{"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":"2026-10-23T09:45:50.578183+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.4,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":-40.8,"direction":"higher_better","percentile":21}],"summary":"매출 +14.4%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":22.0,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.2,"direction":"higher_better","percentile":30}],"summary":"RSI 22","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.94,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 7.9x","percentile":18}},"signals":[],"summary":"현대차증권(001500)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4247.74억. 현재가 6,870원, 전일 대비 +1.2%, 30일 -14.2%. PER 5.4배 / ROE 2.2%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.59만, 기관 순매도 1.89만.","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":3.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.32%","value_pct":3.32},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":7.94,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.32},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-282.0804496353767,"grade":"D","trend":"하락","atr_14":265.0,"rsi_14":21.965317919075147,"sma_20":7442.5,"sma_60":7740.666666666667,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-282.08)가 시그널선(-216.25)을 하회합니다(데드크로스). 현재가가 SMA20(7442)과 SMA60(7741) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6618~8267 (현재 위치 15%).","bb_lower":6618.10021834064,"bb_upper":8266.89978165936,"macd_signal":-216.24894972647024},"change_pct":2.06,"chart_data":[{"date":"2024-10-23","open":8003,"high":8030,"low":7914,"close":7995,"volume":23981,"rsi_14":60.92,"sma_20":8043.35,"sma_60":7895.5,"sma_120":7871.85},{"date":"2024-10-24","open":7994,"high":8012,"low":7914,"close":7941,"volume":30814,"rsi_14":53.86,"sma_20":8026.8,"sma_60":7895.5,"sma_120":7873.27},{"date":"2024-10-25","open":7931,"high":8012,"low":7878,"close":7896,"volume":47820,"rsi_14":46.28,"sma_20":8011.6,"sma_60":7895.8,"sma_120":7874.68},{"date":"2024-10-28","open":7958,"high":7958,"low":7815,"close":7914,"volume":31895,"rsi_14":45.26,"sma_20":8011.15,"sma_60":7898.03,"sma_120":7875.35},{"date":"2024-10-29","open":7905,"high":7949,"low":7878,"close":7941,"volume":6862,"rsi_14":45.26,"sma_20":8004.45,"sma_60":7899.23,"sma_120":7875.5},{"date":"2024-10-30","open":7940,"high":7940,"low":7833,"close":7932,"volume":22334,"rsi_14":36.26,"sma_20":7996.85,"sma_60":7898.33,"sma_120":7875.27},{"date":"2024-10-31","open":7932,"high":7932,"low":7807,"close":7852,"volume":28032,"rsi_14":25.11,"sma_20":7994.2,"sma_60":7895.95,"sma_120":7874.91},{"date":"2024-11-01","open":7806,"high":7922,"low":7788,"close":7887,"volume":32821,"rsi_14":30.89,"sma_20":7993.3,"sma_60":7894.15,"sma_120":7875.27},{"date":"2024-11-04","open":7886,"high":7904,"low":7788,"close":7869,"volume":16263,"rsi_14":31.47,"sma_20":7990.15,"sma_60":7891.47,"sma_120":7875.05},{"date":"2024-11-05","open":7851,"high":7958,"low":7851,"close":7905,"volume":24807,"rsi_14":33.93,"sma_20":7987.45,"sma_60":7893.85,"sma_120":7874.9},{"date":"2024-11-06","open":7949,"high":7949,"low":7851,"close":7905,"volume":14355,"rsi_14":28.82,"sma_20":7983.4,"sma_60":7904.88,"sma_120":7875.05},{"date":"2024-11-07","open":7940,"high":7940,"low":7869,"close":7923,"volume":20103,"rsi_14":28.82,"sma_20":7977.15,"sma_60":7913.23,"sma_120":7874.01},{"date":"2024-11-08","open":7950,"high":7968,"low":7789,"close":7843,"volume":34179,"rsi_14":25.87,"sma_20":7965.1,"sma_60":7918.02,"sma_120":7872.3},{"date":"2024-11-11","open":7842,"high":7842,"low":7717,"close":7816,"volume":28393,"rsi_14":29.98,"sma_20":7952.15,"sma_60":7922.2,"sma_120":7869.77},{"date":"2024-11-12","open":7771,"high":7815,"low":7646,"close":7646,"volume":28475,"rsi_14":21.72,"sma_20":7932.05,"sma_60":7923.25,"sma_120":7865.97},{"date":"2024-11-13","open":7646,"high":7646,"low":7503,"close":7530,"volume":40933,"rsi_14":19.73,"sma_20":7905.25,"sma_60":7921.62,"sma_120":7862.47},{"date":"2024-11-14","open":7601,"high":7637,"low":7547,"close":7637,"volume":38119,"rsi_14":32.52,"sma_20":7882.0,"sma_60":7923.12,"sma_120":7860.08},{"date":"2024-11-15","open":7645,"high":7645,"low":7511,"close":7637,"volume":15824,"rsi_14":30.84,"sma_20":7857.85,"sma_60":7923.12,"sma_120":7857.7},{"date":"2024-11-18","open":7600,"high":7752,"low":7591,"close":7735,"volume":68034,"rsi_14":37.03,"sma_20":7839.95,"sma_60":7924.6,"sma_120":7856.21},{"date":"2024-11-19","open":7734,"high":7779,"low":7690,"close":7726,"volume":19297,"rsi_14":37.03,"sma_20":7826.5,"sma_60":7925.48,"sma_120":7854.79},{"date":"2024-11-20","open":7779,"high":7833,"low":7708,"close":7771,"volume":15036,"rsi_14":44.66,"sma_20":7815.3,"sma_60":7924.88,"sma_120":7853.98},{"date":"2024-11-21","open":7771,"high":7824,"low":7744,"close":7789,"volume":12658,"rsi_14":43.4,"sma_20":7807.7,"sma_60":7923.98,"sma_120":7853.68},{"date":"2024-11-22","open":7825,"high":7843,"low":7735,"close":7843,"volume":28928,"rsi_14":48.33,"sma_20":7805.05,"sma_60":7924.73,"sma_120":7853.98},{"date":"2024-11-25","open":7842,"high":7887,"low":7807,"close":7825,"volume":26774,"rsi_14":44.74,"sma_20":7800.6,"sma_60":7924.73,"sma_120":7854.35},{"date":"2024-11-26","open":7824,"high":7886,"low":7815,"close":7869,"volume":10986,"rsi_14":47.76,"sma_20":7797.0,"sma_60":7924.43,"sma_120":7855.09},{"date":"2024-11-27","open":6921,"high":6993,"low":6572,"close":6841,"volume":854501,"rsi_14":20.18,"sma_20":7742.45,"sma_60":7907.0,"sma_120":7847.42},{"date":"2024-11-28","open":6850,"high":6948,"low":6787,"close":6913,"volume":240033,"rsi_14":24.25,"sma_20":7695.5,"sma_60":7891.95,"sma_120":7839.89},{"date":"2024-11-29","open":6965,"high":6965,"low":6751,"close":6787,"volume":131762,"rsi_14":22.99,"sma_20":7640.5,"sma_60":7875.25,"sma_120":7832.43},{"date":"2024-12-02","open":6787,"high":6841,"low":6707,"close":6752,"volume":104183,"rsi_14":24.75,"sma_20":7584.65,"sma_60":7857.37,"sma_120":7824.32},{"date":"2024-12-03","open":6760,"high":6956,"low":6760,"close":6930,"volume":140724,"rsi_14":33.62,"sma_20":7535.9,"sma_60":7842.15,"sma_120":7818.12},{"date":"2024-12-04","open":6823,"high":6885,"low":6751,"close":6841,"volume":79745,"rsi_14":28.06,"sma_20":7482.7,"sma_60":7824.12,"sma_120":7811.34},{"date":"2024-12-05","open":6706,"high":6831,"low":6706,"close":6787,"volume":103712,"rsi_14":27.25,"sma_20":7425.9,"sma_60":7807.42,"sma_120":7804.26},{"date":"2024-12-06","open":6769,"high":6831,"low":6697,"close":6796,"volume":52266,"rsi_14":23.61,"sma_20":7373.55,"sma_60":7791.02,"sma_120":7797.25},{"date":"2024-12-09","open":6778,"high":6778,"low":6483,"close":6501,"volume":116487,"rsi_14":20.34,"sma_20":7307.8,"sma_60":7763.88,"sma_120":7787.78},{"date":"2024-12-10","open":6500,"high":6670,"low":6482,"close":6635,"volume":60757,"rsi_14":23.63,"sma_20":7257.25,"sma_60":7740.48,"sma_120":7779.81},{"date":"2024-12-11","open":6644,"high":6796,"low":6635,"close":6707,"volume":64977,"rsi_14":25.5,"sma_20":7216.1,"sma_60":7719.62,"sma_120":7772.36},{"date":"2024-12-12","open":6734,"high":6814,"low":6698,"close":6752,"volume":43344,"rsi_14":25.19,"sma_20":7171.85,"sma_60":7701.73,"sma_120":7765.06},{"date":"2024-12-13","open":6876,"high":6975,"low":6805,"close":6975,"volume":156514,"rsi_14":32.32,"sma_20":7138.75,"sma_60":7686.08,"sma_120":7759.92},{"date":"2024-12-16","open":6975,"high":6984,"low":6850,"close":6859,"volume":76560,"rsi_14":29.6,"sma_20":7094.95,"sma_60":7665.97,"sma_120":7751.5},{"date":"2024-12-17","open":6894,"high":6894,"low":6751,"close":6796,"volume":48824,"rsi_14":48.51,"sma_20":7048.45,"sma_60":7643.6,"sma_120":7743.23},{"date":"2024-12-18","open":6760,"high":6858,"low":6760,"close":6841,"volume":37820,"rsi_14":47.57,"sma_20":7001.95,"sma_60":7620.2,"sma_120":7735.55},{"date":"2024-12-19","open":6786,"high":6822,"low":6751,"close":6787,"volume":43088,"rsi_14":50.0,"sma_20":6951.85,"sma_60":7595.45,"sma_120":7727.43},{"date":"2024-12-20","open":6787,"high":6787,"low":6689,"close":6725,"volume":48601,"rsi_14":49.06,"sma_20":6895.95,"sma_60":7570.87,"sma_120":7718.93},{"date":"2024-12-23","open":6697,"high":6813,"low":6697,"close":6796,"volume":34248,"rsi_14":44.97,"sma_20":6844.5,"sma_60":7552.08,"sma_120":7711.26},{"date":"2024-12-24","open":6787,"high":6858,"low":6778,"close":6850,"volume":50417,"rsi_14":50.35,"sma_20":6793.55,"sma_60":7531.67,"sma_120":7703.21},{"date":"2024-12-26","open":6858,"high":6858,"low":6796,"close":6841,"volume":42345,"rsi_14":52.16,"sma_20":6793.55,"sma_60":7510.95,"sma_120":7695.38},{"date":"2024-12-27","open":6814,"high":6832,"low":6662,"close":6689,"volume":46473,"rsi_14":46.16,"sma_20":6782.35,"sma_60":7490.68,"sma_120":7686.44},{"date":"2024-12-30","open":6644,"high":6733,"low":6572,"close":6653,"volume":57883,"rsi_14":56.69,"sma_20":6775.65,"sma_60":7469.82,"sma_120":7676.38},{"date":"2025-01-02","open":6653,"high":6733,"low":6510,"close":6573,"volume":40705,"rsi_14":47.13,"sma_20":6766.7,"sma_60":7447.17,"sma_120":7664.68},{"date":"2025-01-03","open":6554,"high":6661,"low":6500,"close":6635,"volume":54465,"rsi_14":46.64,"sma_20":6751.95,"sma_60":7425.1,"sma_120":7654.32},{"date":"2025-01-06","open":6254,"high":6287,"low":6211,"close":6254,"volume":41669,"rsi_14":44.3,"sma_20":6741.65,"sma_60":7402.58,"sma_120":7644.12},{"date":"2025-01-07","open":6220,"high":6278,"low":6186,"close":6228,"volume":62790,"rsi_14":27.92,"sma_20":6732.7,"sma_60":7378.58,"sma_120":7633.98},{"date":"2025-01-08","open":6262,"high":6262,"low":6169,"close":6203,"volume":42061,"rsi_14":31.31,"sma_20":6722.0,"sma_60":7353.55,"sma_120":7623.02},{"date":"2025-01-09","open":6219,"high":6219,"low":6152,"close":6178,"volume":72063,"rsi_14":32.91,"sma_20":6724.7,"sma_60":7328.22,"sma_120":7610.66},{"date":"2025-01-10","open":6178,"high":6253,"low":6144,"close":6186,"volume":134152,"rsi_14":29.3,"sma_20":6721.15,"sma_60":7303.48,"sma_120":7598.52},{"date":"2025-01-13","open":6195,"high":6220,"low":6152,"close":6220,"volume":102696,"rsi_14":35.64,"sma_20":6715.8,"sma_60":7279.05,"sma_120":7585.77},{"date":"2025-01-14","open":6414,"high":6414,"low":6142,"close":6161,"volume":210272,"rsi_14":38.1,"sma_20":6707.2,"sma_60":7253.68,"sma_120":7573.09},{"date":"2025-01-15","open":6198,"high":6198,"low":6039,"close":6058,"volume":99201,"rsi_14":24.85,"sma_20":6681.95,"sma_60":7226.18,"sma_120":7559.64},{"date":"2025-01-16","open":6048,"high":6133,"low":6020,"close":6095,"volume":60393,"rsi_14":23.19,"sma_20":6664.5,"sma_60":7199.8,"sma_120":7546.82},{"date":"2025-01-17","open":6123,"high":6161,"low":6086,"close":6133,"volume":37413,"rsi_14":28.12,"sma_20":6652.2,"sma_60":7175.72,"sma_120":7535.08},{"date":"2025-01-20","open":6133,"high":6226,"low":6123,"close":6208,"volume":49446,"rsi_14":45.03,"sma_20":6641.65,"sma_60":7152.97,"sma_120":7524.23},{"date":"2025-01-21","open":6217,"high":6236,"low":6151,"close":6226,"volume":67463,"rsi_14":49.74,"sma_20":6634.8,"sma_60":7131.45,"sma_120":7513.48},{"date":"2025-01-22","open":6236,"high":6245,"low":6142,"close":6161,"volume":41124,"rsi_14":50.62,"sma_20":6627.55,"sma_60":7109.52,"sma_120":7502.66},{"date":"2025-01-23","open":6198,"high":6198,"low":6151,"close":6161,"volume":17430,"rsi_14":44.55,"sma_20":6616.75,"sma_60":7087.28,"sma_120":7492.66},{"date":"2025-01-24","open":6179,"high":6189,"low":6142,"close":6151,"volume":13668,"rsi_14":43.69,"sma_20":6602.75,"sma_60":7064.43,"sma_120":7481.83},{"date":"2025-01-31","open":6179,"high":6236,"low":6151,"close":6179,"volume":29279,"rsi_14":49.23,"sma_20":6590.7,"sma_60":7042.23,"sma_120":7470.28},{"date":"2025-02-03","open":6208,"high":6208,"low":6058,"close":6058,"volume":79917,"rsi_14":41.0,"sma_20":6579.75,"sma_60":7019.2,"sma_120":7457.57},{"date":"2025-02-04","open":6105,"high":6161,"low":6076,"close":6133,"volume":12935,"rsi_14":49.63,"sma_20":6574.6,"sma_60":6996.92,"sma_120":7445.53},{"date":"2025-02-05","open":6133,"high":6170,"low":6058,"close":6067,"volume":62809,"rsi_14":44.29,"sma_20":6569.95,"sma_60":6973.77,"sma_120":7432.62},{"date":"2025-02-06","open":6105,"high":6105,"low":5992,"close":6058,"volume":77834,"rsi_14":40.85,"sma_20":6561.7,"sma_60":6949.85,"sma_120":7421.85},{"date":"2025-02-07","open":6011,"high":6058,"low":5983,"close":5983,"volume":72052,"rsi_14":37.66,"sma_20":6549.45,"sma_60":6924.6,"sma_120":7414.74},{"date":"2025-02-10","open":6020,"high":6020,"low":5917,"close":5927,"volume":104056,"rsi_14":40.28,"sma_20":6535.55,"sma_60":6898.05,"sma_120":7405.64},{"date":"2025-02-11","open":5917,"high":5917,"low":5730,"close":5777,"volume":351313,"rsi_14":29.76,"sma_20":6514.95,"sma_60":6870.17,"sma_120":7394.09},{"date":"2025-02-12","open":5721,"high":5796,"low":5721,"close":5767,"volume":191385,"rsi_14":25.93,"sma_20":6495.2,"sma_60":6842.57,"sma_120":7382.38},{"date":"2025-02-13","open":5767,"high":5796,"low":5739,"close":5749,"volume":280117,"rsi_14":17.33,"sma_20":6474.0,"sma_60":6817.47,"sma_120":7370.36},{"date":"2025-02-14","open":5777,"high":5777,"low":5721,"close":5730,"volume":190053,"rsi_14":14.67,"sma_20":6450.0,"sma_60":6793.97,"sma_120":7357.79},{"date":"2025-02-17","open":5758,"high":5870,"low":5730,"close":5870,"volume":334148,"rsi_14":31.33,"sma_20":6434.5,"sma_60":6771.18,"sma_120":7347.15},{"date":"2025-02-18","open":5842,"high":5945,"low":5805,"close":5927,"volume":151615,"rsi_14":35.96,"sma_20":6427.5,"sma_60":6749.4,"sma_120":7336.26},{"date":"2025-02-19","open":5927,"high":6020,"low":5908,"close":5973,"volume":124088,"rsi_14":39.78,"sma_20":6421.0,"sma_60":6726.82,"sma_120":7325.71},{"date":"2025-02-20","open":5917,"high":6020,"low":5908,"close":5917,"volume":158993,"rsi_14":35.42,"sma_20":6409.5,"sma_60":6703.38,"sma_120":7314.43},{"date":"2025-02-21","open":5927,"high":5983,"low":5927,"close":5945,"volume":107605,"rsi_14":43.02,"sma_20":6395.5,"sma_60":6679.7,"sma_120":7302.29},{"date":"2025-02-24","open":5945,"high":5955,"low":5908,"close":5936,"volume":146412,"rsi_14":36.71,"sma_20":6380.0,"sma_60":6655.55,"sma_120":7289.77},{"date":"2025-02-25","open":5899,"high":5936,"low":5870,"close":5889,"volume":95393,"rsi_14":37.66,"sma_20":6365.5,"sma_60":6629.67,"sma_120":7277.2},{"date":"2025-02-26","open":5889,"high":5964,"low":5861,"close":5927,"volume":123319,"rsi_14":41.25,"sma_20":6353.0,"sma_60":6604.75,"sma_120":7264.74},{"date":"2025-02-27","open":5945,"high":5955,"low":5824,"close":5899,"volume":106340,"rsi_14":44.0,"sma_20":6339.5,"sma_60":6578.6,"sma_120":7251.52},{"date":"2025-02-28","open":5908,"high":5908,"low":5711,"close":5721,"volume":229513,"rsi_14":37.5,"sma_20":6315.0,"sma_60":6566.42,"sma_120":7236.71},{"date":"2025-03-04","open":5739,"high":5758,"low":5683,"close":5730,"volume":88635,"rsi_14":46.58,"sma_20":6297.5,"sma_60":6553.2,"sma_120":7222.57},{"date":"2025-03-05","open":5730,"high":5777,"low":5711,"close":5767,"volume":67986,"rsi_14":50.0,"sma_20":6278.0,"sma_60":6542.75,"sma_120":7209.0},{"date":"2025-03-06","open":5767,"high":5899,"low":5758,"close":5880,"volume":72714,"rsi_14":58.14,"sma_20":6268.0,"sma_60":6534.88,"sma_120":7196.12},{"date":"2025-03-07","open":5899,"high":5908,"low":5824,"close":5852,"volume":75331,"rsi_14":57.47,"sma_20":6257.0,"sma_60":6523.55,"sma_120":7182.85},{"date":"2025-03-10","open":5852,"high":5936,"low":5833,"close":5917,"volume":91939,"rsi_14":53.16,"sma_20":6253.5,"sma_60":6514.87,"sma_120":7169.49},{"date":"2025-03-11","open":5833,"high":5861,"low":5814,"close":5852,"volume":53927,"rsi_14":45.0,"sma_20":6249.5,"sma_60":6505.92,"sma_120":7156.67},{"date":"2025-03-12","open":5852,"high":5861,"low":5758,"close":5805,"volume":78921,"rsi_14":38.75,"sma_20":6251.0,"sma_60":6495.98,"sma_120":7143.5},{"date":"2025-03-13","open":5824,"high":5824,"low":5749,"close":5805,"volume":49051,"rsi_14":41.89,"sma_20":6253.0,"sma_60":6490.97,"sma_120":7127.43},{"date":"2025-03-14","open":5805,"high":5824,"low":5749,"close":5824,"volume":56766,"rsi_14":41.1,"sma_20":6257.0,"sma_60":6484.05,"sma_120":7112.27},{"date":"2025-03-17","open":5468,"high":5552,"low":5384,"close":5421,"volume":2162400,"rsi_14":26.09,"sma_20":6240.5,"sma_60":6468.77,"sma_120":7094.19},{"date":"2025-03-18","open":5421,"high":5449,"low":5402,"close":5430,"volume":333542,"rsi_14":27.93,"sma_20":6217.0,"sma_60":6452.9,"sma_120":7077.32},{"date":"2025-03-19","open":5430,"high":5468,"low":5412,"close":5412,"volume":436251,"rsi_14":24.77,"sma_20":6189.5,"sma_60":6432.98,"sma_120":7059.53},{"date":"2025-03-20","open":5440,"high":5459,"low":5402,"close":5421,"volume":297201,"rsi_14":26.17,"sma_20":6160.0,"sma_60":6415.17,"sma_120":7040.57},{"date":"2025-03-21","open":5421,"high":5440,"low":5374,"close":5393,"volume":358343,"rsi_14":30.77,"sma_20":6132.0,"sma_60":6397.9,"sma_120":7020.75},{"date":"2025-03-24","open":5393,"high":5440,"low":5393,"close":5412,"volume":137940,"rsi_14":31.52,"sma_20":6103.5,"sma_60":6380.22,"sma_120":7000.21},{"date":"2025-03-25","open":5421,"high":5449,"low":5365,"close":5374,"volume":417854,"rsi_14":27.17,"sma_20":6073.5,"sma_60":6362.77,"sma_120":6979.11},{"date":"2025-03-26","open":5374,"high":5496,"low":5374,"close":5477,"volume":313700,"rsi_14":26.37,"sma_20":6051.5,"sma_60":6348.18,"sma_120":6959.52},{"date":"2025-03-27","open":5477,"high":5515,"low":5449,"close":5468,"volume":311984,"rsi_14":26.97,"sma_20":6027.0,"sma_60":6332.25,"sma_120":6942.17},{"date":"2025-03-28","open":5584,"high":5632,"low":5468,"close":5507,"volume":298820,"rsi_14":17.71,"sma_20":5997.0,"sma_60":6313.08,"sma_120":6922.38},{"date":"2025-03-31","open":5487,"high":5487,"low":5381,"close":5439,"volume":221287,"rsi_14":17.71,"sma_20":5973.0,"sma_60":6292.9,"sma_120":6901.93},{"date":"2025-04-01","open":5439,"high":5478,"low":5391,"close":5420,"volume":129841,"rsi_14":18.28,"sma_20":5947.5,"sma_60":6274.92,"sma_120":6882.8},{"date":"2025-04-02","open":5449,"high":5449,"low":5246,"close":5284,"volume":405636,"rsi_14":15.89,"sma_20":5913.0,"sma_60":6255.2,"sma_120":6862.51},{"date":"2025-04-03","open":5226,"high":5265,"low":5188,"close":5217,"volume":155546,"rsi_14":13.39,"sma_20":5869.0,"sma_60":6235.65,"sma_120":6841.41},{"date":"2025-04-04","open":5168,"high":5333,"low":5149,"close":5304,"volume":192016,"rsi_14":30.77,"sma_20":5831.0,"sma_60":6216.57,"sma_120":6820.83},{"date":"2025-04-07","open":5226,"high":5236,"low":5033,"close":5043,"volume":239047,"rsi_14":22.12,"sma_20":5776.0,"sma_60":6192.98,"sma_120":6797.78},{"date":"2025-04-08","open":5101,"high":5139,"low":5052,"close":5101,"volume":93376,"rsi_14":26.85,"sma_20":5727.5,"sma_60":6170.85,"sma_120":6774.72},{"date":"2025-04-09","open":5072,"high":5139,"low":5004,"close":5072,"volume":136518,"rsi_14":25.45,"sma_20":5680.0,"sma_60":6148.65,"sma_120":6751.1},{"date":"2025-04-10","open":5188,"high":5284,"low":5188,"close":5255,"volume":200387,"rsi_14":37.3,"sma_20":5642.0,"sma_60":6130.07,"sma_120":6729.14},{"date":"2025-04-11","open":5207,"high":5284,"low":5178,"close":5265,"volume":81736,"rsi_14":36.8,"sma_20":5603.5,"sma_60":6111.5,"sma_120":6707.49},{"date":"2025-04-14","open":5255,"high":5323,"low":5255,"close":5313,"volume":59488,"rsi_14":40.48,"sma_20":5589.0,"sma_60":6093.17,"sma_120":6686.11},{"date":"2025-04-15","open":5275,"high":5410,"low":5275,"close":5371,"volume":102912,"rsi_14":38.02,"sma_20":5577.0,"sma_60":6076.17,"sma_120":6664.93},{"date":"2025-04-16","open":5371,"high":5381,"low":5265,"close":5313,"volume":144950,"rsi_14":36.51,"sma_20":5563.0,"sma_60":6060.0,"sma_120":6643.09},{"date":"2025-04-17","open":5304,"high":5352,"low":5265,"close":5352,"volume":61541,"rsi_14":43.1,"sma_20":5550.5,"sma_60":6043.83,"sma_120":6621.82},{"date":"2025-04-18","open":5342,"high":5420,"low":5323,"close":5410,"volume":137303,"rsi_14":48.7,"sma_20":5542.5,"sma_60":6028.0,"sma_120":6601.86},{"date":"2025-04-21","open":5439,"high":5526,"low":5410,"close":5507,"volume":344400,"rsi_14":53.66,"sma_20":5538.5,"sma_60":6012.5,"sma_120":6582.73},{"date":"2025-04-22","open":5458,"high":5574,"low":5458,"close":5555,"volume":197258,"rsi_14":62.28,"sma_20":5539.0,"sma_60":5997.5,"sma_120":6564.48},{"date":"2025-04-23","open":5584,"high":5642,"low":5535,"close":5622,"volume":137502,"rsi_14":68.42,"sma_20":5537.5,"sma_60":5984.83,"sma_120":6547.18},{"date":"2025-04-24","open":5632,"high":5661,"low":5584,"close":5622,"volume":177071,"rsi_14":65.71,"sma_20":5536.5,"sma_60":5972.17,"sma_120":6529.73},{"date":"2025-04-25","open":5748,"high":5845,"low":5709,"close":5796,"volume":347545,"rsi_14":90.62,"sma_20":5551.5,"sma_60":5962.67,"sma_120":6513.55},{"date":"2025-04-28","open":5816,"high":5980,"low":5787,"close":5941,"volume":421538,"rsi_14":91.43,"sma_20":5577.5,"sma_60":5955.17,"sma_120":6498.7},{"date":"2025-04-29","open":5951,"high":6163,"low":5912,"close":6163,"volume":411647,"rsi_14":95.2,"sma_20":5616.0,"sma_60":5953.67,"sma_120":6486.43},{"date":"2025-04-30","open":6125,"high":6492,"low":6125,"close":6318,"volume":667004,"rsi_14":95.08,"sma_20":5669.5,"sma_60":5953.5,"sma_120":6475.21},{"date":"2025-05-02","open":6366,"high":6444,"low":6279,"close":6366,"volume":274284,"rsi_14":95.24,"sma_20":5729.0,"sma_60":5955.33,"sma_120":6464.55},{"date":"2025-05-07","open":6386,"high":6415,"low":6279,"close":6357,"volume":233601,"rsi_14":94.26,"sma_20":5783.5,"sma_60":5957.17,"sma_120":6453.51},{"date":"2025-05-08","open":6318,"high":6415,"low":6231,"close":6328,"volume":197199,"rsi_14":91.6,"sma_20":5850.0,"sma_60":5959.83,"sma_120":6442.22},{"date":"2025-05-09","open":6328,"high":6347,"low":6173,"close":6231,"volume":173597,"rsi_14":88.62,"sma_20":5908.5,"sma_60":5961.83,"sma_120":6429.94},{"date":"2025-05-12","open":6279,"high":6482,"low":6260,"close":6453,"volume":509649,"rsi_14":90.14,"sma_20":5980.0,"sma_60":5970.33,"sma_120":6420.25},{"date":"2025-05-13","open":6473,"high":6482,"low":6308,"close":6386,"volume":187146,"rsi_14":85.31,"sma_20":6038.5,"sma_60":5977.83,"sma_120":6410.2},{"date":"2025-05-14","open":6386,"high":6482,"low":6009,"close":6337,"volume":697800,"rsi_14":81.16,"sma_20":6094.0,"sma_60":5984.83,"sma_120":6401.15},{"date":"2025-05-15","open":6337,"high":6424,"low":6279,"close":6337,"volume":184541,"rsi_14":80.45,"sma_20":6147.0,"sma_60":5992.17,"sma_120":6393.07},{"date":"2025-05-16","open":6376,"high":6463,"low":6366,"close":6395,"volume":352955,"rsi_14":80.3,"sma_20":6200.0,"sma_60":5998.0,"sma_120":6384.59},{"date":"2025-05-19","open":6395,"high":6395,"low":6192,"close":6241,"volume":235852,"rsi_14":71.62,"sma_20":6248.0,"sma_60":6000.17,"sma_120":6374.78},{"date":"2025-05-20","open":6260,"high":6386,"low":6260,"close":6328,"volume":118097,"rsi_14":69.78,"sma_20":6298.5,"sma_60":6003.0,"sma_120":6364.91},{"date":"2025-05-21","open":6299,"high":6492,"low":6299,"close":6482,"volume":291457,"rsi_14":70.0,"sma_20":6354.0,"sma_60":6009.5,"sma_120":6356.44},{"date":"2025-05-22","open":6463,"high":6492,"low":6328,"close":6357,"volume":181986,"rsi_14":57.69,"sma_20":6398.0,"sma_60":6013.33,"sma_120":6346.52},{"date":"2025-05-23","open":6366,"high":6502,"low":6337,"close":6415,"volume":182810,"rsi_14":54.17,"sma_20":6442.5,"sma_60":6018.33,"sma_120":6336.94},{"date":"2025-05-26","open":6415,"high":6453,"low":6366,"close":6395,"volume":343999,"rsi_14":51.28,"sma_20":6482.5,"sma_60":6023.83,"sma_120":6326.75},{"date":"2025-05-27","open":6386,"high":6405,"low":6260,"close":6328,"volume":219822,"rsi_14":48.78,"sma_20":6519.0,"sma_60":6027.5,"sma_120":6316.12},{"date":"2025-05-28","open":6366,"high":6675,"low":6361,"close":6531,"volume":757430,"rsi_14":57.45,"sma_20":6557.0,"sma_60":6035.17,"sma_120":6306.88},{"date":"2025-05-29","open":6550,"high":6965,"low":6531,"close":6965,"volume":1262860,"rsi_14":71.59,"sma_20":6610.0,"sma_60":6053.5,"sma_120":6309.96},{"date":"2025-05-30","open":7033,"high":7052,"low":6782,"close":6907,"volume":520705,"rsi_14":64.78,"sma_20":6648.5,"sma_60":6070.67,"sma_120":6311.93},{"date":"2025-06-02","open":6917,"high":7023,"low":6617,"close":6733,"volume":479080,"rsi_14":60.59,"sma_20":6670.0,"sma_60":6084.17,"sma_120":6313.46},{"date":"2025-06-04","open":6849,"high":7313,"low":6849,"close":7139,"volume":1113801,"rsi_14":70.05,"sma_20":6710.0,"sma_60":6102.67,"sma_120":6318.77},{"date":"2025-06-05","open":7207,"high":7226,"low":6975,"close":7062,"volume":499063,"rsi_14":67.44,"sma_20":6746.5,"sma_60":6120.33,"sma_120":6321.94},{"date":"2025-06-09","open":7265,"high":7555,"low":7226,"close":7303,"volume":999300,"rsi_14":70.09,"sma_20":6797.0,"sma_60":6141.0,"sma_120":6327.93},{"date":"2025-06-10","open":7361,"high":7429,"low":7052,"close":7139,"volume":744829,"rsi_14":69.79,"sma_20":6844.0,"sma_60":6160.0,"sma_120":6332.96},{"date":"2025-06-11","open":7207,"high":7216,"low":7033,"close":7187,"volume":450085},{"date":"2025-06-12","open":7216,"high":7603,"low":7149,"close":7303,"volume":865315},{"date":"2025-06-13","open":7410,"high":7506,"low":7062,"close":7313,"volume":889858},{"date":"2025-06-16","open":7303,"high":7410,"low":7168,"close":7361,"volume":615971},{"date":"2025-06-17","open":7468,"high":7603,"low":7158,"close":7274,"volume":983289},{"date":"2025-06-18","open":7255,"high":7361,"low":7149,"close":7236,"volume":318440},{"date":"2025-06-19","open":7294,"high":7381,"low":7091,"close":7168,"volume":336460},{"date":"2025-06-20","open":7226,"high":7284,"low":7062,"close":7255,"volume":295755},{"date":"2025-06-23","open":7236,"high":7641,"low":7062,"close":7593,"volume":920799},{"date":"2025-06-24","open":7815,"high":8038,"low":7680,"close":7844,"volume":885141},{"date":"2025-06-25","open":7902,"high":7922,"low":7709,"close":7825,"volume":338119},{"date":"2025-06-26","open":7825,"high":7825,"low":7458,"close":7641,"volume":462925},{"date":"2025-06-27","open":7670,"high":7757,"low":7564,"close":7719,"volume":326725},{"date":"2025-06-30","open":7757,"high":7835,"low":7680,"close":7767,"volume":279479},{"date":"2025-07-01","open":7796,"high":8057,"low":7796,"close":7951,"volume":353747},{"date":"2025-07-02","open":8057,"high":8057,"low":7719,"close":7796,"volume":291542},{"date":"2025-07-03","open":7873,"high":8076,"low":7786,"close":8067,"volume":353059},{"date":"2025-07-04","open":8067,"high":8067,"low":7748,"close":7767,"volume":251450},{"date":"2025-07-07","open":7670,"high":7835,"low":7670,"close":7825,"volume":179494},{"date":"2025-07-08","open":7748,"high":8385,"low":7748,"close":8337,"volume":778753},{"date":"2025-07-09","open":8501,"high":9197,"low":8453,"close":9110,"volume":1090439},{"date":"2025-07-10","open":9120,"high":9458,"low":9052,"close":9293,"volume":625984},{"date":"2025-07-11","open":9641,"high":9738,"low":9496,"close":9593,"volume":561557},{"date":"2025-07-14","open":9661,"high":10298,"low":9593,"close":10221,"volume":696947},{"date":"2025-07-15","open":10308,"high":10366,"low":9873,"close":10086,"volume":530694},{"date":"2025-07-16","open":9960,"high":9960,"low":9419,"close":9574,"volume":740363},{"date":"2025-07-17","open":9651,"high":9699,"low":9487,"close":9535,"volume":259854},{"date":"2025-07-18","open":9612,"high":9612,"low":9120,"close":9235,"volume":419275},{"date":"2025-07-21","open":9168,"high":9197,"low":9052,"close":9178,"volume":190539},{"date":"2025-07-22","open":9274,"high":9332,"low":9004,"close":9062,"volume":323972},{"date":"2025-07-23","open":9052,"high":9081,"low":8733,"close":8917,"volume":303234},{"date":"2025-07-24","open":8975,"high":9042,"low":8762,"close":8791,"volume":324132},{"date":"2025-07-25","open":8897,"high":9100,"low":8762,"close":8791,"volume":183325},{"date":"2025-07-28","open":8781,"high":8830,"low":8202,"close":8318,"volume":314875},{"date":"2025-07-29","open":8298,"high":8376,"low":8211,"close":8356,"volume":342381},{"date":"2025-07-30","open":8385,"high":8424,"low":8202,"close":8289,"volume":178698},{"date":"2025-07-31","open":8318,"high":8414,"low":8182,"close":8182,"volume":123907},{"date":"2025-08-01","open":8076,"high":8115,"low":7680,"close":7680,"volume":413596},{"date":"2025-08-04","open":7719,"high":7844,"low":7661,"close":7835,"volume":148626},{"date":"2025-08-05","open":7951,"high":8038,"low":7835,"close":7883,"volume":112796},{"date":"2025-08-06","open":7883,"high":7999,"low":7825,"close":7989,"volume":96614},{"date":"2025-08-07","open":8096,"high":8202,"low":7960,"close":8028,"volume":120627},{"date":"2025-08-08","open":7999,"high":8038,"low":7902,"close":7970,"volume":135060},{"date":"2025-08-11","open":7989,"high":7989,"low":7738,"close":7864,"volume":195906},{"date":"2025-08-12","open":7883,"high":8173,"low":7883,"close":7941,"volume":173568},{"date":"2025-08-13","open":8057,"high":8057,"low":7815,"close":7873,"volume":116429},{"date":"2025-08-14","open":7883,"high":7931,"low":7777,"close":7835,"volume":99823},{"date":"2025-08-18","open":7825,"high":7825,"low":7584,"close":7641,"volume":324675},{"date":"2025-08-19","open":7699,"high":7699,"low":7526,"close":7584,"volume":141506},{"date":"2025-08-20","open":7448,"high":7516,"low":7332,"close":7477,"volume":196179},{"date":"2025-08-21","open":7468,"high":7574,"low":7468,"close":7526,"volume":67462},{"date":"2025-08-22","open":7545,"high":7584,"low":7390,"close":7439,"volume":125349},{"date":"2025-08-25","open":7526,"high":7593,"low":7497,"close":7593,"volume":85632},{"date":"2025-08-26","open":7526,"high":7584,"low":7429,"close":7429,"volume":118212},{"date":"2025-08-27","open":7439,"high":7458,"low":7303,"close":7381,"volume":191768},{"date":"2025-08-28","open":7381,"high":7680,"low":7342,"close":7613,"volume":192845},{"date":"2025-08-29","open":7651,"high":7680,"low":7555,"close":7593,"volume":86053},{"date":"2025-09-01","open":7555,"high":7593,"low":7468,"close":7497,"volume":73565},{"date":"2025-09-02","open":7506,"high":7545,"low":7477,"close":7497,"volume":38053},{"date":"2025-09-03","open":7487,"high":7516,"low":7429,"close":7497,"volume":43006},{"date":"2025-09-04","open":7468,"high":7593,"low":7468,"close":7584,"volume":50073},{"date":"2025-09-05","open":7603,"high":7613,"low":7497,"close":7545,"volume":66511},{"date":"2025-09-08","open":7699,"high":8211,"low":7661,"close":8076,"volume":552623},{"date":"2025-09-09","open":8096,"high":8356,"low":8028,"close":8289,"volume":454128},{"date":"2025-09-10","open":8598,"high":8791,"low":8501,"close":8781,"volume":392870},{"date":"2025-09-11","open":8752,"high":8772,"low":8434,"close":8434,"volume":974040},{"date":"2025-09-12","open":8646,"high":8888,"low":8443,"close":8521,"volume":168017},{"date":"2025-09-15","open":8694,"high":8888,"low":8646,"close":8694,"volume":353230},{"date":"2025-09-16","open":8762,"high":8762,"low":8598,"close":8617,"volume":107129},{"date":"2025-09-17","open":8588,"high":8588,"low":8405,"close":8443,"volume":102156},{"date":"2025-09-18","open":8483,"high":8617,"low":8387,"close":8608,"volume":98842},{"date":"2025-09-19","open":9020,"high":9020,"low":8700,"close":8770,"volume":144665},{"date":"2025-09-22","open":8298,"high":8550,"low":8289,"close":8492,"volume":143299},{"date":"2025-09-23","open":8521,"high":8521,"low":8221,"close":8269,"volume":188968},{"date":"2025-09-24","open":8211,"high":8279,"low":8018,"close":8096,"volume":202043},{"date":"2025-09-25","open":8076,"high":8192,"low":8018,"close":8192,"volume":132928},{"date":"2025-09-26","open":8260,"high":8260,"low":8018,"close":8038,"volume":94918},{"date":"2025-09-29","open":8067,"high":8327,"low":8067,"close":8134,"volume":81065},{"date":"2025-09-30","open":8134,"high":8134,"low":7980,"close":8047,"volume":56840},{"date":"2025-10-01","open":8047,"high":8057,"low":7999,"close":8057,"volume":89708},{"date":"2025-10-02","open":8096,"high":8298,"low":8047,"close":8202,"volume":104476},{"date":"2025-10-10","open":8279,"high":8308,"low":8173,"close":8231,"volume":70487},{"date":"2025-10-13","open":8067,"high":8076,"low":7873,"close":7970,"volume":126369},{"date":"2025-10-14","open":8018,"high":8105,"low":7844,"close":7922,"volume":115857},{"date":"2025-10-15","open":7931,"high":8260,"low":7719,"close":8260,"volume":122257},{"date":"2025-10-16","open":8279,"high":8540,"low":8279,"close":8366,"volume":163292},{"date":"2025-10-17","open":8347,"high":8347,"low":8173,"close":8279,"volume":120538},{"date":"2025-10-20","open":8356,"high":8714,"low":8260,"close":8675,"volume":240036},{"date":"2025-10-21","open":8801,"high":8820,"low":8405,"close":8472,"volume":145821},{"date":"2025-10-22","open":8443,"high":8472,"low":8269,"close":8472,"volume":90060},{"date":"2025-10-23","open":8347,"high":8414,"low":8269,"close":8376,"volume":112276},{"date":"2025-10-24","open":8482,"high":8550,"low":8366,"close":8472,"volume":137559},{"date":"2025-10-27","open":8694,"high":8839,"low":8550,"close":8666,"volume":213430},{"date":"2025-10-28","open":8637,"high":8762,"low":8540,"close":8608,"volume":154577},{"date":"2025-10-29","open":8675,"high":8675,"low":8453,"close":8617,"volume":111291},{"date":"2025-10-30","open":8752,"high":8820,"low":8521,"close":8598,"volume":214334},{"date":"2025-10-31","open":8472,"high":8569,"low":8047,"close":8434,"volume":245990},{"date":"2025-11-03","open":8443,"high":8472,"low":8250,"close":8298,"volume":202560,"rsi_14":59.9,"sma_20":8644.5,"sma_60":8373.33,"sma_120":8148.08},{"date":"2025-11-04","open":8289,"high":8318,"low":7970,"close":8009,"volume":208245,"rsi_14":43.23,"sma_20":8642.5,"sma_60":8376.33,"sma_120":8162.58},{"date":"2025-11-05","open":8009,"high":8018,"low":7651,"close":7806,"volume":260920,"rsi_14":35.64,"sma_20":8629.5,"sma_60":8375.0,"sma_120":8176.17},{"date":"2025-11-06","open":7970,"high":8038,"low":7719,"close":7970,"volume":211619,"rsi_14":42.38,"sma_20":8617.5,"sma_60":8374.67,"sma_120":8189.25},{"date":"2025-11-07","open":7989,"high":7999,"low":7680,"close":7748,"volume":160561,"rsi_14":25.0,"sma_20":8592.5,"sma_60":8369.83,"sma_120":8201.0},{"date":"2025-11-10","open":7873,"high":8240,"low":7815,"close":8240,"volume":184857,"rsi_14":44.59,"sma_20":8606.5,"sma_60":8374.5,"sma_120":8217.42},{"date":"2025-11-11","open":8240,"high":8337,"low":7960,"close":8057,"volume":185584,"rsi_14":41.08,"sma_20":8613.5,"sma_60":8377.83,"sma_120":8232.25},{"date":"2025-11-12","open":8231,"high":8424,"low":8067,"close":8337,"volume":4270998,"rsi_14":49.23,"sma_20":8617.5,"sma_60":8384.67,"sma_120":8249.0},{"date":"2025-11-13","open":8385,"high":8405,"low":8192,"close":8385,"volume":109450,"rsi_14":48.24,"sma_20":8618.5,"sma_60":8393.5,"sma_120":8267.5},{"date":"2025-11-14","open":8211,"high":8250,"low":8038,"close":8086,"volume":214416,"rsi_14":38.72,"sma_20":8608.5,"sma_60":8397.83,"sma_120":8282.67},{"date":"2025-11-17","open":8202,"high":8202,"low":7912,"close":8009,"volume":159257,"rsi_14":38.43,"sma_20":8574.0,"sma_60":8404.17,"sma_120":8295.83},{"date":"2025-11-18","open":7931,"high":7951,"low":7680,"close":7699,"volume":241409,"rsi_14":34.11,"sma_20":8534.0,"sma_60":8406.17,"sma_120":8307.42},{"date":"2025-11-19","open":7738,"high":7806,"low":7613,"close":7748,"volume":88989,"rsi_14":35.43,"sma_20":8496.5,"sma_60":8410.83,"sma_120":8318.92},{"date":"2025-11-20","open":7893,"high":8009,"low":7815,"close":7980,"volume":75040,"rsi_14":42.39,"sma_20":8476.0,"sma_60":8418.67,"sma_120":8332.58},{"date":"2025-11-21","open":7806,"high":7815,"low":7709,"close":7757,"volume":77736,"rsi_14":41.19,"sma_20":8439.0,"sma_60":8424.17,"sma_120":8344.92},{"date":"2025-11-24","open":7854,"high":7854,"low":7661,"close":7699,"volume":81561,"rsi_14":44.56,"sma_20":8389.0,"sma_60":8426.0,"sma_120":8355.0},{"date":"2025-11-25","open":7806,"high":7854,"low":7584,"close":7680,"volume":126561,"rsi_14":47.64,"sma_20":8341.0,"sma_60":8430.33,"sma_120":8361.17},{"date":"2025-11-26","open":7719,"high":7844,"low":7680,"close":7844,"volume":75000,"rsi_14":47.64,"sma_20":8301.0,"sma_60":8438.33,"sma_120":8369.25},{"date":"2025-11-27","open":7864,"high":7902,"low":7777,"close":7806,"volume":53417,"rsi_14":51.17,"sma_20":8260.0,"sma_60":8441.67,"sma_120":8378.5},{"date":"2025-11-28","open":7844,"high":7844,"low":7777,"close":7844,"volume":68646,"rsi_14":40.19,"sma_20":8229.5,"sma_60":8446.0,"sma_120":8384.58},{"date":"2025-12-01","open":7854,"high":7931,"low":7748,"close":7796,"volume":70164,"rsi_14":43.08,"sma_20":8203.5,"sma_60":8451.17,"sma_120":8390.92},{"date":"2025-12-02","open":7815,"high":7902,"low":7815,"close":7893,"volume":125347,"rsi_14":36.93,"sma_20":8197.5,"sma_60":8458.0,"sma_120":8396.0},{"date":"2025-12-03","open":7941,"high":8105,"low":7883,"close":8047,"volume":136780,"rsi_14":40.64,"sma_20":8210.0,"sma_60":8467.5,"sma_120":8403.83},{"date":"2025-12-04","open":8125,"high":8125,"low":7941,"close":7960,"volume":67952,"rsi_14":46.06,"sma_20":8209.5,"sma_60":8474.0,"sma_120":8410.5},{"date":"2025-12-05","open":7960,"high":8038,"low":7893,"close":8009,"volume":48611,"rsi_14":50.0,"sma_20":8223.0,"sma_60":8482.0,"sma_120":8416.58},{"date":"2025-12-08","open":8047,"high":8076,"low":7902,"close":7922,"volume":66838,"rsi_14":58.27,"sma_20":8206.5,"sma_60":8479.33,"sma_120":8421.83},{"date":"2025-12-09","open":7931,"high":7931,"low":7815,"close":7854,"volume":64898,"rsi_14":53.9,"sma_20":8196.0,"sma_60":8471.83,"sma_120":8426.08},{"date":"2025-12-10","open":7873,"high":7883,"low":7767,"close":7786,"volume":40858,"rsi_14":41.94,"sma_20":8167.5,"sma_60":8454.67,"sma_120":8430.5},{"date":"2025-12-11","open":7815,"high":7893,"low":7767,"close":7767,"volume":109319,"rsi_14":50.49,"sma_20":8135.5,"sma_60":8443.17,"sma_120":8435.08},{"date":"2025-12-12","open":7815,"high":7999,"low":7777,"close":7980,"volume":355494,"rsi_14":62.18,"sma_20":8130.0,"sma_60":8433.83,"sma_120":8442.08},{"date":"2025-12-15","open":7835,"high":7912,"low":7806,"close":7825,"volume":73226,"rsi_14":55.64,"sma_20":8120.5,"sma_60":8418.83,"sma_120":8447.0},{"date":"2025-12-16","open":7873,"high":7883,"low":7748,"close":7748,"volume":99416,"rsi_14":45.97,"sma_20":8123.0,"sma_60":8403.83,"sma_120":8448.33},{"date":"2025-12-17","open":7777,"high":7825,"low":7709,"close":7767,"volume":82470,"rsi_14":48.36,"sma_20":8124.0,"sma_60":8392.17,"sma_120":8447.67},{"date":"2025-12-18","open":7709,"high":7815,"low":7680,"close":7719,"volume":52606,"rsi_14":44.72,"sma_20":8110.5,"sma_60":8375.83,"sma_120":8446.75},{"date":"2025-12-19","open":7757,"high":7815,"low":7709,"close":7767,"volume":118104,"rsi_14":48.78,"sma_20":8111.0,"sma_60":8363.67,"sma_120":8447.83},{"date":"2025-12-22","open":7815,"high":7912,"low":7806,"close":7844,"volume":64490,"rsi_14":47.93,"sma_20":8118.5,"sma_60":8352.5,"sma_120":8448.92},{"date":"2025-12-23","open":7893,"high":7931,"low":7796,"close":7815,"volume":80340,"rsi_14":38.89,"sma_20":8125.5,"sma_60":8344.67,"sma_120":8449.33},{"date":"2025-12-24","open":7854,"high":7864,"low":7777,"close":7786,"volume":82675,"rsi_14":41.18,"sma_20":8122.5,"sma_60":8339.33,"sma_120":8447.92},{"date":"2025-12-26","open":7777,"high":7835,"low":7738,"close":7738,"volume":59788,"rsi_14":36.27,"sma_20":8119.0,"sma_60":8331.5,"sma_120":8447.42},{"date":"2025-12-29","open":7738,"high":7757,"low":7613,"close":7670,"volume":57468,"rsi_14":37.0,"sma_20":8110.0,"sma_60":8325.17,"sma_120":8444.0},{"date":"2025-12-30","open":7680,"high":7699,"low":7613,"close":7651,"volume":83673,"rsi_14":38.95,"sma_20":8102.5,"sma_60":8316.83,"sma_120":8443.0},{"date":"2026-01-02","open":7632,"high":7632,"low":7506,"close":7632,"volume":128354,"rsi_14":41.11,"sma_20":8089.0,"sma_60":8309.67,"sma_120":8441.33},{"date":"2026-01-05","open":7632,"high":7728,"low":7574,"close":7641,"volume":137736,"rsi_14":42.7,"sma_20":8068.0,"sma_60":8302.5,"sma_120":8435.33},{"date":"2026-01-06","open":7709,"high":7941,"low":7632,"close":7912,"volume":195283,"rsi_14":46.32,"sma_20":8065.5,"sma_60":8297.5,"sma_120":8425.0},{"date":"2026-01-07","open":7912,"high":7922,"low":7690,"close":7777,"volume":127446,"rsi_14":47.31,"sma_20":8053.5,"sma_60":8289.67,"sma_120":8411.92},{"date":"2026-01-08","open":7757,"high":7757,"low":7613,"close":7622,"volume":139349,"rsi_14":43.56,"sma_20":8038.0,"sma_60":8283.67,"sma_120":8394.92},{"date":"2026-01-09","open":7661,"high":7661,"low":7584,"close":7593,"volume":105822,"rsi_14":41.18,"sma_20":8024.5,"sma_60":8278.0,"sma_120":8372.25},{"date":"2026-01-12","open":7622,"high":7777,"low":7584,"close":7641,"volume":132228,"rsi_14":46.08,"sma_20":8017.0,"sma_60":8267.33,"sma_120":8351.17},{"date":"2026-01-13","open":7719,"high":7777,"low":7632,"close":7748,"volume":114649,"rsi_14":49.07,"sma_20":8016.0,"sma_60":8256.67,"sma_120":8335.42},{"date":"2026-01-14","open":7748,"high":7844,"low":7622,"close":7796,"volume":133210,"rsi_14":47.62,"sma_20":8006.5,"sma_60":8248.33,"sma_120":8320.42},{"date":"2026-01-15","open":7786,"high":8028,"low":7777,"close":8018,"volume":279546,"rsi_14":58.4,"sma_20":8016.5,"sma_60":8237.0,"sma_120":8309.92},{"date":"2026-01-16","open":8067,"high":8318,"low":8018,"close":8154,"volume":208037,"rsi_14":78.55,"sma_20":6932.0,"sma_60":6197.33,"sma_120":6346.66},{"date":"2026-01-19","open":8240,"high":8424,"low":8096,"close":8231,"volume":220425,"rsi_14":68.35,"sma_20":8061.5,"sma_60":8227.33,"sma_120":8293.92},{"date":"2026-01-20","open":8221,"high":8405,"low":8057,"close":8250,"volume":191407,"rsi_14":72.39,"sma_20":8089.0,"sma_60":8225.17,"sma_120":8288.17},{"date":"2026-01-21","open":8182,"high":8182,"low":7960,"close":8105,"volume":141630,"rsi_14":65.99,"sma_20":8106.5,"sma_60":8218.83,"sma_120":8282.25},{"date":"2026-01-22","open":8308,"high":8588,"low":8192,"close":8298,"volume":190669,"rsi_14":70.91,"sma_20":8130.0,"sma_60":8212.5,"sma_120":8278.0},{"date":"2026-01-23","open":8385,"high":8781,"low":8347,"close":8762,"volume":588691,"rsi_14":77.36,"sma_20":8179.0,"sma_60":8215.17,"sma_120":8281.83},{"date":"2026-01-26","open":8801,"high":8810,"low":8579,"close":8627,"volume":201815,"rsi_14":68.69,"sma_20":8222.5,"sma_60":8215.33,"sma_120":8284.17},{"date":"2026-01-27","open":8685,"high":8791,"low":8530,"close":8733,"volume":211261,"rsi_14":75.38,"sma_20":8274.0,"sma_60":8217.67,"sma_120":8288.0},{"date":"2026-01-28","open":8820,"high":8878,"low":8646,"close":8704,"volume":328357,"rsi_14":80.77,"sma_20":8327.5,"sma_60":8222.33,"sma_120":8292.5},{"date":"2026-01-29","open":8675,"high":9187,"low":8453,"close":9187,"volume":602828,"rsi_14":86.03,"sma_20":8407.0,"sma_60":8237.67,"sma_120":8305.5},{"date":"2026-01-30","open":9091,"high":9342,"low":9004,"close":9197,"volume":461217,"rsi_14":85.78,"sma_20":8488.0,"sma_60":8258.17,"sma_120":8317.25},{"date":"2026-02-02","open":9052,"high":9052,"low":8521,"close":8598,"volume":351889,"rsi_14":65.94,"sma_20":8537.5,"sma_60":8271.83,"sma_120":8323.42},{"date":"2026-02-03","open":8772,"high":9226,"low":8752,"close":9178,"volume":272310,"rsi_14":71.6,"sma_20":8603.0,"sma_60":8292.67,"sma_120":8333.67},{"date":"2026-02-04","open":9129,"high":9371,"low":9013,"close":9342,"volume":227155,"rsi_14":83.79,"sma_20":7085.0,"sma_60":6255.17,"sma_120":6373.07},{"date":"2026-02-05","open":9226,"high":9303,"low":9033,"close":9081,"volume":125878,"rsi_14":81.19,"sma_20":7227.0,"sma_60":6308.17,"sma_120":6396.11},{"date":"2026-02-06","open":8849,"high":9052,"low":8453,"close":8917,"volume":184947,"rsi_14":77.97,"sma_20":7360.5,"sma_60":6365.5,"sma_120":6417.13},{"date":"2026-02-09","open":9178,"high":9255,"low":8936,"close":9052,"volume":373667,"rsi_14":78.95,"sma_20":7498.0,"sma_60":6425.0,"sma_120":6438.95},{"date":"2026-02-10","open":9129,"high":9419,"low":9052,"close":9284,"volume":236086,"rsi_14":81.1,"sma_20":7655.5,"sma_60":6488.83,"sma_120":6460.91},{"date":"2026-02-11","open":9284,"high":9342,"low":9168,"close":9274,"volume":101260,"rsi_14":80.08,"sma_20":7808.0,"sma_60":6552.33,"sma_120":6483.75},{"date":"2026-02-12","open":9438,"high":9554,"low":9332,"close":9467,"volume":238901,"rsi_14":78.97,"sma_20":7962.5,"sma_60":6619.67,"sma_120":6508.78},{"date":"2026-02-13","open":9854,"high":10617,"low":9622,"close":10317,"volume":1375755,"rsi_14":83.36,"sma_20":8167.5,"sma_60":6701.33,"sma_120":6540.77},{"date":"2026-02-19","open":12530,"high":13409,"low":12385,"close":13332,"volume":11891701,"rsi_14":91.49,"sma_20":8525.5,"sma_60":6835.67,"sma_120":6599.22},{"date":"2026-02-20","open":14346,"high":14375,"low":12810,"close":13167,"volume":4189380,"rsi_14":89.1,"sma_20":8876.0,"sma_60":6965.33,"sma_120":6656.76},{"date":"2026-02-23","open":13283,"high":13718,"low":12356,"close":12414,"volume":2201578,"rsi_14":81.91,"sma_20":9191.0,"sma_60":7082.17,"sma_120":6707.21},{"date":"2026-02-24","open":12037,"high":12192,"low":11612,"close":12047,"volume":1162092,"rsi_14":77.87,"sma_20":9476.5,"sma_60":7195.0,"sma_120":6754.04},{"date":"2026-02-25","open":12607,"high":12762,"low":12143,"close":12452,"volume":1225252,"rsi_14":80.35,"sma_20":9760.5,"sma_60":7316.0,"sma_120":6804.45},{"date":"2026-02-26","open":12317,"high":14008,"low":11950,"close":12916,"volume":4378819,"rsi_14":79.03,"sma_20":10071.5,"sma_60":7445.33,"sma_120":6860.12},{"date":"2026-02-27","open":12559,"high":12723,"low":12327,"close":12607,"volume":727657,"rsi_14":72.3,"sma_20":10375.5,"sma_60":7571.67,"sma_120":6913.43},{"date":"2026-03-03","open":11979,"high":12114,"low":11544,"close":11680,"volume":982930,"rsi_14":66.26,"sma_20":10610.5,"sma_60":7683.17,"sma_120":6959.41},{"date":"2026-03-04","open":10800,"high":11303,"low":9786,"close":9931,"volume":983221,"rsi_14":55.3,"sma_20":10759.0,"sma_60":7763.0,"sma_120":6989.78},{"date":"2026-03-05","open":11110,"high":11264,"low":10723,"close":10916,"volume":575755,"rsi_14":58.94,"sma_20":10946.0,"sma_60":7864.33,"sma_120":7028.66},{"date":"2026-03-06","open":10665,"high":11206,"low":10491,"close":11003,"volume":406685,"rsi_14":58.36,"sma_20":11146.0,"sma_60":7966.17,"sma_120":7068.51},{"date":"2026-03-09","open":10250,"high":10482,"low":10008,"close":10482,"volume":305036,"rsi_14":55.6,"sma_20":11266.5,"sma_60":8059.5,"sma_120":7104.07},{"date":"2026-03-10","open":11023,"high":11023,"low":10578,"close":10723,"volume":234539,"rsi_14":55.79,"sma_20":11338.0,"sma_60":8153.83,"sma_120":7141.95},{"date":"2026-03-11","open":11042,"high":11264,"low":10752,"close":10936,"volume":395455,"rsi_14":53.03,"sma_20":11434.0,"sma_60":8251.67,"sma_120":7181.58},{"date":"2026-03-12","open":10994,"high":11003,"low":10800,"close":10887,"volume":154513,"rsi_14":33.11,"sma_20":11536.0,"sma_60":8347.83,"sma_120":7220.5},{"date":"2026-03-13","open":10501,"high":10791,"low":10443,"close":10588,"volume":191279,"rsi_14":32.5,"sma_20":11615.5,"sma_60":8437.83,"sma_120":7257.0},{"date":"2026-03-16","open":10569,"high":10723,"low":10395,"close":10607,"volume":211125,"rsi_14":36.39,"sma_20":11684.0,"sma_60":8529.17,"sma_120":7294.58},{"date":"2026-03-17","open":10916,"high":10916,"low":10723,"close":10772,"volume":131060,"rsi_14":40.09,"sma_20":11761.5,"sma_60":8622.67,"sma_120":7333.25},{"date":"2026-03-18","open":10916,"high":11255,"low":10868,"close":11206,"volume":270541,"rsi_14":40.36,"sma_20":11851.5,"sma_60":8722.67,"sma_120":7375.33},{"date":"2026-03-19","open":10878,"high":11032,"low":10810,"close":10839,"volume":163651,"rsi_14":33.69,"sma_20":11878.5,"sma_60":8814.67,"sma_120":7413.58},{"date":"2026-03-20","open":10965,"high":11448,"low":10916,"close":11177,"volume":333652,"rsi_14":38.82,"sma_20":11767.0,"sma_60":8911.67,"sma_120":7454.58},{"date":"2026-03-23","open":10810,"high":10810,"low":10240,"close":10395,"volume":203597,"rsi_14":39.72,"sma_20":11623.5,"sma_60":8994.0,"sma_120":7489.42},{"date":"2026-03-24","open":10858,"high":10858,"low":10260,"close":10540,"volume":150911,"rsi_14":56.55,"sma_20":11526.5,"sma_60":9078.83,"sma_120":7525.5},{"date":"2026-03-25","open":10694,"high":11110,"low":10694,"close":10820,"volume":254364,"rsi_14":48.77,"sma_20":11463.0,"sma_60":9165.5,"sma_120":7564.08},{"date":"2026-03-26","open":10878,"high":10887,"low":10491,"close":10530,"volume":148507,"rsi_14":44.29,"sma_20":11363.5,"sma_60":9244.67,"sma_120":7599.92},{"date":"2026-03-27","open":10337,"high":10646,"low":10192,"close":10530,"volume":131324,"rsi_14":50.67,"sma_20":11240.0,"sma_60":9320.0,"sma_120":7636.83},{"date":"2026-03-30","open":10290,"high":10415,"low":10100,"close":10370,"volume":166168,"rsi_14":40.94,"sma_20":11106.0,"sma_60":9383.83,"sma_120":7668.67},{"date":"2026-03-31","open":10200,"high":10350,"low":9900,"close":9920,"volume":284811,"rsi_14":33.57,"sma_20":10997.5,"sma_60":9439.33,"sma_120":7697.33},{"date":"2026-04-01","open":10398,"high":10881,"low":10268,"close":10760,"volume":202370,"rsi_14":44.4,"sma_20":11019.0,"sma_60":9508.17,"sma_120":7732.67},{"date":"2026-04-02","open":10500,"high":10680,"low":9740,"close":9830,"volume":987245,"rsi_14":39.86,"sma_20":10945.5,"sma_60":9562.83,"sma_120":7761.33},{"date":"2026-04-03","open":10030,"high":10130,"low":9950,"close":10030,"volume":168219,"rsi_14":41.74,"sma_20":10877.5,"sma_60":9622.5,"sma_120":7792.17},{"date":"2026-04-06","open":10030,"high":10170,"low":9700,"close":10060,"volume":193830,"rsi_14":40.29,"sma_20":10838.0,"sma_60":9678.83,"sma_120":7824.58},{"date":"2026-04-07","open":10180,"high":10270,"low":9940,"close":10070,"volume":176887,"rsi_14":35.2,"sma_20":10786.5,"sma_60":9736.5,"sma_120":7857.17},{"date":"2026-04-08","open":10460,"high":10880,"low":10430,"close":10830,"volume":434761,"rsi_14":46.49,"sma_20":10762.0,"sma_60":9807.67,"sma_120":7896.25},{"date":"2026-04-09","open":10680,"high":10730,"low":10410,"close":10500,"volume":162752,"rsi_14":40.33,"sma_20":10723.5,"sma_60":9873.33,"sma_120":7932.75},{"date":"2026-04-10","open":10740,"high":10800,"low":10610,"close":10750,"volume":138578,"rsi_14":49.9,"sma_20":10713.0,"sma_60":9942.17,"sma_120":7970.08},{"date":"2026-04-13","open":10480,"high":10670,"low":10430,"close":10430,"volume":103837,"rsi_14":45.33,"sma_20":10685.5,"sma_60":10008.33,"sma_120":8004.25},{"date":"2026-04-14","open":10750,"high":10990,"low":10700,"close":10840,"volume":222032,"rsi_14":46.58,"sma_20":10670.0,"sma_60":10079.83,"sma_120":8041.42},{"date":"2026-04-15","open":11230,"high":11230,"low":10990,"close":11140,"volume":194840,"rsi_14":52.28,"sma_20":10647.0,"sma_60":10153.67,"sma_120":8081.58},{"date":"2026-04-16","open":11260,"high":11260,"low":11090,"close":11200,"volume":186281,"rsi_14":52.82,"sma_20":10646.0,"sma_60":10230.67,"sma_120":8122.0},{"date":"2026-04-17","open":11180,"high":11260,"low":10990,"close":11050,"volume":188678,"rsi_14":56.88,"sma_20":10620.0,"sma_60":10304.17,"sma_120":8161.25},{"date":"2026-04-20","open":11030,"high":11240,"low":10920,"close":11150,"volume":163955,"rsi_14":63.4,"sma_20":10639.5,"sma_60":10379.67,"sma_120":8201.75},{"date":"2026-04-21","open":11190,"high":11250,"low":11120,"close":11200,"volume":161478,"rsi_14":56.36,"sma_20":10654.0,"sma_60":10457.17,"sma_120":8242.33},{"date":"2026-04-22","open":11190,"high":11190,"low":10830,"close":11160,"volume":158099,"rsi_14":72.09,"sma_20":10652.0,"sma_60":10530.5,"sma_120":8282.83},{"date":"2026-04-23","open":11290,"high":11370,"low":10910,"close":11200,"volume":193875,"rsi_14":70.53,"sma_20":10667.0,"sma_60":10597.0,"sma_120":8325.25},{"date":"2026-04-24","open":11200,"high":11290,"low":11120,"close":11240,"volume":166373,"rsi_14":70.63,"sma_20":10684.0,"sma_60":10665.17,"sma_120":8367.92},{"date":"2026-04-27","open":11330,"high":11780,"low":11010,"close":11480,"volume":469367,"rsi_14":72.82,"sma_20":10739.5,"sma_60":10740.33,"sma_120":8412.25},{"date":"2026-04-28","open":11490,"high":11730,"low":11340,"close":11580,"volume":350475,"rsi_14":65.43,"sma_20":10822.5,"sma_60":10810.17,"sma_120":8456.42},{"date":"2026-04-29","open":11570,"high":11570,"low":11220,"close":11330,"volume":216093,"rsi_14":67.66,"sma_20":10853.5,"sma_60":10954.67,"sma_120":9586.17},{"date":"2026-04-30","open":11340,"high":11340,"low":10940,"close":10970,"volume":254335,"rsi_14":53.76,"sma_20":11039.5,"sma_60":10665.17,"sma_120":11112.0},{"date":"2026-05-04","open":11500,"high":11970,"low":11310,"close":11650,"volume":1099303,"rsi_14":71.63,"sma_20":10991.5,"sma_60":11022.67,"sma_120":9647.25},{"date":"2026-05-06","open":13200,"high":13200,"low":12480,"close":12940,"volume":2288161,"rsi_14":78.38,"sma_20":11135.5,"sma_60":11080.0,"sma_120":9686.33},{"date":"2026-05-07","open":12860,"high":12860,"low":12020,"close":12200,"volume":822223,"rsi_14":62.8,"sma_20":11242.0,"sma_60":11122.17,"sma_120":9721.17},{"date":"2026-05-08","open":11900,"high":12490,"low":11810,"close":12220,"volume":689029,"rsi_14":62.44,"sma_20":11311.5,"sma_60":11169.17,"sma_120":9751.92},{"date":"2026-05-11","open":12520,"high":12650,"low":12000,"close":12130,"volume":447334,"rsi_14":63.37,"sma_20":11393.0,"sma_60":11217.5,"sma_120":9783.5},{"date":"2026-05-12","open":12230,"high":12480,"low":11150,"close":11380,"volume":502590,"rsi_14":52.45,"sma_20":11424.5,"sma_60":11251.0,"sma_120":9806.42},{"date":"2026-05-13","open":11230,"high":11340,"low":11020,"close":11160,"volume":285634,"rsi_14":49.59,"sma_20":11461.0,"sma_60":11276.83,"sma_120":9827.08},{"date":"2026-05-14","open":11300,"high":11560,"low":11180,"close":11360,"volume":189664,"rsi_14":51.99,"sma_20":11487.0,"sma_60":11306.17,"sma_120":9852.0},{"date":"2026-05-15","open":11720,"high":12010,"low":10800,"close":10950,"volume":466035,"rsi_14":47.68,"sma_20":11477.5,"sma_60":11325.33,"sma_120":9874.17},{"date":"2026-05-18","open":10790,"high":10820,"low":10300,"close":10580,"volume":244457,"rsi_14":44.23,"sma_20":11446.5,"sma_60":11323.67,"sma_120":9895.92},{"date":"2026-05-19","open":10550,"high":10550,"low":10000,"close":10240,"volume":263971,"rsi_14":39.35,"sma_20":11406.0,"sma_60":11264.33,"sma_120":9914.42},{"date":"2026-05-20","open":10200,"high":10200,"low":9810,"close":9960,"volume":195559,"rsi_14":36.5,"sma_20":11346.5,"sma_60":11203.17,"sma_120":9928.58},{"date":"2026-05-21","open":10210,"high":10620,"low":10210,"close":10480,"volume":243077,"rsi_14":43.22,"sma_20":11310.5,"sma_60":11163.67,"sma_120":9949.0},{"date":"2026-05-22","open":10700,"high":10870,"low":10580,"close":10730,"volume":147816,"rsi_14":48.05,"sma_20":11289.0,"sma_60":11134.67,"sma_120":9972.0},{"date":"2026-05-26","open":10940,"high":11060,"low":10340,"close":10460,"volume":210577,"rsi_14":39.65,"sma_20":11252.0,"sma_60":11094.17,"sma_120":9992.92},{"date":"2026-05-27","open":10620,"high":10780,"low":10000,"close":10040,"volume":248774,"rsi_14":20.29,"sma_20":11192.0,"sma_60":11038.67,"sma_120":10008.92},{"date":"2026-05-28","open":10090,"high":10090,"low":9460,"close":9740,"volume":269991,"rsi_14":22.3,"sma_20":11105.0,"sma_60":10983.5,"sma_120":10022.75},{"date":"2026-05-29","open":9850,"high":9900,"low":9510,"close":9520,"volume":351679,"rsi_14":20.91,"sma_20":11002.0,"sma_60":10940.67,"sma_120":10034.42},{"date":"2026-06-01","open":9400,"high":9730,"low":9310,"close":9470,"volume":350023,"rsi_14":21.09,"sma_20":10909.0,"sma_60":10927.17,"sma_120":10046.08},{"date":"2026-06-02","open":9400,"high":9760,"low":9050,"close":9380,"volume":295089,"rsi_14":24.62,"sma_20":10829.5,"sma_60":10895.17,"sma_120":10056.17},{"date":"2026-06-04","open":9380,"high":9670,"low":9300,"close":9530,"volume":177054,"rsi_14":28.94,"sma_20":10723.5,"sma_60":10864.17,"sma_120":10066.17},{"date":"2026-06-05","open":9690,"high":9780,"low":9200,"close":9540,"volume":336716,"rsi_14":25.27,"sma_20":10553.5,"sma_60":10842.33,"sma_120":10077.0},{"date":"2026-06-08","open":8850,"high":8990,"low":8350,"close":8590,"volume":214426,"rsi_14":22.04,"sma_20":10373.0,"sma_60":10800.5,"sma_120":10079.5},{"date":"2026-06-09","open":8700,"high":9200,"low":8650,"close":9060,"volume":187510,"rsi_14":32.41,"sma_20":10215.0,"sma_60":10762.83,"sma_120":10086.67},{"date":"2026-06-10","open":8840,"high":9040,"low":8630,"close":8820,"volume":142733,"rsi_14":33.18,"sma_20":10049.5,"sma_60":10722.0,"sma_120":10092.42},{"date":"2026-06-11","open":8450,"high":9090,"low":8450,"close":8880,"volume":188901,"rsi_14":36.5,"sma_20":9924.5,"sma_60":10687.33,"sma_120":10099.25},{"date":"2026-06-12","open":9330,"high":9540,"low":9120,"close":9310,"volume":226273,"rsi_14":35.04,"sma_20":9832.0,"sma_60":10659.5,"sma_120":10109.83},{"date":"2026-06-15","open":9560,"high":9670,"low":9410,"close":9540,"volume":147855,"rsi_14":34.7,"sma_20":9741.0,"sma_60":10632.67,"sma_120":10120.5},{"date":"2026-06-16","open":9590,"high":9700,"low":9510,"close":9660,"volume":176604,"rsi_14":39.3,"sma_20":9676.5,"sma_60":10600.33,"sma_120":10133.5},{"date":"2026-06-17","open":9600,"high":9600,"low":9300,"close":9450,"volume":149618,"rsi_14":48.34,"sma_20":9422.5,"sma_60":10432.83,"sma_120":10225.58},{"date":"2026-06-18","open":9470,"high":9470,"low":9080,"close":9120,"volume":146221,"rsi_14":41.29,"sma_20":9564.0,"sma_60":10530.0,"sma_120":10154.42},{"date":"2026-06-19","open":9080,"high":9170,"low":8600,"close":8950,"volume":190175,"rsi_14":41.88,"sma_20":9513.5,"sma_60":10499.83,"sma_120":10162.42},{"date":"2026-06-22","open":8800,"high":8850,"low":8610,"close":8770,"volume":128348,"rsi_14":40.38,"sma_20":9428.0,"sma_60":10464.17,"sma_120":10168.5},{"date":"2026-06-23","open":8650,"high":8870,"low":8190,"close":8190,"volume":192980,"rsi_14":35.59,"sma_20":9301.0,"sma_60":10414.0,"sma_120":10169.08},{"date":"2026-06-24","open":8130,"high":8320,"low":8020,"close":8220,"volume":138380,"rsi_14":33.67,"sma_20":9189.0,"sma_60":10369.33,"sma_120":10170.17},{"date":"2026-06-25","open":8360,"high":8620,"low":8180,"close":8260,"volume":203049,"rsi_14":34.16,"sma_20":9100.0,"sma_60":10325.33,"sma_120":10171.83},{"date":"2026-06-26","open":8140,"high":8140,"low":7620,"close":7880,"volume":373727,"rsi_14":39.77,"sma_20":9007.0,"sma_60":10283.83,"sma_120":10170.75},{"date":"2026-06-29","open":7820,"high":8430,"low":7820,"close":8400,"volume":159719,"rsi_14":40.62,"sma_20":8951.0,"sma_60":10258.5,"sma_120":10174.58},{"date":"2026-06-30","open":8360,"high":8450,"low":8260,"close":8300,"volume":89136,"rsi_14":42.31,"sma_20":8892.5,"sma_60":10218.33,"sma_120":10177.75},{"date":"2026-07-01","open":8380,"high":8640,"low":8300,"close":8420,"volume":156668,"rsi_14":43.31,"sma_20":8844.5,"sma_60":10194.83,"sma_120":10182.08},{"date":"2026-07-02","open":8300,"high":8430,"low":8070,"close":8140,"volume":105190,"rsi_14":32.22,"sma_20":8775.0,"sma_60":10163.33,"sma_120":10184.0},{"date":"2026-07-03","open":8230,"high":8570,"low":8030,"close":8570,"volume":148795,"rsi_14":36.1,"sma_20":8726.5,"sma_60":10138.5,"sma_120":10187.17},{"date":"2026-07-06","open":8620,"high":8850,"low":8310,"close":8580,"volume":184990,"rsi_14":34.02,"sma_20":8726.0,"sma_60":10113.67,"sma_120":10191.58},{"date":"2026-07-07","open":8570,"high":8580,"low":8080,"close":8300,"volume":125618,"rsi_14":33.33,"sma_20":8688.0,"sma_60":10071.5,"sma_120":10195.0},{"date":"2026-07-08","open":8190,"high":8370,"low":7900,"close":8000,"volume":187790,"rsi_14":33.63,"sma_20":8647.0,"sma_60":10029.83,"sma_120":10196.17},{"date":"2026-07-09","open":7920,"high":8100,"low":7670,"close":7810,"volume":119881,"rsi_14":33.43,"sma_20":8593.5,"sma_60":9980.83,"sma_120":10195.33},{"date":"2026-07-10","open":7870,"high":8440,"low":7870,"close":8340,"volume":144816,"rsi_14":44.33,"sma_20":8545.0,"sma_60":9946.0,"sma_120":10198.0},{"date":"2026-07-13","open":8300,"high":8540,"low":7940,"close":8030,"volume":120217,"rsi_14":47.73,"sma_20":8469.5,"sma_60":9899.17,"sma_120":10197.67},{"date":"2026-07-14","open":8050,"high":8050,"low":7690,"close":7900,"volume":219269,"rsi_14":45.58,"sma_20":8381.5,"sma_60":9845.17,"sma_120":10194.33},{"date":"2026-07-15","open":8030,"high":8230,"low":8030,"close":8220,"volume":107764,"rsi_14":49.49,"sma_20":8320.0,"sma_60":9795.5,"sma_120":10192.5},{"date":"2026-07-16","open":8100,"high":8180,"low":7980,"close":8040,"volume":75376,"rsi_14":52.16,"sma_20":8266.0,"sma_60":9745.33,"sma_120":10188.5},{"date":"2026-07-20","open":7900,"high":7950,"low":7530,"close":7790,"volume":124346,"rsi_14":41.11,"sma_20":8208.0,"sma_60":9689.33,"sma_120":10182.25},{"date":"2026-07-21","open":7730,"high":7880,"low":7660,"close":7800,"volume":71345,"rsi_14":42.51,"sma_20":8159.5,"sma_60":9632.67,"sma_120":10177.33},{"date":"2026-07-22","open":7900,"high":8040,"low":7720,"close":7800,"volume":142758,"rsi_14":40.37,"sma_20":8140.0,"sma_60":9576.67,"sma_120":10170.75},{"date":"2026-07-23","open":7810,"high":8100,"low":7810,"close":8100,"volume":71007,"rsi_14":49.38,"sma_20":8134.0,"sma_60":9525.0,"sma_120":10162.67},{"date":"2026-07-24","open":8000,"high":8150,"low":7870,"close":7930,"volume":109607,"rsi_14":39.26,"sma_20":8117.5,"sma_60":9469.83,"sma_120":10154.33},{"date":"2026-07-27","open":7990,"high":8070,"low":7890,"close":7970,"volume":47294,"rsi_14":39.87,"sma_20":8122.0,"sma_60":9411.33,"sma_120":10145.42},{"date":"2026-07-28","open":7790,"high":7790,"low":7150,"close":7300,"volume":396897,"rsi_14":35.29,"sma_20":8067.0,"sma_60":9340.0,"sma_120":10131.17},{"date":"2026-07-29","open":7330,"high":7420,"low":6610,"close":6900,"volume":306508,"rsi_14":34.29,"sma_20":7997.0,"sma_60":9266.17,"sma_120":10109.42},{"date":"2026-07-30","open":6560,"high":7280,"low":6560,"close":6980,"volume":172252,"rsi_14":37.76,"sma_20":7925.0,"sma_60":9199.67,"sma_120":10088.25},{"date":"2026-07-31","open":7250,"high":7570,"low":7210,"close":7550,"volume":161659,"rsi_14":38.48,"sma_20":7895.5,"sma_60":9131.33,"sma_120":10077.0},{"date":"2026-08-03","open":7480,"high":7630,"low":7300,"close":7450,"volume":52776,"rsi_14":40.99,"sma_20":7839.5,"sma_60":9039.83,"sma_120":10059.92},{"date":"2026-08-04","open":7450,"high":7690,"low":7450,"close":7690,"volume":63765,"rsi_14":46.85,"sma_20":7795.0,"sma_60":8964.67,"sma_120":10043.42},{"date":"2026-08-05","open":7870,"high":7980,"low":7820,"close":7890,"volume":84705,"rsi_14":44.86,"sma_20":7774.5,"sma_60":8892.5,"sma_120":10030.83},{"date":"2026-08-06","open":7750,"high":8000,"low":7750,"close":7980,"volume":109635,"rsi_14":49.04,"sma_20":7773.5,"sma_60":8823.33,"sma_120":10020.42},{"date":"2026-08-07","open":8030,"high":8040,"low":7850,"close":7940,"volume":98842,"rsi_14":52.58,"sma_20":7780.0,"sma_60":8766.0,"sma_120":10008.5},{"date":"2026-08-10","open":7960,"high":8150,"low":7960,"close":8110,"volume":78074,"rsi_14":55.05,"sma_20":7768.5,"sma_60":8715.17,"sma_120":9996.0},{"date":"2026-08-11","open":8030,"high":8250,"low":8030,"close":8230,"volume":109958,"rsi_14":56.74,"sma_20":7778.5,"sma_60":8663.0,"sma_120":9984.58},{"date":"2026-08-12","open":8260,"high":8310,"low":8150,"close":8220,"volume":83614,"rsi_14":52.07,"sma_20":7794.5,"sma_60":8617.5,"sma_120":9971.42},{"date":"2026-08-13","open":8300,"high":8390,"low":8050,"close":8090,"volume":116174,"rsi_14":52.8,"sma_20":7788.0,"sma_60":8576.0,"sma_120":9949.83},{"date":"2026-08-14","open":8130,"high":8250,"low":8030,"close":8250,"volume":120864,"rsi_14":54.7,"sma_20":7798.5,"sma_60":8542.83,"sma_120":9903.58},{"date":"2026-08-18","open":8240,"high":8240,"low":7880,"close":7910,"volume":144727,"rsi_14":61.51,"sma_20":7804.5,"sma_60":8508.67,"sma_120":9855.92},{"date":"2026-08-19","open":7840,"high":7840,"low":7590,"close":7710,"volume":63773,"rsi_14":66.53,"sma_20":7800.0,"sma_60":8462.5,"sma_120":9813.08},{"date":"2026-08-20","open":7820,"high":8060,"low":7820,"close":8020,"volume":104135,"rsi_14":69.4,"sma_20":7811.0,"sma_60":8417.33,"sma_120":9776.0},{"date":"2026-08-21","open":7980,"high":7980,"low":7690,"close":7840,"volume":80065,"rsi_14":56.33,"sma_20":7798.0,"sma_60":8373.67,"sma_120":9733.92},{"date":"2026-08-24","open":7840,"high":7840,"low":7700,"close":7800,"volume":42887,"rsi_14":57.85,"sma_20":7791.5,"sma_60":8336.33,"sma_120":9687.5},{"date":"2026-08-25","open":7770,"high":8080,"low":7690,"close":8070,"volume":92243,"rsi_14":58.41,"sma_20":7796.5,"sma_60":8308.5,"sma_120":9646.0},{"date":"2026-08-26","open":8070,"high":8100,"low":7960,"close":8090,"volume":92626,"rsi_14":54.81,"sma_20":7836.0,"sma_60":8284.67,"sma_120":9612.67},{"date":"2026-08-27","open":8120,"high":8120,"low":7970,"close":8020,"volume":54950,"rsi_14":50.97,"sma_20":7892.0,"sma_60":8260.5,"sma_120":9593.83},{"date":"2026-08-28","open":8000,"high":8040,"low":7900,"close":8040,"volume":68718,"rsi_14":52.45,"sma_20":7945.0,"sma_60":8238.17,"sma_120":9566.67},{"date":"2026-08-31","open":7980,"high":8010,"low":7860,"close":7970,"volume":75928,"rsi_14":46.39,"sma_20":7966.0,"sma_60":8212.17,"sma_120":9538.17},{"date":"2026-09-01","open":7980,"high":8130,"low":7950,"close":8090,"volume":81904,"rsi_14":46.39,"sma_20":7998.0,"sma_60":8188.0,"sma_120":9515.17},{"date":"2026-09-02","open":8010,"high":8070,"low":7810,"close":7840,"volume":106659,"rsi_14":41.28,"sma_20":8005.5,"sma_60":8175.5,"sma_120":9488.0},{"date":"2026-09-03","open":7930,"high":7990,"low":7780,"close":7820,"volume":82963,"rsi_14":43.48,"sma_20":8002.0,"sma_60":8154.83,"sma_120":9458.83},{"date":"2026-09-04","open":7860,"high":8030,"low":7840,"close":7920,"volume":76843,"rsi_14":41.79,"sma_20":7999.0,"sma_60":8139.83,"sma_120":9430.92},{"date":"2026-09-07","open":7950,"high":8240,"low":7950,"close":8200,"volume":244807,"rsi_14":57.44,"sma_20":8012.0,"sma_60":8128.5,"sma_120":9407.92},{"date":"2026-09-08","open":8160,"high":8210,"low":8010,"close":8010,"volume":74501,"rsi_14":57.73,"sma_20":8007.0,"sma_60":8106.83,"sma_120":9383.17},{"date":"2026-09-09","open":8010,"high":8030,"low":7930,"close":7960,"volume":36534,"rsi_14":48.21,"sma_20":7993.5,"sma_60":8080.5,"sma_120":9356.58},{"date":"2026-09-10","open":7990,"high":8050,"low":7820,"close":8040,"volume":256104,"rsi_14":56.33,"sma_20":7984.5,"sma_60":8053.5,"sma_120":9326.92},{"date":"2026-09-11","open":7910,"high":8060,"low":7910,"close":8020,"volume":53323,"rsi_14":57.05,"sma_20":7981.0,"sma_60":8029.67,"sma_120":9300.25},{"date":"2026-09-14","open":8020,"high":8120,"low":7930,"close":8020,"volume":59961,"rsi_14":48.06,"sma_20":7969.5,"sma_60":8011.33,"sma_120":9270.67},{"date":"2026-09-15","open":8020,"high":8070,"low":7950,"close":7990,"volume":29711,"rsi_14":46.15,"sma_20":7973.5,"sma_60":7995.33,"sma_120":9247.58},{"date":"2026-09-16","open":7980,"high":7980,"low":7860,"close":7890,"volume":47881,"rsi_14":45.11,"sma_20":7982.5,"sma_60":7980.67,"sma_120":9222.42},{"date":"2026-09-17","open":7940,"high":7970,"low":7850,"close":7930,"volume":34852,"rsi_14":45.93,"sma_20":7978.0,"sma_60":7976.33,"sma_120":9195.17},{"date":"2026-09-18","open":7980,"high":8000,"low":7850,"close":7910,"volume":40282,"rsi_14":47.69,"sma_20":7981.5,"sma_60":7971.17,"sma_120":9170.25},{"date":"2026-09-21","open":7910,"high":7930,"low":7860,"close":7920,"volume":26371,"rsi_14":42.86,"sma_20":7987.5,"sma_60":7965.5,"sma_120":9145.42},{"date":"2026-09-22","open":7970,"high":8040,"low":7860,"close":7910,"volume":48643,"rsi_14":53.68,"sma_20":7979.5,"sma_60":7966.0,"sma_120":9124.92},{"date":"2026-09-23","open":7980,"high":7980,"low":7820,"close":7880,"volume":39272,"rsi_14":53.12,"sma_20":7969.0,"sma_60":7957.33,"sma_120":9107.92},{"date":"2026-09-28","open":7880,"high":7930,"low":7790,"close":7850,"volume":56057,"rsi_14":46.07,"sma_20":7960.5,"sma_60":7949.83,"sma_120":9084.08},{"date":"2026-09-29","open":7860,"high":7860,"low":7760,"close":7790,"volume":35632,"rsi_14":19.4,"sma_20":7948.0,"sma_60":7939.33,"sma_120":9067.08},{"date":"2026-09-30","open":7840,"high":7850,"low":7710,"close":7760,"volume":31168,"rsi_14":25.49,"sma_20":7937.5,"sma_60":7933.0,"sma_120":9048.17},{"date":"2026-10-01","open":7800,"high":7810,"low":7690,"close":7800,"volume":40668,"rsi_14":34.0,"sma_20":7923.0,"sma_60":7920.17,"sma_120":9029.33},{"date":"2026-10-02","open":7740,"high":7830,"low":7740,"close":7790,"volume":13489,"rsi_14":20.93,"sma_20":7920.5,"sma_60":7907.0,"sma_120":9010.33},{"date":"2026-10-06","open":7810,"high":7880,"low":7770,"close":7810,"volume":34281,"rsi_14":25.58,"sma_20":7920.0,"sma_60":7898.83,"sma_120":8985.17},{"date":"2026-10-07","open":7800,"high":7800,"low":7680,"close":7700,"volume":42752,"rsi_14":20.37,"sma_20":7909.0,"sma_60":7893.83,"sma_120":8961.83},{"date":"2026-10-08","open":7670,"high":7690,"low":7480,"close":7540,"volume":119512,"rsi_14":16.42,"sma_20":7876.0,"sma_60":7889.33,"sma_120":8935.08},{"date":"2026-10-12","open":7500,"high":7500,"low":7220,"close":7250,"volume":56014,"rsi_14":12.79,"sma_20":7838.0,"sma_60":7871.17,"sma_120":8908.58},{"date":"2026-10-13","open":7190,"high":7260,"low":6960,"close":7190,"volume":176907,"rsi_14":7.95,"sma_20":7799.5,"sma_60":7857.17,"sma_120":8878.17},{"date":"2026-10-14","open":7130,"high":7400,"low":7100,"close":7130,"volume":31136,"rsi_14":7.61,"sma_20":7754.0,"sma_60":7844.33,"sma_120":8844.75},{"date":"2026-10-15","open":6960,"high":6960,"low":6740,"close":6820,"volume":121605,"rsi_14":4.92,"sma_20":7694.0,"sma_60":7821.0,"sma_120":8808.25},{"date":"2026-10-16","open":6820,"high":7110,"low":6820,"close":7060,"volume":49062,"rsi_14":20.69,"sma_20":7646.0,"sma_60":7804.67,"sma_120":8775.0},{"date":"2026-10-19","open":6810,"high":7120,"low":6810,"close":7110,"volume":56100,"rsi_14":23.81,"sma_20":7602.0,"sma_60":7793.33,"sma_120":8741.33},{"date":"2026-10-20","open":7070,"high":7140,"low":6830,"close":6860,"volume":49852,"rsi_14":20.71,"sma_20":7550.5,"sma_60":7777.67,"sma_120":8705.17},{"date":"2026-10-21","open":6950,"high":6970,"low":6840,"close":6890,"volume":36504,"rsi_14":22.89,"sma_20":7498.5,"sma_60":7762.5,"sma_120":8669.58},{"date":"2026-10-22","open":6800,"high":7430,"low":6740,"close":6790,"volume":109810,"rsi_14":21.97,"sma_20":7442.5,"sma_60":7740.67,"sma_120":8632.83},{"date":"2026-10-23","open":6740,"high":6930,"low":6631,"close":6930,"volume":108637}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1271.19,"pbr":0.29,"per":5.45,"roa":0.25,"roe":2.23,"grade":"C","comment":"PER 5.4배, ROE 2.23%","revenue":635671000000.0,"analysis":"PER 5.4배입니다. ROE 2.2%입니다. 시가총액 4247.74억. 매출 6356.71억, 영업이익 695.54억.","eps_basis":"TTM","debt_ratio":7.941662994935731,"market_cap":428483556270,"net_income":77036000000.0,"total_debt":11679772000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":13150468000000.0,"total_equity":1470696000000.0,"profit_margin":12.12,"revenue_basis":"TTM","dividend_yield":3.32,"net_income_basis":"TTM","operating_income":69554000000.0,"operating_margin":10.94,"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":["부채비율(부채총계/자본총계) 7.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6930.0,"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":"2017-04-11","close":9166.0},{"date":"2017-04-12","close":9121.0},{"date":"2017-04-13","close":9211.0},{"date":"2017-04-14","close":9166.0},{"date":"2017-04-17","close":9300.0},{"date":"2017-04-18","close":9345.0},{"date":"2017-04-19","close":9211.0},{"date":"2017-04-20","close":9300.0},{"date":"2017-04-21","close":9300.0},{"date":"2017-04-24","close":9390.0},{"date":"2017-04-25","close":9658.0},{"date":"2017-04-26","close":9837.0},{"date":"2017-04-27","close":9792.0},{"date":"2017-04-28","close":9613.0},{"date":"2017-05-02","close":9837.0},{"date":"2017-05-04","close":9971.0},{"date":"2017-05-08","close":10016.0},{"date":"2017-05-10","close":9882.0},{"date":"2017-05-11","close":9971.0},{"date":"2017-05-12","close":9926.0},{"date":"2017-05-15","close":9837.0},{"date":"2017-05-16","close":9882.0},{"date":"2017-05-17","close":9747.0},{"date":"2017-05-18","close":9792.0},{"date":"2017-05-19","close":9971.0},{"date":"2017-05-22","close":10105.0},{"date":"2017-05-23","close":10284.0},{"date":"2017-05-24","close":10284.0},{"date":"2017-05-25","close":10463.0},{"date":"2017-05-26","close":10552.0},{"date":"2017-05-29","close":10418.0},{"date":"2017-05-30","close":10508.0},{"date":"2017-05-31","close":10686.0},{"date":"2017-06-01","close":10552.0},{"date":"2017-06-02","close":10686.0},{"date":"2017-06-05","close":10686.0},{"date":"2017-06-07","close":10821.0},{"date":"2017-06-08","close":11357.0},{"date":"2017-06-09","close":11804.0},{"date":"2017-06-12","close":11491.0},{"date":"2017-06-13","close":11402.0},{"date":"2017-06-14","close":11357.0},{"date":"2017-06-15","close":11089.0},{"date":"2017-06-16","close":11044.0},{"date":"2017-06-19","close":11268.0},{"date":"2017-06-20","close":11313.0},{"date":"2017-06-21","close":11089.0},{"date":"2017-06-22","close":11223.0},{"date":"2017-06-23","close":11491.0},{"date":"2017-06-26","close":11491.0},{"date":"2017-06-27","close":11491.0},{"date":"2017-06-28","close":11491.0},{"date":"2017-06-29","close":11804.0},{"date":"2017-06-30","close":11760.0},{"date":"2017-07-03","close":11626.0},{"date":"2017-07-04","close":11313.0},{"date":"2017-07-05","close":11357.0},{"date":"2017-07-06","close":11223.0},{"date":"2017-07-07","close":11044.0},{"date":"2017-07-10","close":10910.0},{"date":"2017-07-11","close":11178.0},{"date":"2017-07-12","close":11134.0},{"date":"2017-07-13","close":11313.0},{"date":"2017-07-14","close":10955.0},{"date":"2017-07-17","close":10910.0},{"date":"2017-07-18","close":10955.0},{"date":"2017-07-19","close":11089.0},{"date":"2017-07-20","close":11134.0},{"date":"2017-07-21","close":11313.0},{"date":"2017-07-24","close":11223.0},{"date":"2017-07-25","close":11089.0},{"date":"2017-07-26","close":11044.0},{"date":"2017-07-27","close":11044.0},{"date":"2017-07-28","close":10731.0},{"date":"2017-07-31","close":10642.0},{"date":"2017-08-01","close":10910.0},{"date":"2017-08-02","close":11000.0},{"date":"2017-08-03","close":10463.0},{"date":"2017-08-04","close":10508.0},{"date":"2017-08-07","close":10597.0},{"date":"2017-08-08","close":10552.0},{"date":"2017-08-09","close":10329.0},{"date":"2017-08-10","close":10105.0},{"date":"2017-08-11","close":9926.0},{"date":"2017-08-14","close":10016.0},{"date":"2017-08-16","close":10105.0},{"date":"2017-08-17","close":10195.0},{"date":"2017-08-18","close":10284.0},{"date":"2017-08-21","close":10195.0},{"date":"2017-08-22","close":10329.0},{"date":"2017-08-23","close":10150.0},{"date":"2017-08-24","close":10150.0},{"date":"2017-08-25","close":10105.0},{"date":"2017-08-28","close":10060.0},{"date":"2017-08-29","close":9971.0},{"date":"2017-08-30","close":9971.0},{"date":"2017-08-31","close":9792.0},{"date":"2017-09-01","close":9882.0},{"date":"2017-09-04","close":9703.0},{"date":"2017-09-05","close":9390.0},{"date":"2017-09-06","close":9613.0},{"date":"2017-09-07","close":9747.0},{"date":"2017-09-08","close":9658.0},{"date":"2017-09-11","close":9747.0},{"date":"2017-09-12","close":9882.0},{"date":"2017-09-13","close":9837.0},{"date":"2017-09-14","close":9613.0},{"date":"2017-09-15","close":9747.0},{"date":"2017-09-18","close":10105.0},{"date":"2017-09-19","close":9971.0},{"date":"2017-09-20","close":9837.0},{"date":"2017-09-21","close":9747.0},{"date":"2017-09-22","close":9524.0},{"date":"2017-09-25","close":9300.0},{"date":"2017-09-26","close":9300.0},{"date":"2017-09-27","close":9300.0},{"date":"2017-09-28","close":9390.0},{"date":"2017-09-29","close":9569.0},{"date":"2017-10-10","close":9613.0},{"date":"2017-10-11","close":9792.0},{"date":"2017-10-12","close":10195.0},{"date":"2017-10-13","close":10195.0},{"date":"2017-10-16","close":10150.0},{"date":"2017-10-17","close":10105.0},{"date":"2017-10-18","close":9837.0},{"date":"2017-10-19","close":9882.0},{"date":"2017-10-20","close":10150.0},{"date":"2017-10-23","close":9971.0},{"date":"2017-10-24","close":9971.0},{"date":"2017-10-25","close":10016.0},{"date":"2017-10-26","close":9837.0},{"date":"2017-10-27","close":10239.0},{"date":"2017-10-30","close":10329.0},{"date":"2017-10-31","close":10418.0},{"date":"2017-11-01","close":10642.0},{"date":"2017-11-02","close":10552.0},{"date":"2017-11-03","close":10463.0},{"date":"2017-11-06","close":10373.0},{"date":"2017-11-07","close":10373.0},{"date":"2017-11-08","close":10284.0},{"date":"2017-11-09","close":10150.0},{"date":"2017-11-10","close":10195.0},{"date":"2017-11-13","close":10463.0},{"date":"2017-11-14","close":10150.0},{"date":"2017-11-15","close":10329.0},{"date":"2017-11-16","close":10463.0},{"date":"2017-11-17","close":10373.0},{"date":"2017-11-20","close":10329.0},{"date":"2017-11-21","close":10239.0},{"date":"2017-11-22","close":10552.0},{"date":"2017-11-23","close":10597.0},{"date":"2017-11-24","close":10508.0},{"date":"2017-11-27","close":10373.0},{"date":"2017-11-28","close":10418.0},{"date":"2017-11-29","close":10373.0},{"date":"2017-11-30","close":10195.0},{"date":"2017-12-01","close":10329.0},{"date":"2017-12-04","close":10284.0},{"date":"2017-12-05","close":10418.0},{"date":"2017-12-06","close":10284.0},{"date":"2017-12-07","close":10239.0},{"date":"2017-12-08","close":10105.0},{"date":"2017-12-11","close":10195.0},{"date":"2017-12-12","close":9971.0},{"date":"2017-12-13","close":10239.0},{"date":"2017-12-14","close":10329.0},{"date":"2017-12-15","close":10373.0},{"date":"2017-12-18","close":10239.0},{"date":"2017-12-19","close":10239.0},{"date":"2017-12-20","close":10195.0},{"date":"2017-12-21","close":9971.0},{"date":"2017-12-22","close":10195.0},{"date":"2017-12-26","close":10195.0},{"date":"2017-12-27","close":9837.0},{"date":"2017-12-28","close":9747.0},{"date":"2018-01-02","close":7440.8906},{"date":"2018-01-03","close":7475.8247},{"date":"2018-01-04","close":7510.7568},{"date":"2018-01-05","close":7650.4922},{"date":"2018-01-08","close":7895.0293},{"date":"2018-01-09","close":7755.293},{"date":"2018-01-10","close":7895.0293},{"date":"2018-01-11","close":7895.0293},{"date":"2018-01-12","close":8209.4326},{"date":"2018-01-15","close":8419.0361},{"date":"2018-01-16","close":8384.1006},{"date":"2018-01-17","close":8279.2998},{"date":"2018-01-18","close":8593.7031},{"date":"2018-01-19","close":8523.8359},{"date":"2018-01-22","close":8558.7705},{"date":"2018-01-23","close":8838.2402},{"date":"2018-01-24","close":8803.3066},{"date":"2018-01-25","close":8698.5039},{"date":"2018-01-26","close":8663.5713},{"date":"2018-01-29","close":8768.3711},{"date":"2018-01-30","close":8663.5713},{"date":"2018-01-31","close":8663.5713},{"date":"2018-02-01","close":8768.3711},{"date":"2018-02-02","close":8488.9033},{"date":"2018-02-05","close":8244.3662},{"date":"2018-02-06","close":8139.5645},{"date":"2018-02-07","close":7895.0293},{"date":"2018-02-08","close":7999.8296},{"date":"2018-02-09","close":7720.3594},{"date":"2018-02-12","close":7825.1606},{"date":"2018-02-13","close":7720.3594},{"date":"2018-02-14","close":7790.2275},{"date":"2018-02-19","close":8069.6982},{"date":"2018-02-20","close":7895.0293},{"date":"2018-02-21","close":8104.6309},{"date":"2018-02-22","close":7964.8965},{"date":"2018-02-23","close":8104.6309},{"date":"2018-02-26","close":7999.8296},{"date":"2018-02-27","close":7860.0942},{"date":"2018-02-28","close":7685.4258},{"date":"2018-03-02","close":7685.4258},{"date":"2018-03-05","close":7545.6914},{"date":"2018-03-06","close":7790.2275},{"date":"2018-03-07","close":7510.7568},{"date":"2018-03-08","close":7545.6914},{"date":"2018-03-09","close":7685.4258},{"date":"2018-03-12","close":7860.0942},{"date":"2018-03-13","close":7755.293},{"date":"2018-03-14","close":7685.4258},{"date":"2018-03-15","close":7545.6914},{"date":"2018-03-16","close":7510.7568},{"date":"2018-03-19","close":7475.8247},{"date":"2018-03-20","close":7475.8247},{"date":"2018-03-21","close":7440.8906},{"date":"2018-03-22","close":7510.7568},{"date":"2018-03-23","close":7161.4199},{"date":"2018-03-26","close":7301.1553},{"date":"2018-03-27","close":7301.1553},{"date":"2018-03-28","close":7231.2871},{"date":"2018-03-29","close":7301.1553},{"date":"2018-03-30","close":7371.022},{"date":"2018-04-02","close":7266.2207},{"date":"2018-04-03","close":7196.353},{"date":"2018-04-04","close":7161.4199},{"date":"2018-04-05","close":7231.2871},{"date":"2018-04-06","close":7231.2871},{"date":"2018-04-09","close":7196.353},{"date":"2018-04-10","close":7231.2871},{"date":"2018-04-11","close":7231.2871},{"date":"2018-04-12","close":7266.2207},{"date":"2018-04-13","close":7371.022},{"date":"2018-04-16","close":7336.0889},{"date":"2018-04-17","close":7266.2207},{"date":"2018-04-18","close":7405.9565},{"date":"2018-04-19","close":7336.0889},{"date":"2018-04-20","close":7336.0889},{"date":"2018-04-23","close":7405.9565},{"date":"2018-04-24","close":7650.4922},{"date":"2018-04-25","close":7615.5591},{"date":"2018-04-26","close":7964.8965},{"date":"2018-04-27","close":8209.4326},{"date":"2018-04-30","close":8279.2998},{"date":"2018-05-02","close":8279.2998},{"date":"2018-05-03","close":8104.6309},{"date":"2018-05-04","close":8174.4985},{"date":"2018-05-08","close":8104.6309},{"date":"2018-05-09","close":7895.0293},{"date":"2018-05-10","close":8104.6309},{"date":"2018-05-11","close":8209.4326},{"date":"2018-05-14","close":8349.168},{"date":"2018-05-15","close":8279.2998},{"date":"2018-05-16","close":8174.4985},{"date":"2018-05-17","close":8174.4985},{"date":"2018-05-18","close":8174.4985},{"date":"2018-05-21","close":7999.8296},{"date":"2018-05-23","close":7964.8965},{"date":"2018-05-24","close":7929.9629},{"date":"2018-05-25","close":7790.2275},{"date":"2018-05-28","close":8174.4985},{"date":"2018-05-29","close":8034.7642},{"date":"2018-05-30","close":7440.8906},{"date":"2018-05-31","close":7301.1553},{"date":"2018-06-01","close":7126.4863},{"date":"2018-06-04","close":7266.2207},{"date":"2018-06-05","close":7231.2871},{"date":"2018-06-07","close":7371.022},{"date":"2018-06-08","close":7336.0889},{"date":"2018-06-11","close":7405.9565},{"date":"2018-06-12","close":7405.9565},{"date":"2018-06-14","close":7196.353},{"date":"2018-06-15","close":6986.7515},{"date":"2018-06-18","close":6986.7515},{"date":"2018-06-19","close":6909.897},{"date":"2018-06-20","close":7021.6851},{"date":"2018-06-21","close":6916.8833},{"date":"2018-06-22","close":6958.8042},{"date":"2018-06-25","close":7056.6177},{"date":"2018-06-26","close":6979.7642},{"date":"2018-06-27","close":6951.8174},{"date":"2018-06-28","close":6881.9502},{"date":"2018-06-29","close":6944.8306},{"date":"2018-07-02","close":6679.334},{"date":"2018-07-03","close":6672.3472},{"date":"2018-07-04","close":6609.4663},{"date":"2018-07-05","close":6490.6919},{"date":"2018-07-06","close":6686.3203},{"date":"2018-07-09","close":6602.48},{"date":"2018-07-10","close":6665.3599},{"date":"2018-07-11","close":6658.3735},{"date":"2018-07-12","close":6616.4536},{"date":"2018-07-13","close":6714.2681},{"date":"2018-07-16","close":6721.2544},{"date":"2018-07-17","close":6616.4536},{"date":"2018-07-18","close":6553.5728},{"date":"2018-07-19","close":6511.6519},{"date":"2018-07-20","close":6567.5464},{"date":"2018-07-23","close":6469.731},{"date":"2018-07-24","close":6462.7441},{"date":"2018-07-25","close":6462.7441},{"date":"2018-07-26","close":6595.4932},{"date":"2018-07-27","close":6665.3599},{"date":"2018-07-30","close":6721.2544},{"date":"2018-07-31","close":6728.2407},{"date":"2018-08-01","close":6847.0156},{"date":"2018-08-02","close":6693.3071},{"date":"2018-08-03","close":6777.1484},{"date":"2018-08-06","close":6826.0557},{"date":"2018-08-07","close":6812.0825},{"date":"2018-08-08","close":6798.1089},{"date":"2018-08-09","close":6763.1748},{"date":"2018-08-10","close":6721.2544},{"date":"2018-08-13","close":6644.4009},{"date":"2018-08-14","close":6644.4009},{"date":"2018-08-16","close":6658.3735},{"date":"2018-08-17","close":6693.3071},{"date":"2018-08-20","close":6679.334},{"date":"2018-08-21","close":6798.1089},{"date":"2018-08-22","close":6763.1748},{"date":"2018-08-23","close":6791.1226},{"date":"2018-08-24","close":6770.1616},{"date":"2018-08-27","close":6777.1484},{"date":"2018-08-28","close":6826.0557},{"date":"2018-08-29","close":6826.0557},{"date":"2018-08-30","close":6798.1089},{"date":"2018-08-31","close":6923.8706},{"date":"2018-09-03","close":6895.9238},{"date":"2018-09-04","close":6888.936},{"date":"2018-09-05","close":6791.1226},{"date":"2018-09-06","close":6756.1885},{"date":"2018-09-07","close":6742.2144},{"date":"2018-09-10","close":6742.2144},{"date":"2018-09-11","close":6735.2275},{"date":"2018-09-12","close":6728.2407},{"date":"2018-09-13","close":6693.3071},{"date":"2018-09-14","close":6805.0952},{"date":"2018-09-17","close":6791.1226},{"date":"2018-09-18","close":6770.1616},{"date":"2018-09-19","close":6749.2021},{"date":"2018-09-20","close":6679.334},{"date":"2018-09-21","close":6707.2808},{"date":"2018-09-27","close":6867.9761},{"date":"2018-09-28","close":6812.0825},{"date":"2018-10-01","close":6826.0557},{"date":"2018-10-02","close":6742.2144},{"date":"2018-10-04","close":6686.3203},{"date":"2018-10-05","close":6651.3867},{"date":"2018-10-08","close":6602.48},{"date":"2018-10-10","close":6511.6519},{"date":"2018-10-11","close":6232.1816},{"date":"2018-10-12","close":6274.1021},{"date":"2018-10-15","close":6204.2344},{"date":"2018-10-16","close":6190.2617},{"date":"2018-10-17","close":6253.1421},{"date":"2018-10-18","close":6162.314},{"date":"2018-10-19","close":6106.4214},{"date":"2018-10-22","close":6155.3276},{"date":"2018-10-23","close":6078.4736},{"date":"2018-10-24","close":6106.4214},{"date":"2018-10-25","close":6099.4336},{"date":"2018-10-26","close":6057.5132},{"date":"2018-10-29","close":5854.897},{"date":"2018-10-30","close":5903.8037},{"date":"2018-10-31","close":5945.7251},{"date":"2018-11-01","close":6015.5923},{"date":"2018-11-02","close":6329.9966},{"date":"2018-11-05","close":6323.0103},{"date":"2018-11-06","close":6532.6123},{"date":"2018-11-07","close":6532.6123},{"date":"2018-11-08","close":6574.5332},{"date":"2018-11-09","close":6497.6777},{"date":"2018-11-12","close":6602.48},{"date":"2018-11-13","close":6469.731},{"date":"2018-11-14","close":6420.8237},{"date":"2018-11-15","close":6371.917},{"date":"2018-11-16","close":6532.6123},{"date":"2018-11-19","close":6637.4141},{"date":"2018-11-20","close":6553.5728},{"date":"2018-11-21","close":6385.8901},{"date":"2018-11-22","close":6336.9829},{"date":"2018-11-23","close":6176.2876},{"date":"2018-11-26","close":6288.0762},{"date":"2018-11-27","close":6253.1421},{"date":"2018-11-28","close":6169.3008},{"date":"2018-11-29","close":6141.354},{"date":"2018-11-30","close":6092.4468},{"date":"2018-12-03","close":6302.0493},{"date":"2018-12-04","close":6357.9429},{"date":"2018-12-05","close":6378.9038},{"date":"2018-12-06","close":6288.0762},{"date":"2018-12-07","close":6309.0366},{"date":"2018-12-10","close":6204.2344},{"date":"2018-12-11","close":6211.2217},{"date":"2018-12-12","close":6302.0493},{"date":"2018-12-13","close":6323.0103},{"date":"2018-12-14","close":6316.0229},{"date":"2018-12-17","close":6302.0493},{"date":"2018-12-18","close":6260.1289},{"date":"2018-12-19","close":6197.2485},{"date":"2018-12-20","close":6204.2344},{"date":"2018-12-21","close":6148.3408},{"date":"2018-12-24","close":6176.2876},{"date":"2018-12-26","close":6155.3276},{"date":"2018-12-27","close":6349.4561},{"date":"2018-12-28","close":6320.1626},{"date":"2019-01-02","close":6151.7227},{"date":"2019-01-03","close":6129.752},{"date":"2019-01-04","close":6144.3989},{"date":"2019-01-07","close":6290.8687},{"date":"2019-01-08","close":6254.2515},{"date":"2019-01-09","close":6334.8091},{"date":"2019-01-10","close":6342.1333},{"date":"2019-01-11","close":6400.7212},{"date":"2019-01-14","close":6393.3975},{"date":"2019-01-15","close":6539.8672},{"date":"2019-01-16","close":6627.7485},{"date":"2019-01-17","close":6583.8086},{"date":"2019-01-18","close":6664.3657},{"date":"2019-01-21","close":6686.3364},{"date":"2019-01-22","close":6613.1016},{"date":"2019-01-23","close":6613.1016},{"date":"2019-01-24","close":6898.7173},{"date":"2019-01-25","close":7059.8345},{"date":"2019-01-28","close":7264.8921},{"date":"2019-01-29","close":7191.6567},{"date":"2019-01-30","close":7272.2158},{"date":"2019-01-31","close":7360.0962},{"date":"2019-02-01","close":7360.0962},{"date":"2019-02-07","close":7543.1836},{"date":"2019-02-08","close":7323.479},{"date":"2019-02-11","close":7323.479},{"date":"2019-02-12","close":7323.479},{"date":"2019-02-13","close":7360.0962},{"date":"2019-02-14","close":7264.8921},{"date":"2019-02-15","close":7184.3335},{"date":"2019-02-18","close":7177.0098},{"date":"2019-02-19","close":7140.3916},{"date":"2019-02-20","close":7089.1279},{"date":"2019-02-21","close":7103.7749},{"date":"2019-02-22","close":7103.7749},{"date":"2019-02-25","close":7133.0684},{"date":"2019-02-26","close":7228.2734},{"date":"2019-02-27","close":7220.9502},{"date":"2019-02-28","close":7177.0098},{"date":"2019-03-04","close":7155.0396},{"date":"2019-03-05","close":7074.4814},{"date":"2019-03-06","close":7147.7148},{"date":"2019-03-07","close":7118.4214},{"date":"2019-03-08","close":6957.3052},{"date":"2019-03-11","close":7001.2461},{"date":"2019-03-12","close":7096.4517},{"date":"2019-03-13","close":7133.0684},{"date":"2019-03-14","close":7213.627},{"date":"2019-03-15","close":7198.9795},{"date":"2019-03-18","close":7177.0098},{"date":"2019-03-19","close":7191.6567},{"date":"2019-03-20","close":7169.686},{"date":"2019-03-21","close":7177.0098},{"date":"2019-03-22","close":6993.9224},{"date":"2019-03-25","close":6884.0718},{"date":"2019-03-26","close":6796.1885},{"date":"2019-03-27","close":6847.4526},{"date":"2019-03-28","close":6766.8945},{"date":"2019-03-29","close":6906.0405},{"date":"2019-04-01","close":6979.2754},{"date":"2019-04-02","close":7008.5688},{"date":"2019-04-03","close":7081.8042},{"date":"2019-04-04","close":7133.0684},{"date":"2019-04-05","close":7198.9795},{"date":"2019-04-08","close":7301.5078},{"date":"2019-04-09","close":7323.479},{"date":"2019-04-10","close":7396.7139},{"date":"2019-04-11","close":7433.3311},{"date":"2019-04-12","close":7469.9497},{"date":"2019-04-15","close":7506.5669},{"date":"2019-04-16","close":7433.3311},{"date":"2019-04-17","close":7543.1836},{"date":"2019-04-18","close":7360.0962},{"date":"2019-04-19","close":7396.7139},{"date":"2019-04-22","close":7323.479},{"date":"2019-04-23","close":7396.7139},{"date":"2019-04-24","close":7308.8311},{"date":"2019-04-25","close":7469.9497},{"date":"2019-04-26","close":7506.5669},{"date":"2019-04-29","close":7506.5669},{"date":"2019-04-30","close":7469.9497},{"date":"2019-05-02","close":7579.8013},{"date":"2019-05-03","close":7506.5669},{"date":"2019-05-07","close":7396.7139},{"date":"2019-05-08","close":7469.9497},{"date":"2019-05-09","close":7396.7139},{"date":"2019-05-10","close":7360.0962},{"date":"2019-05-13","close":7111.0986},{"date":"2019-05-14","close":7155.0396},{"date":"2019-05-15","close":7257.5679},{"date":"2019-05-16","close":7279.5381},{"date":"2019-05-17","close":7360.0962},{"date":"2019-05-20","close":7286.8628},{"date":"2019-05-21","close":7323.479},{"date":"2019-05-22","close":7294.1855},{"date":"2019-05-23","close":7213.627},{"date":"2019-05-24","close":7235.5981},{"date":"2019-05-27","close":7155.0396},{"date":"2019-05-28","close":7184.3335},{"date":"2019-05-29","close":7096.4517},{"date":"2019-05-30","close":7059.8345},{"date":"2019-05-31","close":7030.54},{"date":"2019-06-03","close":7177.0098},{"date":"2019-06-04","close":7279.5381},{"date":"2019-06-05","close":7308.8311},{"date":"2019-06-07","close":7396.7139},{"date":"2019-06-10","close":7396.7139},{"date":"2019-06-11","close":7506.5669},{"date":"2019-06-12","close":7469.9497},{"date":"2019-06-13","close":7543.1836},{"date":"2019-06-14","close":7323.479},{"date":"2019-06-17","close":7433.3311},{"date":"2019-06-18","close":7469.9497},{"date":"2019-06-19","close":7543.1836},{"date":"2019-06-20","close":7433.3311},{"date":"2019-06-21","close":7543.1836},{"date":"2019-06-24","close":7836.1221},{"date":"2019-06-25","close":7762.8877},{"date":"2019-06-26","close":7762.8877},{"date":"2019-06-27","close":7836.1221},{"date":"2019-06-28","close":7726.27},{"date":"2019-07-01","close":7762.8877},{"date":"2019-07-02","close":7799.5054},{"date":"2019-07-03","close":7543.1836},{"date":"2019-07-04","close":7506.5669},{"date":"2019-07-05","close":7506.5669},{"date":"2019-07-08","close":7316.1553},{"date":"2019-07-09","close":7301.5078},{"date":"2019-07-10","close":7433.3311},{"date":"2019-07-11","close":7543.1836},{"date":"2019-07-12","close":7506.5669},{"date":"2019-07-15","close":7469.9497},{"date":"2019-07-16","close":7506.5669},{"date":"2019-07-17","close":7433.3311},{"date":"2019-07-18","close":7360.0962},{"date":"2019-07-19","close":7543.1836},{"date":"2019-07-22","close":7616.4189},{"date":"2019-07-23","close":7653.0352},{"date":"2019-07-24","close":7469.9497},{"date":"2019-07-25","close":7762.8877},{"date":"2019-07-26","close":7726.27},{"date":"2019-07-29","close":7543.1836},{"date":"2019-07-30","close":7506.5669},{"date":"2019-07-31","close":7506.5669},{"date":"2019-08-01","close":7433.3311},{"date":"2019-08-02","close":7316.1553},{"date":"2019-08-05","close":7030.54},{"date":"2019-08-06","close":6935.335},{"date":"2019-08-07","close":7023.2163},{"date":"2019-08-08","close":7177.0098},{"date":"2019-08-09","close":7191.6567},{"date":"2019-08-12","close":7133.0684},{"date":"2019-08-13","close":7162.3623},{"date":"2019-08-14","close":7133.0684},{"date":"2019-08-16","close":7052.5107},{"date":"2019-08-19","close":7103.7749},{"date":"2019-08-20","close":7294.1855},{"date":"2019-08-21","close":7294.1855},{"date":"2019-08-22","close":7360.0962},{"date":"2019-08-23","close":7323.479},{"date":"2019-08-26","close":7242.9209},{"date":"2019-08-27","close":7257.5679},{"date":"2019-08-28","close":7279.5381},{"date":"2019-08-29","close":7250.2446},{"date":"2019-08-30","close":7433.3311},{"date":"2019-09-02","close":7469.9497},{"date":"2019-09-03","close":7506.5669},{"date":"2019-09-04","close":7543.1836},{"date":"2019-09-05","close":7579.8013},{"date":"2019-09-06","close":7616.4189},{"date":"2019-09-09","close":7616.4189},{"date":"2019-09-10","close":7872.7402},{"date":"2019-09-11","close":7909.3579},{"date":"2019-09-16","close":7982.5918},{"date":"2019-09-17","close":7982.5918},{"date":"2019-09-18","close":7945.9751},{"date":"2019-09-19","close":7872.7402},{"date":"2019-09-20","close":7945.9751},{"date":"2019-09-23","close":7909.3579},{"date":"2019-09-24","close":7945.9751},{"date":"2019-09-25","close":7872.7402},{"date":"2019-09-26","close":7799.5054},{"date":"2019-09-27","close":7726.27},{"date":"2019-09-30","close":7762.8877},{"date":"2019-10-01","close":7836.1221},{"date":"2019-10-02","close":7616.4189},{"date":"2019-10-04","close":7433.3311},{"date":"2019-10-07","close":7543.1836},{"date":"2019-10-08","close":7579.8013},{"date":"2019-10-10","close":7579.8013},{"date":"2019-10-11","close":7726.27},{"date":"2019-10-14","close":7799.5054},{"date":"2019-10-15","close":7689.6523},{"date":"2019-10-16","close":7689.6523},{"date":"2019-10-17","close":7616.4189},{"date":"2019-10-18","close":7469.9497},{"date":"2019-10-21","close":7469.9497},{"date":"2019-10-22","close":7579.8013},{"date":"2019-10-23","close":7506.5669},{"date":"2019-10-24","close":7469.9497},{"date":"2019-10-25","close":7360.0962},{"date":"2019-10-28","close":7323.479},{"date":"2019-10-29","close":7257.5679},{"date":"2019-10-30","close":7184.3335},{"date":"2019-10-31","close":7228.2734},{"date":"2019-11-01","close":7235.5981},{"date":"2019-11-04","close":7469.9497},{"date":"2019-11-05","close":7469.9497},{"date":"2019-11-06","close":7469.9497},{"date":"2019-11-07","close":7433.3311},{"date":"2019-11-08","close":7469.9497},{"date":"2019-11-11","close":7433.3311},{"date":"2019-11-12","close":7469.9497},{"date":"2019-11-13","close":7469.9497},{"date":"2019-11-14","close":7469.9497},{"date":"2019-11-15","close":7469.9497},{"date":"2019-11-18","close":7396.7139},{"date":"2019-11-19","close":7323.479},{"date":"2019-11-20","close":7323.479},{"date":"2019-11-21","close":7264.8921},{"date":"2019-11-22","close":7301.5078},{"date":"2019-11-25","close":7360.0962},{"date":"2019-11-26","close":7360.0962},{"date":"2019-11-27","close":7323.479},{"date":"2019-11-28","close":7301.5078},{"date":"2019-11-29","close":7257.5679},{"date":"2019-12-02","close":7301.5078},{"date":"2019-12-03","close":7308.8311},{"date":"2019-12-04","close":7272.2158},{"date":"2019-12-05","close":7279.5381},{"date":"2019-12-06","close":7279.5381},{"date":"2019-12-09","close":7250.2446},{"date":"2019-12-10","close":7294.1855},{"date":"2019-12-11","close":7360.0962},{"date":"2019-12-12","close":7396.7139},{"date":"2019-12-13","close":7653.0352},{"date":"2019-12-16","close":7762.8877},{"date":"2019-12-17","close":7689.6523},{"date":"2019-12-18","close":7689.6523},{"date":"2019-12-19","close":7653.0352},{"date":"2019-12-20","close":7689.6523},{"date":"2019-12-23","close":7579.8013},{"date":"2019-12-24","close":7579.8013},{"date":"2019-12-26","close":7689.6523},{"date":"2019-12-27","close":7797.8208},{"date":"2019-12-30","close":7759.2183},{"date":"2020-01-02","close":7705.1743},{"date":"2020-01-03","close":7705.1743},{"date":"2020-01-06","close":7604.8062},{"date":"2020-01-07","close":7682.0122},{"date":"2020-01-08","close":7427.2319},{"date":"2020-01-09","close":7519.8794},{"date":"2020-01-10","close":7458.1143},{"date":"2020-01-13","close":7473.5557},{"date":"2020-01-14","close":7527.6006},{"date":"2020-01-15","close":7458.1143},{"date":"2020-01-16","close":7512.1582},{"date":"2020-01-17","close":7535.3203},{"date":"2020-01-20","close":7535.3203},{"date":"2020-01-21","close":7465.8345},{"date":"2020-01-22","close":7496.7173},{"date":"2020-01-23","close":7488.9971},{"date":"2020-01-28","close":7272.8193},{"date":"2020-01-29","close":7295.981},{"date":"2020-01-30","close":7334.5845},{"date":"2020-01-31","close":7311.4229},{"date":"2020-02-03","close":7288.2603},{"date":"2020-02-04","close":7350.0254},{"date":"2020-02-05","close":7257.3784},{"date":"2020-02-06","close":7411.7905},{"date":"2020-02-07","close":7311.4229},{"date":"2020-02-10","close":7218.7754},{"date":"2020-02-11","close":7241.9365},{"date":"2020-02-12","close":7241.9365},{"date":"2020-02-13","close":7234.2163},{"date":"2020-02-14","close":7172.4517},{"date":"2020-02-17","close":7172.4517},{"date":"2020-02-18","close":7172.4517},{"date":"2020-02-19","close":7118.4067},{"date":"2020-02-20","close":7025.7598},{"date":"2020-02-21","close":6925.3921},{"date":"2020-02-24","close":6655.1704},{"date":"2020-02-25","close":6794.1416},{"date":"2020-02-26","close":6716.9351},{"date":"2020-02-27","close":6693.7734},{"date":"2020-02-28","close":6500.7578},{"date":"2020-03-02","close":6454.4341},{"date":"2020-03-03","close":6593.4053},{"date":"2020-03-04","close":6639.7295},{"date":"2020-03-05","close":6778.7002},{"date":"2020-03-06","close":6632.0083},{"date":"2020-03-09","close":6632.0083},{"date":"2020-03-10","close":6400.3896},{"date":"2020-03-11","close":6253.6987},{"date":"2020-03-12","close":6253.6987},{"date":"2020-03-13","close":5288.6216},{"date":"2020-03-16","close":5172.812},{"date":"2020-03-17","close":5018.3994},{"date":"2020-03-18","close":4678.6929},{"date":"2020-03-19","close":3929.7925},{"date":"2020-03-20","close":4408.4712},{"date":"2020-03-23","close":4122.8081},{"date":"2020-03-24","close":4501.1187},{"date":"2020-03-25","close":5095.6064},{"date":"2020-03-26","close":5172.812},{"date":"2020-03-27","close":5250.0181},{"date":"2020-03-30","close":5288.6216},{"date":"2020-03-31","close":5412.1509},{"date":"2020-04-01","close":5180.5322},{"date":"2020-04-02","close":5273.1802},{"date":"2020-04-03","close":5188.2529},{"date":"2020-04-06","close":5388.9893},{"date":"2020-04-07","close":5466.1958},{"date":"2020-04-08","close":5435.313},{"date":"2020-04-09","close":5512.52},{"date":"2020-04-10","close":5782.7407},{"date":"2020-04-13","close":5643.7695},{"date":"2020-04-14","close":5736.417},{"date":"2020-04-16","close":5674.6523},{"date":"2020-04-17","close":5906.2705},{"date":"2020-04-20","close":5906.2705},{"date":"2020-04-21","close":5805.9033},{"date":"2020-04-22","close":5836.7856},{"date":"2020-04-23","close":6261.4194},{"date":"2020-04-24","close":6207.3745},{"date":"2020-04-27","close":6485.3164},{"date":"2020-04-28","close":6554.8022},{"date":"2020-04-29","close":6794.1416},{"date":"2020-05-04","close":6770.979},{"date":"2020-05-06","close":7018.0391},{"date":"2020-05-07","close":7002.5986},{"date":"2020-05-08","close":7010.3188},{"date":"2020-05-11","close":6971.7153},{"date":"2020-05-12","close":6809.5825},{"date":"2020-05-13","close":6770.979},{"date":"2020-05-14","close":6655.1704},{"date":"2020-05-15","close":6670.6118},{"date":"2020-05-18","close":6639.7295},{"date":"2020-05-19","close":6855.9058},{"date":"2020-05-20","close":6825.0244},{"date":"2020-05-21","close":6809.5825},{"date":"2020-05-22","close":6562.5229},{"date":"2020-05-25","close":6562.5229},{"date":"2020-05-26","close":6693.7734},{"date":"2020-05-27","close":6747.8179},{"date":"2020-05-28","close":6832.7441},{"date":"2020-05-29","close":6855.9058},{"date":"2020-06-01","close":6925.3921},{"date":"2020-06-02","close":7010.3188},{"date":"2020-06-03","close":7272.8193},{"date":"2020-06-04","close":7126.1284},{"date":"2020-06-05","close":7234.2163},{"date":"2020-06-08","close":7226.4956},{"date":"2020-06-09","close":7172.4517},{"date":"2020-06-10","close":7087.5254},{"date":"2020-06-11","close":6933.1128},{"date":"2020-06-12","close":6740.0972},{"date":"2020-06-15","close":6446.7139},{"date":"2020-06-16","close":6740.0972},{"date":"2020-06-17","close":6724.6558},{"date":"2020-06-18","close":6809.5825},{"date":"2020-06-19","close":6794.1416},{"date":"2020-06-22","close":6740.0972},{"date":"2020-06-23","close":6608.8467},{"date":"2020-06-24","close":6678.332},{"date":"2020-06-25","close":6554.8022},{"date":"2020-06-26","close":6547.082},{"date":"2020-06-29","close":6354.0664},{"date":"2020-06-30","close":6392.6699},{"date":"2020-07-01","close":6431.2725},{"date":"2020-07-02","close":6485.3164},{"date":"2020-07-03","close":6516.1992},{"date":"2020-07-06","close":6608.8467},{"date":"2020-07-07","close":6601.126},{"date":"2020-07-08","close":6585.6846},{"date":"2020-07-09","close":6678.332},{"date":"2020-07-10","close":6570.2437},{"date":"2020-07-13","close":6724.6558},{"date":"2020-07-14","close":6724.6558},{"date":"2020-07-15","close":6809.5825},{"date":"2020-07-16","close":6940.833},{"date":"2020-07-17","close":7095.2451},{"date":"2020-07-20","close":7095.2451},{"date":"2020-07-21","close":7110.686},{"date":"2020-07-22","close":7180.1724},{"date":"2020-07-23","close":7102.9658},{"date":"2020-07-24","close":7064.3633},{"date":"2020-07-27","close":7195.6133},{"date":"2020-07-28","close":7218.7754},{"date":"2020-07-29","close":7187.8931},{"date":"2020-07-30","close":7218.7754},{"date":"2020-07-31","close":7195.6133},{"date":"2020-08-03","close":7187.8931},{"date":"2020-08-04","close":7612.5259},{"date":"2020-08-05","close":7836.4248},{"date":"2020-08-06","close":7913.6299},{"date":"2020-08-07","close":7836.4248},{"date":"2020-08-10","close":8261.0586},{"date":"2020-08-11","close":8106.645},{"date":"2020-08-12","close":8029.4399},{"date":"2020-08-13","close":7952.2349},{"date":"2020-08-14","close":7797.8208},{"date":"2020-08-18","close":7535.3203},{"date":"2020-08-19","close":7651.1299},{"date":"2020-08-20","close":7311.4229},{"date":"2020-08-21","close":7311.4229},{"date":"2020-08-24","close":7373.1875},{"date":"2020-08-25","close":7589.3647},{"date":"2020-08-26","close":7597.084},{"date":"2020-08-27","close":7496.7173},{"date":"2020-08-28","close":7643.4092},{"date":"2020-08-31","close":7797.8208},{"date":"2020-09-01","close":7913.6299},{"date":"2020-09-02","close":8029.4399},{"date":"2020-09-03","close":7990.8359},{"date":"2020-09-04","close":7875.0278},{"date":"2020-09-07","close":7990.8359},{"date":"2020-09-08","close":7952.2349},{"date":"2020-09-09","close":7797.8208},{"date":"2020-09-10","close":7836.4248},{"date":"2020-09-11","close":7759.2183},{"date":"2020-09-14","close":7952.2349},{"date":"2020-09-15","close":7952.2349},{"date":"2020-09-16","close":7990.8359},{"date":"2020-09-17","close":7875.0278},{"date":"2020-09-18","close":7836.4248},{"date":"2020-09-21","close":7797.8208},{"date":"2020-09-22","close":7712.895},{"date":"2020-09-23","close":7797.8208},{"date":"2020-09-24","close":7612.5259},{"date":"2020-09-25","close":7705.1743},{"date":"2020-09-28","close":7797.8208},{"date":"2020-09-29","close":7797.8208},{"date":"2020-10-05","close":7913.6299},{"date":"2020-10-06","close":7952.2349},{"date":"2020-10-07","close":7913.6299},{"date":"2020-10-08","close":7990.8359},{"date":"2020-10-12","close":8068.043},{"date":"2020-10-13","close":8029.4399},{"date":"2020-10-14","close":7875.0278},{"date":"2020-10-15","close":7913.6299},{"date":"2020-10-16","close":7875.0278},{"date":"2020-10-19","close":7990.8359},{"date":"2020-10-20","close":7952.2349},{"date":"2020-10-21","close":8106.645},{"date":"2020-10-22","close":8724.2939},{"date":"2020-10-23","close":8955.9141},{"date":"2020-10-26","close":8724.2939},{"date":"2020-10-27","close":8647.0898},{"date":"2020-10-28","close":8762.8984},{"date":"2020-10-29","close":8647.0898},{"date":"2020-10-30","close":8261.0586},{"date":"2020-11-02","close":8415.4707},{"date":"2020-11-03","close":8608.4863},{"date":"2020-11-04","close":8569.8838},{"date":"2020-11-05","close":8647.0898},{"date":"2020-11-06","close":8647.0898},{"date":"2020-11-09","close":8801.501},{"date":"2020-11-10","close":8955.9141},{"date":"2020-11-11","close":9419.1514},{"date":"2020-11-12","close":9264.7393},{"date":"2020-11-13","close":9341.9443},{"date":"2020-11-16","close":9650.7695},{"date":"2020-11-17","close":9573.5635},{"date":"2020-11-18","close":9650.7695},{"date":"2020-11-19","close":9573.5635},{"date":"2020-11-20","close":9534.959},{"date":"2020-11-23","close":9689.3721},{"date":"2020-11-24","close":9689.3721},{"date":"2020-11-25","close":9843.7842},{"date":"2020-11-26","close":9843.7842},{"date":"2020-11-27","close":9766.5781},{"date":"2020-11-30","close":9496.3574},{"date":"2020-12-01","close":9766.5781},{"date":"2020-12-02","close":9882.3877},{"date":"2020-12-03","close":9920.9902},{"date":"2020-12-04","close":9920.9902},{"date":"2020-12-07","close":9843.7842},{"date":"2020-12-08","close":9727.9736},{"date":"2020-12-09","close":9843.7842},{"date":"2020-12-10","close":9882.3877},{"date":"2020-12-11","close":10036.7988},{"date":"2020-12-14","close":9920.9902},{"date":"2020-12-15","close":9843.7842},{"date":"2020-12-16","close":9882.3877},{"date":"2020-12-17","close":9843.7842},{"date":"2020-12-18","close":9882.3877},{"date":"2020-12-21","close":9959.5938},{"date":"2020-12-22","close":10307.0215},{"date":"2020-12-23","close":10307.0215},{"date":"2020-12-24","close":10384.2275},{"date":"2020-12-28","close":10538.6396},{"date":"2020-12-29","close":10302.3848},{"date":"2020-12-30","close":10181.1787},{"date":"2021-01-04","close":9938.7705},{"date":"2021-01-05","close":10140.7783},{"date":"2021-01-06","close":10423.5889},{"date":"2021-01-07","close":10625.5957},{"date":"2021-01-08","close":10948.8096},{"date":"2021-01-11","close":12605.2705},{"date":"2021-01-12","close":11918.4443},{"date":"2021-01-13","close":12039.6484},{"date":"2021-01-14","close":11878.043},{"date":"2021-01-15","close":11514.4297},{"date":"2021-01-18","close":11191.2168},{"date":"2021-01-19","close":11676.0352},{"date":"2021-01-20","close":11797.2393},{"date":"2021-01-21","close":12120.4512},{"date":"2021-01-22","close":11797.2393},{"date":"2021-01-25","close":11474.0283},{"date":"2021-01-26","close":11312.4219},{"date":"2021-01-27","close":11272.0205},{"date":"2021-01-28","close":10706.3994},{"date":"2021-01-29","close":10059.9756},{"date":"2021-02-01","close":10423.5889},{"date":"2021-02-02","close":10423.5889},{"date":"2021-02-03","close":10383.1875},{"date":"2021-02-04","close":10140.7783},{"date":"2021-02-05","close":10383.1875},{"date":"2021-02-08","close":10463.9902},{"date":"2021-02-09","close":10383.1875},{"date":"2021-02-10","close":10423.5889},{"date":"2021-02-15","close":10302.3848},{"date":"2021-02-16","close":10261.9824},{"date":"2021-02-17","close":10140.7783},{"date":"2021-02-18","close":10019.5732},{"date":"2021-02-19","close":9979.1719},{"date":"2021-02-22","close":9857.9678},{"date":"2021-02-23","close":9696.3623},{"date":"2021-02-24","close":9373.1484},{"date":"2021-02-25","close":9534.7559},{"date":"2021-02-26","close":9251.9443},{"date":"2021-03-02","close":9453.9521},{"date":"2021-03-03","close":9979.1719},{"date":"2021-03-04","close":10059.9756},{"date":"2021-03-05","close":9857.9678},{"date":"2021-03-08","close":9979.1719},{"date":"2021-03-09","close":9979.1719},{"date":"2021-03-10","close":9938.7705},{"date":"2021-03-11","close":10019.5732},{"date":"2021-03-12","close":10019.5732},{"date":"2021-03-15","close":10100.376},{"date":"2021-03-16","close":10140.7783},{"date":"2021-03-17","close":10100.376},{"date":"2021-03-18","close":10100.376},{"date":"2021-03-19","close":10059.9756},{"date":"2021-03-22","close":10019.5732},{"date":"2021-03-23","close":9938.7705},{"date":"2021-03-24","close":9898.3691},{"date":"2021-03-25","close":9898.3691},{"date":"2021-03-26","close":10019.5732},{"date":"2021-03-29","close":9938.7705},{"date":"2021-03-30","close":10100.376},{"date":"2021-03-31","close":10544.793},{"date":"2021-04-01","close":10504.3926},{"date":"2021-04-02","close":10463.9902},{"date":"2021-04-05","close":10544.793},{"date":"2021-04-06","close":10868.0049},{"date":"2021-04-07","close":11150.8164},{"date":"2021-04-08","close":11070.0127},{"date":"2021-04-09","close":10868.0049},{"date":"2021-04-12","close":10908.4072},{"date":"2021-04-13","close":10665.998},{"date":"2021-04-14","close":10665.998},{"date":"2021-04-15","close":10706.3994},{"date":"2021-04-16","close":10908.4072},{"date":"2021-04-19","close":10787.2021},{"date":"2021-04-20","close":10908.4072},{"date":"2021-04-21","close":10585.1953},{"date":"2021-04-22","close":10746.8018},{"date":"2021-04-23","close":10908.4072},{"date":"2021-04-26","close":10989.21},{"date":"2021-04-27","close":10989.21},{"date":"2021-04-28","close":10827.6035},{"date":"2021-04-29","close":11231.6182},{"date":"2021-04-30","close":11433.626},{"date":"2021-05-03","close":11070.0127},{"date":"2021-05-04","close":11352.8242},{"date":"2021-05-06","close":11595.2314},{"date":"2021-05-07","close":11878.043},{"date":"2021-05-10","close":12241.6562},{"date":"2021-05-11","close":12160.8525},{"date":"2021-05-12","close":11918.4443},{"date":"2021-05-13","close":11554.8311},{"date":"2021-05-14","close":11676.0352},{"date":"2021-05-17","close":11716.4375},{"date":"2021-05-18","close":11958.8457},{"date":"2021-05-20","close":11595.2314},{"date":"2021-05-21","close":11554.8311},{"date":"2021-05-24","close":11312.4219},{"date":"2021-05-25","close":11393.2236},{"date":"2021-05-26","close":11312.4219},{"date":"2021-05-27","close":11272.0205},{"date":"2021-05-28","close":11393.2236},{"date":"2021-05-31","close":11393.2236},{"date":"2021-06-01","close":11474.0283},{"date":"2021-06-02","close":11514.4297},{"date":"2021-06-03","close":11514.4297},{"date":"2021-06-04","close":11393.2236},{"date":"2021-06-07","close":11312.4219},{"date":"2021-06-08","close":11231.6182},{"date":"2021-06-09","close":11110.415},{"date":"2021-06-10","close":11433.626},{"date":"2021-06-11","close":11191.2168},{"date":"2021-06-14","close":11110.415},{"date":"2021-06-15","close":11070.0127},{"date":"2021-06-16","close":11150.8164},{"date":"2021-06-17","close":10989.21},{"date":"2021-06-18","close":10989.21},{"date":"2021-06-21","close":10787.2021},{"date":"2021-06-22","close":10908.4072},{"date":"2021-06-23","close":10948.8096},{"date":"2021-06-24","close":11029.6113},{"date":"2021-06-25","close":11191.2168},{"date":"2021-06-28","close":11433.626},{"date":"2021-06-29","close":11231.6182},{"date":"2021-06-30","close":11231.6182},{"date":"2021-07-01","close":10989.21},{"date":"2021-07-02","close":10989.21},{"date":"2021-07-05","close":10948.8096},{"date":"2021-07-06","close":10908.4072},{"date":"2021-07-07","close":10746.8018},{"date":"2021-07-08","close":10585.1953},{"date":"2021-07-09","close":10423.5889},{"date":"2021-07-12","close":10625.5957},{"date":"2021-07-13","close":10746.8018},{"date":"2021-07-14","close":10585.1953},{"date":"2021-07-15","close":10665.998},{"date":"2021-07-16","close":10625.5957},{"date":"2021-07-19","close":10423.5889},{"date":"2021-07-20","close":10302.3848},{"date":"2021-07-21","close":10383.1875},{"date":"2021-07-22","close":10463.9902},{"date":"2021-07-23","close":10585.1953},{"date":"2021-07-26","close":10302.3848},{"date":"2021-07-27","close":10383.1875},{"date":"2021-07-28","close":10383.1875},{"date":"2021-07-29","close":10423.5889},{"date":"2021-07-30","close":10302.3848},{"date":"2021-08-02","close":10302.3848},{"date":"2021-08-03","close":10140.7783},{"date":"2021-08-04","close":10261.9824},{"date":"2021-08-05","close":10181.1787},{"date":"2021-08-06","close":10221.582},{"date":"2021-08-09","close":10302.3848},{"date":"2021-08-10","close":10302.3848},{"date":"2021-08-11","close":10302.3848},{"date":"2021-08-12","close":10221.582},{"date":"2021-08-13","close":10019.5732},{"date":"2021-08-17","close":9857.9678},{"date":"2021-08-18","close":10059.9756},{"date":"2021-08-19","close":9777.1641},{"date":"2021-08-20","close":9575.1562},{"date":"2021-08-23","close":9857.9678},{"date":"2021-08-24","close":10100.376},{"date":"2021-08-25","close":10140.7783},{"date":"2021-08-26","close":10140.7783},{"date":"2021-08-27","close":10221.582},{"date":"2021-08-30","close":10181.1787},{"date":"2021-08-31","close":10221.582},{"date":"2021-09-01","close":10302.3848},{"date":"2021-09-02","close":10302.3848},{"date":"2021-09-03","close":10342.7861},{"date":"2021-09-06","close":10342.7861},{"date":"2021-09-07","close":10302.3848},{"date":"2021-09-08","close":10261.9824},{"date":"2021-09-09","close":10221.582},{"date":"2021-09-10","close":10261.9824},{"date":"2021-09-13","close":10302.3848},{"date":"2021-09-14","close":10342.7861},{"date":"2021-09-15","close":10221.582},{"date":"2021-09-16","close":10261.9824},{"date":"2021-09-17","close":10463.9902},{"date":"2021-09-23","close":10302.3848},{"date":"2021-09-24","close":10261.9824},{"date":"2021-09-27","close":10261.9824},{"date":"2021-09-28","close":10140.7783},{"date":"2021-09-29","close":10059.9756},{"date":"2021-09-30","close":10221.582},{"date":"2021-10-01","close":10019.5732},{"date":"2021-10-05","close":9857.9678},{"date":"2021-10-06","close":9817.5654},{"date":"2021-10-07","close":9898.3691},{"date":"2021-10-08","close":9898.3691},{"date":"2021-10-12","close":9898.3691},{"date":"2021-10-13","close":10100.376},{"date":"2021-10-14","close":10140.7783},{"date":"2021-10-15","close":10261.9824},{"date":"2021-10-18","close":10342.7861},{"date":"2021-10-19","close":10463.9902},{"date":"2021-10-20","close":10342.7861},{"date":"2021-10-21","close":10463.9902},{"date":"2021-10-22","close":10463.9902},{"date":"2021-10-25","close":10544.793},{"date":"2021-10-26","close":10585.1953},{"date":"2021-10-27","close":10544.793},{"date":"2021-10-28","close":10342.7861},{"date":"2021-10-29","close":10221.582},{"date":"2021-11-01","close":10302.3848},{"date":"2021-11-02","close":10383.1875},{"date":"2021-11-03","close":10261.9824},{"date":"2021-11-04","close":10342.7861},{"date":"2021-11-05","close":10221.582},{"date":"2021-11-08","close":10221.582},{"date":"2021-11-09","close":10221.582},{"date":"2021-11-10","close":10140.7783},{"date":"2021-11-11","close":10100.376},{"date":"2021-11-12","close":10221.582},{"date":"2021-11-15","close":10463.9902},{"date":"2021-11-16","close":10504.3926},{"date":"2021-11-17","close":10423.5889},{"date":"2021-11-18","close":10383.1875},{"date":"2021-11-19","close":10383.1875},{"date":"2021-11-22","close":10383.1875},{"date":"2021-11-23","close":10383.1875},{"date":"2021-11-24","close":10504.3926},{"date":"2021-11-25","close":10423.5889},{"date":"2021-11-26","close":10181.1787},{"date":"2021-11-29","close":9938.7705},{"date":"2021-11-30","close":9736.7627},{"date":"2021-12-01","close":9857.9678},{"date":"2021-12-02","close":10019.5732},{"date":"2021-12-03","close":10181.1787},{"date":"2021-12-06","close":10261.9824},{"date":"2021-12-07","close":10261.9824},{"date":"2021-12-08","close":10221.582},{"date":"2021-12-09","close":10383.1875},{"date":"2021-12-10","close":10342.7861},{"date":"2021-12-13","close":10342.7861},{"date":"2021-12-14","close":10302.3848},{"date":"2021-12-15","close":10383.1875},{"date":"2021-12-16","close":10302.3848},{"date":"2021-12-17","close":10463.9902},{"date":"2021-12-20","close":10342.7861},{"date":"2021-12-21","close":10342.7861},{"date":"2021-12-22","close":10342.7861},{"date":"2021-12-23","close":10342.7861},{"date":"2021-12-24","close":10383.1875},{"date":"2021-12-27","close":10423.5889},{"date":"2021-12-28","close":10544.793},{"date":"2021-12-29","close":10562.0146},{"date":"2021-12-30","close":10562.0146},{"date":"2022-01-03","close":11000.0},{"date":"2022-01-04","close":10519.2539},{"date":"2022-01-05","close":10433.7305},{"date":"2022-01-06","close":10177.1641},{"date":"2022-01-07","close":10262.6855},{"date":"2022-01-10","close":10219.9258},{"date":"2022-01-11","close":10134.4023},{"date":"2022-01-12","close":10262.6855},{"date":"2022-01-13","close":10177.1641},{"date":"2022-01-14","close":10091.6416},{"date":"2022-01-17","close":9963.3584},{"date":"2022-01-18","close":9835.0752},{"date":"2022-01-19","close":9706.791},{"date":"2022-01-20","close":9877.8359},{"date":"2022-01-21","close":9706.791},{"date":"2022-01-24","close":9450.2236},{"date":"2022-01-25","close":9065.373},{"date":"2022-01-26","close":9065.373},{"date":"2022-01-27","close":9065.373},{"date":"2022-01-28","close":9236.418},{"date":"2022-02-03","close":9492.9854},{"date":"2022-02-04","close":9792.3145},{"date":"2022-02-07","close":9664.0303},{"date":"2022-02-08","close":9664.0303},{"date":"2022-02-09","close":9664.0303},{"date":"2022-02-10","close":9706.791},{"date":"2022-02-11","close":9621.2695},{"date":"2022-02-14","close":9492.9854},{"date":"2022-02-15","close":9321.9404},{"date":"2022-02-16","close":9407.4629},{"date":"2022-02-17","close":9492.9854},{"date":"2022-02-18","close":9407.4629},{"date":"2022-02-21","close":9407.4629},{"date":"2022-02-22","close":9407.4629},{"date":"2022-02-23","close":9407.4629},{"date":"2022-02-24","close":9193.6572},{"date":"2022-02-25","close":9321.9404},{"date":"2022-02-28","close":9321.9404},{"date":"2022-03-02","close":9492.9854},{"date":"2022-03-03","close":9664.0303},{"date":"2022-03-04","close":9664.0303},{"date":"2022-03-07","close":9364.7021},{"date":"2022-03-08","close":9193.6572},{"date":"2022-03-10","close":9193.6572},{"date":"2022-03-11","close":9193.6572},{"date":"2022-03-14","close":9321.9404},{"date":"2022-03-15","close":9321.9404},{"date":"2022-03-16","close":9321.9404},{"date":"2022-03-17","close":9321.9404},{"date":"2022-03-18","close":9450.2236},{"date":"2022-03-21","close":9450.2236},{"date":"2022-03-22","close":9450.2236},{"date":"2022-03-23","close":9492.9854},{"date":"2022-03-24","close":9450.2236},{"date":"2022-03-25","close":9364.7021},{"date":"2022-03-28","close":9450.2236},{"date":"2022-03-29","close":9450.2236},{"date":"2022-03-30","close":9450.2236},{"date":"2022-03-31","close":9492.9854},{"date":"2022-04-01","close":9450.2236},{"date":"2022-04-04","close":9578.5078},{"date":"2022-04-05","close":9621.2695},{"date":"2022-04-06","close":9621.2695},{"date":"2022-04-07","close":9621.2695},{"date":"2022-04-08","close":9621.2695},{"date":"2022-04-11","close":9621.2695},{"date":"2022-04-12","close":9535.7461},{"date":"2022-04-13","close":9706.791},{"date":"2022-04-14","close":9706.791},{"date":"2022-04-15","close":9664.0303},{"date":"2022-04-18","close":9706.791},{"date":"2022-04-19","close":9749.5527},{"date":"2022-04-20","close":9706.791},{"date":"2022-04-21","close":9749.5527},{"date":"2022-04-22","close":9792.3145},{"date":"2022-04-25","close":9578.5078},{"date":"2022-04-26","close":9578.5078},{"date":"2022-04-27","close":9364.7021},{"date":"2022-04-28","close":9364.7021},{"date":"2022-04-29","close":9407.4629},{"date":"2022-05-02","close":9321.9404},{"date":"2022-05-03","close":9236.418},{"date":"2022-05-04","close":9279.1787},{"date":"2022-05-06","close":9150.8955},{"date":"2022-05-09","close":9479.0},{"date":"2022-05-10","close":9022.6123},{"date":"2022-05-11","close":9022.6123},{"date":"2022-05-12","close":8808.8057},{"date":"2022-05-13","close":8937.0898},{"date":"2022-05-16","close":8979.8506},{"date":"2022-05-17","close":8937.0898},{"date":"2022-05-18","close":8937.0898},{"date":"2022-05-19","close":8723.2842},{"date":"2022-05-20","close":8808.8057},{"date":"2022-05-23","close":8808.8057},{"date":"2022-05-24","close":8808.8057},{"date":"2022-05-25","close":8894.3281},{"date":"2022-05-26","close":8894.3281},{"date":"2022-05-27","close":8979.8506},{"date":"2022-05-30","close":9065.373},{"date":"2022-05-31","close":9065.373},{"date":"2022-06-02","close":8937.0898},{"date":"2022-06-03","close":9065.373},{"date":"2022-06-07","close":8851.5674},{"date":"2022-06-08","close":8979.8506},{"date":"2022-06-09","close":8851.5674},{"date":"2022-06-10","close":9150.8955},{"date":"2022-06-13","close":8766.0459},{"date":"2022-06-14","close":8766.0459},{"date":"2022-06-15","close":8595.001},{"date":"2022-06-16","close":8552.2393},{"date":"2022-06-17","close":8466.7178},{"date":"2022-06-20","close":8338.4326},{"date":"2022-06-21","close":8552.2393},{"date":"2022-06-22","close":8381.1934},{"date":"2022-06-23","close":8201.5977},{"date":"2022-06-24","close":8432.5078},{"date":"2022-06-27","close":8500.9258},{"date":"2022-06-28","close":8509.4785},{"date":"2022-06-29","close":8441.0596},{"date":"2022-06-30","close":8346.9854},{"date":"2022-07-01","close":8338.4326},{"date":"2022-07-04","close":8193.0449},{"date":"2022-07-05","close":8287.1201},{"date":"2022-07-06","close":8201.5977},{"date":"2022-07-07","close":8201.5977},{"date":"2022-07-08","close":8270.0146},{"date":"2022-07-11","close":8227.2539},{"date":"2022-07-12","close":8064.7622},{"date":"2022-07-13","close":8124.626},{"date":"2022-07-14","close":8090.4175},{"date":"2022-07-15","close":8116.0747},{"date":"2022-07-18","close":8338.4326},{"date":"2022-07-19","close":8346.9854},{"date":"2022-07-20","close":8432.5078},{"date":"2022-07-21","close":8595.001},{"date":"2022-07-22","close":8851.5674},{"date":"2022-07-25","close":8894.3281},{"date":"2022-07-26","close":8851.5674},{"date":"2022-07-27","close":8937.0898},{"date":"2022-07-28","close":8979.8506},{"date":"2022-07-29","close":9108.1338},{"date":"2022-08-01","close":9108.1338},{"date":"2022-08-02","close":8851.5674},{"date":"2022-08-03","close":8808.8057},{"date":"2022-08-04","close":8766.0459},{"date":"2022-08-05","close":8851.5674},{"date":"2022-08-08","close":8979.8506},{"date":"2022-08-09","close":8937.0898},{"date":"2022-08-10","close":8808.8057},{"date":"2022-08-11","close":8979.8506},{"date":"2022-08-12","close":9022.6123},{"date":"2022-08-16","close":9022.6123},{"date":"2022-08-17","close":9022.6123},{"date":"2022-08-18","close":8979.8506},{"date":"2022-08-19","close":8979.8506},{"date":"2022-08-22","close":8680.5225},{"date":"2022-08-23","close":8637.7627},{"date":"2022-08-24","close":8637.7627},{"date":"2022-08-25","close":8808.8057},{"date":"2022-08-26","close":8894.3281},{"date":"2022-08-29","close":8723.2842},{"date":"2022-08-30","close":8851.5674},{"date":"2022-08-31","close":8851.5674},{"date":"2022-09-01","close":8637.7627},{"date":"2022-09-02","close":8637.7627},{"date":"2022-09-05","close":8680.5225},{"date":"2022-09-06","close":8766.0459},{"date":"2022-09-07","close":8475.2686},{"date":"2022-09-08","close":8518.0303},{"date":"2022-09-13","close":8723.2842},{"date":"2022-09-14","close":8723.2842},{"date":"2022-09-15","close":8637.7627},{"date":"2022-09-16","close":8535.1348},{"date":"2022-09-19","close":8543.6855},{"date":"2022-09-20","close":8595.001},{"date":"2022-09-21","close":8637.7627},{"date":"2022-09-22","close":8937.0898},{"date":"2022-09-23","close":8637.7627},{"date":"2022-09-26","close":8381.1934},{"date":"2022-09-27","close":8423.9561},{"date":"2022-09-28","close":8261.4619},{"date":"2022-09-29","close":8304.2236},{"date":"2022-09-30","close":8312.7764},{"date":"2022-10-04","close":8338.4326},{"date":"2022-10-05","close":8244.3584},{"date":"2022-10-06","close":8321.3291},{"date":"2022-10-07","close":8355.5381},{"date":"2022-10-11","close":8235.8057},{"date":"2022-10-12","close":8244.3584},{"date":"2022-10-13","close":8124.626},{"date":"2022-10-14","close":8252.9102},{"date":"2022-10-17","close":8252.9102},{"date":"2022-10-18","close":8321.3291},{"date":"2022-10-19","close":8295.6709},{"date":"2022-10-20","close":8030.5527},{"date":"2022-10-21","close":8004.896},{"date":"2022-10-24","close":8030.5527},{"date":"2022-10-25","close":7987.791},{"date":"2022-10-26","close":7936.479},{"date":"2022-10-27","close":7987.791},{"date":"2022-10-28","close":7953.5815},{"date":"2022-10-31","close":7885.1641},{"date":"2022-11-01","close":7919.3735},{"date":"2022-11-02","close":7893.7163},{"date":"2022-11-03","close":7842.4023},{"date":"2022-11-04","close":7868.0601},{"date":"2022-11-07","close":7893.7163},{"date":"2022-11-08","close":8158.8354},{"date":"2022-11-09","close":8167.3877},{"date":"2022-11-10","close":8141.7314},{"date":"2022-11-11","close":8346.9854},{"date":"2022-11-14","close":8432.5078},{"date":"2022-11-15","close":8466.7178},{"date":"2022-11-16","close":8509.4785},{"date":"2022-11-17","close":8483.8213},{"date":"2022-11-18","close":8381.1934},{"date":"2022-11-21","close":8312.7764},{"date":"2022-11-22","close":8338.4326},{"date":"2022-11-23","close":8304.2236},{"date":"2022-11-24","close":8423.9561},{"date":"2022-11-25","close":8466.7178},{"date":"2022-11-28","close":8415.4023},{"date":"2022-11-29","close":8466.7178},{"date":"2022-11-30","close":8680.5225},{"date":"2022-12-01","close":8808.8057},{"date":"2022-12-02","close":8808.8057},{"date":"2022-12-05","close":8723.2842},{"date":"2022-12-06","close":8595.001},{"date":"2022-12-07","close":8595.001},{"date":"2022-12-08","close":8680.5225},{"date":"2022-12-09","close":8500.9258},{"date":"2022-12-12","close":8526.582},{"date":"2022-12-13","close":8637.7627},{"date":"2022-12-14","close":8680.5225},{"date":"2022-12-15","close":8595.001},{"date":"2022-12-16","close":8637.7627},{"date":"2022-12-19","close":8595.001},{"date":"2022-12-20","close":8595.001},{"date":"2022-12-21","close":8637.7627},{"date":"2022-12-22","close":8723.2842},{"date":"2022-12-23","close":8552.2393},{"date":"2022-12-26","close":8535.1348},{"date":"2022-12-27","close":8526.582},{"date":"2022-12-28","close":8450.1748},{"date":"2022-12-29","close":8180.2007},{"date":"2023-01-02","close":7766.2412},{"date":"2023-01-03","close":7811.2368},{"date":"2023-01-04","close":7964.2217},{"date":"2023-01-05","close":8072.2114},{"date":"2023-01-06","close":8108.208},{"date":"2023-01-09","close":8180.2007},{"date":"2023-01-10","close":8351.1855},{"date":"2023-01-11","close":8342.1855},{"date":"2023-01-12","close":8315.1885},{"date":"2023-01-13","close":8414.1777},{"date":"2023-01-16","close":8450.1748},{"date":"2023-01-17","close":8369.1816},{"date":"2023-01-18","close":8369.1816},{"date":"2023-01-19","close":8405.1787},{"date":"2023-01-20","close":8423.1777},{"date":"2023-01-25","close":8414.1777},{"date":"2023-01-26","close":8558.1641},{"date":"2023-01-27","close":8747.1455},{"date":"2023-01-30","close":8639.1562},{"date":"2023-01-31","close":8477.1719},{"date":"2023-02-01","close":8531.167},{"date":"2023-02-02","close":8666.1533},{"date":"2023-02-03","close":8630.1572},{"date":"2023-02-06","close":8585.1611},{"date":"2023-02-07","close":8549.1641},{"date":"2023-02-08","close":8675.1523},{"date":"2023-02-09","close":8666.1533},{"date":"2023-02-10","close":8621.1582},{"date":"2023-02-13","close":8639.1562},{"date":"2023-02-14","close":8684.1514},{"date":"2023-02-15","close":8504.1699},{"date":"2023-02-16","close":8486.1719},{"date":"2023-02-17","close":8477.1719},{"date":"2023-02-20","close":8477.1719},{"date":"2023-02-21","close":8450.1748},{"date":"2023-02-22","close":8360.1836},{"date":"2023-02-23","close":8432.1758},{"date":"2023-02-24","close":8441.1758},{"date":"2023-02-27","close":8450.1748},{"date":"2023-02-28","close":8423.1777},{"date":"2023-03-02","close":8396.1797},{"date":"2023-03-03","close":8342.1855},{"date":"2023-03-06","close":8261.1924},{"date":"2023-03-07","close":8252.1934},{"date":"2023-03-08","close":8216.1963},{"date":"2023-03-09","close":8216.1963},{"date":"2023-03-10","close":8144.2041},{"date":"2023-03-13","close":8108.208},{"date":"2023-03-14","close":7982.2207},{"date":"2023-03-15","close":7964.2217},{"date":"2023-03-16","close":7811.2368},{"date":"2023-03-17","close":7793.2388},{"date":"2023-03-20","close":7793.2388},{"date":"2023-03-21","close":7874.2305},{"date":"2023-03-22","close":7901.228},{"date":"2023-03-23","close":7892.229},{"date":"2023-03-24","close":7847.2339},{"date":"2023-03-27","close":7766.2412},{"date":"2023-03-28","close":7721.2456},{"date":"2023-03-29","close":7802.2378},{"date":"2023-03-30","close":7811.2368},{"date":"2023-03-31","close":7937.2251},{"date":"2023-04-03","close":7874.2305},{"date":"2023-04-04","close":7847.2339},{"date":"2023-04-05","close":7901.228},{"date":"2023-04-06","close":7856.2324},{"date":"2023-04-07","close":7901.228},{"date":"2023-04-10","close":7901.228},{"date":"2023-04-11","close":7946.2241},{"date":"2023-04-12","close":8018.2178},{"date":"2023-04-13","close":8108.208},{"date":"2023-04-14","close":8180.2007},{"date":"2023-04-17","close":8126.2061},{"date":"2023-04-18","close":8117.207},{"date":"2023-04-19","close":8207.1992},{"date":"2023-04-20","close":8153.2041},{"date":"2023-04-21","close":8108.208},{"date":"2023-04-24","close":8072.2114},{"date":"2023-04-25","close":8018.2178},{"date":"2023-04-26","close":8063.2124},{"date":"2023-04-27","close":8000.2188},{"date":"2023-04-28","close":8045.2144},{"date":"2023-05-02","close":8090.2104},{"date":"2023-05-03","close":8063.2124},{"date":"2023-05-04","close":8027.2153},{"date":"2023-05-08","close":8009.2178},{"date":"2023-05-09","close":8018.2178},{"date":"2023-05-10","close":8018.2178},{"date":"2023-05-11","close":8036.2144},{"date":"2023-05-12","close":8027.2153},{"date":"2023-05-15","close":7982.2207},{"date":"2023-05-16","close":7973.2217},{"date":"2023-05-17","close":7982.2207},{"date":"2023-05-18","close":7973.2217},{"date":"2023-05-19","close":8000.2188},{"date":"2023-05-22","close":8045.2144},{"date":"2023-05-23","close":8018.2178},{"date":"2023-05-24","close":8036.2144},{"date":"2023-05-25","close":8018.2178},{"date":"2023-05-26","close":8000.2188},{"date":"2023-05-30","close":8045.2144},{"date":"2023-05-31","close":8063.2124},{"date":"2023-06-01","close":8099.2085},{"date":"2023-06-02","close":8153.2041},{"date":"2023-06-05","close":8198.2002},{"date":"2023-06-07","close":8162.2031},{"date":"2023-06-08","close":8099.2085},{"date":"2023-06-09","close":8135.2051},{"date":"2023-06-12","close":8108.208},{"date":"2023-06-13","close":8171.2021},{"date":"2023-06-14","close":8117.207},{"date":"2023-06-15","close":8099.2085},{"date":"2023-06-16","close":8072.2114},{"date":"2023-06-19","close":8081.2104},{"date":"2023-06-20","close":8009.2178},{"date":"2023-06-21","close":7964.2217},{"date":"2023-06-22","close":7991.2188},{"date":"2023-06-23","close":7910.2275},{"date":"2023-06-26","close":7910.2275},{"date":"2023-06-27","close":7919.2266},{"date":"2023-06-28","close":7892.229},{"date":"2023-06-29","close":7811.2368},{"date":"2023-06-30","close":7865.2324},{"date":"2023-07-03","close":7928.2261},{"date":"2023-07-04","close":7919.2266},{"date":"2023-07-05","close":7820.2363},{"date":"2023-07-06","close":7703.2471},{"date":"2023-07-07","close":7631.2544},{"date":"2023-07-10","close":7622.2559},{"date":"2023-07-11","close":7676.25},{"date":"2023-07-12","close":7685.2495},{"date":"2023-07-13","close":7658.2515},{"date":"2023-07-14","close":7748.2427},{"date":"2023-07-17","close":7739.2437},{"date":"2023-07-18","close":7721.2456},{"date":"2023-07-19","close":7649.2524},{"date":"2023-07-20","close":7604.2573},{"date":"2023-07-21","close":7559.2617},{"date":"2023-07-24","close":7379.2793},{"date":"2023-07-25","close":7298.2871},{"date":"2023-07-26","close":7163.3003},{"date":"2023-07-27","close":7334.2837},{"date":"2023-07-28","close":7379.2793},{"date":"2023-07-31","close":7397.2773},{"date":"2023-08-01","close":7532.2646},{"date":"2023-08-02","close":7424.2749},{"date":"2023-08-03","close":7442.2729},{"date":"2023-08-04","close":7496.2676},{"date":"2023-08-07","close":7568.2612},{"date":"2023-08-08","close":7523.2651},{"date":"2023-08-09","close":7487.269},{"date":"2023-08-10","close":7514.2661},{"date":"2023-08-11","close":7559.2617},{"date":"2023-08-14","close":7595.2578},{"date":"2023-08-16","close":7568.2612},{"date":"2023-08-17","close":7505.2666},{"date":"2023-08-18","close":7604.2573},{"date":"2023-08-21","close":7631.2544},{"date":"2023-08-22","close":7622.2559},{"date":"2023-08-23","close":7676.25},{"date":"2023-08-24","close":7640.2544},{"date":"2023-08-25","close":7604.2573},{"date":"2023-08-28","close":7640.2544},{"date":"2023-08-29","close":7658.2515},{"date":"2023-08-30","close":7685.2495},{"date":"2023-08-31","close":7694.2485},{"date":"2023-09-01","close":7703.2471},{"date":"2023-09-04","close":7712.2471},{"date":"2023-09-05","close":7685.2495},{"date":"2023-09-06","close":7595.2578},{"date":"2023-09-07","close":7595.2578},{"date":"2023-09-08","close":7640.2544},{"date":"2023-09-11","close":7658.2515},{"date":"2023-09-12","close":7649.2524},{"date":"2023-09-13","close":7631.2544},{"date":"2023-09-14","close":7595.2578},{"date":"2023-09-15","close":7685.2495},{"date":"2023-09-18","close":7712.2471},{"date":"2023-09-19","close":7757.2422},{"date":"2023-09-20","close":7730.2451},{"date":"2023-09-21","close":7640.2544},{"date":"2023-09-22","close":7640.2544},{"date":"2023-09-25","close":7586.2588},{"date":"2023-09-26","close":7532.2646},{"date":"2023-09-27","close":7541.2632},{"date":"2023-10-04","close":7343.2832},{"date":"2023-10-05","close":7379.2793},{"date":"2023-10-06","close":7388.2783},{"date":"2023-10-10","close":7424.2749},{"date":"2023-10-11","close":7514.2661},{"date":"2023-10-12","close":7568.2612},{"date":"2023-10-13","close":7622.2559},{"date":"2023-10-16","close":7631.2544},{"date":"2023-10-17","close":7712.2471},{"date":"2023-10-18","close":7712.2471},{"date":"2023-10-19","close":7631.2544},{"date":"2023-10-20","close":7577.2598},{"date":"2023-10-23","close":7478.27},{"date":"2023-10-24","close":7550.2627},{"date":"2023-10-25","close":7523.2651},{"date":"2023-10-26","close":7478.27},{"date":"2023-10-27","close":7460.2715},{"date":"2023-10-30","close":7433.2739},{"date":"2023-10-31","close":7352.2812},{"date":"2023-11-01","close":7424.2749},{"date":"2023-11-02","close":7496.2676},{"date":"2023-11-03","close":7559.2617},{"date":"2023-11-06","close":7649.2524},{"date":"2023-11-07","close":7604.2573},{"date":"2023-11-08","close":7568.2612},{"date":"2023-11-09","close":7640.2544},{"date":"2023-11-10","close":7631.2544},{"date":"2023-11-13","close":7595.2578},{"date":"2023-11-14","close":7622.2559},{"date":"2023-11-15","close":7757.2422},{"date":"2023-11-16","close":7739.2437},{"date":"2023-11-17","close":7721.2456},{"date":"2023-11-20","close":7757.2422},{"date":"2023-11-21","close":7784.2397},{"date":"2023-11-22","close":7784.2397},{"date":"2023-11-23","close":7793.2388},{"date":"2023-11-24","close":7784.2397},{"date":"2023-11-27","close":7793.2388},{"date":"2023-11-28","close":7802.2378},{"date":"2023-11-29","close":7766.2412},{"date":"2023-11-30","close":7793.2388},{"date":"2023-12-01","close":7793.2388},{"date":"2023-12-04","close":7811.2368},{"date":"2023-12-05","close":7811.2368},{"date":"2023-12-06","close":7829.2354},{"date":"2023-12-07","close":7811.2368},{"date":"2023-12-08","close":7838.2349},{"date":"2023-12-11","close":7802.2378},{"date":"2023-12-12","close":7784.2397},{"date":"2023-12-13","close":7784.2397},{"date":"2023-12-14","close":7775.2412},{"date":"2023-12-15","close":7775.2412},{"date":"2023-12-18","close":7748.2427},{"date":"2023-12-19","close":7757.2422},{"date":"2023-12-20","close":7757.2422},{"date":"2023-12-21","close":7766.2412},{"date":"2023-12-22","close":7802.2378},{"date":"2023-12-26","close":7829.2354},{"date":"2023-12-27","close":7721.2456},{"date":"2023-12-28","close":7730.2451},{"date":"2024-01-02","close":7685.2495},{"date":"2024-01-03","close":7604.2573},{"date":"2024-01-04","close":7550.2627},{"date":"2024-01-05","close":7487.269},{"date":"2024-01-08","close":7451.272},{"date":"2024-01-09","close":7469.2705},{"date":"2024-01-10","close":7478.27},{"date":"2024-01-11","close":7586.2588},{"date":"2024-01-12","close":7631.2544},{"date":"2024-01-15","close":7595.2578},{"date":"2024-01-16","close":7532.2646},{"date":"2024-01-17","close":7433.2739},{"date":"2024-01-18","close":7451.272},{"date":"2024-01-19","close":7469.2705},{"date":"2024-01-22","close":7460.2715},{"date":"2024-01-23","close":7487.269},{"date":"2024-01-24","close":7469.2705},{"date":"2024-01-25","close":7505.2666},{"date":"2024-01-26","close":7514.2661},{"date":"2024-01-29","close":7658.2515},{"date":"2024-01-30","close":7658.2515},{"date":"2024-01-31","close":7820.2363},{"date":"2024-02-01","close":8189.1997},{"date":"2024-02-02","close":8225.1963},{"date":"2024-02-05","close":8234.1953},{"date":"2024-02-06","close":8180.2007},{"date":"2024-02-07","close":8288.1904},{"date":"2024-02-08","close":8324.1865},{"date":"2024-02-13","close":8630.1572},{"date":"2024-02-14","close":8459.1738},{"date":"2024-02-15","close":8396.1797},{"date":"2024-02-16","close":8531.167},{"date":"2024-02-19","close":8702.1494},{"date":"2024-02-20","close":8603.1602},{"date":"2024-02-21","close":8648.1562},{"date":"2024-02-22","close":8666.1533},{"date":"2024-02-23","close":8630.1572},{"date":"2024-02-26","close":8279.1914},{"date":"2024-02-27","close":8243.1953},{"date":"2024-02-28","close":8297.1895},{"date":"2024-02-29","close":8324.1865},{"date":"2024-03-04","close":8531.167},{"date":"2024-03-05","close":8549.1641},{"date":"2024-03-06","close":8594.1602},{"date":"2024-03-07","close":8558.1641},{"date":"2024-03-08","close":8540.166},{"date":"2024-03-11","close":8369.1816},{"date":"2024-03-12","close":8360.1836},{"date":"2024-03-13","close":8441.1758},{"date":"2024-03-14","close":8558.1641},{"date":"2024-03-15","close":8594.1602},{"date":"2024-03-18","close":8513.168},{"date":"2024-03-19","close":8432.1758},{"date":"2024-03-20","close":8405.1787},{"date":"2024-03-21","close":8558.1641},{"date":"2024-03-22","close":8477.1719},{"date":"2024-03-25","close":8459.1738},{"date":"2024-03-26","close":8423.1777},{"date":"2024-03-27","close":8342.1855},{"date":"2024-03-28","close":8030.0},{"date":"2024-03-29","close":7986.0},{"date":"2024-04-01","close":7896.0},{"date":"2024-04-02","close":7914.0},{"date":"2024-04-03","close":7905.0},{"date":"2024-04-04","close":7914.0},{"date":"2024-04-05","close":7896.0},{"date":"2024-04-08","close":7896.0},{"date":"2024-04-09","close":7869.0},{"date":"2024-04-11","close":7708.0},{"date":"2024-04-12","close":7619.0},{"date":"2024-04-15","close":7646.0},{"date":"2024-04-16","close":7556.0},{"date":"2024-04-17","close":7530.0},{"date":"2024-04-18","close":7574.0},{"date":"2024-04-19","close":7574.0},{"date":"2024-04-22","close":7735.0},{"date":"2024-04-23","close":7762.0},{"date":"2024-04-24","close":7771.0},{"date":"2024-04-25","close":7726.0},{"date":"2024-04-26","close":7834.0},{"date":"2024-04-29","close":7923.0},{"date":"2024-04-30","close":7959.0},{"date":"2024-05-02","close":7896.0},{"date":"2024-05-03","close":7843.0},{"date":"2024-05-07","close":7896.0},{"date":"2024-05-08","close":7923.0},{"date":"2024-05-09","close":7887.0},{"date":"2024-05-10","close":8048.0},{"date":"2024-05-13","close":8048.0},{"date":"2024-05-14","close":8120.0},{"date":"2024-05-16","close":8102.0},{"date":"2024-05-17","close":7950.0},{"date":"2024-05-20","close":7923.0},{"date":"2024-05-21","close":7923.0},{"date":"2024-05-22","close":7914.0},{"date":"2024-05-23","close":7896.0},{"date":"2024-05-24","close":7869.0},{"date":"2024-05-27","close":7825.0},{"date":"2024-05-28","close":7807.0},{"date":"2024-05-29","close":7780.0},{"date":"2024-05-30","close":7780.0},{"date":"2024-05-31","close":7762.0},{"date":"2024-06-03","close":7816.0},{"date":"2024-06-04","close":7682.0},{"date":"2024-06-05","close":7726.0},{"date":"2024-06-07","close":7673.0},{"date":"2024-06-10","close":7655.0},{"date":"2024-06-11","close":7637.0},{"date":"2024-06-12","close":7637.0},{"date":"2024-06-13","close":7637.0},{"date":"2024-06-14","close":7592.0},{"date":"2024-06-17","close":7601.0},{"date":"2024-06-18","close":7628.0},{"date":"2024-06-19","close":7592.0},{"date":"2024-06-20","close":7869.0},{"date":"2024-06-21","close":7789.0},{"date":"2024-06-24","close":7762.0},{"date":"2024-06-25","close":7762.0},{"date":"2024-06-26","close":7744.0},{"date":"2024-06-27","close":7717.0},{"date":"2024-06-28","close":7816.0},{"date":"2024-07-01","close":7780.0},{"date":"2024-07-02","close":7762.0},{"date":"2024-07-03","close":7860.0},{"date":"2024-07-04","close":7977.0},{"date":"2024-07-05","close":7878.0},{"date":"2024-07-08","close":7860.0},{"date":"2024-07-09","close":7825.0},{"date":"2024-07-10","close":7896.0},{"date":"2024-07-11","close":8039.0},{"date":"2024-07-12","close":8021.0},{"date":"2024-07-15","close":8129.0},{"date":"2024-07-16","close":8102.0},{"date":"2024-07-17","close":8084.0},{"date":"2024-07-18","close":8048.0},{"date":"2024-07-19","close":7959.0},{"date":"2024-07-22","close":7932.0},{"date":"2024-07-23","close":7941.0},{"date":"2024-07-24","close":7878.0},{"date":"2024-07-25","close":7780.0},{"date":"2024-07-26","close":7869.0},{"date":"2024-07-29","close":7986.0},{"date":"2024-07-30","close":7995.0},{"date":"2024-07-31","close":7995.0},{"date":"2024-08-01","close":8030.0},{"date":"2024-08-02","close":7762.0},{"date":"2024-08-05","close":7243.0},{"date":"2024-08-06","close":7422.0},{"date":"2024-08-07","close":7556.0},{"date":"2024-08-08","close":7565.0},{"date":"2024-08-09","close":7583.0},{"date":"2024-08-12","close":7628.0},{"date":"2024-08-13","close":7547.0},{"date":"2024-08-14","close":7637.0},{"date":"2024-08-16","close":7646.0},{"date":"2024-08-19","close":7673.0},{"date":"2024-08-20","close":7807.0},{"date":"2024-08-21","close":7843.0},{"date":"2024-08-22","close":7798.0},{"date":"2024-08-23","close":7825.0},{"date":"2024-08-26","close":7887.0},{"date":"2024-08-27","close":7887.0},{"date":"2024-08-28","close":7816.0},{"date":"2024-08-29","close":7789.0},{"date":"2024-08-30","close":7825.0},{"date":"2024-09-02","close":7843.0},{"date":"2024-09-03","close":7923.0},{"date":"2024-09-04","close":7789.0},{"date":"2024-09-05","close":7780.0},{"date":"2024-09-06","close":8129.0},{"date":"2024-09-09","close":8039.0},{"date":"2024-09-10","close":7959.0},{"date":"2024-09-11","close":7825.0},{"date":"2024-09-12","close":7914.0},{"date":"2024-09-13","close":8066.0},{"date":"2024-09-19","close":8138.0},{"date":"2024-09-20","close":8245.0},{"date":"2024-09-23","close":8272.0},{"date":"2024-09-24","close":8200.0},{"date":"2024-09-25","close":7923.0},{"date":"2024-09-26","close":8075.0},{"date":"2024-09-27","close":8084.0},{"date":"2024-09-30","close":7905.0},{"date":"2024-10-02","close":7905.0},{"date":"2024-10-04","close":7932.0},{"date":"2024-10-07","close":7959.0},{"date":"2024-10-08","close":7986.0},{"date":"2024-10-10","close":8048.0},{"date":"2024-10-11","close":8084.0},{"date":"2024-10-14","close":8075.0},{"date":"2024-10-15","close":8048.0},{"date":"2024-10-16","close":8066.0},{"date":"2024-10-17","close":8102.0},{"date":"2024-10-18","close":8120.0},{"date":"2024-10-21","close":8093.0},{"date":"2024-10-22","close":7995.0},{"date":"2024-10-23","close":7995.0},{"date":"2024-10-24","close":7941.0},{"date":"2024-10-25","close":7896.0},{"date":"2024-10-28","close":7914.0},{"date":"2024-10-29","close":7941.0},{"date":"2024-10-30","close":7932.0},{"date":"2024-10-31","close":7852.0},{"date":"2024-11-01","close":7887.0},{"date":"2024-11-04","close":7869.0},{"date":"2024-11-05","close":7905.0},{"date":"2024-11-06","close":7905.0},{"date":"2024-11-07","close":7923.0},{"date":"2024-11-08","close":7843.0},{"date":"2024-11-11","close":7816.0},{"date":"2024-11-12","close":7646.0},{"date":"2024-11-13","close":7530.0},{"date":"2024-11-14","close":7637.0},{"date":"2024-11-15","close":7637.0},{"date":"2024-11-18","close":7735.0},{"date":"2024-11-19","close":7726.0},{"date":"2024-11-20","close":7771.0},{"date":"2024-11-21","close":7789.0},{"date":"2024-11-22","close":7843.0},{"date":"2024-11-25","close":7825.0},{"date":"2024-11-26","close":7869.0},{"date":"2024-11-27","close":6841.0},{"date":"2024-11-28","close":6913.0},{"date":"2024-11-29","close":6787.0},{"date":"2024-12-02","close":6752.0},{"date":"2024-12-03","close":6930.0},{"date":"2024-12-04","close":6841.0},{"date":"2024-12-05","close":6787.0},{"date":"2024-12-06","close":6796.0},{"date":"2024-12-09","close":6501.0},{"date":"2024-12-10","close":6635.0},{"date":"2024-12-11","close":6707.0},{"date":"2024-12-12","close":6752.0},{"date":"2024-12-13","close":6975.0},{"date":"2024-12-16","close":6859.0},{"date":"2024-12-17","close":6796.0},{"date":"2024-12-18","close":6841.0},{"date":"2024-12-19","close":6787.0},{"date":"2024-12-20","close":6725.0},{"date":"2024-12-23","close":6796.0},{"date":"2024-12-24","close":6850.0},{"date":"2024-12-26","close":6841.0},{"date":"2024-12-27","close":6689.0},{"date":"2024-12-30","close":6653.0},{"date":"2025-01-02","close":6573.0},{"date":"2025-01-03","close":6635.0},{"date":"2025-01-06","close":6253.6646},{"date":"2025-01-07","close":6228.3804},{"date":"2025-01-08","close":6203.0962},{"date":"2025-01-09","close":6177.812},{"date":"2025-01-10","close":6186.2397},{"date":"2025-01-13","close":6219.9521},{"date":"2025-01-14","close":6160.7183},{"date":"2025-01-15","close":6057.7275},{"date":"2025-01-16","close":6095.1782},{"date":"2025-01-17","close":6132.6299},{"date":"2025-01-20","close":6207.5322},{"date":"2025-01-21","close":6226.2578},{"date":"2025-01-22","close":6160.7183},{"date":"2025-01-23","close":6160.7183},{"date":"2025-01-24","close":6151.3555},{"date":"2025-01-31","close":6179.4438},{"date":"2025-02-03","close":6057.7275},{"date":"2025-02-04","close":6132.6299},{"date":"2025-02-05","close":6067.0903},{"date":"2025-02-06","close":6057.7275},{"date":"2025-02-07","close":5982.8252},{"date":"2025-02-10","close":5926.6484},{"date":"2025-02-11","close":5776.8438},{"date":"2025-02-12","close":5767.481},{"date":"2025-02-13","close":5748.7554},{"date":"2025-02-14","close":5730.0298},{"date":"2025-02-17","close":5870.4717},{"date":"2025-02-18","close":5926.6484},{"date":"2025-02-19","close":5973.4624},{"date":"2025-02-20","close":5917.2856},{"date":"2025-02-21","close":5945.374},{"date":"2025-02-24","close":5936.0112},{"date":"2025-02-25","close":5889.1973},{"date":"2025-02-26","close":5926.6484},{"date":"2025-02-27","close":5898.5596},{"date":"2025-02-28","close":5720.667},{"date":"2025-03-04","close":5730.0298},{"date":"2025-03-05","close":5767.481},{"date":"2025-03-06","close":5879.8345},{"date":"2025-03-07","close":5851.7456},{"date":"2025-03-10","close":5917.2856},{"date":"2025-03-11","close":5851.7456},{"date":"2025-03-12","close":5804.9316},{"date":"2025-03-13","close":5804.9316},{"date":"2025-03-14","close":5823.6577},{"date":"2025-03-17","close":5421.0571},{"date":"2025-03-18","close":5430.4204},{"date":"2025-03-19","close":5411.6948},{"date":"2025-03-20","close":5421.0571},{"date":"2025-03-21","close":5392.9692},{"date":"2025-03-24","close":5411.6948},{"date":"2025-03-25","close":5374.2437},{"date":"2025-03-26","close":5477.2344},{"date":"2025-03-27","close":5467.8711},{"date":"2025-03-28","close":5506.5137},{"date":"2025-03-31","close":5438.8896},{"date":"2025-04-01","close":5419.5688},{"date":"2025-04-02","close":5284.3208},{"date":"2025-04-03","close":5216.6973},{"date":"2025-04-04","close":5303.6421},{"date":"2025-04-07","close":5042.8071},{"date":"2025-04-08","close":5100.7705},{"date":"2025-04-09","close":5071.7891},{"date":"2025-04-10","close":5255.3394},{"date":"2025-04-11","close":5265.0},{"date":"2025-04-14","close":5313.3027},{"date":"2025-04-15","close":5371.2661},{"date":"2025-04-16","close":5313.3027},{"date":"2025-04-17","close":5351.9448},{"date":"2025-04-18","close":5409.9082},{"date":"2025-04-21","close":5506.5137},{"date":"2025-04-22","close":5554.8164},{"date":"2025-04-23","close":5622.4404},{"date":"2025-04-24","close":5622.4404},{"date":"2025-04-25","close":5796.3301},{"date":"2025-04-28","close":5941.2383},{"date":"2025-04-29","close":6163.4312},{"date":"2025-04-30","close":6318.0},{"date":"2025-05-02","close":6366.3027},{"date":"2025-05-07","close":6356.6421},{"date":"2025-05-08","close":6327.6606},{"date":"2025-05-09","close":6231.0552},{"date":"2025-05-12","close":6453.2476},{"date":"2025-05-13","close":6385.624},{"date":"2025-05-14","close":6337.3208},{"date":"2025-05-15","close":6337.3208},{"date":"2025-05-16","close":6395.2842},{"date":"2025-05-19","close":6240.7153},{"date":"2025-05-20","close":6327.6606},{"date":"2025-05-21","close":6482.2295},{"date":"2025-05-22","close":6356.6421},{"date":"2025-05-23","close":6414.6055},{"date":"2025-05-26","close":6395.2842},{"date":"2025-05-27","close":6327.6606},{"date":"2025-05-28","close":6530.5322},{"date":"2025-05-29","close":6965.2568},{"date":"2025-05-30","close":6907.2935},{"date":"2025-06-02","close":6733.4038},{"date":"2025-06-04","close":7139.1465},{"date":"2025-06-05","close":7061.8623},{"date":"2025-06-09","close":7303.376},{"date":"2025-06-10","close":7139.1465},{"date":"2025-06-11","close":7187.4497},{"date":"2025-06-12","close":7303.376},{"date":"2025-06-13","close":7313.0366},{"date":"2025-06-16","close":7361.3394},{"date":"2025-06-17","close":7274.3945},{"date":"2025-06-18","close":7235.7524},{"date":"2025-06-19","close":7168.1284},{"date":"2025-06-20","close":7255.0732},{"date":"2025-06-23","close":7593.1924},{"date":"2025-06-24","close":7844.3667},{"date":"2025-06-25","close":7825.0459},{"date":"2025-06-26","close":7641.4951},{"date":"2025-06-27","close":7718.7798},{"date":"2025-06-30","close":7767.0825},{"date":"2025-07-01","close":7950.6328},{"date":"2025-07-02","close":7796.064},{"date":"2025-07-03","close":8066.5596},{"date":"2025-07-04","close":7767.0825},{"date":"2025-07-07","close":7825.0459},{"date":"2025-07-08","close":8337.0547},{"date":"2025-07-09","close":9109.8994},{"date":"2025-07-10","close":9293.4492},{"date":"2025-07-11","close":9592.9268},{"date":"2025-07-14","close":10220.8623},{"date":"2025-07-15","close":10085.6143},{"date":"2025-07-16","close":9573.6055},{"date":"2025-07-17","close":9534.9629},{"date":"2025-07-18","close":9235.4863},{"date":"2025-07-21","close":9177.5225},{"date":"2025-07-22","close":9061.5967},{"date":"2025-07-23","close":8916.6875},{"date":"2025-07-24","close":8791.1006},{"date":"2025-07-25","close":8791.1006},{"date":"2025-07-28","close":8317.7334},{"date":"2025-07-29","close":8356.376},{"date":"2025-07-30","close":8288.752},{"date":"2025-07-31","close":8182.4863},{"date":"2025-08-01","close":7680.1377},{"date":"2025-08-04","close":7834.7065},{"date":"2025-08-05","close":7883.0093},{"date":"2025-08-06","close":7989.2749},{"date":"2025-08-07","close":8027.9175},{"date":"2025-08-08","close":7969.9541},{"date":"2025-08-11","close":7863.688},{"date":"2025-08-12","close":7940.9722},{"date":"2025-08-13","close":7873.3486},{"date":"2025-08-14","close":7834.7065},{"date":"2025-08-18","close":7641.4951},{"date":"2025-08-19","close":7583.5322},{"date":"2025-08-20","close":7477.2661},{"date":"2025-08-21","close":7525.5688},{"date":"2025-08-22","close":7438.6235},{"date":"2025-08-25","close":7593.1924},{"date":"2025-08-26","close":7428.9634},{"date":"2025-08-27","close":7380.6606},{"date":"2025-08-28","close":7612.5137},{"date":"2025-08-29","close":7593.1924},{"date":"2025-09-01","close":7496.5869},{"date":"2025-09-02","close":7496.5869},{"date":"2025-09-03","close":7496.5869},{"date":"2025-09-04","close":7583.5322},{"date":"2025-09-05","close":7544.8896},{"date":"2025-09-08","close":8076.2202},{"date":"2025-09-09","close":8288.752},{"date":"2025-09-10","close":8781.4404},{"date":"2025-09-11","close":8433.6602},{"date":"2025-09-12","close":8520.6055},{"date":"2025-09-15","close":8694.4951},{"date":"2025-09-16","close":8617.2109},{"date":"2025-09-17","close":8443.3213},{"date":"2025-09-18","close":8607.5508},{"date":"2025-09-19","close":8770.0},{"date":"2025-09-22","close":8491.624},{"date":"2025-09-23","close":8269.4307},{"date":"2025-09-24","close":8095.541},{"date":"2025-09-25","close":8192.1465},{"date":"2025-09-26","close":8037.5781},{"date":"2025-09-29","close":8134.1836},{"date":"2025-09-30","close":8047.2383},{"date":"2025-10-01","close":8056.8989},{"date":"2025-10-02","close":8201.8076},{"date":"2025-10-10","close":8230.7891},{"date":"2025-10-13","close":7969.9541},{"date":"2025-10-14","close":7921.6514},{"date":"2025-10-15","close":8259.7705},{"date":"2025-10-16","close":8366.0361},{"date":"2025-10-17","close":8279.0918},{"date":"2025-10-20","close":8675.1738},{"date":"2025-10-21","close":8472.3027},{"date":"2025-10-22","close":8472.3027},{"date":"2025-10-23","close":8375.6973},{"date":"2025-10-24","close":8472.3027},{"date":"2025-10-27","close":8665.5137},{"date":"2025-10-28","close":8607.5508},{"date":"2025-10-29","close":8617.2109},{"date":"2025-10-30","close":8597.8896},{"date":"2025-10-31","close":8433.6602},{"date":"2025-11-03","close":8298.4131},{"date":"2025-11-04","close":8008.5962},{"date":"2025-11-05","close":7805.7246},{"date":"2025-11-06","close":7969.9541},{"date":"2025-11-07","close":7747.7612},{"date":"2025-11-10","close":8240.4492},{"date":"2025-11-11","close":8056.8989},{"date":"2025-11-12","close":8337.0547},{"date":"2025-11-13","close":8385.3574},{"date":"2025-11-14","close":8085.8809},{"date":"2025-11-17","close":8008.5962},{"date":"2025-11-18","close":7699.4585},{"date":"2025-11-19","close":7747.7612},{"date":"2025-11-20","close":7979.6147},{"date":"2025-11-21","close":7757.4219},{"date":"2025-11-24","close":7699.4585},{"date":"2025-11-25","close":7680.1377},{"date":"2025-11-26","close":7844.3667},{"date":"2025-11-27","close":7805.7246},{"date":"2025-11-28","close":7844.3667},{"date":"2025-12-01","close":7796.064},{"date":"2025-12-02","close":7892.6694},{"date":"2025-12-03","close":8047.2383},{"date":"2025-12-04","close":7960.2935},{"date":"2025-12-05","close":8008.5962},{"date":"2025-12-08","close":7921.6514},{"date":"2025-12-09","close":7854.0273},{"date":"2025-12-10","close":7786.4038},{"date":"2025-12-11","close":7767.0825},{"date":"2025-12-12","close":7979.6147},{"date":"2025-12-15","close":7825.0459},{"date":"2025-12-16","close":7747.7612},{"date":"2025-12-17","close":7767.0825},{"date":"2025-12-18","close":7718.7798},{"date":"2025-12-19","close":7767.0825},{"date":"2025-12-22","close":7844.3667},{"date":"2025-12-23","close":7815.3853},{"date":"2025-12-24","close":7786.4038},{"date":"2025-12-26","close":7738.1011},{"date":"2025-12-29","close":7670.4771},{"date":"2025-12-30","close":7651.1558},{"date":"2026-01-02","close":7631.835},{"date":"2026-01-05","close":7641.4951},{"date":"2026-01-06","close":7911.9907},{"date":"2026-01-07","close":7776.7432},{"date":"2026-01-08","close":7622.1743},{"date":"2026-01-09","close":7593.1924},{"date":"2026-01-12","close":7641.4951},{"date":"2026-01-13","close":7747.7612},{"date":"2026-01-14","close":7796.064},{"date":"2026-01-15","close":8018.2568},{"date":"2026-01-16","close":8153.5044},{"date":"2026-01-19","close":8230.7891},{"date":"2026-01-20","close":8250.1104},{"date":"2026-01-21","close":8105.2017},{"date":"2026-01-22","close":8298.4131},{"date":"2026-01-23","close":8762.1191},{"date":"2026-01-26","close":8626.8711},{"date":"2026-01-27","close":8733.1377},{"date":"2026-01-28","close":8704.1562},{"date":"2026-01-29","close":9187.1836},{"date":"2026-01-30","close":9196.8438},{"date":"2026-02-02","close":8597.8896},{"date":"2026-02-03","close":9177.5225},{"date":"2026-02-04","close":9341.752},{"date":"2026-02-05","close":9080.917},{"date":"2026-02-06","close":8916.6875},{"date":"2026-02-09","close":9051.9355},{"date":"2026-02-10","close":9283.7891},{"date":"2026-02-11","close":9274.1279},{"date":"2026-02-12","close":9467.3389},{"date":"2026-02-13","close":10317.4678},{"date":"2026-02-19","close":13331.5596},{"date":"2026-02-20","close":13167.3301},{"date":"2026-02-23","close":12413.8076},{"date":"2026-02-24","close":12046.7061},{"date":"2026-02-25","close":12452.4492},{"date":"2026-02-26","close":12916.1562},{"date":"2026-02-27","close":12607.0186},{"date":"2026-03-03","close":11679.6055},{"date":"2026-03-04","close":9931.0459},{"date":"2026-03-05","close":10916.4219},{"date":"2026-03-06","close":11003.3672},{"date":"2026-03-09","close":10481.6973},{"date":"2026-03-10","close":10723.2109},{"date":"2026-03-11","close":10935.7432},{"date":"2026-03-12","close":10887.4404},{"date":"2026-03-13","close":10587.9629},{"date":"2026-03-16","close":10607.2842},{"date":"2026-03-17","close":10771.5137},{"date":"2026-03-18","close":11206.2383},{"date":"2026-03-19","close":10839.1377},{"date":"2026-03-20","close":11177.2568},{"date":"2026-03-23","close":10394.752},{"date":"2026-03-24","close":10539.6602},{"date":"2026-03-25","close":10819.8164},{"date":"2026-03-26","close":10530.0},{"date":"2026-03-27","close":10530.0},{"date":"2026-03-30","close":10370.0},{"date":"2026-03-31","close":9920.0},{"date":"2026-04-01","close":10760.0},{"date":"2026-04-02","close":9830.0},{"date":"2026-04-03","close":10030.0},{"date":"2026-04-06","close":10060.0},{"date":"2026-04-07","close":10070.0},{"date":"2026-04-08","close":10830.0},{"date":"2026-04-09","close":10500.0},{"date":"2026-04-10","close":10750.0},{"date":"2026-04-13","close":10430.0},{"date":"2026-04-14","close":10840.0},{"date":"2026-04-15","close":11140.0},{"date":"2026-04-16","close":11200.0},{"date":"2026-04-17","close":11050.0},{"date":"2026-04-20","close":11150.0},{"date":"2026-04-21","close":11200.0},{"date":"2026-04-22","close":11160.0},{"date":"2026-04-23","close":11200.0},{"date":"2026-04-24","close":11240.0},{"date":"2026-04-27","close":11480.0},{"date":"2026-04-28","close":11580.0},{"date":"2026-04-29","close":11330.0},{"date":"2026-04-30","close":10970.0},{"date":"2026-05-04","close":11650.0},{"date":"2026-05-06","close":12940.0},{"date":"2026-05-07","close":12200.0},{"date":"2026-05-08","close":12220.0},{"date":"2026-05-11","close":12130.0},{"date":"2026-05-12","close":11380.0},{"date":"2026-05-13","close":11160.0},{"date":"2026-05-14","close":11360.0},{"date":"2026-05-15","close":10950.0},{"date":"2026-05-18","close":10580.0},{"date":"2026-05-19","close":10240.0},{"date":"2026-05-20","close":9960.0},{"date":"2026-05-21","close":10480.0},{"date":"2026-05-22","close":10730.0},{"date":"2026-05-26","close":10460.0},{"date":"2026-05-27","close":10040.0},{"date":"2026-05-28","close":9740.0},{"date":"2026-05-29","close":9520.0},{"date":"2026-06-01","close":9470.0},{"date":"2026-06-02","close":9380.0},{"date":"2026-06-04","close":9530.0},{"date":"2026-06-05","close":9540.0},{"date":"2026-06-08","close":8590.0},{"date":"2026-06-09","close":9060.0},{"date":"2026-06-10","close":8820.0},{"date":"2026-06-11","close":8880.0},{"date":"2026-06-12","close":9310.0},{"date":"2026-06-15","close":9540.0},{"date":"2026-06-16","close":9660.0},{"date":"2026-06-17","close":9450.0},{"date":"2026-06-18","close":9120.0},{"date":"2026-06-19","close":8950.0},{"date":"2026-06-22","close":8770.0},{"date":"2026-06-23","close":8190.0},{"date":"2026-06-24","close":8220.0},{"date":"2026-06-25","close":8260.0},{"date":"2026-06-26","close":7880.0},{"date":"2026-06-29","close":8400.0},{"date":"2026-06-30","close":8300.0},{"date":"2026-07-01","close":8420.0},{"date":"2026-07-02","close":8140.0},{"date":"2026-07-03","close":8570.0},{"date":"2026-07-06","close":8580.0},{"date":"2026-07-07","close":8300.0},{"date":"2026-07-08","close":8000.0},{"date":"2026-07-09","close":7810.0},{"date":"2026-07-10","close":8340.0},{"date":"2026-07-13","close":8030.0},{"date":"2026-07-14","close":7900.0},{"date":"2026-07-15","close":8220.0},{"date":"2026-07-16","close":8040.0},{"date":"2026-07-20","close":7790.0},{"date":"2026-07-21","close":7800.0},{"date":"2026-07-22","close":7800.0},{"date":"2026-07-23","close":8100.0},{"date":"2026-07-24","close":7930.0},{"date":"2026-07-27","close":7970.0},{"date":"2026-07-28","close":7300.0},{"date":"2026-07-29","close":6900.0},{"date":"2026-07-30","close":6980.0},{"date":"2026-07-31","close":7550.0},{"date":"2026-08-03","close":7450.0},{"date":"2026-08-04","close":7690.0},{"date":"2026-08-05","close":7890.0},{"date":"2026-08-06","close":7980.0},{"date":"2026-08-07","close":7940.0},{"date":"2026-08-10","close":8110.0},{"date":"2026-08-11","close":8230.0},{"date":"2026-08-12","close":8220.0},{"date":"2026-08-13","close":8090.0},{"date":"2026-08-14","close":8250.0},{"date":"2026-08-18","close":7910.0},{"date":"2026-08-19","close":7710.0},{"date":"2026-08-20","close":8020.0},{"date":"2026-08-21","close":7840.0},{"date":"2026-08-24","close":7800.0},{"date":"2026-08-25","close":8070.0},{"date":"2026-08-26","close":8090.0},{"date":"2026-08-27","close":8020.0},{"date":"2026-08-28","close":8040.0},{"date":"2026-08-31","close":7970.0},{"date":"2026-09-01","close":8090.0},{"date":"2026-09-02","close":7840.0},{"date":"2026-09-03","close":7820.0},{"date":"2026-09-04","close":7920.0},{"date":"2026-09-07","close":8200.0},{"date":"2026-09-08","close":8010.0},{"date":"2026-09-09","close":7960.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":8020.0},{"date":"2026-09-14","close":8020.0},{"date":"2026-09-15","close":7990.0},{"date":"2026-09-16","close":7890.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":7910.0},{"date":"2026-09-21","close":7920.0},{"date":"2026-09-22","close":7910.0},{"date":"2026-09-23","close":7880.0},{"date":"2026-09-28","close":7850.0},{"date":"2026-09-29","close":7790.0},{"date":"2026-09-30","close":7760.0},{"date":"2026-10-01","close":7800.0},{"date":"2026-10-02","close":7790.0},{"date":"2026-10-06","close":7810.0},{"date":"2026-10-07","close":7700.0},{"date":"2026-10-08","close":7540.0},{"date":"2026-10-12","close":7250.0},{"date":"2026-10-13","close":7190.0},{"date":"2026-10-14","close":7130.0},{"date":"2026-10-15","close":6820.0},{"date":"2026-10-16","close":7060.0},{"date":"2026-10-19","close":7110.0},{"date":"2026-10-20","close":6860.0},{"date":"2026-10-21","close":6890.0},{"date":"2026-10-22","close":6790.0},{"date":"2026-10-23","close":6840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10941.0,"foreign_net":10508.0,"institution_net":433.0},{"date":"2026-10-21","retail_net":7935.0,"foreign_net":-1411.0,"institution_net":-6524.0},{"date":"2026-10-20","retail_net":15141.0,"foreign_net":-8781.0,"institution_net":-6360.0},{"date":"2026-10-19","retail_net":-25655.0,"foreign_net":30346.0,"institution_net":-4691.0},{"date":"2026-10-16","retail_net":-23486.0,"foreign_net":25225.0,"institution_net":-1739.0},{"date":"2026-10-15","retail_net":22963.0,"foreign_net":-13089.0,"institution_net":-9874.0},{"date":"2026-10-14","retail_net":3123.0,"foreign_net":3296.0,"institution_net":-6419.0},{"date":"2026-10-13","retail_net":-33775.0,"foreign_net":44982.0,"institution_net":-11207.0},{"date":"2026-10-12","retail_net":2655.0,"foreign_net":5185.0,"institution_net":-7840.0},{"date":"2026-10-08","retail_net":-509.0,"foreign_net":3485.0,"institution_net":-2976.0},{"date":"2026-10-07","retail_net":11798.0,"foreign_net":-8586.0,"institution_net":-3212.0},{"date":"2026-10-06","retail_net":3587.0,"foreign_net":-2351.0,"institution_net":-1236.0},{"date":"2026-10-02","retail_net":3705.0,"foreign_net":-2798.0,"institution_net":-907.0},{"date":"2026-10-01","retail_net":5697.0,"foreign_net":-4813.0,"institution_net":-884.0},{"date":"2026-09-30","retail_net":22683.0,"foreign_net":-22070.0,"institution_net":-613.0},{"date":"2026-09-29","retail_net":20171.0,"foreign_net":-20897.0,"institution_net":726.0},{"date":"2026-09-28","retail_net":5348.0,"foreign_net":-4950.0,"institution_net":-398.0},{"date":"2026-09-23","retail_net":27862.0,"foreign_net":-26840.0,"institution_net":-1022.0},{"date":"2026-09-22","retail_net":17937.0,"foreign_net":-12822.0,"institution_net":-5115.0},{"date":"2026-09-21","retail_net":3061.0,"foreign_net":-1644.0,"institution_net":-1417.0},{"date":"2026-09-18","retail_net":28999.0,"foreign_net":-19757.0,"institution_net":-9242.0},{"date":"2026-09-17","retail_net":-8791.0,"foreign_net":9453.0,"institution_net":-662.0},{"date":"2026-09-16","retail_net":19141.0,"foreign_net":-18946.0,"institution_net":-195.0},{"date":"2026-09-15","retail_net":8101.0,"foreign_net":-7127.0,"institution_net":-974.0},{"date":"2026-09-14","retail_net":-20253.0,"foreign_net":25801.0,"institution_net":-5548.0},{"date":"2026-09-11","retail_net":-31567.0,"foreign_net":36289.0,"institution_net":-4722.0},{"date":"2026-09-10","retail_net":11854.0,"foreign_net":-131414.0,"institution_net":119560.0},{"date":"2026-09-09","retail_net":22512.0,"foreign_net":-20398.0,"institution_net":-2114.0},{"date":"2026-09-08","retail_net":37112.0,"foreign_net":-35995.0,"institution_net":-1117.0},{"date":"2026-09-07","retail_net":-97365.0,"foreign_net":103897.0,"institution_net":-6532.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-10941.0,"foreign_net":10508.0,"institution_net":433.0},"d3":{"retail_net":12135.0,"foreign_net":316.0,"institution_net":-12451.0},"d7":{"retail_net":-10920.0,"foreign_net":46094.0,"institution_net":-35174.0},"d14":{"retail_net":-17762.0,"foreign_net":81198.0,"institution_net":-63436.0},"d30":{"retail_net":49043.0,"foreign_net":-66222.0,"institution_net":17179.0}},"analysis":"최근 5일 외국인 순매수 5.59만, 기관 순매수 -1.89만. 30일 누적: 외국인 -6.62만, 기관 1.72만.","foreign_flow":55887.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-18881.0},"insider_trades":[],"price_analysis":{"current":6930.0,"low_30d":6660.0,"support":6815.0,"high_30d":8210.0,"change_1d":2.1,"change_7d":-3.4,"change_30d":-14.2,"resistance":8055.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.61,"per":18.84,"quarter":"2024-Q2"},{"pbr":0.61,"per":42.52,"quarter":"2024-Q3"},{"pbr":0.52,"per":10.99,"quarter":"2024-Q4"},{"pbr":0.37,"per":7.18,"quarter":"2025-Q1"},{"pbr":0.55,"per":7.7,"quarter":"2025-Q2"},{"pbr":0.56,"per":6.26,"quarter":"2025-Q3"},{"pbr":0.53,"per":8.05,"quarter":"2025-Q4"},{"pbr":0.7,"per":9.24,"quarter":"2026-Q1"},{"pbr":0.57,"per":6.53,"quarter":"2026-Q2"},{"pbr":0.29,"per":5.45,"quarter":"현재"}],"timeline":[{"close":7816.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7905.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6653.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5438.8896,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7767.0825,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8047.2383,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7651.1558,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9920.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.56,"pbr_5y_low":0.37,"per_5y_avg":13.03,"per_5y_low":6.26,"current_pbr":0.29,"current_per":5.45,"pbr_5y_high":0.7,"per_5y_high":42.52,"pbr_5y_median":0.56,"per_5y_median":8.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 7.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.4%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 5.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.94,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.61,"per":18.84,"close":7816.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":42.52,"close":7905.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":10.99,"close":6653.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":7.18,"close":5438.8896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":7.7,"close":7767.0825,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":6.26,"close":8047.2383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":8.05,"close":7651.1558,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":9.24,"close":9920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":6.53,"close":8300.0,"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":"5.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"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":529.0,"pbr":null,"per":null,"roa":0.002488428548702601,"roe":0.022250689469475678,"revenue":186229000000.0,"market_cap":null,"net_income":32724000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":13150468000000.0,"total_equity":1470696000000.0,"profit_margin":0.17571914148709386,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19120000000.0,"operating_margin":0.10266929425599665},{"eps":445.34,"pbr":0.42,"per":11.24,"roa":0.002090840241923796,"roe":0.01849014853175467,"revenue":162791000000.0,"market_cap":690100000000.0,"net_income":26589000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":12716897000000.0,"total_equity":1438009000000.0,"profit_margin":0.16333212524033883,"dividend_yield":3.32,"fiscal_quarter":"Q1","operating_income":32311000000.0,"operating_margin":0.19848148853437844},{"eps":92.19,"pbr":null,"per":null,"roa":0.00044400026491585575,"roe":0.0038134142944837132,"revenue":141004000000.0,"market_cap":null,"net_income":5504000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":12396389000000.0,"total_equity":1443326000000.0,"profit_margin":0.039034353635357864,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4047000000.0,"operating_margin":0.028701313437916653},{"eps":204.66,"pbr":null,"per":null,"roa":0.0009334642938639409,"roe":0.008499966957326256,"revenue":145647000000.0,"market_cap":null,"net_income":12219000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":13089949000000.0,"total_equity":1437535000000.0,"profit_margin":0.08389462192836104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14076000000.0,"operating_margin":0.0966446270777977},{"eps":331.0,"pbr":null,"per":null,"roa":0.001632056146637166,"roe":0.014577839798501422,"revenue":27029000000.0,"market_cap":null,"net_income":20726000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":12699318000000.0,"total_equity":1421747000000.0,"profit_margin":0.7668060231603093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":null,"operating_margin":null},{"eps":323.02003983718714,"pbr":null,"per":null,"roa":0.0014186750034481173,"roe":0.01314961419116509,"revenue":425447000000.0,"market_cap":null,"net_income":19286000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":13594375000000.0,"total_equity":1466659000000.0,"profit_margin":0.0453311458301504,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27100000000.0,"operating_margin":0.06369771087820575},{"eps":426.98070494500735,"pbr":null,"per":null,"roa":0.0021258345983437617,"roe":0.01957844857710075,"revenue":1543576000000.0,"market_cap":null,"net_income":25493000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":11991996000000.0,"total_equity":1302095000000.0,"profit_margin":0.016515545719809066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40139000000.0,"operating_margin":0.02600390262610976},{"eps":-72.15442972200572,"pbr":null,"per":null,"roa":-0.00034421009535930006,"roe":-0.0033152487590903845,"revenue":-183469000000.0,"market_cap":null,"net_income":-4308000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":12515612000000.0,"total_equity":1299450000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4896000000.0,"operating_margin":null},{"eps":80.04318004676539,"pbr":null,"per":null,"roa":0.0003942655848549216,"roe":0.0036999473537518194,"revenue":-38385000000.0,"market_cap":null,"net_income":4779000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":12121271000000.0,"total_equity":1291640000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6308000000.0,"operating_margin":null},{"eps":170.60469385987702,"pbr":null,"per":null,"roa":0.0008129862623200022,"roe":0.007971638310194243,"revenue":473911000000.0,"market_cap":null,"net_income":10186000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":12529117000000.0,"total_equity":1277780000000.0,"profit_margin":0.021493487173752032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13140000000.0,"operating_margin":0.027726725060190627},{"eps":7.4,"pbr":null,"per":null,"roa":3.9518708308036433e-05,"roe":0.0003582985097420865,"revenue":447957961546.0,"market_cap":null,"net_income":457834386.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":11585256846740.0,"total_equity":1277801535735.0,"profit_margin":0.0010220476591596102,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":244617133.0,"operating_margin":0.0005460716272477294},{"eps":156.71979199347015,"pbr":null,"per":null,"roa":0.0007467787022380728,"roe":0.0073526660423380635,"revenue":325770318940.0,"market_cap":null,"net_income":9356998129.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":12529813853766.0,"total_equity":1272599363975.0,"profit_margin":0.028722684618555937,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11908349115.0,"operating_margin":0.036554432441075965}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":414.7677,"per":18.84,"date":"2024-06","close":7816.0,"source":"reported"},{"eps":414.7677,"per":19.28,"date":"2024-07","close":7995.0,"source":"reported"},{"eps":414.7677,"per":18.87,"date":"2024-08","close":7825.0,"source":"reported"},{"eps":185.8934,"per":42.52,"date":"2024-09","close":7905.0,"source":"reported"},{"eps":185.8934,"per":42.24,"date":"2024-10","close":7852.0,"source":"reported"},{"eps":185.8934,"per":36.51,"date":"2024-11","close":6787.0,"source":"reported"},{"eps":605.4741,"per":10.99,"date":"2024-12","close":6653.0,"source":"reported"},{"eps":605.4741,"per":10.21,"date":"2025-01","close":6179.44,"source":"reported"},{"eps":605.4741,"per":9.45,"date":"2025-02","close":5720.67,"source":"reported"},{"eps":757.8895,"per":7.18,"date":"2025-03","close":5438.89,"source":"reported"},{"eps":757.8895,"per":8.34,"date":"2025-04","close":6318.0,"source":"reported"},{"eps":757.8895,"per":9.11,"date":"2025-05","close":6907.29,"source":"reported"},{"eps":1008.8463,"per":7.7,"date":"2025-06","close":7767.08,"source":"reported"},{"eps":1008.8463,"per":8.11,"date":"2025-07","close":8182.49,"source":"reported"},{"eps":1008.8463,"per":7.53,"date":"2025-08","close":7593.19,"source":"reported"},{"eps":1285.6607,"per":6.26,"date":"2025-09","close":8047.24,"source":"reported"},{"eps":1285.6607,"per":6.56,"date":"2025-10","close":8433.66,"source":"reported"},{"eps":1285.6607,"per":6.1,"date":"2025-11","close":7844.37,"source":"reported"},{"eps":950.87,"per":8.05,"date":"2025-12","close":7651.16,"source":"reported"},{"eps":950.87,"per":9.67,"date":"2026-01","close":9196.84,"source":"reported"},{"eps":950.87,"per":13.26,"date":"2026-02","close":12607.02,"source":"reported"},{"eps":1073.19,"per":9.24,"date":"2026-03","close":9920.0,"source":"reported"},{"eps":1073.19,"per":10.22,"date":"2026-04","close":10970.0,"source":"reported"},{"eps":1073.19,"per":8.87,"date":"2026-05","close":9520.0,"source":"reported"},{"eps":1271.19,"per":6.53,"date":"2026-06","close":8300.0,"source":"reported"},{"eps":1271.19,"per":5.94,"date":"2026-07","close":7550.0,"source":"reported"},{"eps":1271.19,"per":6.27,"date":"2026-08","close":7970.0,"source":"reported"},{"eps":1271.19,"per":6.1,"date":"2026-09","close":7760.0,"source":"reported"},{"eps":1271.19,"per":5.38,"date":"2026-10","close":6840.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.6,"std":10.19,"count":29,"current":5.38,"lower_1sd":2.41,"upper_1sd":22.79},"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":"현대차증권","phase":"above-fold","symbol_resolved":true}