close":9931.1914},{"date":"2018-08-20","close":9931.1914},{"date":"2018-08-21","close":10010.6426},{"date":"2018-08-22","close":9970.917},{"date":"2018-08-23","close":10010.6426},{"date":"2018-08-24","close":10050.3662},{"date":"2018-08-27","close":10090.0918},{"date":"2018-08-28","close":9970.917},{"date":"2018-08-29","close":10090.0918},{"date":"2018-08-30","close":10010.6426},{"date":"2018-08-31","close":10050.3662},{"date":"2018-09-03","close":9931.1914},{"date":"2018-09-04","close":10050.3662},{"date":"2018-09-05","close":9970.917},{"date":"2018-09-06","close":9931.1914},{"date":"2018-09-07","close":9732.5684},{"date":"2018-09-10","close":9812.0186},{"date":"2018-09-11","close":9851.7432},{"date":"2018-09-12","close":9692.8438},{"date":"2018-09-13","close":9653.1182},{"date":"2018-09-14","close":9692.8438},{"date":"2018-09-17","close":9573.6689},{"date":"2018-09-18","close":9533.9443},{"date":"2018-09-19","close":9494.2207},{"date":"2018-09-20","close":9692.8438},{"date":"2018-09-21","close":9692.8438},{"date":"2018-09-27","close":9732.5684},{"date":"2018-09-28","close":9772.293},{"date":"2018-10-01","close":9732.5684},{"date":"2018-10-02","close":9533.9443},{"date":"2018-10-04","close":9136.6963},{"date":"2018-10-05","close":9216.1465},{"date":"2018-10-08","close":9096.9707},{"date":"2018-10-10","close":8620.2725},{"date":"2018-10-11","close":7984.6777},{"date":"2018-10-12","close":8064.1279},{"date":"2018-10-15","close":8103.8525},{"date":"2018-10-16","close":8302.4766},{"date":"2018-10-17","close":8501.0996},{"date":"2018-10-18","close":8381.9258},{"date":"2018-10-19","close":8421.6494},{"date":"2018-10-22","close":8540.8252},{"date":"2018-10-23","close":8421.6494},{"date":"2018-10-24","close":8064.1279},{"date":"2018-10-25","close":7849.6147},{"date":"2018-10-26","close":7674.8257},{"date":"2018-10-29","close":7229.9062},{"date":"2018-10-30","close":7357.0278},{"date":"2018-10-31","close":7460.3115},{"date":"2018-11-01","close":7420.5874},{"date":"2018-11-02","close":7650.9902},{"date":"2018-11-05","close":7547.7056},{"date":"2018-11-06","close":7547.7056},{"date":"2018-11-07","close":7547.7056},{"date":"2018-11-08","close":7666.8799},{"date":"2018-11-09","close":7635.1011},{"date":"2018-11-12","close":7492.0913},{"date":"2018-11-13","close":7364.9717},{"date":"2018-11-14","close":7539.7617},{"date":"2018-11-15","close":7627.1553},{"date":"2018-11-16","close":7857.5591},{"date":"2018-11-19","close":7984.6777},{"date":"2018-11-20","close":7929.064},{"date":"2018-11-21","close":7754.2744},{"date":"2018-11-22","close":7714.5493},{"date":"2018-11-23","close":7817.834},{"date":"2018-11-26","close":7921.1187},{"date":"2018-11-27","close":7984.6777},{"date":"2018-11-28","close":7984.6777},{"date":"2018-11-29","close":7921.1187},{"date":"2018-11-30","close":7984.6777},{"date":"2018-12-03","close":8024.4028},{"date":"2018-12-04","close":8064.1279},{"date":"2018-12-05","close":8024.4028},{"date":"2018-12-06","close":7817.834},{"date":"2018-12-07","close":7865.5044},{"date":"2018-12-10","close":7738.3862},{"date":"2018-12-11","close":7531.8154},{"date":"2018-12-12","close":7730.4404},{"date":"2018-12-13","close":7809.8892},{"date":"2018-12-14","close":7801.9443},{"date":"2018-12-17","close":7770.1641},{"date":"2018-12-18","close":7706.6055},{"date":"2018-12-19","close":7706.6055},{"date":"2018-12-20","close":7595.375},{"date":"2018-12-21","close":7484.1465},{"date":"2018-12-24","close":7523.8711},{"date":"2018-12-26","close":7309.3569},{"date":"2018-12-27","close":7462.814},{"date":"2018-12-28","close":7511.2744},{"date":"2019-01-02","close":7406.2769},{"date":"2019-01-03","close":7470.8906},{"date":"2019-01-04","close":7446.6597},{"date":"2019-01-07","close":7527.4277},{"date":"2019-01-08","close":7527.4277},{"date":"2019-01-09","close":7640.4995},{"date":"2019-01-10","close":7688.96},{"date":"2019-01-11","close":7785.8799},{"date":"2019-01-14","close":7923.1821},{"date":"2019-01-15","close":7898.9517},{"date":"2019-01-16","close":7890.875},{"date":"2019-01-17","close":7858.5693},{"date":"2019-01-18","close":7915.1045},{"date":"2019-01-21","close":7907.0293},{"date":"2019-01-22","close":7907.0293},{"date":"2019-01-23","close":8012.0239},{"date":"2019-01-24","close":9045.835},{"date":"2019-01-25","close":9005.4512},{"date":"2019-01-28","close":8965.0674},{"date":"2019-01-29","close":8924.6855},{"date":"2019-01-30","close":8803.5371},{"date":"2019-01-31","close":8884.3018},{"date":"2019-02-01","close":8722.7695},{"date":"2019-02-07","close":8924.6855},{"date":"2019-02-08","close":9005.4512},{"date":"2019-02-11","close":8763.1504},{"date":"2019-02-12","close":8763.1504},{"date":"2019-02-13","close":9126.6016},{"date":"2019-02-14","close":9368.9004},{"date":"2019-02-15","close":9086.2178},{"date":"2019-02-18","close":9247.75},{"date":"2019-02-19","close":9207.3672},{"date":"2019-02-20","close":9166.9844},{"date":"2019-02-21","close":9328.5166},{"date":"2019-02-22","close":9530.4326},{"date":"2019-02-25","close":9328.5166},{"date":"2019-02-26","close":9409.2832},{"date":"2019-02-27","close":9288.1338},{"date":"2019-02-28","close":9045.835},{"date":"2019-03-04","close":9045.835},{"date":"2019-03-05","close":9126.6016},{"date":"2019-03-06","close":9247.75},{"date":"2019-03-07","close":9288.1338},{"date":"2019-03-08","close":9126.6016},{"date":"2019-03-11","close":9126.6016},{"date":"2019-03-12","close":9207.3672},{"date":"2019-03-13","close":9368.9004},{"date":"2019-03-14","close":9086.2178},{"date":"2019-03-15","close":9086.2178},{"date":"2019-03-18","close":9086.2178},{"date":"2019-03-19","close":8924.6855},{"date":"2019-03-20","close":8884.3018},{"date":"2019-03-21","close":8601.6201},{"date":"2019-03-22","close":8440.0869},{"date":"2019-03-25","close":8197.7881},{"date":"2019-03-26","close":8238.1709},{"date":"2019-03-27","close":8278.5547},{"date":"2019-03-28","close":8052.4087},{"date":"2019-03-29","close":8197.7881},{"date":"2019-04-01","close":8238.1709},{"date":"2019-04-02","close":8278.5547},{"date":"2019-04-03","close":8399.7031},{"date":"2019-04-04","close":8440.0869},{"date":"2019-04-05","close":8318.9375},{"date":"2019-04-08","close":8399.7031},{"date":"2019-04-09","close":8278.5547},{"date":"2019-04-10","close":8399.7031},{"date":"2019-04-11","close":8480.4707},{"date":"2019-04-12","close":8601.6201},{"date":"2019-04-15","close":8722.7695},{"date":"2019-04-16","close":8642.0029},{"date":"2019-04-17","close":8440.0869},{"date":"2019-04-18","close":8399.7031},{"date":"2019-04-19","close":8318.9375},{"date":"2019-04-22","close":8359.3203},{"date":"2019-04-23","close":8399.7031},{"date":"2019-04-24","close":8520.8535},{"date":"2019-04-25","close":8399.7031},{"date":"2019-04-26","close":8318.9375},{"date":"2019-04-29","close":8318.9375},{"date":"2019-04-30","close":8238.1709},{"date":"2019-05-02","close":8197.7881},{"date":"2019-05-03","close":8278.5547},{"date":"2019-05-07","close":8238.1709},{"date":"2019-05-08","close":8117.021},{"date":"2019-05-09","close":8028.1782},{"date":"2019-05-10","close":8060.4854},{"date":"2019-05-13","close":7923.1821},{"date":"2019-05-14","close":7979.7188},{"date":"2019-05-15","close":7995.8721},{"date":"2019-05-16","close":7777.8027},{"date":"2019-05-17","close":7785.8799},{"date":"2019-05-20","close":7616.27},{"date":"2019-05-21","close":7398.1997},{"date":"2019-05-22","close":7341.665},{"date":"2019-05-23","close":7293.2046},{"date":"2019-05-24","close":7180.1309},{"date":"2019-05-27","close":7075.1348},{"date":"2019-05-28","close":7382.0474},{"date":"2019-05-29","close":7438.5835},{"date":"2019-05-30","close":7349.7397},{"date":"2019-05-31","close":7406.2769},{"date":"2019-06-03","close":7349.7397},{"date":"2019-06-04","close":7414.3535},{"date":"2019-06-05","close":7454.7363},{"date":"2019-06-07","close":7672.8062},{"date":"2019-06-10","close":7850.4922},{"date":"2019-06-11","close":7995.8721},{"date":"2019-06-12","close":7971.6426},{"date":"2019-06-13","close":8012.0239},{"date":"2019-06-14","close":7834.3394},{"date":"2019-06-17","close":7802.0327},{"date":"2019-06-18","close":7527.4277},{"date":"2019-06-19","close":7624.3457},{"date":"2019-06-20","close":7567.8105},{"date":"2019-06-21","close":7543.5806},{"date":"2019-06-24","close":7430.5068},{"date":"2019-06-25","close":7624.3457},{"date":"2019-06-26","close":7462.814},{"date":"2019-06-27","close":7398.1997},{"date":"2019-06-28","close":7309.3579},{"date":"2019-07-01","close":7390.123},{"date":"2019-07-02","close":7309.3579},{"date":"2019-07-03","close":7301.2798},{"date":"2019-07-04","close":7285.127},{"date":"2019-07-05","close":7341.665},{"date":"2019-07-08","close":7099.3647},{"date":"2019-07-09","close":7042.8281},{"date":"2019-07-10","close":7067.0576},{"date":"2019-07-11","close":7430.5068},{"date":"2019-07-12","close":7325.5107},{"date":"2019-07-15","close":7204.3608},{"date":"2019-07-16","close":7204.3608},{"date":"2019-07-17","close":7163.9775},{"date":"2019-07-18","close":7123.5957},{"date":"2019-07-19","close":7196.2847},{"date":"2019-07-22","close":7180.1309},{"date":"2019-07-23","close":7212.4375},{"date":"2019-07-24","close":7131.6714},{"date":"2019-07-25","close":7083.2109},{"date":"2019-07-26","close":7099.3647},{"date":"2019-07-29","close":6768.2227},{"date":"2019-07-30","close":6622.8438},{"date":"2019-07-31","close":6945.9082},{"date":"2019-08-01","close":6703.6094},{"date":"2019-08-02","close":6695.5327},{"date":"2019-08-05","close":6695.5327},{"date":"2019-08-06","close":6283.625},{"date":"2019-08-07","close":6138.2451},{"date":"2019-08-08","close":6219.0112},{"date":"2019-08-09","close":6235.165},{"date":"2019-08-12","close":6219.0112},{"date":"2019-08-13","close":6299.7773},{"date":"2019-08-14","close":6324.0073},{"date":"2019-08-16","close":6219.0112},{"date":"2019-08-19","close":6324.0073},{"date":"2019-08-20","close":6453.2339},{"date":"2019-08-21","close":6485.5405},{"date":"2019-08-22","close":6461.3101},{"date":"2019-08-23","close":6396.6968},{"date":"2019-08-26","close":6227.0879},{"date":"2019-08-27","close":6243.2417},{"date":"2019-08-28","close":6170.5513},{"date":"2019-08-29","close":6089.7856},{"date":"2019-08-30","close":6138.2451},{"date":"2019-09-02","close":6154.3979},{"date":"2019-09-03","close":6251.3184},{"date":"2019-09-04","close":6267.4712},{"date":"2019-09-05","close":6307.8545},{"date":"2019-09-06","close":6275.5479},{"date":"2019-09-09","close":6243.2417},{"date":"2019-09-10","close":6202.8574},{"date":"2019-09-11","close":6267.4712},{"date":"2019-09-16","close":6332.0845},{"date":"2019-09-17","close":6477.4639},{"date":"2019-09-18","close":6429.0044},{"date":"2019-09-19","close":6461.3101},{"date":"2019-09-20","close":6404.7739},{"date":"2019-09-23","close":6380.5444},{"date":"2019-09-24","close":6348.2373},{"date":"2019-09-25","close":6307.8545},{"date":"2019-09-26","close":6283.625},{"date":"2019-09-27","close":6227.0879},{"date":"2019-09-30","close":6202.8574},{"date":"2019-10-01","close":6227.0879},{"date":"2019-10-02","close":6219.0112},{"date":"2019-10-04","close":6146.3218},{"date":"2019-10-07","close":6073.6318},{"date":"2019-10-08","close":6138.2451},{"date":"2019-10-10","close":6105.9385},{"date":"2019-10-11","close":6138.2451},{"date":"2019-10-14","close":6348.2373},{"date":"2019-10-15","close":6445.1572},{"date":"2019-10-16","close":6429.0044},{"date":"2019-10-17","close":6275.5479},{"date":"2019-10-18","close":6219.0112},{"date":"2019-10-21","close":6122.0913},{"date":"2019-10-22","close":6097.8623},{"date":"2019-10-23","close":6097.8623},{"date":"2019-10-24","close":6089.7856},{"date":"2019-10-25","close":6049.4019},{"date":"2019-10-28","close":6073.6318},{"date":"2019-10-29","close":6089.7856},{"date":"2019-10-30","close":6049.4019},{"date":"2019-10-31","close":6041.3257},{"date":"2019-11-01","close":6017.0952},{"date":"2019-11-04","close":6049.4019},{"date":"2019-11-05","close":6122.0913},{"date":"2019-11-06","close":6130.168},{"date":"2019-11-07","close":6130.168},{"date":"2019-11-08","close":6114.0156},{"date":"2019-11-11","close":6138.2451},{"date":"2019-11-12","close":6162.4751},{"date":"2019-11-13","close":6243.2417},{"date":"2019-11-14","close":6235.165},{"date":"2019-11-15","close":6251.3184},{"date":"2019-11-18","close":6259.3945},{"date":"2019-11-19","close":6283.625},{"date":"2019-11-20","close":6122.0913},{"date":"2019-11-21","close":5960.5586},{"date":"2019-11-22","close":6000.9424},{"date":"2019-11-25","close":6017.0952},{"date":"2019-11-26","close":6025.1714},{"date":"2019-11-27","close":6114.0156},{"date":"2019-11-28","close":6089.7856},{"date":"2019-11-29","close":6025.1714},{"date":"2019-12-02","close":6000.9424},{"date":"2019-12-03","close":5863.6392},{"date":"2019-12-04","close":5815.1792},{"date":"2019-12-05","close":5774.7969},{"date":"2019-12-06","close":5799.0259},{"date":"2019-12-09","close":5734.4131},{"date":"2019-12-10","close":5734.4131},{"date":"2019-12-11","close":5734.4131},{"date":"2019-12-12","close":5734.4131},{"date":"2019-12-13","close":5766.7197},{"date":"2019-12-16","close":5799.0259},{"date":"2019-12-17","close":5815.1792},{"date":"2019-12-18","close":5799.0259},{"date":"2019-12-19","close":5823.2559},{"date":"2019-12-20","close":5839.4097},{"date":"2019-12-23","close":5839.4097},{"date":"2019-12-24","close":5790.9492},{"date":"2019-12-26","close":5782.8726},{"date":"2019-12-27","close":5914.8643},{"date":"2019-12-30","close":5923.1138},{"date":"2020-01-02","close":5956.1118},{"date":"2020-01-03","close":5980.8599},{"date":"2020-01-06","close":5848.8687},{"date":"2020-01-07","close":5865.3677},{"date":"2020-01-08","close":5700.3779},{"date":"2020-01-09","close":5898.3652},{"date":"2020-01-10","close":5857.1182},{"date":"2020-01-13","close":5964.3604},{"date":"2020-01-14","close":5972.6104},{"date":"2020-01-15","close":6170.5972},{"date":"2020-01-16","close":6203.5952},{"date":"2020-01-17","close":6195.3462},{"date":"2020-01-20","close":6071.604},{"date":"2020-01-21","close":5997.3589},{"date":"2020-01-22","close":5972.6104},{"date":"2020-01-23","close":5964.3604},{"date":"2020-01-28","close":5848.8687},{"date":"2020-01-29","close":5832.3701},{"date":"2020-01-30","close":5840.6191},{"date":"2020-01-31","close":5733.3765},{"date":"2020-02-03","close":5741.626},{"date":"2020-02-04","close":5774.6235},{"date":"2020-02-05","close":5791.1216},{"date":"2020-02-06","close":5824.1201},{"date":"2020-02-07","close":5857.1182},{"date":"2020-02-10","close":5774.6235},{"date":"2020-02-11","close":5791.1216},{"date":"2020-02-12","close":5791.1216},{"date":"2020-02-13","close":5791.1216},{"date":"2020-02-14","close":6013.8574},{"date":"2020-02-17","close":6055.105},{"date":"2020-02-18","close":5972.6104},{"date":"2020-02-19","close":6030.3569},{"date":"2020-02-20","close":5923.1138},{"date":"2020-02-21","close":5873.6172},{"date":"2020-02-24","close":5692.1284},{"date":"2020-02-25","close":5725.127},{"date":"2020-02-26","close":5749.875},{"date":"2020-02-27","close":5758.1245},{"date":"2020-02-28","close":5494.1416},{"date":"2020-03-02","close":5452.894},{"date":"2020-03-03","close":5551.8877},{"date":"2020-03-04","close":5609.6338},{"date":"2020-03-05","close":5733.3765},{"date":"2020-03-06","close":5601.3848},{"date":"2020-03-09","close":5378.6494},{"date":"2020-03-10","close":5221.9097},{"date":"2020-03-11","close":4924.9292},{"date":"2020-03-12","close":4438.2104},{"date":"2020-03-13","close":4124.731},{"date":"2020-03-16","close":3922.6196},{"date":"2020-03-17","close":3807.1272},{"date":"2020-03-18","close":3646.2622},{"date":"2020-03-19","close":2887.3118},{"date":"2020-03-20","close":3299.7847},{"date":"2020-03-23","close":3365.7808},{"date":"2020-03-24","close":3753.5049},{"date":"2020-03-25","close":4165.9785},{"date":"2020-03-26","close":4462.9595},{"date":"2020-03-27","close":4759.9395},{"date":"2020-03-30","close":5098.1675},{"date":"2020-03-31","close":5914.8643},{"date":"2020-04-01","close":7688.499},{"date":"2020-04-02","close":6137.6001},{"date":"2020-04-03","close":5890.1157},{"date":"2020-04-06","close":5923.1138},{"date":"2020-04-07","close":5857.1182},{"date":"2020-04-08","close":5758.1245},{"date":"2020-04-09","close":5758.1245},{"date":"2020-04-10","close":5659.1309},{"date":"2020-04-13","close":5428.1455},{"date":"2020-04-14","close":5461.1436},{"date":"2020-04-16","close":5510.6401},{"date":"2020-04-17","close":5584.8857},{"date":"2020-04-20","close":5782.8726},{"date":"2020-04-21","close":5683.8794},{"date":"2020-04-22","close":5725.127},{"date":"2020-04-23","close":5782.8726},{"date":"2020-04-24","close":5749.875},{"date":"2020-04-27","close":5782.8726},{"date":"2020-04-28","close":5766.3735},{"date":"2020-04-29","close":5832.3701},{"date":"2020-05-04","close":5824.1201},{"date":"2020-05-06","close":6178.8472},{"date":"2020-05-07","close":6302.5889},{"date":"2020-05-08","close":6277.8408},{"date":"2020-05-11","close":6203.5952},{"date":"2020-05-12","close":6129.3511},{"date":"2020-05-13","close":6269.5908},{"date":"2020-05-14","close":6170.5972},{"date":"2020-05-15","close":6244.8428},{"date":"2020-05-18","close":6632.5679},{"date":"2020-05-19","close":6599.5693},{"date":"2020-05-20","close":6583.0713},{"date":"2020-05-21","close":6566.5718},{"date":"2020-05-22","close":6607.8193},{"date":"2020-05-25","close":6665.5654},{"date":"2020-05-26","close":6624.3184},{"date":"2020-05-27","close":6649.0664},{"date":"2020-05-28","close":6475.8276},{"date":"2020-05-29","close":6492.3271},{"date":"2020-06-01","close":6607.8193},{"date":"2020-06-02","close":6616.0684},{"date":"2020-06-03","close":6566.5718},{"date":"2020-06-04","close":6517.0747},{"date":"2020-06-05","close":6500.5762},{"date":"2020-06-08","close":6525.3242},{"date":"2020-06-09","close":6558.3223},{"date":"2020-06-10","close":6690.314},{"date":"2020-06-11","close":6599.5693},{"date":"2020-06-12","close":6583.0713},{"date":"2020-06-15","close":6467.5786},{"date":"2020-06-16","close":6673.8149},{"date":"2020-06-17","close":6690.314},{"date":"2020-06-18","close":7507.0098},{"date":"2020-06-19","close":7342.0215},{"date":"2020-06-22","close":7333.7715},{"date":"2020-06-23","close":7276.0254},{"date":"2020-06-24","close":7704.9971},{"date":"2020-06-25","close":7597.7554},{"date":"2020-06-26","close":7358.52},{"date":"2020-06-29","close":7061.54},{"date":"2020-06-30","close":7102.7866},{"date":"2020-07-01","close":6921.2988},{"date":"2020-07-02","close":7020.2925},{"date":"2020-07-03","close":6970.7954},{"date":"2020-07-06","close":7036.792},{"date":"2020-07-07","close":6946.0474},{"date":"2020-07-08","close":6946.0474},{"date":"2020-07-09","close":6954.2964},{"date":"2020-07-10","close":6847.0542},{"date":"2020-07-13","close":6822.3052},{"date":"2020-07-14","close":6764.5596},{"date":"2020-07-15","close":6772.8081},{"date":"2020-07-16","close":6781.0581},{"date":"2020-07-17","close":6756.3096},{"date":"2020-07-20","close":6731.5615},{"date":"2020-07-21","close":6739.811},{"date":"2020-07-22","close":6772.8081},{"date":"2020-07-23","close":6781.0581},{"date":"2020-07-24","close":6756.3096},{"date":"2020-07-27","close":6847.0542},{"date":"2020-07-28","close":7078.0391},{"date":"2020-07-29","close":7127.5352},{"date":"2020-07-30","close":7094.5371},{"date":"2020-07-31","close":6904.7998},{"date":"2020-08-03","close":6838.8047},{"date":"2020-08-04","close":6847.0542},{"date":"2020-08-05","close":6748.0605},{"date":"2020-08-06","close":6756.3096},{"date":"2020-08-07","close":6715.062},{"date":"2020-08-10","close":6805.8062},{"date":"2020-08-11","close":6880.0518},{"date":"2020-08-12","close":6995.5439},{"date":"2020-08-13","close":7251.2769},{"date":"2020-08-14","close":7094.5371},{"date":"2020-08-18","close":6756.3096},{"date":"2020-08-19","close":6797.5566},{"date":"2020-08-20","close":6706.8125},{"date":"2020-08-21","close":6690.314},{"date":"2020-08-24","close":6706.8125},{"date":"2020-08-25","close":6706.8125},{"date":"2020-08-26","close":6706.8125},{"date":"2020-08-27","close":6574.8213},{"date":"2020-08-28","close":7358.52},{"date":"2020-08-31","close":7869.9863},{"date":"2020-09-01","close":7762.7446},{"date":"2020-09-02","close":7597.7554},{"date":"2020-09-03","close":7737.9956},{"date":"2020-09-04","close":7911.2349},{"date":"2020-09-07","close":7721.4971},{"date":"2020-09-08","close":7606.0044},{"date":"2020-09-09","close":7482.2617},{"date":"2020-09-10","close":7589.5054},{"date":"2020-09-11","close":7589.5054},{"date":"2020-09-14","close":7754.4946},{"date":"2020-09-15","close":7680.2495},{"date":"2020-09-16","close":7573.0059},{"date":"2020-09-17","close":7465.7632},{"date":"2020-09-18","close":7350.27},{"date":"2020-09-21","close":7160.5332},{"date":"2020-09-22","close":6847.0542},{"date":"2020-09-23","close":6921.2988},{"date":"2020-09-24","close":6764.5596},{"date":"2020-09-25","close":7012.043},{"date":"2020-09-28","close":7828.7388},{"date":"2020-09-29","close":7342.0215},{"date":"2020-10-05","close":7333.7715},{"date":"2020-10-06","close":7243.0283},{"date":"2020-10-07","close":7127.5352},{"date":"2020-10-08","close":7284.2744},{"date":"2020-10-12","close":7292.5244},{"date":"2020-10-13","close":7284.2744},{"date":"2020-10-14","close":7185.2817},{"date":"2020-10-15","close":7135.7852},{"date":"2020-10-16","close":7012.043},{"date":"2020-10-19","close":6995.5439},{"date":"2020-10-20","close":6946.0474},{"date":"2020-10-21","close":7086.2876},{"date":"2020-10-22","close":7012.043},{"date":"2020-10-23","close":7036.792},{"date":"2020-10-26","close":6987.2949},{"date":"2020-10-27","close":6838.8047},{"date":"2020-10-28","close":6814.0557},{"date":"2020-10-29","close":6830.5547},{"date":"2020-10-30","close":6830.5547},{"date":"2020-11-02","close":6830.5547},{"date":"2020-11-03","close":6847.0542},{"date":"2020-11-04","close":6847.0542},{"date":"2020-11-05","close":6896.5503},{"date":"2020-11-06","close":6904.7998},{"date":"2020-11-09","close":6913.0488},{"date":"2020-11-10","close":6888.3013},{"date":"2020-11-11","close":6962.5459},{"date":"2020-11-12","close":6896.5503},{"date":"2020-11-13","close":6904.7998},{"date":"2020-11-16","close":6954.2964},{"date":"2020-11-17","close":6929.5479},{"date":"2020-11-18","close":6880.0518},{"date":"2020-11-19","close":6838.8047},{"date":"2020-11-20","close":6855.3032},{"date":"2020-11-23","close":6830.5547},{"date":"2020-11-24","close":6838.8047},{"date":"2020-11-25","close":6797.5566},{"date":"2020-11-26","close":6781.0581},{"date":"2020-11-27","close":6789.3071},{"date":"2020-11-30","close":6723.3115},{"date":"2020-12-01","close":6739.811},{"date":"2020-12-02","close":6748.0605},{"date":"2020-12-03","close":6756.3096},{"date":"2020-12-04","close":6690.314},{"date":"2020-12-07","close":6673.8149},{"date":"2020-12-08","close":6649.0664},{"date":"2020-12-09","close":6698.563},{"date":"2020-12-10","close":6640.8174},{"date":"2020-12-11","close":6731.5615},{"date":"2020-12-14","close":6822.3052},{"date":"2020-12-15","close":6764.5596},{"date":"2020-12-16","close":6797.5566},{"date":"2020-12-17","close":6789.3071},{"date":"2020-12-18","close":6822.3052},{"date":"2020-12-21","close":6838.8047},{"date":"2020-12-22","close":6764.5596},{"date":"2020-12-23","close":6937.7983},{"date":"2020-12-24","close":6937.7983},{"date":"2020-12-28","close":6929.5479},{"date":"2020-12-29","close":7014.0552},{"date":"2020-12-30","close":6971.8008},{"date":"2021-01-04","close":6853.4927},{"date":"2021-01-05","close":6870.3936},{"date":"2021-01-06","close":6828.1401},{"date":"2021-01-07","close":6861.9434},{"date":"2021-01-08","close":6853.4927},{"date":"2021-01-11","close":6777.436},{"date":"2021-01-12","close":6785.8867},{"date":"2021-01-13","close":6921.0977},{"date":"2021-01-14","close":7014.0552},{"date":"2021-01-15","close":6861.9434},{"date":"2021-01-18","close":6828.1401},{"date":"2021-01-19","close":6819.6895},{"date":"2021-01-20","close":6828.1401},{"date":"2021-01-21","close":6845.042},{"date":"2021-01-22","close":6912.6475},{"date":"2021-01-25","close":6929.5483},{"date":"2021-01-26","close":6878.8442},{"date":"2021-01-27","close":7005.6045},{"date":"2021-01-28","close":7005.6045},{"date":"2021-01-29","close":6971.8008},{"date":"2021-02-01","close":7005.6045},{"date":"2021-02-02","close":6997.1538},{"date":"2021-02-03","close":7174.6177},{"date":"2021-02-04","close":7225.3218},{"date":"2021-02-05","close":7343.6309},{"date":"2021-02-08","close":7326.7295},{"date":"2021-02-09","close":7368.9829},{"date":"2021-02-10","close":7267.5752},{"date":"2021-02-15","close":7242.2236},{"date":"2021-02-16","close":7453.4888},{"date":"2021-02-17","close":7470.3906},{"date":"2021-02-18","close":7352.0815},{"date":"2021-02-19","close":7267.5752},{"date":"2021-02-22","close":7284.4761},{"date":"2021-02-23","close":7157.7168},{"date":"2021-02-24","close":6997.1538},{"date":"2021-02-25","close":7115.4634},{"date":"2021-02-26","close":6870.3936},{"date":"2021-03-02","close":6845.042},{"date":"2021-03-03","close":6937.999},{"date":"2021-03-04","close":6988.7031},{"date":"2021-03-05","close":6988.7031},{"date":"2021-03-08","close":7047.8574},{"date":"2021-03-09","close":6980.2524},{"date":"2021-03-10","close":7064.7593},{"date":"2021-03-11","close":7073.2095},{"date":"2021-03-12","close":7073.2095},{"date":"2021-03-15","close":7090.1108},{"date":"2021-03-16","close":7073.2095},{"date":"2021-03-17","close":7073.2095},{"date":"2021-03-18","close":7064.7593},{"date":"2021-03-19","close":7056.3081},{"date":"2021-03-22","close":7132.3643},{"date":"2021-03-23","close":7149.2656},{"date":"2021-03-24","close":6997.1538},{"date":"2021-03-25","close":6954.9004},{"date":"2021-03-26","close":6954.9004},{"date":"2021-03-29","close":7005.6045},{"date":"2021-03-30","close":6988.7031},{"date":"2021-03-31","close":6988.7031},{"date":"2021-04-01","close":7047.8574},{"date":"2021-04-02","close":7115.4634},{"date":"2021-04-05","close":7132.3643},{"date":"2021-04-06","close":7301.3774},{"date":"2021-04-07","close":8104.1909},{"date":"2021-04-08","close":7639.4038},{"date":"2021-04-09","close":7732.3618},{"date":"2021-04-12","close":7859.1221},{"date":"2021-04-13","close":7723.9111},{"date":"2021-04-14","close":7707.0093},{"date":"2021-04-15","close":7597.1523},{"date":"2021-04-16","close":7859.1221},{"date":"2021-04-19","close":7850.6699},{"date":"2021-04-20","close":7909.8262},{"date":"2021-04-21","close":7808.4175},{"date":"2021-04-22","close":7935.1782},{"date":"2021-04-23","close":7867.5728},{"date":"2021-04-26","close":7943.6289},{"date":"2021-04-27","close":7943.6289},{"date":"2021-04-28","close":7816.8677},{"date":"2021-04-29","close":7952.0801},{"date":"2021-04-30","close":8180.2461},{"date":"2021-05-03","close":8053.4873},{"date":"2021-05-04","close":7799.9668},{"date":"2021-05-06","close":8349.2617},{"date":"2021-05-07","close":8239.4023},{"date":"2021-05-10","close":8830.9492},{"date":"2021-05-11","close":9042.2158},{"date":"2021-05-12","close":8788.6953},{"date":"2021-05-13","close":8915.4541},{"date":"2021-05-14","close":8915.4541},{"date":"2021-05-17","close":9042.2158},{"date":"2021-05-18","close":9211.2285},{"date":"2021-05-20","close":8999.9619},{"date":"2021-05-21","close":8619.6816},{"date":"2021-05-24","close":8661.9355},{"date":"2021-05-25","close":8873.2031},{"date":"2021-05-26","close":8957.709},{"date":"2021-05-27","close":8830.9492},{"date":"2021-05-28","close":8873.2031},{"date":"2021-05-31","close":8915.4541},{"date":"2021-06-01","close":9042.2158},{"date":"2021-06-02","close":8957.709},{"date":"2021-06-03","close":8999.9619},{"date":"2021-06-04","close":8830.9492},{"date":"2021-06-07","close":8704.1885},{"date":"2021-06-08","close":8999.9619},{"date":"2021-06-09","close":8873.2031},{"date":"2021-06-10","close":8830.9492},{"date":"2021-06-11","close":8830.9492},{"date":"2021-06-14","close":8746.4424},{"date":"2021-06-15","close":8661.9355},{"date":"2021-06-16","close":8704.1885},{"date":"2021-06-17","close":8704.1885},{"date":"2021-06-18","close":8746.4424},{"date":"2021-06-21","close":8442.2178},{"date":"2021-06-22","close":8374.6123},{"date":"2021-06-23","close":8197.1475},{"date":"2021-06-24","close":8112.6416},{"date":"2021-06-25","close":8408.415},{"date":"2021-06-28","close":8450.6689},{"date":"2021-06-29","close":8450.6689},{"date":"2021-06-30","close":8433.7676},{"date":"2021-07-01","close":8374.6123},{"date":"2021-07-02","close":8340.8096},{"date":"2021-07-05","close":8323.9082},{"date":"2021-07-06","close":8315.458},{"date":"2021-07-07","close":8247.8525},{"date":"2021-07-08","close":8104.1909},{"date":"2021-07-09","close":8002.7827},{"date":"2021-07-12","close":8146.4448},{"date":"2021-07-13","close":8366.1621},{"date":"2021-07-14","close":8374.6123},{"date":"2021-07-15","close":8450.6689},{"date":"2021-07-16","close":8535.1758},{"date":"2021-07-19","close":8442.2178},{"date":"2021-07-20","close":8492.9219},{"date":"2021-07-21","close":8442.2178},{"date":"2021-07-22","close":8492.9219},{"date":"2021-07-23","close":9168.9756},{"date":"2021-07-26","close":8830.9492},{"date":"2021-07-27","close":9168.9756},{"date":"2021-07-28","close":8746.4424},{"date":"2021-07-29","close":8957.709},{"date":"2021-07-30","close":8619.6816},{"date":"2021-08-02","close":8577.4287},{"date":"2021-08-03","close":8087.2896},{"date":"2021-08-04","close":8146.4448},{"date":"2021-08-05","close":8230.9512},{"date":"2021-08-06","close":8180.2461},{"date":"2021-08-09","close":8070.3887},{"date":"2021-08-10","close":7943.6289},{"date":"2021-08-11","close":7867.5728},{"date":"2021-08-12","close":7808.4175},{"date":"2021-08-13","close":7757.7144},{"date":"2021-08-17","close":7478.8418},{"date":"2021-08-18","close":7639.4038},{"date":"2021-08-19","close":7385.8843},{"date":"2021-08-20","close":7157.7168},{"date":"2021-08-23","close":7335.1802},{"date":"2021-08-24","close":7588.7002},{"date":"2021-08-25","close":7546.4473},{"date":"2021-08-26","close":7445.0386},{"date":"2021-08-27","close":7537.9961},{"date":"2021-08-30","close":7512.6445},{"date":"2021-08-31","close":7521.0947},{"date":"2021-09-01","close":7597.1523},{"date":"2021-09-02","close":7571.7993},{"date":"2021-09-03","close":7597.1523},{"date":"2021-09-06","close":7546.4473},{"date":"2021-09-07","close":7521.0947},{"date":"2021-09-08","close":7512.6445},{"date":"2021-09-09","close":7546.4473},{"date":"2021-09-10","close":7537.9961},{"date":"2021-09-13","close":7605.6021},{"date":"2021-09-14","close":7588.7002},{"date":"2021-09-15","close":7521.0947},{"date":"2021-09-16","close":7537.9961},{"date":"2021-09-17","close":7478.8418},{"date":"2021-09-23","close":7478.8418},{"date":"2021-09-24","close":7487.2915},{"date":"2021-09-27","close":7478.8418},{"date":"2021-09-28","close":7360.5322},{"date":"2021-09-29","close":7250.6743},{"date":"2021-09-30","close":7284.4761},{"date":"2021-10-01","close":7318.2788},{"date":"2021-10-05","close":7199.9702},{"date":"2021-10-06","close":6988.7031},{"date":"2021-10-07","close":7039.4067},{"date":"2021-10-08","close":7014.0552},{"date":"2021-10-12","close":6895.7461},{"date":"2021-10-13","close":6921.0977},{"date":"2021-10-14","close":6921.0977},{"date":"2021-10-15","close":7047.8574},{"date":"2021-10-18","close":7107.0122},{"date":"2021-10-19","close":7123.9136},{"date":"2021-10-20","close":7115.4634},{"date":"2021-10-21","close":7259.1245},{"date":"2021-10-22","close":7166.1675},{"date":"2021-10-25","close":7115.4634},{"date":"2021-10-26","close":7140.8149},{"date":"2021-10-27","close":7140.8149},{"date":"2021-10-28","close":7073.2095},{"date":"2021-10-29","close":7022.5059},{"date":"2021-11-01","close":7056.3081},{"date":"2021-11-02","close":7056.3081},{"date":"2021-11-03","close":6963.3511},{"date":"2021-11-04","close":7014.0552},{"date":"2021-11-05","close":6980.2524},{"date":"2021-11-08","close":7014.0552},{"date":"2021-11-09","close":7030.9561},{"date":"2021-11-10","close":6937.999},{"date":"2021-11-11","close":6929.5483},{"date":"2021-11-12","close":6963.3511},{"date":"2021-11-15","close":7022.5059},{"date":"2021-11-16","close":6997.1538},{"date":"2021-11-17","close":7014.0552},{"date":"2021-11-18","close":6963.3511},{"date":"2021-11-19","close":6971.8008},{"date":"2021-11-22","close":6912.6475},{"date":"2021-11-23","close":6904.1968},{"date":"2021-11-24","close":6921.0977},{"date":"2021-11-25","close":6904.1968},{"date":"2021-11-26","close":6777.436},{"date":"2021-11-29","close":6633.7754},{"date":"2021-11-30","close":6422.5078},{"date":"2021-12-01","close":6422.5078},{"date":"2021-12-02","close":6583.0713},{"date":"2021-12-03","close":6726.7324},{"date":"2021-12-06","close":6743.6338},{"date":"2021-12-07","close":6752.084},{"date":"2021-12-08","close":6701.3799},{"date":"2021-12-09","close":6777.436},{"date":"2021-12-10","close":6794.3374},{"date":"2021-12-13","close":6802.7886},{"date":"2021-12-14","close":6735.1831},{"date":"2021-12-15","close":6760.5352},{"date":"2021-12-16","close":6743.6338},{"date":"2021-12-17","close":6760.5352},{"date":"2021-12-20","close":6718.2817},{"date":"2021-12-21","close":6667.5776},{"date":"2021-12-22","close":6684.4785},{"date":"2021-12-23","close":6692.9292},{"date":"2021-12-24","close":6701.3799},{"date":"2021-12-27","close":6735.1831},{"date":"2021-12-28","close":6794.3374},{"date":"2021-12-29","close":6915.665},{"date":"2021-12-30","close":6906.9985},{"date":"2022-01-03","close":7900.0},{"date":"2022-01-04","close":6846.3345},{"date":"2022-01-05","close":6733.6738},{"date":"2022-01-06","close":6777.0054},{"date":"2022-01-07","close":6759.6729},{"date":"2022-01-10","close":6690.3428},{"date":"2022-01-11","close":6621.0127},{"date":"2022-01-12","close":6690.3428},{"date":"2022-01-13","close":6716.3418},{"date":"2022-01-14","close":7192.9854},{"date":"2022-01-17","close":7010.9941},{"date":"2022-01-18","close":6716.3418},{"date":"2022-01-19","close":6647.0112},{"date":"2022-01-20","close":6673.0103},{"date":"2022-01-21","close":6733.6738},{"date":"2022-01-24","close":6716.3418},{"date":"2022-01-25","close":6465.0205},{"date":"2022-01-26","close":6465.0205},{"date":"2022-01-27","close":6092.3716},{"date":"2022-01-28","close":6283.0288},{"date":"2022-02-03","close":6577.6812},{"date":"2022-02-04","close":6673.0103},{"date":"2022-02-07","close":6759.6729},{"date":"2022-02-08","close":6759.6729},{"date":"2022-02-09","close":6759.6729},{"date":"2022-02-10","close":6846.3345},{"date":"2022-02-11","close":6829.0024},{"date":"2022-02-14","close":6759.6729},{"date":"2022-02-15","close":6638.3447},{"date":"2022-02-16","close":6733.6738},{"date":"2022-02-17","close":6673.0103},{"date":"2022-02-18","close":6785.6714},{"date":"2022-02-21","close":6785.6714},{"date":"2022-02-22","close":6785.6714},{"date":"2022-02-23","close":6785.6714},{"date":"2022-02-24","close":6716.3418},{"date":"2022-02-25","close":6794.3379},{"date":"2022-02-28","close":6794.3379},{"date":"2022-03-02","close":6967.6631},{"date":"2022-03-03","close":6906.9985},{"date":"2022-03-04","close":6906.9985},{"date":"2022-03-07","close":6941.6641},{"date":"2022-03-08","close":6820.3369},{"date":"2022-03-10","close":6820.3369},{"date":"2022-03-11","close":6742.3398},{"date":"2022-03-14","close":6612.3467},{"date":"2022-03-15","close":6612.3467},{"date":"2022-03-16","close":6612.3467},{"date":"2022-03-17","close":6612.3467},{"date":"2022-03-18","close":6803.0039},{"date":"2022-03-21","close":6803.0039},{"date":"2022-03-22","close":6898.3325},{"date":"2022-03-23","close":6837.6689},{"date":"2022-03-24","close":7028.3267},{"date":"2022-03-25","close":7028.3267},{"date":"2022-03-28","close":6915.665},{"date":"2022-03-29","close":7002.3281},{"date":"2022-03-30","close":7019.6602},{"date":"2022-03-31","close":7106.3232},{"date":"2022-04-01","close":7123.6553},{"date":"2022-04-04","close":7123.6553},{"date":"2022-04-05","close":7236.3164},{"date":"2022-04-06","close":7002.3281},{"date":"2022-04-07","close":7019.6602},{"date":"2022-04-08","close":7019.6602},{"date":"2022-04-11","close":7045.6592},{"date":"2022-04-12","close":6984.9956},{"date":"2022-04-13","close":7045.6592},{"date":"2022-04-14","close":7123.6553},{"date":"2022-04-15","close":7071.6582},{"date":"2022-04-18","close":7322.979},{"date":"2022-04-19","close":7348.9775},{"date":"2022-04-20","close":7955.6147},{"date":"2022-04-21","close":7686.9609},{"date":"2022-04-22","close":7695.627},{"date":"2022-04-25","close":8111.6074},{"date":"2022-04-26","close":8189.604},{"date":"2022-04-27","close":7790.9565},{"date":"2022-04-28","close":7678.2944},{"date":"2022-04-29","close":7565.6338},{"date":"2022-05-02","close":7825.6211},{"date":"2022-05-03","close":7721.6265},{"date":"2022-05-04","close":7574.3003},{"date":"2022-05-06","close":7530.9688},{"date":"2022-05-09","close":8360.0},{"date":"2022-05-10","close":7236.3164},{"date":"2022-05-11","close":7210.3174},{"date":"2022-05-12","close":6941.6641},{"date":"2022-05-13","close":7106.3232},{"date":"2022-05-16","close":7452.9722},{"date":"2022-05-17","close":7331.645},{"date":"2022-05-18","close":7487.6372},{"date":"2022-05-19","close":7184.3188},{"date":"2022-05-20","close":7158.3203},{"date":"2022-05-23","close":7097.6567},{"date":"2022-05-24","close":7071.6582},{"date":"2022-05-25","close":7045.6592},{"date":"2022-05-26","close":7045.6592},{"date":"2022-05-27","close":7062.9917},{"date":"2022-05-30","close":7149.6538},{"date":"2022-05-31","close":7227.6499},{"date":"2022-06-02","close":7192.9854},{"date":"2022-06-03","close":7184.3188},{"date":"2022-06-07","close":7071.6582},{"date":"2022-06-08","close":7123.6553},{"date":"2022-06-09","close":6993.6616},{"date":"2022-06-10","close":6984.9956},{"date":"2022-06-13","close":6725.0078},{"date":"2022-06-14","close":6759.6729},{"date":"2022-06-15","close":6491.019},{"date":"2022-06-16","close":6421.6895},{"date":"2022-06-17","close":6309.0278},{"date":"2022-06-20","close":6075.0391},{"date":"2022-06-21","close":6101.0381},{"date":"2022-06-22","close":5884.3818},{"date":"2022-06-23","close":5563.731},{"date":"2022-06-24","close":5719.7227},{"date":"2022-06-27","close":5884.3818},{"date":"2022-06-28","close":5832.3843},{"date":"2022-06-29","close":5901.7144},{"date":"2022-06-30","close":5901.7144},{"date":"2022-07-01","close":5849.7168},{"date":"2022-07-04","close":5737.0552},{"date":"2022-07-05","close":5875.7158},{"date":"2022-07-06","close":5936.3794},{"date":"2022-07-07","close":6075.0391},{"date":"2022-07-08","close":6118.3706},{"date":"2022-07-11","close":6118.3706},{"date":"2022-07-12","close":6040.3745},{"date":"2022-07-13","close":6075.0391},{"date":"2022-07-14","close":6127.0371},{"date":"2022-07-15","close":6066.3735},{"date":"2022-07-18","close":6075.0391},{"date":"2022-07-19","close":6066.3735},{"date":"2022-07-20","close":6161.7021},{"date":"2022-07-21","close":6179.0342},{"date":"2022-07-22","close":6153.0356},{"date":"2022-07-25","close":6109.7046},{"date":"2022-07-26","close":6187.7007},{"date":"2022-07-27","close":6153.0356},{"date":"2022-07-28","close":6075.0391},{"date":"2022-07-29","close":6109.7046},{"date":"2022-08-01","close":6109.7046},{"date":"2022-08-02","close":6066.3735},{"date":"2022-08-03","close":6932.9976},{"date":"2022-08-04","close":6430.3555},{"date":"2022-08-05","close":6387.0239},{"date":"2022-08-08","close":6447.688},{"date":"2022-08-09","close":6413.0229},{"date":"2022-08-10","close":6222.3657},{"date":"2022-08-11","close":6300.3613},{"date":"2022-08-12","close":6343.6929},{"date":"2022-08-16","close":6335.0269},{"date":"2022-08-17","close":6369.6914},{"date":"2022-08-18","close":6335.0269},{"date":"2022-08-19","close":6291.6953},{"date":"2022-08-22","close":6187.7007},{"date":"2022-08-23","close":6118.3706},{"date":"2022-08-24","close":6144.3696},{"date":"2022-08-25","close":6213.6997},{"date":"2022-08-26","close":6274.3628},{"date":"2022-08-29","close":6075.0391},{"date":"2022-08-30","close":6109.7046},{"date":"2022-08-31","close":6083.7056},{"date":"2022-09-01","close":6075.0391},{"date":"2022-09-02","close":6049.0405},{"date":"2022-09-05","close":5971.0444},{"date":"2022-09-06","close":5979.7104},{"date":"2022-09-07","close":5815.0518},{"date":"2022-09-08","close":5815.0518},{"date":"2022-09-13","close":6005.709},{"date":"2022-09-14","close":6083.7056},{"date":"2022-09-15","close":6057.707},{"date":"2022-09-16","close":5927.7134},{"date":"2022-09-19","close":5841.0503},{"date":"2022-09-20","close":5849.7168},{"date":"2022-09-21","close":5815.0518},{"date":"2022-09-22","close":5771.7207},{"date":"2022-09-23","close":5685.0581},{"date":"2022-09-26","close":5459.7358},{"date":"2022-09-27","close":5433.7368},{"date":"2022-09-28","close":5329.7417},{"date":"2022-09-29","close":5329.7417},{"date":"2022-09-30","close":5286.4111},{"date":"2022-10-04","close":5425.0703},{"date":"2022-10-05","close":5338.4077},{"date":"2022-10-06","close":5373.0732},{"date":"2022-10-07","close":5390.4058},{"date":"2022-10-11","close":5217.0811},{"date":"2022-10-12","close":5130.4185},{"date":"2022-10-13","close":4965.7598},{"date":"2022-10-14","close":5104.4194},{"date":"2022-10-17","close":5035.0898},{"date":"2022-10-18","close":5061.0884},{"date":"2022-10-19","close":5104.4194},{"date":"2022-10-20","close":5130.4185},{"date":"2022-10-21","close":5061.0884},{"date":"2022-10-24","close":5121.7524},{"date":"2022-10-25","close":5139.0845},{"date":"2022-10-26","close":5139.0845},{"date":"2022-10-27","close":5182.416},{"date":"2022-10-28","close":5130.4185},{"date":"2022-10-31","close":5095.7534},{"date":"2022-11-01","close":5095.7534},{"date":"2022-11-02","close":5087.0869},{"date":"2022-11-03","close":5069.7544},{"date":"2022-11-04","close":5234.4131},{"date":"2022-11-07","close":5217.0811},{"date":"2022-11-08","close":5260.4121},{"date":"2022-11-09","close":5243.0796},{"date":"2022-11-10","close":5234.4131},{"date":"2022-11-11","close":5286.4111},{"date":"2022-11-14","close":5338.4077},{"date":"2022-11-15","close":5407.7383},{"date":"2022-11-16","close":5399.0718},{"date":"2022-11-17","close":5329.7417},{"date":"2022-11-18","close":5277.7446},{"date":"2022-11-21","close":5243.0796},{"date":"2022-11-22","close":5555.0645},{"date":"2022-11-23","close":5511.7329},{"date":"2022-11-24","close":5546.3979},{"date":"2022-11-25","close":5529.0654},{"date":"2022-11-28","close":5416.4043},{"date":"2022-11-29","close":5477.0684},{"date":"2022-11-30","close":5529.0654},{"date":"2022-12-01","close":5581.0635},{"date":"2022-12-02","close":5563.731},{"date":"2022-12-05","close":5589.7295},{"date":"2022-12-06","close":5503.0669},{"date":"2022-12-07","close":5459.7358},{"date":"2022-12-08","close":5425.0703},{"date":"2022-12-09","close":5555.0645},{"date":"2022-12-12","close":5607.0615},{"date":"2022-12-13","close":5667.7256},{"date":"2022-12-14","close":5676.3916},{"date":"2022-12-15","close":5945.0454},{"date":"2022-12-16","close":5806.3853},{"date":"2022-12-19","close":5745.7217},{"date":"2022-12-20","close":5572.397},{"date":"2022-12-21","close":5719.7227},{"date":"2022-12-22","close":5841.0503},{"date":"2022-12-23","close":5780.3867},{"date":"2022-12-26","close":5797.7188},{"date":"2022-12-27","close":5815.0518},{"date":"2022-12-28","close":6074.0938},{"date":"2022-12-29","close":5886.5117},{"date":"2023-01-02","close":5645.3345},{"date":"2023-01-03","close":5672.1323},{"date":"2023-01-04","close":5725.7271},{"date":"2023-01-05","close":5725.7271},{"date":"2023-01-06","close":5779.3213},{"date":"2023-01-09","close":5832.917},{"date":"2023-01-10","close":5895.4438},{"date":"2023-01-11","close":5913.3096},{"date":"2023-01-12","close":6038.3643},{"date":"2023-01-13","close":6056.229},{"date":"2023-01-16","close":6074.0938},{"date":"2023-01-17","close":5984.769},{"date":"2023-01-18","close":5913.3096},{"date":"2023-01-19","close":5877.5791},{"date":"2023-01-20","close":6029.4316},{"date":"2023-01-25","close":6029.4316},{"date":"2023-01-26","close":6074.0938},{"date":"2023-01-27","close":6154.4863},{"date":"2023-01-30","close":6074.0938},{"date":"2023-01-31","close":6100.8916},{"date":"2023-02-01","close":6109.8242},{"date":"2023-02-02","close":6243.8115},{"date":"2023-02-03","close":6225.9468},{"date":"2023-02-06","close":6190.2163},{"date":"2023-02-07","close":6225.9468},{"date":"2023-02-08","close":6261.6763},{"date":"2023-02-09","close":6377.7983},{"date":"2023-02-10","close":6181.2837},{"date":"2023-02-13","close":6074.0938},{"date":"2023-02-14","close":6091.959},{"date":"2023-02-15","close":5975.8364},{"date":"2023-02-16","close":6056.229},{"date":"2023-02-17","close":6136.6216},{"date":"2023-02-20","close":6172.3511},{"date":"2023-02-21","close":6208.0815},{"date":"2023-02-22","close":6154.4863},{"date":"2023-02-23","close":6109.8242},{"date":"2023-02-24","close":6074.0938},{"date":"2023-02-27","close":5841.8491},{"date":"2023-02-28","close":5850.7822},{"date":"2023-03-02","close":5877.5791},{"date":"2023-03-03","close":5877.5791},{"date":"2023-03-06","close":5797.1865},{"date":"2023-03-07","close":5752.5249},{"date":"2023-03-08","close":5734.6592},{"date":"2023-03-09","close":5698.9292},{"date":"2023-03-10","close":5618.5366},{"date":"2023-03-13","close":5448.8198},{"date":"2023-03-14","close":5171.9126},{"date":"2023-03-15","close":5261.2373},{"date":"2023-03-16","close":5162.98},{"date":"2023-03-17","close":5350.5625},{"date":"2023-03-20","close":5386.292},{"date":"2023-03-21","close":5538.1445},{"date":"2023-03-22","close":5475.6177},{"date":"2023-03-23","close":5448.8198},{"date":"2023-03-24","close":5430.9546},{"date":"2023-03-27","close":5350.5625},{"date":"2023-03-28","close":5466.6851},{"date":"2023-03-29","close":5529.2124},{"date":"2023-03-30","close":5520.2793},{"date":"2023-03-31","close":5520.2793},{"date":"2023-04-03","close":5457.752},{"date":"2023-04-04","close":5484.5493},{"date":"2023-04-05","close":5359.4946},{"date":"2023-04-06","close":5386.292},{"date":"2023-04-07","close":5377.3599},{"date":"2023-04-10","close":5243.3721},{"date":"2023-04-11","close":5279.1025},{"date":"2023-04-12","close":5288.0352},{"date":"2023-04-13","close":5359.4946},{"date":"2023-04-14","close":5350.5625},{"date":"2023-04-17","close":5350.5625},{"date":"2023-04-18","close":5341.6299},{"date":"2023-04-19","close":5413.0898},{"date":"2023-04-20","close":5395.2246},{"date":"2023-04-21","close":5305.8994},{"date":"2023-04-24","close":5252.3052},{"date":"2023-04-25","close":5243.3721},{"date":"2023-04-26","close":5216.5752},{"date":"2023-04-27","close":5145.1147},{"date":"2023-04-28","close":5145.1147},{"date":"2023-05-02","close":5189.7778},{"date":"2023-05-03","close":5180.8447},{"date":"2023-05-04","close":5198.7095},{"date":"2023-05-08","close":5252.3052},{"date":"2023-05-09","close":5314.8325},{"date":"2023-05-10","close":5288.0352},{"date":"2023-05-11","close":5288.0352},{"date":"2023-05-12","close":5198.7095},{"date":"2023-05-15","close":5171.9126},{"date":"2023-05-16","close":5332.6973},{"date":"2023-05-17","close":5359.4946},{"date":"2023-05-18","close":5350.5625},{"date":"2023-05-19","close":5323.7646},{"date":"2023-05-22","close":5422.022},{"date":"2023-05-23","close":5404.1572},{"date":"2023-05-24","close":5520.2793},{"date":"2023-05-25","close":5439.8872},{"date":"2023-05-26","close":5359.4946},{"date":"2023-05-30","close":5439.8872},{"date":"2023-05-31","close":5359.4946},{"date":"2023-06-01","close":5359.4946},{"date":"2023-06-02","close":5404.1572},{"date":"2023-06-05","close":5466.6851},{"date":"2023-06-07","close":5466.6851},{"date":"2023-06-08","close":5493.4819},{"date":"2023-06-09","close":5448.8198},{"date":"2023-06-12","close":5404.1572},{"date":"2023-06-13","close":5439.8872},{"date":"2023-06-14","close":5377.3599},{"date":"2023-06-15","close":5377.3599},{"date":"2023-06-16","close":5448.8198},{"date":"2023-06-19","close":5502.4146},{"date":"2023-06-20","close":5448.8198},{"date":"2023-06-21","close":5422.022},{"date":"2023-06-22","close":5493.4819},{"date":"2023-06-23","close":5466.6851},{"date":"2023-06-26","close":5413.0898},{"date":"2023-06-27","close":5377.3599},{"date":"2023-06-28","close":5386.292},{"date":"2023-06-29","close":5359.4946},{"date":"2023-06-30","close":5359.4946},{"date":"2023-07-03","close":5377.3599},{"date":"2023-07-04","close":5377.3599},{"date":"2023-07-05","close":5359.4946},{"date":"2023-07-06","close":5305.8994},{"date":"2023-07-07","close":5341.6299},{"date":"2023-07-10","close":5296.9673},{"date":"2023-07-11","close":5332.6973},{"date":"2023-07-12","close":5314.8325},{"date":"2023-07-13","close":5296.9673},{"date":"2023-07-14","close":5377.3599},{"date":"2023-07-17","close":5359.4946},{"date":"2023-07-18","close":5252.3052},{"date":"2023-07-19","close":5332.6973},{"date":"2023-07-20","close":5305.8994},{"date":"2023-07-21","close":5243.3721},{"date":"2023-07-24","close":5082.5874},{"date":"2023-07-25","close":4948.6001},{"date":"2023-07-26","close":4644.895},{"date":"2023-07-27","close":4805.6802},{"date":"2023-07-28","close":4868.208},{"date":"2023-07-31","close":4957.5327},{"date":"2023-08-01","close":4993.2627},{"date":"2023-08-02","close":4921.8022},{"date":"2023-08-03","close":4877.1406},{"date":"2023-08-04","close":4939.6675},{"date":"2023-08-07","close":4921.8022},{"date":"2023-08-08","close":4886.0728},{"date":"2023-08-09","close":4877.1406},{"date":"2023-08-10","close":4921.8022},{"date":"2023-08-11","close":5037.9253},{"date":"2023-08-14","close":5162.98},{"date":"2023-08-16","close":5020.0596},{"date":"2023-08-17","close":4930.7354},{"date":"2023-08-18","close":4877.1406},{"date":"2023-08-21","close":4903.9375},{"date":"2023-08-22","close":5028.9927},{"date":"2023-08-23","close":4930.7354},{"date":"2023-08-24","close":4957.5327},{"date":"2023-08-25","close":5020.0596},{"date":"2023-08-28","close":5020.0596},{"date":"2023-08-29","close":5109.3848},{"date":"2023-08-30","close":5100.4521},{"date":"2023-08-31","close":5064.7227},{"date":"2023-09-01","close":5082.5874},{"date":"2023-09-04","close":5028.9927},{"date":"2023-09-05","close":5073.6553},{"date":"2023-09-06","close":5037.9253},{"date":"2023-09-07","close":4975.3979},{"date":"2023-09-08","close":5046.8574},{"date":"2023-09-11","close":5082.5874},{"date":"2023-09-12","close":4975.3979},{"date":"2023-09-13","close":4921.8022},{"date":"2023-09-14","close":4939.6675},{"date":"2023-09-15","close":4939.6675},{"date":"2023-09-18","close":4895.0054},{"date":"2023-09-19","close":4921.8022},{"date":"2023-09-20","close":4957.5327},{"date":"2023-09-21","close":4823.5449},{"date":"2023-09-22","close":4752.0854},{"date":"2023-09-25","close":4743.1528},{"date":"2023-09-26","close":4653.8281},{"date":"2023-09-27","close":4823.5449},{"date":"2023-10-04","close":4662.7603},{"date":"2023-10-05","close":4680.626},{"date":"2023-10-06","close":4698.4907},{"date":"2023-10-10","close":4618.0981},{"date":"2023-10-11","close":4716.3555},{"date":"2023-10-12","close":4698.4907},{"date":"2023-10-13","close":4698.4907},{"date":"2023-10-16","close":4662.7603},{"date":"2023-10-17","close":4680.626},{"date":"2023-10-18","close":4662.7603},{"date":"2023-10-19","close":4618.0981},{"date":"2023-10-20","close":4537.7056},{"date":"2023-10-23","close":4484.1104},{"date":"2023-10-24","close":4510.9082},{"date":"2023-10-25","close":4609.1655},{"date":"2023-10-26","close":4484.1104},{"date":"2023-10-27","close":4501.9756},{"date":"2023-10-30","close":4528.7729},{"date":"2023-10-31","close":4493.0435},{"date":"2023-11-01","close":4564.5029},{"date":"2023-11-02","close":4546.6377},{"date":"2023-11-03","close":4573.4355},{"date":"2023-11-06","close":4609.1655},{"date":"2023-11-07","close":4644.895},{"date":"2023-11-08","close":4627.0303},{"date":"2023-11-09","close":4653.8281},{"date":"2023-11-10","close":4627.0303},{"date":"2023-11-13","close":4573.4355},{"date":"2023-11-14","close":4644.895},{"date":"2023-11-15","close":4671.6929},{"date":"2023-11-16","close":4743.1528},{"date":"2023-11-17","close":4680.626},{"date":"2023-11-20","close":4725.2876},{"date":"2023-11-21","close":4752.0854},{"date":"2023-11-22","close":4743.1528},{"date":"2023-11-23","close":4769.9502},{"date":"2023-11-24","close":4778.8833},{"date":"2023-11-27","close":4716.3555},{"date":"2023-11-28","close":4823.5449},{"date":"2023-11-29","close":4778.8833},{"date":"2023-11-30","close":4787.8154},{"date":"2023-12-01","close":4796.748},{"date":"2023-12-04","close":4761.0176},{"date":"2023-12-05","close":4778.8833},{"date":"2023-12-06","close":4859.2754},{"date":"2023-12-07","close":4868.208},{"date":"2023-12-08","close":4903.9375},{"date":"2023-12-11","close":4948.6001},{"date":"2023-12-12","close":4957.5327},{"date":"2023-12-13","close":4930.7354},{"date":"2023-12-14","close":4895.0054},{"date":"2023-12-15","close":4841.4102},{"date":"2023-12-18","close":4939.6675},{"date":"2023-12-19","close":4903.9375},{"date":"2023-12-20","close":4966.4653},{"date":"2023-12-21","close":4895.0054},{"date":"2023-12-22","close":4930.7354},{"date":"2023-12-26","close":4939.6675},{"date":"2023-12-27","close":4976.7388},{"date":"2023-12-28","close":5004.541},{"date":"2024-01-02","close":4986.0059},{"date":"2024-01-03","close":4948.9355},{"date":"2024-01-04","close":4986.0059},{"date":"2024-01-05","close":5004.541},{"date":"2024-01-08","close":5004.541},{"date":"2024-01-09","close":5032.3442},{"date":"2024-01-10","close":5050.8799},{"date":"2024-01-11","close":5050.8799},{"date":"2024-01-12","close":5004.541},{"date":"2024-01-15","close":4995.2734},{"date":"2024-01-16","close":4995.2734},{"date":"2024-01-17","close":4893.3291},{"date":"2024-01-18","close":4865.5264},{"date":"2024-01-19","close":4865.5264},{"date":"2024-01-22","close":4837.7231},{"date":"2024-01-23","close":4846.9912},{"date":"2024-01-24","close":4819.188},{"date":"2024-01-25","close":4837.7231},{"date":"2024-01-26","close":4809.9204},{"date":"2024-01-29","close":4884.0615},{"date":"2024-01-30","close":4902.5967},{"date":"2024-01-31","close":4958.2031},{"date":"2024-02-01","close":5050.8799},{"date":"2024-02-02","close":5050.8799},{"date":"2024-02-05","close":5115.7534},{"date":"2024-02-06","close":5041.6123},{"date":"2024-02-07","close":5060.1475},{"date":"2024-02-08","close":5078.6831},{"date":"2024-02-13","close":5069.415},{"date":"2024-02-14","close":5023.0767},{"date":"2024-02-15","close":5032.3442},{"date":"2024-02-16","close":5078.6831},{"date":"2024-02-19","close":5078.6831},{"date":"2024-02-20","close":5032.3442},{"date":"2024-02-21","close":5023.0767},{"date":"2024-02-22","close":5041.6123},{"date":"2024-02-23","close":5069.415},{"date":"2024-02-26","close":5013.8091},{"date":"2024-02-27","close":5004.541},{"date":"2024-02-28","close":5060.1475},{"date":"2024-02-29","close":5060.1475},{"date":"2024-03-04","close":5032.3442},{"date":"2024-03-05","close":5004.541},{"date":"2024-03-06","close":5013.8091},{"date":"2024-03-07","close":5013.8091},{"date":"2024-03-08","close":5023.0767},{"date":"2024-03-11","close":5125.021},{"date":"2024-03-12","close":5125.021},{"date":"2024-03-13","close":5143.5566},{"date":"2024-03-14","close":5143.5566},{"date":"2024-03-15","close":5097.2178},{"date":"2024-03-18","close":5097.2178},{"date":"2024-03-19","close":5032.3442},{"date":"2024-03-20","close":5087.9502},{"date":"2024-03-21","close":5078.6831},{"date":"2024-03-22","close":5078.6831},{"date":"2024-03-25","close":5087.9502},{"date":"2024-03-26","close":5106.4858},{"date":"2024-03-27","close":5152.8242},{"date":"2024-03-28","close":5097.2178},{"date":"2024-03-29","close":4986.0059},{"date":"2024-04-01","close":4921.1323},{"date":"2024-04-02","close":4865.5264},{"date":"2024-04-03","close":4865.5264},{"date":"2024-04-04","close":4828.4556},{"date":"2024-04-05","close":4846.9912},{"date":"2024-04-08","close":4809.9204},{"date":"2024-04-09","close":4800.6523},{"date":"2024-04-11","close":4809.9204},{"date":"2024-04-12","close":4846.9912},{"date":"2024-04-15","close":4846.9912},{"date":"2024-04-16","close":4745.0469},{"date":"2024-04-17","close":4754.3145},{"date":"2024-04-18","close":4846.9912},{"date":"2024-04-19","close":4791.3848},{"date":"2024-04-22","close":4874.7944},{"date":"2024-04-23","close":4921.1323},{"date":"2024-04-24","close":4948.9355},{"date":"2024-04-25","close":4939.6675},{"date":"2024-04-26","close":4939.6675},{"date":"2024-04-29","close":4939.6675},{"date":"2024-04-30","close":4911.8647},{"date":"2024-05-02","close":4930.3999},{"date":"2024-05-03","close":4939.6675},{"date":"2024-05-07","close":4958.2031},{"date":"2024-05-08","close":4995.2734},{"date":"2024-05-09","close":5004.541},{"date":"2024-05-10","close":5004.541},{"date":"2024-05-13","close":5004.541},{"date":"2024-05-14","close":5041.6123},{"date":"2024-05-16","close":5041.6123},{"date":"2024-05-17","close":5440.1221},{"date":"2024-05-20","close":5653.2783},{"date":"2024-05-21","close":5467.9248},{"date":"2024-05-22","close":5597.6719},{"date":"2024-05-23","close":5662.5459},{"date":"2024-05-24","close":5625.4751},{"date":"2024-05-27","close":5653.2783},{"date":"2024-05-28","close":5486.4604},{"date":"2024-05-29","close":5356.7129},{"date":"2024-05-30","close":5486.4604},{"date":"2024-05-31","close":5495.7275},{"date":"2024-06-03","close":5560.6016},{"date":"2024-06-04","close":5477.1929},{"date":"2024-06-05","close":5440.1221},{"date":"2024-06-07","close":5579.1372},{"date":"2024-06-10","close":7247.3174},{"date":"2024-06-11","close":7868.2515},{"date":"2024-06-12","close":8062.8721},{"date":"2024-06-13","close":8220.4229},{"date":"2024-06-14","close":8628.2002},{"date":"2024-06-17","close":8424.3115},{"date":"2024-06-18","close":8007.2661},{"date":"2024-06-19","close":7710.7007},{"date":"2024-06-20","close":7414.1353},{"date":"2024-06-21","close":7757.0391},{"date":"2024-06-24","close":7247.3174},{"date":"2024-06-25","close":7219.5142},{"date":"2024-06-26","close":6941.4844},{"date":"2024-06-27","close":6654.1865},{"date":"2024-06-28","close":6895.146},{"date":"2024-07-01","close":6505.9038},{"date":"2024-07-02","close":6394.6914},{"date":"2024-07-03","close":6366.8887},{"date":"2024-07-04","close":6200.0703},{"date":"2024-07-05","close":6403.9595},{"date":"2024-07-08","close":6756.1309},{"date":"2024-07-09","close":6617.1157},{"date":"2024-07-10","close":6542.9746},{"date":"2024-07-11","close":6589.313},{"date":"2024-07-12","close":6700.5244},{"date":"2024-07-15","close":6496.6357},{"date":"2024-07-16","close":6422.4946},{"date":"2024-07-17","close":6348.3535},{"date":"2024-07-18","close":6283.48},{"date":"2024-07-19","close":6302.0146},{"date":"2024-07-22","close":6255.6768},{"date":"2024-07-23","close":6200.0703},{"date":"2024-07-24","close":6403.9595},{"date":"2024-07-25","close":6311.2827},{"date":"2024-07-26","close":6163.0},{"date":"2024-07-29","close":6311.2827},{"date":"2024-07-30","close":6181.5356},{"date":"2024-07-31","close":6737.5957},{"date":"2024-08-01","close":6793.2017},{"date":"2024-08-02","close":6227.8735},{"date":"2024-08-05","close":5504.9956},{"date":"2024-08-06","close":5699.6162},{"date":"2024-08-07","close":5810.8286},{"date":"2024-08-08","close":5745.9551},{"date":"2024-08-09","close":5968.3789},{"date":"2024-08-12","close":5986.9146},{"date":"2024-08-13","close":5949.8438},{"date":"2024-08-14","close":6070.3232},{"date":"2024-08-16","close":5838.6318},{"date":"2024-08-19","close":5773.7583},{"date":"2024-08-20","close":5820.0962},{"date":"2024-08-21","close":5783.0259},{"date":"2024-08-22","close":5681.0815},{"date":"2024-08-23","close":5644.0107},{"date":"2024-08-26","close":5514.2632},{"date":"2024-08-27","close":5560.6016},{"date":"2024-08-28","close":5375.2485},{"date":"2024-08-29","close":5254.7686},{"date":"2024-08-30","close":5338.1772},{"date":"2024-09-02","close":5356.7129},{"date":"2024-09-03","close":5403.0508},{"date":"2024-09-04","close":5189.8945},{"date":"2024-09-05","close":5180.6274},{"date":"2024-09-06","close":5041.6123},{"date":"2024-09-09","close":5125.021},{"date":"2024-09-10","close":5097.2178},{"date":"2024-09-11","close":5106.4858},{"date":"2024-09-12","close":5134.2886},{"date":"2024-09-13","close":5208.4302},{"date":"2024-09-19","close":5171.3594},{"date":"2024-09-20","close":5264.0361},{"date":"2024-09-23","close":5375.2485},{"date":"2024-09-24","close":5421.5864},{"date":"2024-09-25","close":5403.0508},{"date":"2024-09-26","close":5504.9956},{"date":"2024-09-27","close":5504.9956},{"date":"2024-09-30","close":5375.2485},{"date":"2024-10-02","close":5254.7686},{"date":"2024-10-04","close":5310.3745},{"date":"2024-10-07","close":5430.854},{"date":"2024-10-08","close":5440.1221},{"date":"2024-10-10","close":5467.9248},{"date":"2024-10-11","close":5375.2485},{"date":"2024-10-14","close":5458.6572},{"date":"2024-10-15","close":5421.5864},{"date":"2024-10-16","close":5421.5864},{"date":"2024-10-17","close":5403.0508},{"date":"2024-10-18","close":5226.9653},{"date":"2024-10-21","close":5236.2329},{"date":"2024-10-22","close":5134.2886},{"date":"2024-10-23","close":5356.7129},{"date":"2024-10-24","close":5319.6421},{"date":"2024-10-25","close":5226.9653},{"date":"2024-10-28","close":5375.2485},{"date":"2024-10-29","close":5328.9097},{"date":"2024-10-30","close":5384.5161},{"date":"2024-10-31","close":5486.4604},{"date":"2024-11-01","close":5708.8843},{"date":"2024-11-04","close":5838.6318},{"date":"2024-11-05","close":5783.0259},{"date":"2024-11-06","close":5699.6162},{"date":"2024-11-07","close":5699.6162},{"date":"2024-11-08","close":5532.7983},{"date":"2024-11-11","close":5384.5161},{"date":"2024-11-12","close":5208.4302},{"date":"2024-11-13","close":5125.021},{"date":"2024-11-14","close":5125.021},{"date":"2024-11-15","close":5152.8242},{"date":"2024-11-18","close":5180.6274},{"date":"2024-11-19","close":5236.2329},{"date":"2024-11-20","close":5421.5864},{"date":"2024-11-21","close":5393.7832},{"date":"2024-11-22","close":5393.7832},{"date":"2024-11-25","close":5625.4751},{"date":"2024-11-26","close":5616.2075},{"date":"2024-11-27","close":5486.4604},{"date":"2024-11-28","close":5458.6572},{"date":"2024-11-29","close":5291.8389},{"date":"2024-12-02","close":5282.5718},{"date":"2024-12-03","close":5495.7275},{"date":"2024-12-04","close":5523.5308},{"date":"2024-12-05","close":5449.3896},{"date":"2024-12-06","close":5273.3042},{"date":"2024-12-09","close":5013.8091},{"date":"2024-12-10","close":5328.9097},{"date":"2024-12-11","close":5532.7983},{"date":"2024-12-12","close":5662.5459},{"date":"2024-12-13","close":5671.8135},{"date":"2024-12-16","close":5671.8135},{"date":"2024-12-17","close":5773.7583},{"date":"2024-12-18","close":5866.4346},{"date":"2024-12-19","close":5820.0962},{"date":"2024-12-20","close":5736.687},{"date":"2024-12-23","close":5866.4346},{"date":"2024-12-24","close":5884.9702},{"date":"2024-12-26","close":5857.167},{"date":"2024-12-27","close":5731.7251},{"date":"2024-12-30","close":5789.6216},{"date":"2025-01-02","close":5760.6733},{"date":"2025-01-03","close":5905.4141},{"date":"2025-01-06","close":5905.4141},{"date":"2025-01-07","close":5895.7646},{"date":"2025-01-08","close":5886.1152},{"date":"2025-01-09","close":5886.1152},{"date":"2025-01-10","close":5808.9204},{"date":"2025-01-13","close":5693.1279},{"date":"2025-01-14","close":5741.3745},{"date":"2025-01-15","close":5731.7251},{"date":"2025-01-16","close":5644.8809},{"date":"2025-01-17","close":5654.5303},{"date":"2025-01-20","close":5625.582},{"date":"2025-01-21","close":5635.2314},{"date":"2025-01-22","close":5693.1279},{"date":"2025-01-23","close":5577.3354},{"date":"2025-01-24","close":5586.9849},{"date":"2025-01-31","close":5625.582},{"date":"2025-02-03","close":5432.5947},{"date":"2025-02-04","close":5519.439},{"date":"2025-02-05","close":5577.3354},{"date":"2025-02-06","close":5751.0239},{"date":"2025-02-07","close":5712.4268},{"date":"2025-02-10","close":5722.0757},{"date":"2025-02-11","close":5751.0239},{"date":"2025-02-12","close":5741.3745},{"date":"2025-02-13","close":5760.6733},{"date":"2025-02-14","close":5818.5693},{"date":"2025-02-17","close":5847.5176},{"date":"2025-02-18","close":5915.0635},{"date":"2025-02-19","close":5934.3618},{"date":"2025-02-20","close":5992.2583},{"date":"2025-02-21","close":6059.8037},{"date":"2025-02-24","close":5924.7124},{"date":"2025-02-25","close":5934.3618},{"date":"2025-02-26","close":6011.5571},{"date":"2025-02-27","close":5963.3101},{"date":"2025-02-28","close":5847.5176},{"date":"2025-03-04","close":5808.9204},{"date":"2025-03-05","close":5905.4141},{"date":"2025-03-06","close":6050.1543},{"date":"2025-03-07","close":6156.2974},{"date":"2025-03-10","close":6108.0508},{"date":"2025-03-11","close":6117.7002},{"date":"2025-03-12","close":5982.6089},{"date":"2025-03-13","close":5837.8682},{"date":"2025-03-14","close":5876.4658},{"date":"2025-03-17","close":5982.6089},{"date":"2025-03-18","close":6098.4014},{"date":"2025-03-19","close":6204.5444},{"date":"2025-03-20","close":6262.4404},{"date":"2025-03-21","close":6223.8433},{"date":"2025-03-24","close":6272.0898},{"date":"2025-03-25","close":6127.3496},{"date":"2025-03-26","close":6127.3496},{"date":"2025-03-27","close":6272.0898},{"date":"2025-03-28","close":6416.8306},{"date":"2025-03-31","close":6291.3887},{"date":"2025-04-01","close":6368.5835},{"date":"2025-04-02","close":6715.9609},{"date":"2025-04-03","close":6358.9341},{"date":"2025-04-04","close":6474.7266},{"date":"2025-04-07","close":6079.1025},{"date":"2025-04-08","close":6156.2974},{"date":"2025-04-09","close":5992.2583},{"date":"2025-04-10","close":6233.4927},{"date":"2025-04-11","close":6407.1812},{"date":"2025-04-14","close":6551.9219},{"date":"2025-04-15","close":6648.4155},{"date":"2025-04-16","close":6609.8179},{"date":"2025-04-17","close":6735.2598},{"date":"2025-04-18","close":6696.6621},{"date":"2025-04-21","close":6715.9609},{"date":"2025-04-22","close":6609.8179},{"date":"2025-04-23","close":6658.0645},{"date":"2025-04-24","close":6735.2598},{"date":"2025-04-25","close":6822.104},{"date":"2025-04-28","close":6715.9609},{"date":"2025-04-29","close":6783.5063},{"date":"2025-04-30","close":6783.5063},{"date":"2025-05-02","close":6793.1558},{"date":"2025-05-07","close":6793.1558},{"date":"2025-05-08","close":6687.0127},{"date":"2025-05-09","close":6658.0645},{"date":"2025-05-12","close":6687.0127},{"date":"2025-05-13","close":6609.8179},{"date":"2025-05-14","close":6648.4155},{"date":"2025-05-15","close":6465.0771},{"date":"2025-05-16","close":6397.5317},{"date":"2025-05-19","close":6262.4404},{"date":"2025-05-20","close":6291.3887},{"date":"2025-05-21","close":6503.6748},{"date":"2025-05-22","close":6494.0254},{"date":"2025-05-23","close":6436.1294},{"date":"2025-05-26","close":6600.1685},{"date":"2025-05-27","close":6609.8179},{"date":"2025-05-28","close":6580.8696},{"date":"2025-05-29","close":6851.0522},{"date":"2025-05-30","close":6744.9092},{"date":"2025-06-02","close":6744.9092},{"date":"2025-06-04","close":6957.1953},{"date":"2025-06-05","close":7024.7407},{"date":"2025-06-09","close":7159.832},{"date":"2025-06-10","close":7015.0913},{"date":"2025-06-11","close":6966.8447},{"date":"2025-06-12","close":6995.7925},{"date":"2025-06-13","close":6735.2598},{"date":"2025-06-16","close":6764.2075},{"date":"2025-06-17","close":6764.2075},{"date":"2025-06-18","close":6735.2598},{"date":"2025-06-19","close":6696.6621},{"date":"2025-06-20","close":6706.3115},{"date":"2025-06-23","close":6687.0127},{"date":"2025-06-24","close":6822.104},{"date":"2025-06-25","close":6744.9092},{"date":"2025-06-26","close":6580.8696},{"date":"2025-06-27","close":6542.2725},{"date":"2025-06-30","close":6687.0127},{"date":"2025-07-01","close":6957.1953},{"date":"2025-07-02","close":7796.6904},{"date":"2025-07-03","close":7815.9888},{"date":"2025-07-04","close":7410.7153},{"date":"2025-07-07","close":7883.5347},{"date":"2025-07-08","close":7603.7026},{"date":"2025-07-09","close":7632.6509},{"date":"2025-07-10","close":7594.0537},{"date":"2025-07-11","close":7574.7549},{"date":"2025-07-14","close":7536.1572},{"date":"2025-07-15","close":7420.3647},{"date":"2025-07-16","close":7265.9751},{"date":"2025-07-17","close":7265.9751},{"date":"2025-07-18","close":7246.6763},{"date":"2025-07-21","close":7333.5205},{"date":"2025-07-22","close":7217.728},{"date":"2025-07-23","close":7130.8838},{"date":"2025-07-24","close":7044.0396},{"date":"2025-07-25","close":7044.0396},{"date":"2025-07-28","close":7024.7407},{"date":"2025-07-29","close":7034.3901},{"date":"2025-07-30","close":6976.4937},{"date":"2025-07-31","close":6976.4937},{"date":"2025-08-01","close":6773.8569},{"date":"2025-08-04","close":6812.4546},{"date":"2025-08-05","close":6812.4546},{"date":"2025-08-06","close":6889.6494},{"date":"2025-08-07","close":6880.0},{"date":"2025-08-08","close":6851.0522},{"date":"2025-08-11","close":6793.1558},{"date":"2025-08-12","close":6658.0645},{"date":"2025-08-13","close":6619.4673},{"date":"2025-08-14","close":6609.8179},{"date":"2025-08-18","close":6320.3369},{"date":"2025-08-19","close":6358.9341},{"date":"2025-08-20","close":6310.6875},{"date":"2025-08-21","close":6349.2847},{"date":"2025-08-22","close":6301.0381},{"date":"2025-08-25","close":6368.5835},{"date":"2025-08-26","close":6455.4277},{"date":"2025-08-27","close":6436.1294},{"date":"2025-08-28","close":6474.7266},{"date":"2025-08-29","close":6436.1294},{"date":"2025-09-01","close":6339.6357},{"date":"2025-09-02","close":6262.4404},{"date":"2025-09-03","close":6301.0381},{"date":"2025-09-04","close":6378.2329},{"date":"2025-09-05","close":6484.376},{"date":"2025-09-08","close":6436.1294},{"date":"2025-09-09","close":6455.4277},{"date":"2025-09-10","close":6551.9219},{"date":"2025-09-11","close":6571.2202},{"date":"2025-09-12","close":6629.1167},{"date":"2025-09-15","close":6561.5708},{"date":"2025-09-16","close":6532.623},{"date":"2025-09-17","close":6629.1167},{"date":"2025-09-18","close":6696.6621},{"date":"2025-09-19","close":6850.0},{"date":"2025-09-22","close":6561.5708},{"date":"2025-09-23","close":6551.9219},{"date":"2025-09-24","close":6465.0771},{"date":"2025-09-25","close":6387.8823},{"date":"2025-09-26","close":6387.8823},{"date":"2025-09-29","close":6455.4277},{"date":"2025-09-30","close":6407.1812},{"date":"2025-10-01","close":6407.1812},{"date":"2025-10-02","close":6474.7266},{"date":"2025-10-10","close":6329.9863},{"date":"2025-10-13","close":6301.0381},{"date":"2025-10-14","close":6281.7393},{"date":"2025-10-15","close":6291.3887},{"date":"2025-10-16","close":6262.4404},{"date":"2025-10-17","close":6233.4927},{"date":"2025-10-20","close":6252.791},{"date":"2025-10-21","close":6291.3887},{"date":"2025-10-22","close":6252.791},{"date":"2025-10-23","close":6281.7393},{"date":"2025-10-24","close":6233.4927},{"date":"2025-10-27","close":6262.4404},{"date":"2025-10-28","close":6272.0898},{"date":"2025-10-29","close":6233.4927},{"date":"2025-10-30","close":6127.3496},{"date":"2025-10-31","close":6098.4014},{"date":"2025-11-03","close":6050.1543},{"date":"2025-11-04","close":6059.8037},{"date":"2025-11-05","close":5963.3101},{"date":"2025-11-06","close":6069.4531},{"date":"2025-11-07","close":6079.1025},{"date":"2025-11-10","close":6204.5444},{"date":"2025-11-11","close":6136.9985},{"date":"2025-11-12","close":6272.0898},{"date":"2025-11-13","close":6223.8433},{"date":"2025-11-14","close":6175.5962},{"date":"2025-11-17","close":6156.2974},{"date":"2025-11-18","close":6001.9077},{"date":"2025-11-19","close":6108.0508},{"date":"2025-11-20","close":6185.2456},{"date":"2025-11-21","close":6165.9468},{"date":"2025-11-24","close":6030.8555},{"date":"2025-11-25","close":6156.2974},{"date":"2025-11-26","close":6281.7393},{"date":"2025-11-27","close":6407.1812},{"date":"2025-11-28","close":6532.623},{"date":"2025-12-01","close":6648.4155},{"date":"2025-12-02","close":6831.7534},{"date":"2025-12-03","close":6899.2988},{"date":"2025-12-04","close":6725.6104},{"date":"2025-12-05","close":6629.1167},{"date":"2025-12-08","close":6532.623},{"date":"2025-12-09","close":6436.1294},{"date":"2025-12-10","close":6561.5708},{"date":"2025-12-11","close":6561.5708},{"date":"2025-12-12","close":6735.2598},{"date":"2025-12-15","close":6735.2598},{"date":"2025-12-16","close":6648.4155},{"date":"2025-12-17","close":6696.6621},{"date":"2025-12-18","close":6638.7661},{"date":"2025-12-19","close":6725.6104},{"date":"2025-12-22","close":6889.6494},{"date":"2025-12-23","close":6966.8447},{"date":"2025-12-24","close":7053.689},{"date":"2025-12-26","close":6880.0},{"date":"2025-12-29","close":6790.0},{"date":"2025-12-30","close":6700.0},{"date":"2026-01-02","close":6910.0},{"date":"2026-01-05","close":6960.0},{"date":"2026-01-06","close":6930.0},{"date":"2026-01-07","close":6860.0},{"date":"2026-01-08","close":6880.0},{"date":"2026-01-09","close":6730.0},{"date":"2026-01-12","close":6700.0},{"date":"2026-01-13","close":6800.0},{"date":"2026-01-14","close":6960.0},{"date":"2026-01-15","close":6800.0},{"date":"2026-01-16","close":6660.0},{"date":"2026-01-19","close":6520.0},{"date":"2026-01-20","close":6600.0},{"date":"2026-01-21","close":6520.0},{"date":"2026-01-22","close":6930.0},{"date":"2026-01-23","close":7020.0},{"date":"2026-01-26","close":6890.0},{"date":"2026-01-27","close":6860.0},{"date":"2026-01-28","close":6810.0},{"date":"2026-01-29","close":6860.0},{"date":"2026-01-30","close":6890.0},{"date":"2026-02-02","close":6680.0},{"date":"2026-02-03","close":6690.0},{"date":"2026-02-04","close":6900.0},{"date":"2026-02-05","close":6950.0},{"date":"2026-02-06","close":6850.0},{"date":"2026-02-09","close":6810.0},{"date":"2026-02-10","close":7040.0},{"date":"2026-02-11","close":7000.0},{"date":"2026-02-12","close":7080.0},{"date":"2026-02-13","close":6980.0},{"date":"2026-02-19","close":7030.0},{"date":"2026-02-20","close":7130.0},{"date":"2026-02-23","close":7200.0},{"date":"2026-02-24","close":7230.0},{"date":"2026-02-25","close":7080.0},{"date":"2026-02-26","close":6890.0},{"date":"2026-02-27","close":6820.0},{"date":"2026-03-03","close":6660.0},{"date":"2026-03-04","close":6240.0},{"date":"2026-03-05","close":6410.0},{"date":"2026-03-06","close":6500.0},{"date":"2026-03-09","close":6400.0},{"date":"2026-03-10","close":6470.0},{"date":"2026-03-11","close":6520.0},{"date":"2026-03-12","close":6520.0},{"date":"2026-03-13","close":6620.0},{"date":"2026-03-16","close":6550.0},{"date":"2026-03-17","close":6640.0},{"date":"2026-03-18","close":6610.0},{"date":"2026-03-19","close":6550.0},{"date":"2026-03-20","close":6650.0},{"date":"2026-03-23","close":6340.0},{"date":"2026-03-24","close":6300.0},{"date":"2026-03-25","close":6360.0},{"date":"2026-03-26","close":6250.0},{"date":"2026-03-27","close":6360.0},{"date":"2026-03-30","close":6250.0},{"date":"2026-03-31","close":6170.0},{"date":"2026-04-01","close":6430.0},{"date":"2026-04-02","close":6380.0},{"date":"2026-04-03","close":6510.0},{"date":"2026-04-06","close":6390.0},{"date":"2026-04-07","close":6330.0},{"date":"2026-04-08","close":6410.0},{"date":"2026-04-09","close":6450.0},{"date":"2026-04-10","close":6710.0},{"date":"2026-04-13","close":6670.0},{"date":"2026-04-14","close":6770.0},{"date":"2026-04-15","close":6790.0},{"date":"2026-04-16","close":6770.0},{"date":"2026-04-17","close":6690.0},{"date":"2026-04-20","close":6530.0},{"date":"2026-04-21","close":6450.0},{"date":"2026-04-22","close":6330.0},{"date":"2026-04-23","close":6410.0},{"date":"2026-04-24","close":6490.0},{"date":"2026-04-27","close":6570.0},{"date":"2026-04-28","close":6500.0},{"date":"2026-04-29","close":6510.0},{"date":"2026-04-30","close":6500.0},{"date":"2026-05-04","close":6490.0},{"date":"2026-05-06","close":6400.0},{"date":"2026-05-07","close":6360.0},{"date":"2026-05-08","close":6590.0},{"date":"2026-05-11","close":6530.0},{"date":"2026-05-12","close":6220.0},{"date":"2026-05-13","close":6480.0},{"date":"2026-05-14","close":6700.0},{"date":"2026-05-15","close":6740.0},{"date":"2026-05-18","close":6330.0},{"date":"2026-05-19","close":6380.0},{"date":"2026-05-20","close":6300.0},{"date":"2026-05-21","close":6330.0},{"date":"2026-05-22","close":6490.0},{"date":"2026-05-26","close":6350.0},{"date":"2026-05-27","close":6110.0},{"date":"2026-05-28","close":6240.0},{"date":"2026-05-29","close":6200.0},{"date":"2026-06-01","close":5930.0},{"date":"2026-06-02","close":5840.0},{"date":"2026-06-04","close":5700.0},{"date":"2026-06-05","close":5790.0},{"date":"2026-06-08","close":5540.0},{"date":"2026-06-09","close":5610.0},{"date":"2026-06-10","close":5600.0},{"date":"2026-06-11","close":5590.0},{"date":"2026-06-12","close":5850.0},{"date":"2026-06-15","close":5930.0},{"date":"2026-06-16","close":5910.0},{"date":"2026-06-17","close":5870.0},{"date":"2026-06-18","close":5740.0},{"date":"2026-06-19","close":5630.0},{"date":"2026-06-22","close":5470.0},{"date":"2026-06-23","close":6220.0},{"date":"2026-06-24","close":6010.0},{"date":"2026-06-25","close":5550.0},{"date":"2026-06-26","close":5470.0},{"date":"2026-06-29","close":5810.0},{"date":"2026-06-30","close":5580.0},{"date":"2026-07-01","close":5680.0},{"date":"2026-07-02","close":5620.0},{"date":"2026-07-03","close":5590.0},{"date":"2026-07-06","close":5740.0},{"date":"2026-07-07","close":5610.0},{"date":"2026-07-08","close":5580.0},{"date":"2026-07-09","close":5480.0},{"date":"2026-07-10","close":5690.0},{"date":"2026-07-13","close":5730.0},{"date":"2026-07-14","close":5610.0},{"date":"2026-07-15","close":5590.0},{"date":"2026-07-16","close":5550.0},{"date":"2026-07-20","close":5470.0},{"date":"2026-07-21","close":5450.0},{"date":"2026-07-22","close":5420.0},{"date":"2026-07-23","close":5510.0},{"date":"2026-07-24","close":5520.0},{"date":"2026-07-27","close":5640.0},{"date":"2026-07-28","close":5550.0},{"date":"2026-07-29","close":5420.0},{"date":"2026-07-30","close":5530.0},{"date":"2026-07-31","close":5610.0},{"date":"2026-08-03","close":5550.0},{"date":"2026-08-04","close":5570.0},{"date":"2026-08-05","close":5540.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5670.0},{"date":"2026-08-10","close":5710.0},{"date":"2026-08-11","close":5730.0},{"date":"2026-08-12","close":5660.0},{"date":"2026-08-13","close":5690.0},{"date":"2026-08-14","close":5880.0},{"date":"2026-08-18","close":5700.0},{"date":"2026-08-19","close":5600.0},{"date":"2026-08-20","close":5650.0},{"date":"2026-08-21","close":5580.0},{"date":"2026-08-24","close":5580.0},{"date":"2026-08-25","close":5690.0},{"date":"2026-08-26","close":5680.0},{"date":"2026-08-27","close":5580.0},{"date":"2026-08-28","close":5670.0},{"date":"2026-08-31","close":5700.0},{"date":"2026-09-01","close":5600.0},{"date":"2026-09-02","close":5620.0},{"date":"2026-09-03","close":5570.0},{"date":"2026-09-04","close":5600.0},{"date":"2026-09-07","close":5570.0},{"date":"2026-09-08","close":5560.0},{"date":"2026-09-09","close":5540.0},{"date":"2026-09-10","close":5610.0},{"date":"2026-09-11","close":5580.0},{"date":"2026-09-14","close":5620.0},{"date":"2026-09-15","close":5590.0},{"date":"2026-09-16","close":5560.0},{"date":"2026-09-17","close":5530.0},{"date":"2026-09-18","close":5530.0},{"date":"2026-09-21","close":5530.0},{"date":"2026-09-22","close":5530.0},{"date":"2026-09-23","close":5530.0},{"date":"2026-09-28","close":5530.0},{"date":"2026-09-29","close":5530.0},{"date":"2026-09-30","close":5530.0},{"date":"2026-10-01","close":5530.0},{"date":"2026-10-02","close":5530.0},{"date":"2026-10-06","close":5530.0},{"date":"2026-10-07","close":5530.0},{"date":"2026-10-08","close":5530.0},{"date":"2026-10-12","close":5530.0},{"date":"2026-10-13","close":5530.0},{"date":"2026-10-14","close":5530.0},{"date":"2026-10-15","close":5530.0},{"date":"2026-10-16","close":5530.0},{"date":"2026-10-19","close":5530.0},{"date":"2026-10-20","close":5530.0},{"date":"2026-10-21","close":5530.0},{"date":"2026-10-22","close":5530.0},{"date":"2026-10-23","close":5530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":11743.0,"foreign_net":-11726.0,"institution_net":-17.0},{"date":"2026-09-15","retail_net":8336.0,"foreign_net":-8345.0,"institution_net":9.0},{"date":"2026-09-14","retail_net":436.0,"foreign_net":-464.0,"institution_net":28.0},{"date":"2026-09-11","retail_net":3693.0,"foreign_net":-2831.0,"institution_net":-862.0},{"date":"2026-09-10","retail_net":-2357.0,"foreign_net":1284.0,"institution_net":1073.0},{"date":"2026-09-09","retail_net":8596.0,"foreign_net":-5729.0,"institution_net":-2867.0},{"date":"2026-09-08","retail_net":1854.0,"foreign_net":-1726.0,"institution_net":-128.0},{"date":"2026-09-07","retail_net":5077.0,"foreign_net":-4968.0,"institution_net":-109.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":37378.0,"foreign_net":-34505.0,"institution_net":-2873.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.45만, 기관 -2873.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5530.0,"low_30d":5500.0,"support":5515.0,"high_30d":5650.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-0.5,"resistance":5635.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":6.37,"quarter":"2024-Q2"},{"pbr":0.64,"per":5.1,"quarter":"2024-Q3"},{"pbr":0.68,"per":5.29,"quarter":"2024-Q4"},{"pbr":0.74,"per":6.08,"quarter":"2025-Q1"},{"pbr":0.77,"per":7.3,"quarter":"2025-Q2"},{"pbr":0.73,"per":7.72,"quarter":"2025-Q3"},{"pbr":0.74,"per":8.34,"quarter":"2025-Q4"},{"pbr":0.69,"per":7.96,"quarter":"2026-Q1"},{"pbr":0.61,"per":7.29,"quarter":"2026-Q2"},{"pbr":0.51,"per":7.23,"quarter":"현재"}],"timeline":[{"close":6895.146,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5375.2485,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5789.6216,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6291.3887,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6687.0127,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6407.1812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6170.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5580.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.72,"pbr_5y_low":0.61,"per_5y_avg":6.83,"per_5y_low":5.1,"current_pbr":0.51,"current_per":7.23,"pbr_5y_high":0.84,"per_5y_high":8.34,"pbr_5y_median":0.73,"per_5y_median":7.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"PER 7.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.27,"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":33.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":6.37,"close":6895.146,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.64,"per":5.1,"close":5375.2485,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":5.29,"close":5789.6216,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.74,"per":6.08,"close":6291.3887,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":7.3,"close":6687.0127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":7.72,"close":6407.1812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":8.34,"close":6700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":7.96,"close":6170.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":7.29,"close":5580.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.4%"}],"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":168.0,"pbr":null,"per":null,"roa":0.006303997565275216,"roe":0.014336778517792291,"revenue":160091672558.0,"market_cap":null,"net_income":4502125675.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3369060860955116,"total_assets":714169957774.0,"total_equity":314026311379.0,"profit_margin":0.028122172771784328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9290178031.0,"operating_margin":0.05803036399431856},{"eps":231.25,"pbr":0.56,"per":8.16,"roa":0.009501232717767961,"roe":0.02174983781955497,"revenue":157727230807.0,"market_cap":190100000000.0,"net_income":6733335053.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34457538121304526,"total_assets":708680152672.0,"total_equity":309580931539.0,"profit_margin":0.04268974367044534,"dividend_yield":3.83,"fiscal_quarter":"Q1","operating_income":10683260076.0,"operating_margin":0.06773250263343793},{"eps":216.38,"pbr":null,"per":null,"roa":0.008867296646850207,"roe":0.020350327617827218,"revenue":158298314589.0,"market_cap":null,"net_income":6300217168.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31480956049586967,"total_assets":710500327091.0,"total_equity":309587997123.0,"profit_margin":0.03979964780015287,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10263836280.0,"operating_margin":0.06483856954919989},{"eps":149.72,"pbr":null,"per":null,"roa":0.006058682670625813,"roe":0.01443083791452986,"revenue":160396461861.0,"market_cap":null,"net_income":4359502303.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33169491254804356,"total_assets":719546234718.0,"total_equity":302096269726.0,"profit_margin":0.027179541571047596,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8300342322.0,"operating_margin":0.05174891157632329},{"eps":178.21,"pbr":null,"per":null,"roa":0.007283869301997539,"roe":0.017428797163531844,"revenue":163725441643.0,"market_cap":null,"net_income":5188852178.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3450021684178185,"total_assets":712375794082.0,"total_equity":297717170572.0,"profit_margin":0.031692399946699715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10298071087.0,"operating_margin":0.0628984169085629},{"eps":259.22,"pbr":null,"per":null,"roa":0.010710750935525598,"roe":0.025802782105937044,"revenue":158966349639.0,"market_cap":null,"net_income":7547669792.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3577531327614233,"total_assets":704681664006.0,"total_equity":292513797970.0,"profit_margin":0.04747966981150514,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13465838291.0,"operating_margin":0.08470873440561386},{"eps":243.02,"pbr":null,"per":null,"roa":0.010110986396139984,"roe":0.024269296127270547,"revenue":159376656550.0,"market_cap":null,"net_income":7076004037.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.33870617743235626,"total_assets":699833207144.0,"total_equity":291561980203.0,"profit_margin":0.044397995228241595,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":49071903987.0,"operating_margin":0.30789894234984816},{"eps":235.46,"pbr":null,"per":null,"roa":0.009916516076582083,"roe":0.023832673277411166,"revenue":154856505353.0,"market_cap":null,"net_income":6855861463.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3494173379778633,"total_assets":691357873073.0,"total_equity":287666489747.0,"profit_margin":0.044272350376058534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11937929350.0,"operating_margin":0.07709026703648733},{"eps":297.86,"pbr":null,"per":null,"roa":0.012636379997555534,"roe":0.030879594054363493,"revenue":158388064230.0,"market_cap":null,"net_income":8672606747.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3538625197578753,"total_assets":686320508617.0,"total_equity":280852356146.0,"profit_margin":0.054755431156771076,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11964128657.0,"operating_margin":0.07553680711462282},{"eps":317.19,"pbr":null,"per":null,"roa":0.012955793332002795,"roe":0.03392931365587011,"revenue":156575102377.0,"market_cap":null,"net_income":9235510967.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.362488413581502,"total_assets":712847969270.0,"total_equity":272198579101.0,"profit_margin":0.05898454369049574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14300188089.0,"operating_margin":0.09133117508407018},{"eps":202.86,"pbr":null,"per":null,"roa":0.008622987254745059,"roe":0.022014639215886724,"revenue":164692290047.0,"market_cap":null,"net_income":5906500088.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3442210168479752,"total_assets":684971450555.0,"total_equity":268298745670.0,"profit_margin":0.03586385304566716,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13886076831.0,"operating_margin":0.08431528171134897},{"eps":265.0,"pbr":null,"per":null,"roa":0.010080037015014332,"roe":0.026674763400936243,"revenue":154533287125.0,"market_cap":null,"net_income":7043849385.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.34814003574830127,"total_assets":698792015794.0,"total_equity":264064174783.0,"profit_margin":0.04558143760510524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13048529660.0,"operating_margin":0.0844383103651009}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1082.91,"per":6.37,"date":"2024-06","close":6895.15,"source":"reported"},{"eps":1082.91,"per":6.22,"date":"2024-07","close":6737.6,"source":"reported"},{"eps":1082.91,"per":4.93,"date":"2024-08","close":5338.18,"source":"reported"},{"eps":1053.37,"per":5.1,"date":"2024-09","close":5375.25,"source":"reported"},{"eps":1053.37,"per":5.21,"date":"2024-10","close":5486.46,"source":"reported"},{"eps":1053.37,"per":5.02,"date":"2024-11","close":5291.84,"source":"reported"},{"eps":1093.53,"per":5.29,"date":"2024-12","close":5789.62,"source":"reported"},{"eps":1093.53,"per":5.14,"date":"2025-01","close":5625.58,"source":"reported"},{"eps":1093.53,"per":5.35,"date":"2025-02","close":5847.52,"source":"reported"},{"eps":1035.56,"per":6.08,"date":"2025-03","close":6291.39,"source":"reported"},{"eps":1035.56,"per":6.55,"date":"2025-04","close":6783.51,"source":"reported"},{"eps":1035.56,"per":6.51,"date":"2025-05","close":6744.91,"source":"reported"},{"eps":915.91,"per":7.3,"date":"2025-06","close":6687.01,"source":"reported"},{"eps":915.91,"per":7.62,"date":"2025-07","close":6976.49,"source":"reported"},{"eps":915.91,"per":7.03,"date":"2025-08","close":6436.13,"source":"reported"},{"eps":830.17,"per":7.72,"date":"2025-09","close":6407.18,"source":"reported"},{"eps":830.17,"per":7.35,"date":"2025-10","close":6098.4,"source":"reported"},{"eps":830.17,"per":7.87,"date":"2025-11","close":6532.62,"source":"reported"},{"eps":803.53,"per":8.34,"date":"2025-12","close":6700.0,"source":"reported"},{"eps":803.53,"per":8.57,"date":"2026-01","close":6890.0,"source":"reported"},{"eps":803.53,"per":8.49,"date":"2026-02","close":6820.0,"source":"reported"},{"eps":775.56,"per":7.96,"date":"2026-03","close":6170.0,"source":"reported"},{"eps":775.56,"per":8.38,"date":"2026-04","close":6500.0,"source":"reported"},{"eps":775.56,"per":7.99,"date":"2026-05","close":6200.0,"source":"reported"},{"eps":765.35,"per":7.29,"date":"2026-06","close":5580.0,"source":"reported"},{"eps":765.35,"per":7.33,"date":"2026-07","close":5610.0,"source":"reported"},{"eps":765.35,"per":7.45,"date":"2026-08","close":5700.0,"source":"reported"},{"eps":765.35,"per":7.23,"date":"2026-09","close":5530.0,"source":"reported"},{"eps":765.35,"per":7.23,"date":"2026-10","close":5530.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.86,"std":1.15,"count":29,"current":7.23,"lower_1sd":5.71,"upper_1sd":8.01},"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":"해태제과식품","phase":"above-fold","symbol_resolved":true}