{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:24.635456+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":13.7,"direction":"higher_better","percentile":66}],"summary":"매출 +1.5%","percentile":59},"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":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 29","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.3x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"현대비앤지스틸(004560)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1628.22억. 현재가 10,800원, 전일 대비 -0.9%, 30일 -7.8%. PER 7.5배 / ROE 1.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2906.00, 기관 순매도 881.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.56%","value_pct":1.56},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.56},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-279.50141564839214,"grade":"C","trend":"하락","atr_14":578.5714285714286,"rsi_14":28.87700534759358,"sma_20":11819.5,"sma_60":11766.833333333334,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-279.50)가 시그널선(-176.89)을 하회합니다(데드크로스). SMA20 11820, SMA60 11767 — 혼조세입니다. 볼린저밴드 10538~13101 (현재 위치 10%).","bb_lower":10538.36807861173,"bb_upper":13100.63192138827,"macd_signal":-176.89169057998484},"change_pct":-1.1,"chart_data":[{"date":"2024-10-23","open":12174,"high":12545,"low":11891,"close":12398,"volume":71697,"rsi_14":22.02,"sma_20":13850.0,"sma_60":14148.83,"sma_120":16815.42},{"date":"2024-10-24","open":12349,"high":12388,"low":12144,"close":12301,"volume":32800,"rsi_14":24.83,"sma_20":13810.0,"sma_60":14087.17,"sma_120":16745.83},{"date":"2024-10-25","open":12242,"high":12593,"low":12105,"close":12105,"volume":41134,"rsi_14":25.08,"sma_20":13743.5,"sma_60":14024.0,"sma_120":16674.17},{"date":"2024-10-28","open":12222,"high":12798,"low":12203,"close":12789,"volume":52711,"rsi_14":33.43,"sma_20":13670.0,"sma_60":13987.67,"sma_120":16609.17},{"date":"2024-10-29","open":12789,"high":12808,"low":12535,"close":12720,"volume":30980,"rsi_14":29.41,"sma_20":13593.0,"sma_60":13943.17,"sma_120":16529.83},{"date":"2024-10-30","open":12837,"high":15454,"low":12750,"close":13667,"volume":2063912,"rsi_14":44.93,"sma_20":13557.0,"sma_60":13914.0,"sma_120":16466.08},{"date":"2024-10-31","open":13433,"high":13560,"low":12906,"close":12984,"volume":192556,"rsi_14":40.7,"sma_20":13493.0,"sma_60":13879.83,"sma_120":16397.33},{"date":"2024-11-01","open":12789,"high":13179,"low":12545,"close":12681,"volume":114136,"rsi_14":37.73,"sma_20":13437.5,"sma_60":13836.0,"sma_120":16336.0},{"date":"2024-11-04","open":12574,"high":12935,"low":12545,"close":12857,"volume":61245,"rsi_14":43.23,"sma_20":13402.5,"sma_60":13790.83,"sma_120":16271.58},{"date":"2024-11-05","open":12642,"high":13091,"low":12642,"close":13082,"volume":47127,"rsi_14":47.66,"sma_20":13362.5,"sma_60":13769.5,"sma_120":16206.58},{"date":"2024-11-06","open":13082,"high":13228,"low":12808,"close":12994,"volume":79734,"rsi_14":48.17,"sma_20":13310.0,"sma_60":13781.67,"sma_120":16144.58},{"date":"2024-11-07","open":12974,"high":13257,"low":12779,"close":13199,"volume":65437,"rsi_14":55.3,"sma_20":13265.0,"sma_60":13780.5,"sma_120":16081.83},{"date":"2024-11-08","open":13199,"high":13443,"low":13160,"close":13179,"volume":49476,"rsi_14":56.19,"sma_20":13232.5,"sma_60":13780.83,"sma_120":16023.5},{"date":"2024-11-11","open":13091,"high":13179,"low":12398,"close":12467,"volume":118202,"rsi_14":52.46,"sma_20":13162.0,"sma_60":13767.0,"sma_120":15957.42},{"date":"2024-11-12","open":12408,"high":12447,"low":11539,"close":11773,"volume":310887,"rsi_14":43.87,"sma_20":13075.0,"sma_60":13732.67,"sma_120":15882.5},{"date":"2024-11-13","open":11637,"high":11754,"low":10914,"close":10914,"volume":156253,"rsi_14":38.17,"sma_20":12953.0,"sma_60":13679.67,"sma_120":15803.17},{"date":"2024-11-14","open":10944,"high":11393,"low":10905,"close":11031,"volume":76383,"rsi_14":40.71,"sma_20":12844.0,"sma_60":13628.33,"sma_120":15725.67},{"date":"2024-11-15","open":11588,"high":11861,"low":10436,"close":11295,"volume":301526,"rsi_14":36.07,"sma_20":12770.0,"sma_60":13571.83,"sma_120":15650.42},{"date":"2024-11-18","open":11227,"high":11676,"low":11217,"close":11637,"volume":67197,"rsi_14":40.38,"sma_20":12718.0,"sma_60":13522.17,"sma_120":15577.25},{"date":"2024-11-19","open":11637,"high":11969,"low":11549,"close":11861,"volume":47310,"rsi_14":31.61,"sma_20":12698.5,"sma_60":13480.83,"sma_120":15496.42},{"date":"2024-11-20","open":11744,"high":11959,"low":11607,"close":11676,"volume":44322,"rsi_14":35.18,"sma_20":12661.5,"sma_60":13432.0,"sma_120":15418.17},{"date":"2024-11-21","open":11676,"high":11676,"low":11529,"close":11549,"volume":30196,"rsi_14":36.64,"sma_20":12623.0,"sma_60":13381.0,"sma_120":15335.92},{"date":"2024-11-22","open":11529,"high":11715,"low":11510,"close":11539,"volume":20273,"rsi_14":33.81,"sma_20":12594.0,"sma_60":13333.83,"sma_120":15249.42},{"date":"2024-11-25","open":11549,"high":11988,"low":11549,"close":11949,"volume":40765,"rsi_14":36.7,"sma_20":12551.0,"sma_60":13295.83,"sma_120":15161.42},{"date":"2024-11-26","open":12076,"high":12076,"low":11822,"close":11959,"volume":34312,"rsi_14":37.62,"sma_20":12512.0,"sma_60":13262.33,"sma_120":15088.5},{"date":"2024-11-27","open":11959,"high":12027,"low":11744,"close":11812,"volume":23148,"rsi_14":33.18,"sma_20":12417.0,"sma_60":13224.33,"sma_120":15015.58},{"date":"2024-11-28","open":11900,"high":12115,"low":11812,"close":11851,"volume":45211,"rsi_14":33.96,"sma_20":12359.0,"sma_60":13192.33,"sma_120":14940.08},{"date":"2024-11-29","open":11998,"high":12662,"low":11793,"close":11891,"volume":173514,"rsi_14":41.69,"sma_20":12318.5,"sma_60":13162.33,"sma_120":14864.92},{"date":"2024-12-02","open":11871,"high":11959,"low":11441,"close":11500,"volume":62078,"rsi_14":45.68,"sma_20":12249.0,"sma_60":13122.33,"sma_120":14784.75},{"date":"2024-12-03","open":11568,"high":11851,"low":11393,"close":11793,"volume":32350,"rsi_14":66.92,"sma_20":12183.0,"sma_60":13085.17,"sma_120":14705.42},{"date":"2024-12-04","open":11617,"high":12076,"low":11461,"close":11568,"volume":78287,"rsi_14":59.93,"sma_20":12110.0,"sma_60":13044.17,"sma_120":14627.92},{"date":"2024-12-05","open":11588,"high":11666,"low":11276,"close":11334,"volume":34966,"rsi_14":50.73,"sma_20":12014.5,"sma_60":13010.83,"sma_120":14552.17},{"date":"2024-12-06","open":11227,"high":11451,"low":10446,"close":10739,"volume":146537,"rsi_14":34.67,"sma_20":11889.5,"sma_60":12970.17,"sma_120":14473.83},{"date":"2024-12-09","open":10612,"high":10739,"low":9655,"close":9870,"volume":119831,"rsi_14":22.13,"sma_20":11756.5,"sma_60":12926.0,"sma_120":14385.58},{"date":"2024-12-10","open":9958,"high":10817,"low":9958,"close":10709,"volume":74926,"rsi_14":38.57,"sma_20":11702.0,"sma_60":12898.0,"sma_120":14314.5},{"date":"2024-12-11","open":10709,"high":11598,"low":10709,"close":11461,"volume":88295,"rsi_14":49.09,"sma_20":11730.0,"sma_60":12880.83,"sma_120":14258.67},{"date":"2024-12-12","open":11461,"high":11812,"low":10836,"close":11422,"volume":58166,"rsi_14":48.8,"sma_20":11750.0,"sma_60":12860.0,"sma_120":14207.42},{"date":"2024-12-13","open":11383,"high":11471,"low":11149,"close":11324,"volume":28884,"rsi_14":43.16,"sma_20":11751.5,"sma_60":12829.17,"sma_120":14153.17},{"date":"2024-12-16","open":11490,"high":11568,"low":11344,"close":11441,"volume":19224,"rsi_14":44.47,"sma_20":11741.5,"sma_60":12797.17,"sma_120":14101.0},{"date":"2024-12-17","open":11441,"high":11441,"low":11217,"close":11402,"volume":33527,"rsi_14":45.51,"sma_20":11718.0,"sma_60":12768.83,"sma_120":14050.08},{"date":"2024-12-18","open":11295,"high":11490,"low":11295,"close":11441,"volume":13237,"rsi_14":45.51,"sma_20":11706.0,"sma_60":12739.17,"sma_120":14002.75},{"date":"2024-12-19","open":11207,"high":11354,"low":11080,"close":11276,"volume":25927,"rsi_14":43.45,"sma_20":11692.0,"sma_60":12708.33,"sma_120":13951.5},{"date":"2024-12-20","open":11178,"high":11373,"low":10758,"close":11022,"volume":46739,"rsi_14":44.75,"sma_20":11665.5,"sma_60":12667.67,"sma_120":13904.83},{"date":"2024-12-23","open":10700,"high":11432,"low":10700,"close":11373,"volume":30032,"rsi_14":45.45,"sma_20":11636.0,"sma_60":12619.0,"sma_120":13860.75},{"date":"2024-12-24","open":11383,"high":11451,"low":11236,"close":11373,"volume":17787,"rsi_14":47.78,"sma_20":11606.0,"sma_60":12570.33,"sma_120":13813.67},{"date":"2024-12-26","open":11383,"high":11393,"low":11061,"close":11178,"volume":17462},{"date":"2024-12-27","open":10983,"high":11266,"low":10641,"close":10905,"volume":47756},{"date":"2024-12-30","open":10797,"high":11080,"low":10797,"close":10924,"volume":14540},{"date":"2025-01-02","open":10953,"high":11295,"low":10953,"close":11188,"volume":31721},{"date":"2025-01-03","open":11227,"high":11607,"low":11188,"close":11461,"volume":27160},{"date":"2025-01-06","open":11471,"high":11686,"low":11461,"close":11656,"volume":22549},{"date":"2025-01-07","open":11871,"high":11871,"low":11539,"close":11607,"volume":27751},{"date":"2025-01-08","open":11910,"high":11910,"low":11568,"close":11676,"volume":23410},{"date":"2025-01-09","open":11676,"high":11842,"low":11539,"close":11832,"volume":32469},{"date":"2025-01-10","open":11832,"high":12262,"low":11793,"close":12193,"volume":68527},{"date":"2025-01-13","open":12193,"high":12330,"low":12056,"close":12252,"volume":42045},{"date":"2025-01-14","open":12252,"high":12496,"low":12135,"close":12408,"volume":32737},{"date":"2025-01-15","open":12545,"high":12828,"low":12408,"close":12623,"volume":56806},{"date":"2025-01-16","open":12623,"high":12828,"low":12291,"close":12349,"volume":46299},{"date":"2025-01-17","open":12506,"high":12750,"low":12398,"close":12681,"volume":48705},{"date":"2025-01-20","open":12701,"high":13082,"low":12554,"close":12740,"volume":48933},{"date":"2025-01-21","open":12798,"high":13082,"low":12506,"close":12632,"volume":35427},{"date":"2025-01-22","open":12632,"high":12691,"low":12398,"close":12525,"volume":33455},{"date":"2025-01-23","open":12467,"high":12525,"low":12144,"close":12154,"volume":45648},{"date":"2025-01-24","open":12154,"high":12447,"low":12056,"close":12281,"volume":20464},{"date":"2025-01-31","open":12144,"high":12271,"low":12066,"close":12183,"volume":31623},{"date":"2025-02-03","open":12545,"high":13716,"low":12203,"close":12945,"volume":577144},{"date":"2025-02-04","open":12691,"high":13521,"low":12349,"close":13160,"volume":154214},{"date":"2025-02-05","open":13296,"high":13423,"low":12964,"close":13062,"volume":65904},{"date":"2025-02-06","open":13130,"high":13218,"low":12720,"close":12769,"volume":54152},{"date":"2025-02-07","open":12691,"high":12974,"low":12652,"close":12955,"volume":27838},{"date":"2025-02-10","open":13179,"high":13316,"low":12359,"close":12369,"volume":184056},{"date":"2025-02-11","open":12369,"high":12476,"low":12056,"close":12193,"volume":76568},{"date":"2025-02-12","open":12242,"high":12242,"low":11812,"close":11851,"volume":53731},{"date":"2025-02-13","open":11900,"high":12340,"low":11861,"close":12213,"volume":32563},{"date":"2025-02-14","open":12213,"high":12457,"low":12076,"close":12418,"volume":31641},{"date":"2025-02-17","open":12418,"high":12506,"low":12388,"close":12467,"volume":34793},{"date":"2025-02-18","open":12467,"high":12691,"low":12310,"close":12672,"volume":43325},{"date":"2025-02-19","open":12720,"high":12798,"low":12545,"close":12701,"volume":42805},{"date":"2025-02-20","open":12691,"high":13023,"low":12603,"close":12711,"volume":55830},{"date":"2025-02-21","open":12779,"high":13394,"low":12759,"close":13140,"volume":145695},{"date":"2025-02-24","open":13111,"high":13111,"low":12740,"close":12896,"volume":40064},{"date":"2025-02-25","open":12896,"high":12974,"low":12759,"close":12798,"volume":30599},{"date":"2025-02-26","open":12789,"high":12984,"low":12691,"close":12955,"volume":33574},{"date":"2025-02-27","open":12984,"high":12984,"low":12769,"close":12808,"volume":26193},{"date":"2025-02-28","open":12808,"high":13033,"low":12301,"close":12349,"volume":79938},{"date":"2025-03-04","open":12115,"high":12691,"low":12086,"close":12437,"volume":59919},{"date":"2025-03-05","open":12447,"high":13618,"low":12408,"close":13326,"volume":233392},{"date":"2025-03-06","open":13374,"high":13579,"low":13238,"close":13345,"volume":61661},{"date":"2025-03-07","open":13384,"high":13941,"low":13189,"close":13374,"volume":203643},{"date":"2025-03-10","open":13443,"high":13443,"low":13062,"close":13277,"volume":48182},{"date":"2025-03-11","open":12789,"high":13013,"low":12623,"close":12964,"volume":58539},{"date":"2025-03-12","open":12935,"high":13150,"low":12906,"close":12964,"volume":48380},{"date":"2025-03-13","open":12984,"high":13101,"low":12808,"close":12886,"volume":40426},{"date":"2025-03-14","open":12740,"high":13121,"low":12740,"close":12935,"volume":37525},{"date":"2025-03-17","open":13003,"high":13267,"low":12886,"close":12925,"volume":56603},{"date":"2025-03-18","open":12925,"high":13111,"low":12837,"close":12906,"volume":45980},{"date":"2025-03-19","open":12857,"high":12955,"low":12750,"close":12867,"volume":40755},{"date":"2025-03-20","open":12886,"high":13033,"low":12408,"close":12623,"volume":59344},{"date":"2025-03-21","open":12642,"high":12681,"low":12291,"close":12554,"volume":58986},{"date":"2025-03-24","open":12593,"high":12623,"low":12301,"close":12506,"volume":29276},{"date":"2025-03-25","open":12974,"high":13423,"low":12320,"close":12320,"volume":131324},{"date":"2025-03-26","open":12447,"high":12720,"low":12301,"close":12379,"volume":48804},{"date":"2025-03-27","open":12379,"high":12447,"low":12037,"close":12066,"volume":52184},{"date":"2025-03-28","open":12204,"high":12204,"low":11761,"close":11761,"volume":46506},{"date":"2025-03-31","open":11515,"high":11860,"low":11269,"close":11387,"volume":27956},{"date":"2025-04-01","open":11367,"high":11554,"low":11367,"close":11554,"volume":13035},{"date":"2025-04-02","open":11446,"high":11594,"low":10944,"close":10954,"volume":49660},{"date":"2025-04-03","open":10551,"high":10974,"low":10501,"close":10757,"volume":26573},{"date":"2025-04-04","open":10383,"high":10915,"low":10383,"close":10826,"volume":20935},{"date":"2025-04-07","open":11299,"high":11299,"low":10245,"close":10245,"volume":87499},{"date":"2025-04-08","open":10482,"high":10777,"low":10373,"close":10541,"volume":43007},{"date":"2025-04-09","open":10501,"high":10688,"low":9970,"close":10167,"volume":97770},{"date":"2025-04-10","open":10580,"high":10679,"low":10452,"close":10629,"volume":60812},{"date":"2025-04-11","open":10619,"high":10649,"low":10354,"close":10639,"volume":33103},{"date":"2025-04-14","open":11643,"high":12135,"low":11171,"close":11978,"volume":207379},{"date":"2025-04-15","open":13100,"high":13149,"low":12302,"close":12342,"volume":243743},{"date":"2025-04-16","open":12401,"high":13149,"low":12155,"close":12263,"volume":227900},{"date":"2025-04-17","open":12401,"high":12499,"low":11948,"close":12135,"volume":78324},{"date":"2025-04-18","open":12283,"high":12283,"low":11899,"close":12047,"volume":62906},{"date":"2025-04-21","open":12027,"high":12302,"low":11948,"close":12302,"volume":53288},{"date":"2025-04-22","open":12086,"high":12362,"low":12056,"close":12312,"volume":58660},{"date":"2025-04-23","open":12706,"high":12923,"low":12480,"close":12795,"volume":116533},{"date":"2025-04-24","open":12667,"high":12814,"low":12381,"close":12450,"volume":50081},{"date":"2025-04-25","open":12509,"high":12647,"low":12440,"close":12529,"volume":30685},{"date":"2025-04-28","open":12460,"high":12558,"low":12204,"close":12253,"volume":43149},{"date":"2025-04-29","open":12263,"high":12371,"low":12155,"close":12224,"volume":30863},{"date":"2025-04-30","open":12273,"high":12283,"low":11948,"close":11988,"volume":29464},{"date":"2025-05-02","open":11948,"high":12047,"low":11850,"close":11899,"volume":26088},{"date":"2025-05-07","open":11909,"high":12007,"low":11663,"close":12007,"volume":25373},{"date":"2025-05-08","open":11978,"high":12056,"low":11889,"close":12056,"volume":27797},{"date":"2025-05-09","open":12056,"high":12096,"low":11850,"close":11869,"volume":26186},{"date":"2025-05-12","open":11791,"high":12027,"low":11614,"close":11938,"volume":38789},{"date":"2025-05-13","open":12056,"high":12096,"low":11741,"close":11830,"volume":27119},{"date":"2025-05-14","open":11810,"high":12017,"low":11722,"close":11978,"volume":33295},{"date":"2025-05-15","open":11958,"high":11958,"low":11761,"close":11781,"volume":30719},{"date":"2025-05-16","open":11801,"high":11801,"low":11427,"close":11436,"volume":59776},{"date":"2025-05-19","open":11328,"high":11427,"low":11121,"close":11151,"volume":44399},{"date":"2025-05-20","open":11318,"high":11436,"low":11171,"close":11427,"volume":22507},{"date":"2025-05-21","open":11407,"high":11643,"low":11407,"close":11564,"volume":28443},{"date":"2025-05-22","open":11446,"high":11495,"low":11318,"close":11318,"volume":17989},{"date":"2025-05-23","open":11377,"high":11407,"low":11210,"close":11358,"volume":10474},{"date":"2025-05-26","open":11367,"high":11604,"low":11358,"close":11604,"volume":21212},{"date":"2025-05-27","open":11564,"high":11653,"low":11525,"close":11614,"volume":11514},{"date":"2025-05-28","open":11643,"high":12056,"low":11623,"close":11889,"volume":32424},{"date":"2025-05-29","open":11889,"high":12037,"low":11220,"close":11928,"volume":20683},{"date":"2025-05-30","open":11899,"high":11978,"low":11791,"close":11909,"volume":24872},{"date":"2025-06-02","open":11801,"high":11840,"low":11663,"close":11791,"volume":18678},{"date":"2025-06-04","open":11850,"high":12086,"low":11732,"close":12056,"volume":45676},{"date":"2025-06-05","open":12214,"high":12391,"low":12175,"close":12204,"volume":38460},{"date":"2025-06-09","open":12401,"high":12549,"low":12312,"close":12480,"volume":46189},{"date":"2025-06-10","open":12598,"high":12667,"low":12391,"close":12608,"volume":38372},{"date":"2025-06-11","open":12627,"high":12696,"low":11840,"close":12598,"volume":31638},{"date":"2025-06-12","open":12686,"high":12785,"low":12598,"close":12676,"volume":35672},{"date":"2025-06-13","open":12627,"high":12637,"low":12106,"close":12243,"volume":41003},{"date":"2025-06-16","open":12283,"high":12342,"low":12007,"close":12224,"volume":40889},{"date":"2025-06-17","open":12175,"high":12332,"low":11909,"close":11928,"volume":54547},{"date":"2025-06-18","open":11948,"high":12007,"low":11741,"close":11928,"volume":46002},{"date":"2025-06-19","open":11958,"high":12037,"low":11830,"close":11928,"volume":26345},{"date":"2025-06-20","open":11850,"high":11988,"low":11614,"close":11928,"volume":26596},{"date":"2025-06-23","open":11751,"high":11860,"low":11574,"close":11682,"volume":35814},{"date":"2025-06-24","open":11722,"high":11968,"low":11722,"close":11968,"volume":30603},{"date":"2025-06-25","open":12017,"high":12214,"low":11938,"close":12086,"volume":39206},{"date":"2025-06-26","open":12076,"high":12096,"low":11692,"close":11879,"volume":42988},{"date":"2025-06-27","open":11751,"high":11938,"low":11614,"close":11643,"volume":36449},{"date":"2025-06-30","open":11673,"high":11850,"low":11614,"close":11692,"volume":19568},{"date":"2025-07-01","open":11722,"high":11948,"low":11722,"close":11820,"volume":36188},{"date":"2025-07-02","open":11850,"high":11889,"low":11554,"close":11830,"volume":40538},{"date":"2025-07-03","open":11830,"high":12470,"low":11820,"close":12352,"volume":125542},{"date":"2025-07-04","open":12352,"high":12430,"low":12086,"close":12421,"volume":56795},{"date":"2025-07-07","open":12519,"high":12686,"low":12342,"close":12489,"volume":62798},{"date":"2025-07-08","open":12352,"high":12598,"low":12352,"close":12568,"volume":44704},{"date":"2025-07-09","open":12608,"high":12667,"low":12470,"close":12617,"volume":29386},{"date":"2025-07-10","open":12716,"high":12814,"low":12588,"close":12608,"volume":65488},{"date":"2025-07-11","open":12647,"high":13041,"low":12647,"close":12854,"volume":79858},{"date":"2025-07-14","open":12834,"high":12932,"low":12657,"close":12716,"volume":33261},{"date":"2025-07-15","open":12755,"high":12755,"low":12362,"close":12539,"volume":58382},{"date":"2025-07-16","open":12883,"high":13503,"low":12608,"close":12991,"volume":260377},{"date":"2025-07-17","open":13139,"high":13139,"low":12863,"close":12873,"volume":69181},{"date":"2025-07-18","open":12923,"high":13001,"low":12686,"close":12765,"volume":35186},{"date":"2025-07-21","open":12893,"high":12903,"low":12745,"close":12883,"volume":20872},{"date":"2025-07-22","open":12942,"high":12952,"low":12489,"close":12647,"volume":48966},{"date":"2025-07-23","open":12657,"high":12883,"low":12598,"close":12854,"volume":53694},{"date":"2025-07-24","open":12923,"high":12923,"low":12549,"close":12637,"volume":46108},{"date":"2025-07-25","open":12647,"high":12972,"low":12499,"close":12686,"volume":50614},{"date":"2025-07-28","open":12736,"high":12795,"low":12539,"close":12617,"volume":28859},{"date":"2025-07-29","open":12627,"high":12676,"low":12302,"close":12450,"volume":40807},{"date":"2025-07-30","open":12450,"high":12627,"low":12430,"close":12558,"volume":22321},{"date":"2025-07-31","open":12568,"high":12627,"low":12371,"close":12450,"volume":35507},{"date":"2025-08-01","open":12234,"high":12430,"low":11751,"close":11771,"volume":61547},{"date":"2025-08-04","open":11741,"high":11978,"low":11623,"close":11879,"volume":27737},{"date":"2025-08-05","open":11909,"high":12115,"low":11909,"close":12037,"volume":14738},{"date":"2025-08-06","open":12096,"high":12745,"low":12007,"close":12234,"volume":22765},{"date":"2025-08-07","open":12253,"high":12312,"low":12096,"close":12165,"volume":11306},{"date":"2025-08-08","open":12175,"high":12273,"low":12066,"close":12155,"volume":16353},{"date":"2025-08-11","open":12253,"high":12312,"low":12027,"close":12096,"volume":21497},{"date":"2025-08-12","open":12184,"high":12234,"low":11919,"close":11928,"volume":17800},{"date":"2025-08-13","open":11968,"high":12096,"low":11909,"close":12096,"volume":16016},{"date":"2025-08-14","open":12037,"high":12115,"low":11869,"close":12007,"volume":26933},{"date":"2025-08-18","open":12007,"high":12007,"low":11761,"close":11810,"volume":16288},{"date":"2025-08-19","open":11761,"high":11889,"low":11702,"close":11732,"volume":13867},{"date":"2025-08-20","open":11702,"high":11702,"low":11328,"close":11594,"volume":23953},{"date":"2025-08-21","open":11574,"high":11682,"low":11515,"close":11653,"volume":9640},{"date":"2025-08-22","open":11633,"high":11692,"low":11377,"close":11633,"volume":21907},{"date":"2025-08-25","open":11751,"high":11761,"low":11545,"close":11574,"volume":21302},{"date":"2025-08-26","open":11673,"high":11673,"low":11505,"close":11614,"volume":11516},{"date":"2025-08-27","open":11653,"high":11663,"low":11515,"close":11633,"volume":8285},{"date":"2025-08-28","open":11633,"high":11663,"low":11417,"close":11427,"volume":17423},{"date":"2025-08-29","open":11456,"high":11604,"low":11387,"close":11387,"volume":18625},{"date":"2025-09-01","open":11318,"high":11515,"low":11151,"close":11200,"volume":22810},{"date":"2025-09-02","open":11269,"high":11348,"low":11210,"close":11289,"volume":11874},{"date":"2025-09-03","open":11230,"high":11358,"low":11230,"close":11328,"volume":7587},{"date":"2025-09-04","open":11220,"high":11466,"low":11220,"close":11417,"volume":19027},{"date":"2025-09-05","open":11476,"high":11505,"low":11318,"close":11446,"volume":23182},{"date":"2025-09-08","open":11397,"high":11446,"low":11338,"close":11436,"volume":10084},{"date":"2025-09-09","open":11456,"high":11594,"low":11318,"close":11417,"volume":23553},{"date":"2025-09-10","open":11515,"high":11594,"low":11417,"close":11584,"volume":20269},{"date":"2025-09-11","open":11712,"high":11712,"low":11348,"close":11348,"volume":40212},{"date":"2025-09-12","open":11427,"high":11594,"low":11427,"close":11574,"volume":24447},{"date":"2025-09-15","open":11623,"high":11732,"low":11574,"close":11623,"volume":20990},{"date":"2025-09-16","open":11614,"high":11692,"low":11574,"close":11643,"volume":19342},{"date":"2025-09-17","open":11643,"high":11653,"low":11515,"close":11545,"volume":19696},{"date":"2025-09-18","open":11496,"high":11554,"low":11427,"close":11554,"volume":13678},{"date":"2025-09-19","open":11780,"high":11780,"low":11510,"close":11600,"volume":26043},{"date":"2025-09-22","open":11358,"high":11554,"low":11230,"close":11299,"volume":22581},{"date":"2025-09-23","open":11367,"high":11367,"low":11003,"close":11200,"volume":38078},{"date":"2025-09-24","open":11220,"high":11220,"low":11072,"close":11190,"volume":25609},{"date":"2025-09-25","open":11249,"high":11259,"low":11121,"close":11240,"volume":14222},{"date":"2025-09-26","open":11259,"high":11259,"low":10334,"close":10974,"volume":66631},{"date":"2025-09-29","open":10974,"high":10993,"low":10629,"close":10954,"volume":16695},{"date":"2025-09-30","open":10974,"high":11112,"low":10826,"close":10925,"volume":18159},{"date":"2025-10-01","open":10954,"high":10964,"low":10885,"close":10925,"volume":7506},{"date":"2025-10-02","open":10934,"high":10994,"low":10865,"close":10964,"volume":21858},{"date":"2025-10-10","open":11082,"high":11151,"low":10934,"close":10954,"volume":31200},{"date":"2025-10-13","open":12795,"high":12991,"low":11643,"close":11673,"volume":394156},{"date":"2025-10-14","open":11928,"high":11958,"low":11358,"close":11535,"volume":113956},{"date":"2025-10-15","open":12283,"high":12352,"low":11810,"close":11938,"volume":157210},{"date":"2025-10-16","open":11692,"high":11869,"low":11673,"close":11702,"volume":69150},{"date":"2025-10-17","open":11761,"high":11761,"low":11367,"close":11417,"volume":50143},{"date":"2025-10-20","open":11486,"high":11486,"low":11259,"close":11417,"volume":24424},{"date":"2025-10-21","open":11545,"high":11722,"low":11476,"close":11545,"volume":49551},{"date":"2025-10-22","open":11614,"high":11810,"low":11367,"close":11663,"volume":33193},{"date":"2025-10-23","open":11781,"high":11919,"low":11564,"close":11574,"volume":37162},{"date":"2025-10-24","open":11692,"high":11712,"low":11427,"close":11663,"volume":95841},{"date":"2025-10-27","open":11712,"high":11722,"low":11476,"close":11515,"volume":33003},{"date":"2025-10-28","open":11535,"high":11623,"low":11279,"close":11446,"volume":44948},{"date":"2025-10-29","open":11486,"high":11486,"low":11338,"close":11417,"volume":16973},{"date":"2025-10-30","open":11564,"high":11564,"low":11220,"close":11240,"volume":31428},{"date":"2025-10-31","open":11190,"high":11220,"low":11023,"close":11043,"volume":31476},{"date":"2025-11-03","open":11112,"high":11121,"low":10925,"close":11102,"volume":31043,"rsi_14":39.32,"sma_20":11565.0,"sma_60":11702.17,"sma_120":12025.25},{"date":"2025-11-04","open":10993,"high":11112,"low":10934,"close":11003,"volume":28987,"rsi_14":22.86,"sma_20":11569.0,"sma_60":11687.33,"sma_120":12016.33},{"date":"2025-11-05","open":11062,"high":11062,"low":10531,"close":10846,"volume":41200,"rsi_14":23.95,"sma_20":11565.0,"sma_60":11667.17,"sma_120":12007.67},{"date":"2025-11-06","open":10925,"high":10993,"low":10747,"close":10964,"volume":14668,"rsi_14":34.67,"sma_20":11565.5,"sma_60":11645.67,"sma_120":11999.42},{"date":"2025-11-07","open":10915,"high":10954,"low":10600,"close":10757,"volume":47082,"rsi_14":30.41,"sma_20":11555.5,"sma_60":11621.83,"sma_120":11990.33},{"date":"2025-11-10","open":10757,"high":11023,"low":10679,"close":11013,"volume":17540,"rsi_14":35.33,"sma_20":11522.0,"sma_60":11602.5,"sma_120":11982.17},{"date":"2025-11-11","open":11072,"high":11289,"low":10875,"close":10954,"volume":24294,"rsi_14":29.78,"sma_20":11492.5,"sma_60":11583.17,"sma_120":11975.17},{"date":"2025-11-12","open":10993,"high":11171,"low":10915,"close":11151,"volume":18623,"rsi_14":38.62,"sma_20":11452.5,"sma_60":11570.0,"sma_120":11972.75},{"date":"2025-11-13","open":11121,"high":11210,"low":11043,"close":11112,"volume":12251,"rsi_14":34.78,"sma_20":11422.5,"sma_60":11553.33,"sma_120":11972.42},{"date":"2025-11-14","open":11013,"high":11043,"low":10885,"close":11013,"volume":14312,"rsi_14":35.75,"sma_20":11402.0,"sma_60":11536.5,"sma_120":11968.92},{"date":"2025-11-17","open":11023,"high":11023,"low":10797,"close":10866,"volume":20126,"rsi_14":34.22,"sma_20":11374.0,"sma_60":11520.5,"sma_120":11963.0},{"date":"2025-11-18","open":10915,"high":10915,"low":10521,"close":10590,"volume":21724,"rsi_14":30.19,"sma_20":11325.5,"sma_60":11501.17,"sma_120":11956.83},{"date":"2025-11-19","open":10659,"high":10659,"low":10383,"close":10462,"volume":17087,"rsi_14":30.92,"sma_20":11264.5,"sma_60":11482.0,"sma_120":11949.25},{"date":"2025-11-20","open":10462,"high":10698,"low":10452,"close":10679,"volume":12966,"rsi_14":41.15,"sma_20":11219.0,"sma_60":11465.5,"sma_120":11941.42},{"date":"2025-11-21","open":10600,"high":10610,"low":10364,"close":10462,"volume":11583,"rsi_14":35.56,"sma_20":11158.0,"sma_60":11445.67,"sma_120":11931.67},{"date":"2025-11-24","open":10511,"high":10511,"low":10334,"close":10432,"volume":11443,"rsi_14":36.7,"sma_20":11103.0,"sma_60":11426.33,"sma_120":11919.33},{"date":"2025-11-25","open":10531,"high":10580,"low":10285,"close":10305,"volume":28332,"rsi_14":37.21,"sma_20":11045.0,"sma_60":11404.17,"sma_120":11905.58},{"date":"2025-11-26","open":10305,"high":10580,"low":10285,"close":10580,"volume":15601,"rsi_14":41.56,"sma_20":11002.5,"sma_60":11386.33,"sma_120":11894.33},{"date":"2025-11-27","open":10580,"high":10600,"low":10462,"close":10511,"volume":7974,"rsi_14":44.24,"sma_20":10965.5,"sma_60":11370.83,"sma_120":11883.5},{"date":"2025-11-28","open":10492,"high":10649,"low":10492,"close":10600,"volume":11290,"rsi_14":39.5,"sma_20":10943.0,"sma_60":11357.5,"sma_120":11871.17},{"date":"2025-12-01","open":10698,"high":10738,"low":10531,"close":10629,"volume":12821,"rsi_14":41.62,"sma_20":10919.0,"sma_60":11347.83,"sma_120":11857.83},{"date":"2025-12-02","open":10738,"high":10738,"low":10531,"close":10649,"volume":9943,"rsi_14":35.75,"sma_20":10901.0,"sma_60":11337.0,"sma_120":11842.33},{"date":"2025-12-03","open":10669,"high":10688,"low":10511,"close":10560,"volume":25220,"rsi_14":34.78,"sma_20":10886.5,"sma_60":11324.0,"sma_120":11825.0},{"date":"2025-12-04","open":10600,"high":10600,"low":10413,"close":10462,"volume":19752,"rsi_14":34.78,"sma_20":10861.0,"sma_60":11307.83,"sma_120":11806.92},{"date":"2025-12-05","open":10492,"high":10688,"low":10423,"close":10688,"volume":17747,"rsi_14":45.31,"sma_20":10857.5,"sma_60":11295.0,"sma_120":11790.08},{"date":"2025-12-08","open":10698,"high":10708,"low":10531,"close":10679,"volume":16300,"rsi_14":52.73,"sma_20":10840.5,"sma_60":11282.17,"sma_120":11776.83},{"date":"2025-12-09","open":10747,"high":10954,"low":10570,"close":10925,"volume":22964,"rsi_14":63.28,"sma_20":10839.0,"sma_60":11273.83,"sma_120":11765.83},{"date":"2025-12-10","open":10826,"high":11072,"low":10787,"close":10816,"volume":13860,"rsi_14":54.22,"sma_20":10822.0,"sma_60":11260.83,"sma_120":11756.42},{"date":"2025-12-11","open":10934,"high":10954,"low":10639,"close":10806,"volume":14884,"rsi_14":62.07,"sma_20":10806.5,"sma_60":11251.67,"sma_120":11746.92},{"date":"2025-12-12","open":10925,"high":11190,"low":10806,"close":11121,"volume":28993,"rsi_14":70.11,"sma_20":10812.0,"sma_60":11244.0,"sma_120":11740.08},{"date":"2025-12-15","open":10984,"high":11161,"low":10954,"close":11102,"volume":13247,"rsi_14":74.85,"sma_20":10824.0,"sma_60":11235.17,"sma_120":11733.08},{"date":"2025-12-16","open":10993,"high":11092,"low":10659,"close":10875,"volume":21393,"rsi_14":59.49,"sma_20":10838.5,"sma_60":11222.17,"sma_120":11726.25},{"date":"2025-12-17","open":10866,"high":11082,"low":10806,"close":10866,"volume":14198,"rsi_14":61.84,"sma_20":10859.0,"sma_60":11210.67,"sma_120":11716.92},{"date":"2025-12-18","open":10718,"high":10915,"low":10669,"close":10866,"volume":13360,"rsi_14":59.44,"sma_20":10868.5,"sma_60":11198.0,"sma_120":11706.58},{"date":"2025-12-19","open":10826,"high":10993,"low":10757,"close":10964,"volume":9951,"rsi_14":61.33,"sma_20":10894.0,"sma_60":11190.33,"sma_120":11698.83},{"date":"2025-12-22","open":10915,"high":11023,"low":10915,"close":10993,"volume":8745,"rsi_14":61.59,"sma_20":10922.5,"sma_60":11185.17,"sma_120":11693.33},{"date":"2025-12-23","open":10875,"high":11013,"low":10866,"close":10925,"volume":16132,"rsi_14":62.42,"sma_20":10954.0,"sma_60":11180.5,"sma_120":11686.83},{"date":"2025-12-24","open":10944,"high":10964,"low":10806,"close":10925,"volume":13417,"rsi_14":66.91,"sma_20":10971.5,"sma_60":11176.0,"sma_120":11679.25},{"date":"2025-12-26","open":10993,"high":10993,"low":10797,"close":10866,"volume":17327,"rsi_14":57.38,"sma_20":10989.5,"sma_60":11169.67,"sma_120":11671.08},{"date":"2025-12-29","open":10866,"high":10866,"low":10708,"close":10806,"volume":14673,"rsi_14":55.12,"sma_20":11000.0,"sma_60":11166.83,"sma_120":11658.0},{"date":"2025-12-30","open":10846,"high":10846,"low":10649,"close":10767,"volume":16708,"rsi_14":42.45,"sma_20":11007.0,"sma_60":11163.67,"sma_120":11644.0},{"date":"2026-01-02","open":10767,"high":10767,"low":10570,"close":10669,"volume":27197,"rsi_14":42.86,"sma_20":11008.0,"sma_60":11159.33,"sma_120":11628.58},{"date":"2026-01-05","open":10619,"high":10787,"low":10590,"close":10747,"volume":27005,"rsi_14":47.32,"sma_20":11017.5,"sma_60":11156.33,"sma_120":11613.17},{"date":"2026-01-06","open":10698,"high":10925,"low":10659,"close":10856,"volume":35436,"rsi_14":35.16,"sma_20":11037.5,"sma_60":11154.67,"sma_120":11598.25},{"date":"2026-01-07","open":10954,"high":11515,"low":10944,"close":11121,"volume":185989,"rsi_14":50.86,"sma_20":11059.5,"sma_60":11157.5,"sma_120":11585.67},{"date":"2026-01-08","open":11446,"high":11446,"low":10846,"close":10905,"volume":93163,"rsi_14":51.3,"sma_20":11071.0,"sma_60":11144.5,"sma_120":11569.17},{"date":"2026-01-09","open":11013,"high":11102,"low":10787,"close":11072,"volume":47136,"rsi_14":58.02,"sma_20":11078.5,"sma_60":11136.67,"sma_120":11555.25},{"date":"2026-01-12","open":11121,"high":11456,"low":11072,"close":11240,"volume":67070,"rsi_14":62.84,"sma_20":11100.0,"sma_60":11124.83,"sma_120":11544.25},{"date":"2026-01-13","open":11259,"high":12007,"low":11190,"close":11781,"volume":204182,"rsi_14":71.5,"sma_20":11149.5,"sma_60":11126.17,"sma_120":11534.0},{"date":"2026-01-14","open":11781,"high":11781,"low":11486,"close":11505,"volume":65744,"rsi_14":61.93,"sma_20":11169.0,"sma_60":11127.67,"sma_120":11522.42},{"date":"2026-01-15","open":11564,"high":12027,"low":11495,"close":11928,"volume":90106,"rsi_14":70.08,"sma_20":11211.0,"sma_60":11136.33,"sma_120":11515.33},{"date":"2026-01-16","open":12007,"high":12007,"low":11604,"close":11712,"volume":87379,"rsi_14":53.22,"sma_20":11596.0,"sma_60":12523.33,"sma_120":13770.25},{"date":"2026-01-19","open":11712,"high":12460,"low":11614,"close":12391,"volume":237229,"rsi_14":72.86,"sma_20":11331.0,"sma_60":11151.5,"sma_120":11503.25},{"date":"2026-01-20","open":12440,"high":12598,"low":12115,"close":12371,"volume":143162,"rsi_14":73.73,"sma_20":11407.5,"sma_60":11165.0,"sma_120":11499.17},{"date":"2026-01-21","open":12263,"high":12440,"low":11978,"close":12312,"volume":112627,"rsi_14":73.29,"sma_20":11476.0,"sma_60":11176.0,"sma_120":11496.42},{"date":"2026-01-22","open":12332,"high":13119,"low":12283,"close":12421,"volume":288576,"rsi_14":76.33,"sma_20":11548.5,"sma_60":11191.33,"sma_120":11494.17},{"date":"2026-01-23","open":12549,"high":12549,"low":12155,"close":12401,"volume":93510,"rsi_14":75.3,"sma_20":11623.5,"sma_60":11207.5,"sma_120":11492.33},{"date":"2026-01-26","open":12401,"high":14615,"low":12322,"close":13759,"volume":708930,"rsi_14":82.14,"sma_20":11767.5,"sma_60":11247.17,"sma_120":11503.42},{"date":"2026-01-27","open":13690,"high":13690,"low":12834,"close":13346,"volume":197416,"rsi_14":73.84,"sma_20":11893.5,"sma_60":11282.83,"sma_120":11510.08},{"date":"2026-01-28","open":13385,"high":13385,"low":12745,"close":12814,"volume":189203,"rsi_14":69.17,"sma_20":11995.5,"sma_60":11312.83,"sma_120":11513.17},{"date":"2026-01-29","open":12775,"high":13523,"low":12253,"close":13257,"volume":218345,"rsi_14":70.79,"sma_20":12122.0,"sma_60":11349.33,"sma_120":11525.75},{"date":"2026-01-30","open":13257,"high":13415,"low":12716,"close":13267,"volume":120561,"rsi_14":69.88,"sma_20":12254.0,"sma_60":11387.67,"sma_120":11537.5},{"date":"2026-02-02","open":13129,"high":17243,"low":12873,"close":17243,"volume":6202315,"rsi_14":82.01,"sma_20":12584.0,"sma_60":11496.0,"sma_120":11581.58},{"date":"2026-02-03","open":17155,"high":19979,"low":16407,"close":17814,"volume":7592076,"rsi_14":85.73,"sma_20":12937.5,"sma_60":11612.0,"sma_120":11628.83},{"date":"2026-02-04","open":18237,"high":18237,"low":17135,"close":17666,"volume":889335,"rsi_14":84.92,"sma_20":11886.5,"sma_60":12579.5,"sma_120":13779.0},{"date":"2026-02-05","open":17666,"high":18582,"low":16515,"close":16613,"volume":1077145,"rsi_14":83.42,"sma_20":12121.5,"sma_60":12625.83,"sma_120":13781.08},{"date":"2026-02-06","open":16062,"high":16131,"low":15186,"close":15639,"volume":548212,"rsi_14":73.98,"sma_20":12327.0,"sma_60":12659.5,"sma_120":13774.17},{"date":"2026-02-09","open":16210,"high":16446,"low":15668,"close":15668,"volume":419878,"rsi_14":71.95,"sma_20":12519.0,"sma_60":12688.17,"sma_120":13765.42},{"date":"2026-02-10","open":15678,"high":16200,"low":15511,"close":15777,"volume":237216,"rsi_14":72.58,"sma_20":12728.0,"sma_60":12716.0,"sma_120":13754.17},{"date":"2026-02-11","open":15747,"high":15944,"low":15442,"close":15688,"volume":186433,"rsi_14":72.65,"sma_20":12944.5,"sma_60":12741.33,"sma_120":13742.0},{"date":"2026-02-12","open":15895,"high":19221,"low":15895,"close":18060,"volume":3837242,"rsi_14":77.93,"sma_20":13312.0,"sma_60":12811.33,"sma_120":13751.58},{"date":"2026-02-13","open":17873,"high":17873,"low":17194,"close":17647,"volume":355592,"rsi_14":75.51,"sma_20":13703.0,"sma_60":12873.83,"sma_120":13754.0},{"date":"2026-02-19","open":17824,"high":17922,"low":17223,"close":17322,"volume":346124,"rsi_14":73.44,"sma_20":14034.5,"sma_60":12937.17,"sma_120":13754.5},{"date":"2026-02-20","open":17322,"high":20914,"low":17322,"close":18985,"volume":3552092,"rsi_14":77.52,"sma_20":14412.0,"sma_60":13031.67,"sma_120":13767.75},{"date":"2026-02-23","open":19212,"high":22784,"low":19212,"close":21455,"volume":2883919,"rsi_14":82.22,"sma_20":14917.0,"sma_60":13170.33,"sma_120":13801.83},{"date":"2026-02-24","open":21357,"high":22194,"low":20028,"close":20373,"volume":677460,"rsi_14":76.54,"sma_20":15372.0,"sma_60":13297.83,"sma_120":13829.08},{"date":"2026-02-25","open":20373,"high":21849,"low":20373,"close":21062,"volume":632960,"rsi_14":65.93,"sma_20":16940.5,"sma_60":13172.67,"sma_120":12288.42},{"date":"2026-02-26","open":21308,"high":21357,"low":19477,"close":19782,"volume":510298,"rsi_14":71.81,"sma_20":16277.0,"sma_60":13564.5,"sma_120":13887.08},{"date":"2026-02-27","open":19625,"high":25097,"low":19399,"close":21898,"volume":5781236,"rsi_14":64.43,"sma_20":17681.0,"sma_60":13521.33,"sma_120":12446.08},{"date":"2026-03-03","open":21652,"high":22341,"low":19369,"close":19428,"volume":980786,"rsi_14":58.75,"sma_20":18017.0,"sma_60":13670.83,"sma_120":12514.17},{"date":"2026-03-04","open":18208,"high":18749,"low":16042,"close":16042,"volume":695284,"rsi_14":51.09,"sma_20":18158.5,"sma_60":13762.5,"sma_120":12555.17},{"date":"2026-03-05","open":16879,"high":18198,"low":16879,"close":17784,"volume":483827,"rsi_14":55.24,"sma_20":18388.0,"sma_60":13883.33,"sma_120":12610.17},{"date":"2026-03-06","open":17716,"high":18454,"low":17214,"close":18011,"volume":366358,"rsi_14":55.5,"sma_20":18427.0,"sma_60":14009.5,"sma_120":12666.75},{"date":"2026-03-09","open":16397,"high":17568,"low":16377,"close":17529,"volume":201746,"rsi_14":54.44,"sma_20":18412.5,"sma_60":14129.17,"sma_120":12718.5},{"date":"2026-03-10","open":18355,"high":18404,"low":17470,"close":17676,"volume":191161,"rsi_14":48.96,"sma_20":18413.0,"sma_60":14247.5,"sma_120":12771.25},{"date":"2026-03-11","open":18030,"high":18552,"low":17765,"close":17962,"volume":321479,"rsi_14":50.86,"sma_20":18481.5,"sma_60":14370.83,"sma_120":12826.5},{"date":"2026-03-12","open":18090,"high":19192,"low":17981,"close":18021,"volume":344083,"rsi_14":51.93,"sma_20":18602.5,"sma_60":14491.0,"sma_120":12882.42},{"date":"2026-03-13","open":17912,"high":17981,"low":17401,"close":17470,"volume":226207,"rsi_14":45.54,"sma_20":18694.0,"sma_60":14603.67,"sma_120":12932.25},{"date":"2026-03-16","open":17469,"high":17479,"low":16554,"close":16722,"volume":152779,"rsi_14":34.49,"sma_20":18742.0,"sma_60":14526.67,"sma_120":14154.17},{"date":"2026-03-17","open":17174,"high":17223,"low":16722,"close":16830,"volume":186846,"rsi_14":37.6,"sma_20":18800.0,"sma_60":14586.33,"sma_120":14183.42},{"date":"2026-03-18","open":16859,"high":17263,"low":16741,"close":17017,"volume":110374,"rsi_14":35.33,"sma_20":18747.0,"sma_60":14649.5,"sma_120":14215.17},{"date":"2026-03-19","open":16761,"high":16761,"low":16367,"close":16505,"volume":113756,"rsi_14":37.41,"sma_20":18689.0,"sma_60":14716.17,"sma_120":14241.58},{"date":"2026-03-20","open":16584,"high":17125,"low":16367,"close":17027,"volume":104237,"rsi_14":28.68,"sma_20":18674.0,"sma_60":14803.5,"sma_120":14268.08},{"date":"2026-03-23","open":16633,"high":16633,"low":15462,"close":15550,"volume":188592,"rsi_14":31.42,"sma_20":18499.5,"sma_60":14880.5,"sma_120":14280.08},{"date":"2026-03-24","open":15954,"high":16239,"low":15649,"close":16111,"volume":117918,"rsi_14":50.45,"sma_20":18228.0,"sma_60":14965.0,"sma_120":14296.67},{"date":"2026-03-25","open":16161,"high":16377,"low":16072,"close":16239,"volume":57965,"rsi_14":37.11,"sma_20":18018.0,"sma_60":15047.17,"sma_120":14309.5},{"date":"2026-03-26","open":16348,"high":16367,"low":15619,"close":15619,"volume":75157,"rsi_14":31.28,"sma_20":17741.5,"sma_60":15113.0,"sma_120":14317.58},{"date":"2026-03-27","open":15442,"high":15590,"low":14960,"close":15570,"volume":108329,"rsi_14":33.55,"sma_20":17527.5,"sma_60":15174.17,"sma_120":14327.5},{"date":"2026-03-30","open":15200,"high":15270,"low":14850,"close":15110,"volume":91562,"rsi_14":28.44,"sma_20":17170.5,"sma_60":15226.67,"sma_120":14329.33},{"date":"2026-03-31","open":14760,"high":15390,"low":14720,"close":14720,"volume":89483,"rsi_14":23.7,"sma_20":16919.5,"sma_60":15274.83,"sma_120":14327.92},{"date":"2026-04-01","open":15233,"high":15930,"low":14954,"close":15830,"volume":84491,"rsi_14":34.61,"sma_20":16899.5,"sma_60":15342.83,"sma_120":14338.33},{"date":"2026-04-02","open":16050,"high":16070,"low":14790,"close":14890,"volume":110264,"rsi_14":32.73,"sma_20":16740.5,"sma_60":15387.0,"sma_120":14341.42},{"date":"2026-04-03","open":15530,"high":16040,"low":15200,"close":15290,"volume":74013,"rsi_14":39.27,"sma_20":16590.0,"sma_60":15437.67,"sma_120":14350.0},{"date":"2026-04-06","open":15290,"high":15460,"low":14870,"close":15010,"volume":77897,"rsi_14":37.08,"sma_20":16450.0,"sma_60":15486.17,"sma_120":14355.25},{"date":"2026-04-07","open":15130,"high":15300,"low":14720,"close":14900,"volume":66154,"rsi_14":35.08,"sma_20":16297.0,"sma_60":15532.17,"sma_120":14362.25},{"date":"2026-04-08","open":15260,"high":15890,"low":15260,"close":15760,"volume":86847,"rsi_14":43.95,"sma_20":16172.5,"sma_60":15591.83,"sma_120":14377.08},{"date":"2026-04-09","open":15760,"high":15840,"low":14950,"close":15230,"volume":212087,"rsi_14":37.6,"sma_20":16018.5,"sma_60":15649.33,"sma_120":14385.83},{"date":"2026-04-10","open":15570,"high":15600,"low":15150,"close":15330,"volume":119383,"rsi_14":46.62,"sma_20":15897.5,"sma_60":15703.5,"sma_120":14394.33},{"date":"2026-04-13","open":15120,"high":15320,"low":14960,"close":15200,"volume":49666,"rsi_14":41.01,"sma_20":15808.0,"sma_60":15759.33,"sma_120":14401.75},{"date":"2026-04-14","open":15560,"high":15880,"low":15300,"close":15570,"volume":110473,"rsi_14":43.11,"sma_20":15731.5,"sma_60":15825.33,"sma_120":14418.08},{"date":"2026-04-15","open":15890,"high":15910,"low":15200,"close":15550,"volume":134882,"rsi_14":47.39,"sma_20":15644.5,"sma_60":15901.17,"sma_120":14435.67},{"date":"2026-04-16","open":15640,"high":16000,"low":15550,"close":15830,"volume":147151,"rsi_14":50.08,"sma_20":15597.5,"sma_60":15996.5,"sma_120":14461.25},{"date":"2026-04-17","open":15900,"high":15940,"low":15480,"close":15720,"volume":84267,"rsi_14":55.29,"sma_20":15518.5,"sma_60":16075.67,"sma_120":14486.83},{"date":"2026-04-20","open":15650,"high":15710,"low":15370,"close":15510,"volume":107089,"rsi_14":57.07,"sma_20":15504.0,"sma_60":16138.5,"sma_120":14509.67},{"date":"2026-04-21","open":15630,"high":16080,"low":15600,"close":15860,"volume":168012,"rsi_14":49.58,"sma_20":15478.5,"sma_60":16207.83,"sma_120":14533.92},{"date":"2026-04-22","open":15880,"high":16150,"low":15520,"close":15930,"volume":136950,"rsi_14":63.61,"sma_20":15450.0,"sma_60":16280.0,"sma_120":14554.58},{"date":"2026-04-23","open":16100,"high":16200,"low":15550,"close":16050,"volume":146834,"rsi_14":60.73,"sma_20":15459.0,"sma_60":16352.17,"sma_120":14574.67},{"date":"2026-04-24","open":16050,"high":16670,"low":15800,"close":16540,"volume":219046,"rsi_14":70.4,"sma_20":15495.0,"sma_60":16433.17,"sma_120":14601.0},{"date":"2026-04-27","open":17460,"high":18170,"low":16590,"close":17750,"volume":746791,"rsi_14":79.38,"sma_20":15627.0,"sma_60":16533.67,"sma_120":14636.42},{"date":"2026-04-28","open":17970,"high":19430,"low":17810,"close":18530,"volume":905920,"rsi_14":79.04,"sma_20":15817.5,"sma_60":16918.0,"sma_120":14115.42},{"date":"2026-04-29","open":18540,"high":18710,"low":17510,"close":18260,"volume":264139,"rsi_14":83.59,"sma_20":15935.5,"sma_60":16845.67,"sma_120":14064.25},{"date":"2026-04-30","open":18280,"high":18500,"low":17180,"close":17200,"volume":255852,"rsi_14":66.67,"sma_20":16135.0,"sma_60":16017.0,"sma_120":16778.0},{"date":"2026-05-04","open":17330,"high":18000,"low":17330,"close":17500,"volume":144495,"rsi_14":70.39,"sma_20":16161.5,"sma_60":17059.5,"sma_120":14277.75},{"date":"2026-05-06","open":17710,"high":17970,"low":17000,"close":17270,"volume":203135,"rsi_14":65.45,"sma_20":16274.5,"sma_60":17045.67,"sma_120":14328.83},{"date":"2026-05-07","open":17340,"high":18370,"low":16800,"close":17100,"volume":315209,"rsi_14":63.72,"sma_20":16384.5,"sma_60":17031.5,"sma_120":14380.25},{"date":"2026-05-08","open":16880,"high":18080,"low":16510,"close":17490,"volume":303260,"rsi_14":64.41,"sma_20":16471.0,"sma_60":17041.67,"sma_120":14432.75},{"date":"2026-05-11","open":17510,"high":17510,"low":16690,"close":16690,"volume":162008,"rsi_14":57.52,"sma_20":16544.0,"sma_60":17055.0,"sma_120":14479.08},{"date":"2026-05-12","open":16750,"high":18200,"low":15750,"close":16190,"volume":367049,"rsi_14":55.04,"sma_20":16587.0,"sma_60":17059.5,"sma_120":14519.58},{"date":"2026-05-13","open":16190,"high":18380,"low":15950,"close":17330,"volume":544667,"rsi_14":59.76,"sma_20":16693.5,"sma_60":17081.17,"sma_120":14569.92},{"date":"2026-05-14","open":17340,"high":17810,"low":16750,"close":17000,"volume":232722,"rsi_14":56.87,"sma_20":16765.0,"sma_60":17098.83,"sma_120":14618.33},{"date":"2026-05-15","open":17100,"high":18060,"low":16120,"close":16590,"volume":313541,"rsi_14":53.34,"sma_20":16817.0,"sma_60":17069.5,"sma_120":14664.58},{"date":"2026-05-18","open":16150,"high":16830,"low":15410,"close":16280,"volume":138833,"rsi_14":48.35,"sma_20":16839.5,"sma_60":17042.0,"sma_120":14710.58},{"date":"2026-05-19","open":16300,"high":16490,"low":15580,"close":15750,"volume":99687,"rsi_14":36.15,"sma_20":16841.0,"sma_60":17011.17,"sma_120":14753.25},{"date":"2026-05-20","open":15640,"high":15830,"low":14760,"close":15060,"volume":198063,"rsi_14":25.67,"sma_20":16818.5,"sma_60":16940.67,"sma_120":14788.33},{"date":"2026-05-21","open":15220,"high":17630,"low":15220,"close":17000,"volume":320454,"rsi_14":42.84,"sma_20":16875.5,"sma_60":16860.67,"sma_120":14841.42},{"date":"2026-05-22","open":17110,"high":17740,"low":16730,"close":16830,"volume":110602,"rsi_14":47.66,"sma_20":16920.5,"sma_60":16796.17,"sma_120":14893.33},{"date":"2026-05-26","open":16840,"high":17150,"low":16200,"close":16500,"volume":95386,"rsi_14":43.7,"sma_20":16943.0,"sma_60":16714.5,"sma_120":14943.58},{"date":"2026-05-27","open":16360,"high":16740,"low":15560,"close":15600,"volume":170385,"rsi_14":40.3,"sma_20":16896.0,"sma_60":16639.5,"sma_120":14984.0},{"date":"2026-05-28","open":15660,"high":16110,"low":14600,"close":15080,"volume":163157,"rsi_14":38.73,"sma_20":16762.5,"sma_60":16520.0,"sma_120":15020.67},{"date":"2026-05-29","open":15080,"high":15220,"low":13870,"close":14700,"volume":104111,"rsi_14":34.41,"sma_20":16571.0,"sma_60":16436.0,"sma_120":15053.42},{"date":"2026-06-01","open":14980,"high":14980,"low":14080,"close":14300,"volume":100023,"rsi_14":36.02,"sma_20":16373.0,"sma_60":16402.67,"sma_120":15082.58},{"date":"2026-06-02","open":14290,"high":14290,"low":13850,"close":14030,"volume":98890,"rsi_14":37.02,"sma_20":16214.5,"sma_60":16335.33,"sma_120":15109.33},{"date":"2026-06-04","open":13620,"high":14290,"low":13620,"close":13790,"volume":66091,"rsi_14":26.15,"sma_20":16029.0,"sma_60":16260.17,"sma_120":15134.83},{"date":"2026-06-05","open":13650,"high":13790,"low":13000,"close":13220,"volume":84919,"rsi_14":25.33,"sma_20":15826.5,"sma_60":16183.67,"sma_120":15156.42},{"date":"2026-06-08","open":12600,"high":12630,"low":12100,"close":12100,"volume":291145,"rsi_14":23.18,"sma_20":15576.5,"sma_60":16086.0,"sma_120":15166.75},{"date":"2026-06-09","open":12230,"high":12930,"low":12230,"close":12590,"volume":82268,"rsi_14":28.42,"sma_20":15331.5,"sma_60":15991.67,"sma_120":15181.25},{"date":"2026-06-10","open":12420,"high":12860,"low":12240,"close":12500,"volume":63400,"rsi_14":29.96,"sma_20":15122.0,"sma_60":15894.83,"sma_120":15192.92},{"date":"2026-06-11","open":12310,"high":12560,"low":12110,"close":12510,"volume":78824,"rsi_14":32.84,"sma_20":14938.0,"sma_60":15807.5,"sma_120":15205.58},{"date":"2026-06-12","open":12750,"high":15050,"low":12750,"close":14030,"volume":287848,"rsi_14":28.82,"sma_20":14773.0,"sma_60":15758.17,"sma_120":15231.0},{"date":"2026-06-15","open":14150,"high":14600,"low":13850,"close":13850,"volume":59714,"rsi_14":28.77,"sma_20":14615.5,"sma_60":15704.0,"sma_120":15252.25},{"date":"2026-06-16","open":13920,"high":14150,"low":13630,"close":13800,"volume":44472,"rsi_14":29.97,"sma_20":14476.0,"sma_60":15645.83,"sma_120":15273.25},{"date":"2026-06-17","open":13910,"high":14350,"low":13450,"close":13510,"volume":81476,"rsi_14":53.87,"sma_20":13640.5,"sma_60":15343.83,"sma_120":15428.83},{"date":"2026-06-18","open":13480,"high":13730,"low":12830,"close":12930,"volume":88331,"rsi_14":32.63,"sma_20":14196.5,"sma_60":15518.67,"sma_120":15309.5},{"date":"2026-06-19","open":12930,"high":13050,"low":12310,"close":12550,"volume":94676,"rsi_14":32.63,"sma_20":14071.0,"sma_60":15464.5,"sma_120":15322.08},{"date":"2026-06-22","open":12510,"high":12700,"low":12040,"close":12140,"volume":86132,"rsi_14":32.58,"sma_20":13828.0,"sma_60":15394.0,"sma_120":15330.42},{"date":"2026-06-23","open":12140,"high":12260,"low":11220,"close":11220,"volume":163581,"rsi_14":29.49,"sma_20":13547.5,"sma_60":15306.0,"sma_120":15330.83},{"date":"2026-06-24","open":11210,"high":11840,"low":11200,"close":11500,"volume":80877,"rsi_14":33.38,"sma_20":13297.5,"sma_60":15233.17,"sma_120":15334.17},{"date":"2026-06-25","open":11520,"high":11800,"low":11270,"close":11430,"volume":57578,"rsi_14":35.99,"sma_20":13089.0,"sma_60":15160.0,"sma_120":15336.92},{"date":"2026-06-26","open":11330,"high":11400,"low":10600,"close":10950,"volume":95662,"rsi_14":40.0,"sma_20":12882.5,"sma_60":15090.67,"sma_120":15336.17},{"date":"2026-06-29","open":11010,"high":12010,"low":11000,"close":11870,"volume":71745,"rsi_14":44.17,"sma_20":12741.0,"sma_60":15043.17,"sma_120":15343.58},{"date":"2026-06-30","open":11960,"high":12030,"low":11460,"close":11470,"volume":24530,"rsi_14":42.06,"sma_20":12599.5,"sma_60":14969.33,"sma_120":15348.0},{"date":"2026-07-01","open":11480,"high":12060,"low":11400,"close":11690,"volume":60080,"rsi_14":43.88,"sma_20":12482.5,"sma_60":14916.0,"sma_120":15355.08},{"date":"2026-07-02","open":11470,"high":11800,"low":11120,"close":11210,"volume":46623,"rsi_14":25.09,"sma_20":12353.5,"sma_60":14848.0,"sma_120":15357.5},{"date":"2026-07-03","open":11200,"high":11690,"low":10890,"close":11550,"volume":39055,"rsi_14":30.24,"sma_20":12270.0,"sma_60":14790.33,"sma_120":15361.83},{"date":"2026-07-06","open":11700,"high":11860,"low":11260,"close":11550,"volume":32623,"rsi_14":30.5,"sma_20":12242.5,"sma_60":14734.5,"sma_120":15363.92},{"date":"2026-07-07","open":11470,"high":11700,"low":11060,"close":11270,"volume":44433,"rsi_14":30.56,"sma_20":12176.5,"sma_60":14659.67,"sma_120":15365.5},{"date":"2026-07-08","open":11180,"high":11550,"low":10860,"close":10920,"volume":91211,"rsi_14":31.83,"sma_20":12097.5,"sma_60":14587.83,"sma_120":15362.75},{"date":"2026-07-09","open":10730,"high":11130,"low":10580,"close":10680,"volume":64960,"rsi_14":32.65,"sma_20":12006.0,"sma_60":14510.33,"sma_120":15356.58},{"date":"2026-07-10","open":10700,"high":11600,"low":10700,"close":11290,"volume":44976,"rsi_14":42.4,"sma_20":11869.0,"sma_60":14445.17,"sma_120":15350.92},{"date":"2026-07-13","open":11400,"high":11580,"low":10800,"close":10830,"volume":65031,"rsi_14":46.2,"sma_20":11718.0,"sma_60":14366.17,"sma_120":15343.75},{"date":"2026-07-14","open":10830,"high":11040,"low":10620,"close":10920,"volume":96842,"rsi_14":44.13,"sma_20":11574.0,"sma_60":14289.0,"sma_120":15333.75},{"date":"2026-07-15","open":10940,"high":11290,"low":10940,"close":11270,"volume":22490,"rsi_14":48.47,"sma_20":11462.0,"sma_60":14213.0,"sma_120":15328.5},{"date":"2026-07-16","open":11250,"high":11290,"low":10960,"close":11180,"volume":30225,"rsi_14":52.38,"sma_20":11374.5,"sma_60":14137.33,"sma_120":15316.75},{"date":"2026-07-20","open":11180,"high":11180,"low":10570,"close":10640,"volume":51103,"rsi_14":36.18,"sma_20":11279.0,"sma_60":14056.17,"sma_120":15300.67},{"date":"2026-07-21","open":10600,"high":10900,"low":10430,"close":10710,"volume":35506,"rsi_14":40.78,"sma_20":11207.5,"sma_60":13970.33,"sma_120":15285.67},{"date":"2026-07-22","open":10780,"high":11100,"low":10700,"close":10700,"volume":41250,"rsi_14":37.34,"sma_20":11181.5,"sma_60":13883.17,"sma_120":15269.67},{"date":"2026-07-23","open":10850,"high":11560,"low":10200,"close":11500,"volume":55456,"rsi_14":53.43,"sma_20":11181.5,"sma_60":13807.33,"sma_120":15260.5},{"date":"2026-07-24","open":11430,"high":11690,"low":11200,"close":11360,"volume":35862,"rsi_14":47.64,"sma_20":11178.0,"sma_60":13721.0,"sma_120":15238.67},{"date":"2026-07-27","open":11420,"high":11660,"low":11150,"close":11230,"volume":22514,"rsi_14":46.15,"sma_20":11192.0,"sma_60":13612.33,"sma_120":15219.25},{"date":"2026-07-28","open":11060,"high":11060,"low":10500,"close":10630,"volume":60119,"rsi_14":42.86,"sma_20":11130.0,"sma_60":13480.67,"sma_120":15199.33},{"date":"2026-07-29","open":10610,"high":10750,"low":9730,"close":9910,"volume":167864,"rsi_14":39.59,"sma_20":11052.0,"sma_60":13341.5,"sma_120":15169.67},{"date":"2026-07-30","open":9250,"high":10640,"low":9250,"close":10230,"volume":83559,"rsi_14":45.44,"sma_20":10979.0,"sma_60":13225.33,"sma_120":15142.58},{"date":"2026-07-31","open":10450,"high":11080,"low":10450,"close":10940,"volume":63054,"rsi_14":46.52,"sma_20":10965.5,"sma_60":13116.0,"sma_120":15087.75},{"date":"2026-08-03","open":10990,"high":11350,"low":10790,"close":10940,"volume":35177,"rsi_14":51.2,"sma_20":10935.0,"sma_60":13010.5,"sma_120":15028.08},{"date":"2026-08-04","open":11000,"high":11430,"low":11000,"close":11320,"volume":76864,"rsi_14":54.12,"sma_20":10923.5,"sma_60":12914.17,"sma_120":14972.83},{"date":"2026-08-05","open":11500,"high":11810,"low":11420,"close":11610,"volume":88994,"rsi_14":53.54,"sma_20":10940.5,"sma_60":12816.17,"sma_120":14928.92},{"date":"2026-08-06","open":11610,"high":11940,"low":11370,"close":11800,"volume":54907,"rsi_14":56.33,"sma_20":10984.5,"sma_60":12734.67,"sma_120":14894.83},{"date":"2026-08-07","open":11820,"high":12000,"low":11530,"close":12000,"volume":56557,"rsi_14":64.91,"sma_20":11050.5,"sma_60":12664.83,"sma_120":14862.17},{"date":"2026-08-10","open":12050,"high":12420,"low":11930,"close":12380,"volume":56058,"rsi_14":67.15,"sma_20":11105.0,"sma_60":12582.33,"sma_120":14831.75},{"date":"2026-08-11","open":12320,"high":12580,"low":12220,"close":12470,"volume":36588,"rsi_14":67.88,"sma_20":11187.0,"sma_60":12506.83,"sma_120":14802.83},{"date":"2026-08-12","open":12600,"high":12600,"low":12320,"close":12400,"volume":24449,"rsi_14":60.66,"sma_20":11261.0,"sma_60":12437.0,"sma_120":14753.25},{"date":"2026-08-13","open":12410,"high":12500,"low":12120,"close":12150,"volume":31529,"rsi_14":59.12,"sma_20":11305.0,"sma_60":12368.17,"sma_120":14705.08},{"date":"2026-08-14","open":12150,"high":12510,"low":12100,"close":12390,"volume":43498,"rsi_14":63.06,"sma_20":11365.5,"sma_60":12312.17,"sma_120":14661.67},{"date":"2026-08-18","open":12390,"high":12390,"low":11830,"close":11990,"volume":34467,"rsi_14":66.04,"sma_20":11433.0,"sma_60":12261.0,"sma_120":14600.83},{"date":"2026-08-19","open":11800,"high":11920,"low":11510,"close":11740,"volume":26086,"rsi_14":74.27,"sma_20":11484.5,"sma_60":12173.33,"sma_120":14517.0},{"date":"2026-08-20","open":11750,"high":11970,"low":11520,"close":11710,"volume":30993,"rsi_14":71.26,"sma_20":11535.0,"sma_60":12088.0,"sma_120":14442.08},{"date":"2026-08-21","open":11710,"high":11710,"low":11100,"close":11280,"volume":35354,"rsi_14":55.31,"sma_20":11524.0,"sma_60":12001.0,"sma_120":14357.75},{"date":"2026-08-24","open":11330,"high":11590,"low":11280,"close":11390,"volume":13772,"rsi_14":56.8,"sma_20":11525.5,"sma_60":11930.83,"sma_120":14285.17},{"date":"2026-08-25","open":11650,"high":11800,"low":11200,"close":11700,"volume":21784,"rsi_14":55.86,"sma_20":11549.0,"sma_60":11874.5,"sma_120":14197.25},{"date":"2026-08-26","open":11710,"high":11810,"low":11460,"close":11770,"volume":17088,"rsi_14":52.65,"sma_20":11606.0,"sma_60":11825.67,"sma_120":14130.83},{"date":"2026-08-27","open":11900,"high":12150,"low":11660,"close":11790,"volume":25145,"rsi_14":49.82,"sma_20":11700.0,"sma_60":11783.83,"sma_120":14093.25},{"date":"2026-08-28","open":11800,"high":11880,"low":11630,"close":11780,"volume":19673,"rsi_14":45.86,"sma_20":11777.5,"sma_60":11746.33,"sma_120":14040.83},{"date":"2026-08-31","open":11750,"high":11750,"low":11280,"close":11690,"volume":26231,"rsi_14":35.44,"sma_20":11815.0,"sma_60":11711.33,"sma_120":13985.75},{"date":"2026-09-01","open":11680,"high":11790,"low":11530,"close":11620,"volume":19547,"rsi_14":31.91,"sma_20":11849.0,"sma_60":11684.67,"sma_120":13934.17},{"date":"2026-09-02","open":11610,"high":11610,"low":11370,"close":11480,"volume":15009,"rsi_14":30.99,"sma_20":11857.0,"sma_60":11674.33,"sma_120":13880.17},{"date":"2026-09-03","open":11510,"high":12050,"low":11330,"close":11590,"volume":39163,"rsi_14":37.72,"sma_20":11856.0,"sma_60":11657.67,"sma_120":13824.67},{"date":"2026-09-04","open":11700,"high":11850,"low":11530,"close":11650,"volume":16998,"rsi_14":32.38,"sma_20":11848.5,"sma_60":11643.5,"sma_120":13769.17},{"date":"2026-09-07","open":11830,"high":11950,"low":11300,"close":11690,"volume":31623,"rsi_14":41.38,"sma_20":11833.0,"sma_60":11629.83,"sma_120":13718.67},{"date":"2026-09-08","open":11810,"high":11970,"low":11670,"close":11720,"volume":21081,"rsi_14":49.34,"sma_20":11800.0,"sma_60":11591.33,"sma_120":13674.75},{"date":"2026-09-09","open":11620,"high":11920,"low":11590,"close":11820,"volume":23370,"rsi_14":53.46,"sma_20":11767.5,"sma_60":11557.5,"sma_120":13630.75},{"date":"2026-09-10","open":11850,"high":12030,"low":11620,"close":12000,"volume":15180,"rsi_14":76.87,"sma_20":11747.5,"sma_60":11527.5,"sma_120":13586.67},{"date":"2026-09-11","open":11900,"high":12070,"low":11720,"close":11980,"volume":12125,"rsi_14":73.6,"sma_20":11739.0,"sma_60":11502.0,"sma_120":13546.75},{"date":"2026-09-14","open":12000,"high":12860,"low":11730,"close":12690,"volume":116842,"rsi_14":80.0,"sma_20":11754.0,"sma_60":11498.0,"sma_120":13508.33},{"date":"2026-09-15","open":12690,"high":13280,"low":12210,"close":12520,"volume":157383,"rsi_14":71.43,"sma_20":11780.5,"sma_60":11497.5,"sma_120":13481.0},{"date":"2026-09-16","open":12330,"high":12710,"low":12210,"close":12580,"volume":49617,"rsi_14":72.07,"sma_20":11822.5,"sma_60":11504.83,"sma_120":13449.42},{"date":"2026-09-17","open":12500,"high":12900,"low":12480,"close":12810,"volume":81021,"rsi_14":75.62,"sma_20":11877.5,"sma_60":11531.33,"sma_120":13418.67},{"date":"2026-09-18","open":12810,"high":13100,"low":12650,"close":12870,"volume":66114,"rsi_14":79.8,"sma_20":11957.0,"sma_60":11554.17,"sma_120":13393.67},{"date":"2026-09-21","open":13000,"high":13200,"low":12580,"close":12790,"volume":48186,"rsi_14":79.4,"sma_20":12027.0,"sma_60":11576.83,"sma_120":13368.42},{"date":"2026-09-22","open":12800,"high":12950,"low":12480,"close":12530,"volume":41024,"rsi_14":74.88,"sma_20":12068.5,"sma_60":11603.17,"sma_120":13346.92},{"date":"2026-09-23","open":12540,"high":12770,"low":12350,"close":12490,"volume":34893,"rsi_14":72.06,"sma_20":12104.5,"sma_60":11613.5,"sma_120":13328.33},{"date":"2026-09-28","open":12500,"high":12700,"low":12250,"close":12460,"volume":22097,"rsi_14":70.15,"sma_20":12138.0,"sma_60":11630.0,"sma_120":13299.67},{"date":"2026-09-29","open":12380,"high":12440,"low":12130,"close":12320,"volume":27464,"rsi_14":64.93,"sma_20":12165.0,"sma_60":11640.5,"sma_120":13278.25},{"date":"2026-09-30","open":12420,"high":12710,"low":12230,"close":12480,"volume":24591,"rsi_14":66.96,"sma_20":12204.5,"sma_60":11661.67,"sma_120":13254.83},{"date":"2026-10-01","open":12860,"high":13000,"low":12200,"close":12370,"volume":36692,"rsi_14":62.22,"sma_20":12242.0,"sma_60":11675.33,"sma_120":13232.83},{"date":"2026-10-02","open":12440,"high":12730,"low":12310,"close":12360,"volume":16250,"rsi_14":58.65,"sma_20":12286.0,"sma_60":11688.83,"sma_120":13211.67},{"date":"2026-10-06","open":12500,"high":12540,"low":12200,"close":12320,"volume":25959,"rsi_14":58.1,"sma_20":12322.5,"sma_60":11706.33,"sma_120":13183.0},{"date":"2026-10-07","open":12300,"high":12460,"low":11870,"close":11880,"volume":35162,"rsi_14":27.87,"sma_20":12334.0,"sma_60":11722.33,"sma_120":13155.08},{"date":"2026-10-08","open":11950,"high":12100,"low":11670,"close":11820,"volume":18752,"rsi_14":29.65,"sma_20":12340.5,"sma_60":11741.33,"sma_120":13125.83},{"date":"2026-10-12","open":11700,"high":11910,"low":11300,"close":11310,"volume":34533,"rsi_14":20.74,"sma_20":12320.0,"sma_60":11741.67,"sma_120":13093.42},{"date":"2026-10-13","open":11200,"high":11370,"low":10960,"close":11290,"volume":44514,"rsi_14":11.22,"sma_20":12293.5,"sma_60":11749.33,"sma_120":13057.75},{"date":"2026-10-14","open":11220,"high":11700,"low":11210,"close":11350,"volume":33250,"rsi_14":11.22,"sma_20":12261.0,"sma_60":11756.5,"sma_120":13022.75},{"date":"2026-10-15","open":10980,"high":11240,"low":10300,"close":10590,"volume":52927,"rsi_14":8.33,"sma_20":12191.5,"sma_60":11745.17,"sma_120":12979.08},{"date":"2026-10-16","open":10700,"high":11780,"low":10690,"close":11160,"volume":45347,"rsi_14":26.78,"sma_20":12115.0,"sma_60":11744.83,"sma_120":12941.08},{"date":"2026-10-19","open":11050,"high":11560,"low":11050,"close":11540,"volume":15342,"rsi_14":35.56,"sma_20":12066.0,"sma_60":11759.83,"sma_120":12908.0},{"date":"2026-10-20","open":11320,"high":11550,"low":11000,"close":11180,"volume":26093,"rsi_14":32.32,"sma_20":11996.0,"sma_60":11767.67,"sma_120":12869.0},{"date":"2026-10-21","open":11210,"high":11400,"low":11090,"close":11250,"volume":13767,"rsi_14":34.93,"sma_20":11918.0,"sma_60":11776.83,"sma_120":12830.0},{"date":"2026-10-22","open":11150,"high":11210,"low":10850,"close":10900,"volume":18402,"rsi_14":28.88,"sma_20":11819.5,"sma_60":11766.83,"sma_120":12787.08},{"date":"2026-10-23","open":10780,"high":10780,"low":10531,"close":10780,"volume":22919}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1448.7073456242379,"pbr":0.31,"per":7.44,"roa":0.71,"roe":1.0,"grade":"C","comment":"PER 7.45배, ROE 1.0%","revenue":767811270350.0,"analysis":"PER 7.5배입니다. ROE 1.0%입니다. 시가총액 1628.22억. 매출 7678.11억, 영업이익 315.30억.","eps_basis":"TTM","debt_ratio":0.41561162798116497,"market_cap":162520810760,"net_income":19356917760.0,"total_debt":219888940701.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.14,"total_assets":748962060645.0,"total_equity":529073119944.0,"profit_margin":2.52,"revenue_basis":"TTM","dividend_yield":1.56,"net_income_basis":"TTM","operating_income":31529540035.0,"operating_margin":4.11,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10780.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-07","close":11950.0},{"date":"2016-11-08","close":11750.0},{"date":"2016-11-09","close":10850.0},{"date":"2016-11-10","close":11650.0},{"date":"2016-11-11","close":12450.0},{"date":"2016-11-14","close":12600.0},{"date":"2016-11-15","close":12850.0},{"date":"2016-11-16","close":12800.0},{"date":"2016-11-17","close":12200.0},{"date":"2016-11-18","close":12300.0},{"date":"2016-11-21","close":12650.0},{"date":"2016-11-22","close":12700.0},{"date":"2016-11-23","close":12500.0},{"date":"2016-11-24","close":12150.0},{"date":"2016-11-25","close":12200.0},{"date":"2016-11-28","close":12050.0},{"date":"2016-11-29","close":11700.0},{"date":"2016-11-30","close":11150.0},{"date":"2016-12-01","close":11300.0},{"date":"2016-12-02","close":11350.0},{"date":"2016-12-05","close":11000.0},{"date":"2016-12-06","close":12000.0},{"date":"2016-12-07","close":12150.0},{"date":"2016-12-08","close":12500.0},{"date":"2016-12-09","close":12450.0},{"date":"2016-12-12","close":12650.0},{"date":"2016-12-13","close":12650.0},{"date":"2016-12-14","close":12700.0},{"date":"2016-12-15","close":12800.0},{"date":"2016-12-16","close":13100.0},{"date":"2016-12-19","close":12800.0},{"date":"2016-12-20","close":13100.0},{"date":"2016-12-21","close":12900.0},{"date":"2016-12-22","close":12850.0},{"date":"2016-12-23","close":13000.0},{"date":"2016-12-26","close":12050.0},{"date":"2016-12-27","close":12050.0},{"date":"2016-12-28","close":12400.0},{"date":"2016-12-29","close":12400.0},{"date":"2017-01-02","close":12550.0},{"date":"2017-01-03","close":12800.0},{"date":"2017-01-04","close":12650.0},{"date":"2017-01-05","close":12300.0},{"date":"2017-01-06","close":12750.0},{"date":"2017-01-09","close":12400.0},{"date":"2017-01-10","close":12400.0},{"date":"2017-01-11","close":12800.0},{"date":"2017-01-12","close":14250.0},{"date":"2017-01-13","close":14200.0},{"date":"2017-01-16","close":13850.0},{"date":"2017-01-17","close":14050.0},{"date":"2017-01-18","close":13550.0},{"date":"2017-01-19","close":13800.0},{"date":"2017-01-20","close":13400.0},{"date":"2017-01-23","close":13400.0},{"date":"2017-01-24","close":13350.0},{"date":"2017-01-25","close":12800.0},{"date":"2017-01-26","close":13400.0},{"date":"2017-01-31","close":13250.0},{"date":"2017-02-01","close":13550.0},{"date":"2017-02-02","close":13050.0},{"date":"2017-02-03","close":13300.0},{"date":"2017-02-06","close":13400.0},{"date":"2017-02-07","close":13100.0},{"date":"2017-02-08","close":12900.0},{"date":"2017-02-09","close":13250.0},{"date":"2017-02-10","close":13300.0},{"date":"2017-02-13","close":13650.0},{"date":"2017-02-14","close":14100.0},{"date":"2017-02-15","close":13700.0},{"date":"2017-02-16","close":13600.0},{"date":"2017-02-17","close":13650.0},{"date":"2017-02-20","close":13450.0},{"date":"2017-02-21","close":13900.0},{"date":"2017-02-22","close":13800.0},{"date":"2017-02-23","close":13450.0},{"date":"2017-02-24","close":13250.0},{"date":"2017-02-27","close":13250.0},{"date":"2017-02-28","close":13500.0},{"date":"2017-03-02","close":13650.0},{"date":"2017-03-03","close":13300.0},{"date":"2017-03-06","close":13400.0},{"date":"2017-03-07","close":13500.0},{"date":"2017-03-08","close":14050.0},{"date":"2017-03-09","close":13950.0},{"date":"2017-03-10","close":13900.0},{"date":"2017-03-13","close":13100.0},{"date":"2017-03-14","close":13000.0},{"date":"2017-03-15","close":13200.0},{"date":"2017-03-16","close":13450.0},{"date":"2017-03-17","close":13550.0},{"date":"2017-03-20","close":13600.0},{"date":"2017-03-21","close":13300.0},{"date":"2017-03-22","close":13350.0},{"date":"2017-03-23","close":13400.0},{"date":"2017-03-24","close":13000.0},{"date":"2017-03-27","close":12500.0},{"date":"2017-03-28","close":12900.0},{"date":"2017-03-29","close":12950.0},{"date":"2017-03-30","close":12600.0},{"date":"2017-03-31","close":12750.0},{"date":"2017-04-03","close":12650.0},{"date":"2017-04-04","close":12700.0},{"date":"2017-04-05","close":12850.0},{"date":"2017-04-06","close":12750.0},{"date":"2017-04-07","close":12650.0},{"date":"2017-04-10","close":12300.0},{"date":"2017-04-11","close":12300.0},{"date":"2017-04-12","close":12500.0},{"date":"2017-04-13","close":12400.0},{"date":"2017-04-14","close":12500.0},{"date":"2017-04-17","close":12600.0},{"date":"2017-04-18","close":12600.0},{"date":"2017-04-19","close":12500.0},{"date":"2017-04-20","close":12350.0},{"date":"2017-04-21","close":12350.0},{"date":"2017-04-24","close":12200.0},{"date":"2017-04-25","close":12200.0},{"date":"2017-04-26","close":12500.0},{"date":"2017-04-27","close":12550.0},{"date":"2017-04-28","close":12700.0},{"date":"2017-05-02","close":12650.0},{"date":"2017-05-04","close":12550.0},{"date":"2017-05-08","close":12300.0},{"date":"2017-05-10","close":12250.0},{"date":"2017-05-11","close":12300.0},{"date":"2017-05-12","close":12350.0},{"date":"2017-05-15","close":12200.0},{"date":"2017-05-16","close":13000.0},{"date":"2017-05-17","close":12800.0},{"date":"2017-05-18","close":12950.0},{"date":"2017-05-19","close":13100.0},{"date":"2017-05-22","close":13400.0},{"date":"2017-05-23","close":13200.0},{"date":"2017-05-24","close":13050.0},{"date":"2017-05-25","close":13150.0},{"date":"2017-05-26","close":13100.0},{"date":"2017-05-29","close":12850.0},{"date":"2017-05-30","close":13100.0},{"date":"2017-05-31","close":12950.0},{"date":"2017-06-01","close":12850.0},{"date":"2017-06-02","close":12850.0},{"date":"2017-06-05","close":12650.0},{"date":"2017-06-07","close":12850.0},{"date":"2017-06-08","close":12850.0},{"date":"2017-06-09","close":13050.0},{"date":"2017-06-12","close":13100.0},{"date":"2017-06-13","close":13100.0},{"date":"2017-06-14","close":13050.0},{"date":"2017-06-15","close":12900.0},{"date":"2017-06-16","close":13000.0},{"date":"2017-06-19","close":12850.0},{"date":"2017-06-20","close":12850.0},{"date":"2017-06-21","close":12750.0},{"date":"2017-06-22","close":12550.0},{"date":"2017-06-23","close":12500.0},{"date":"2017-06-26","close":12700.0},{"date":"2017-06-27","close":12800.0},{"date":"2017-06-28","close":12900.0},{"date":"2017-06-29","close":13500.0},{"date":"2017-06-30","close":13550.0},{"date":"2017-07-03","close":13900.0},{"date":"2017-07-04","close":13350.0},{"date":"2017-07-05","close":13400.0},{"date":"2017-07-06","close":13550.0},{"date":"2017-07-07","close":13500.0},{"date":"2017-07-10","close":13350.0},{"date":"2017-07-11","close":13700.0},{"date":"2017-07-12","close":13500.0},{"date":"2017-07-13","close":13650.0},{"date":"2017-07-14","close":13700.0},{"date":"2017-07-17","close":13300.0},{"date":"2017-07-18","close":13150.0},{"date":"2017-07-19","close":13100.0},{"date":"2017-07-20","close":13150.0},{"date":"2017-07-21","close":13300.0},{"date":"2017-07-24","close":13250.0},{"date":"2017-07-25","close":12850.0},{"date":"2017-07-26","close":12850.0},{"date":"2017-07-27","close":13250.0},{"date":"2017-07-28","close":13150.0},{"date":"2017-07-31","close":12850.0},{"date":"2017-08-01","close":13150.0},{"date":"2017-08-02","close":13500.0},{"date":"2017-08-03","close":13150.0},{"date":"2017-08-04","close":13350.0},{"date":"2017-08-07","close":13700.0},{"date":"2017-08-08","close":13550.0},{"date":"2017-08-09","close":13100.0},{"date":"2017-08-10","close":13050.0},{"date":"2017-08-11","close":12700.0},{"date":"2017-08-14","close":12250.0},{"date":"2017-08-16","close":12400.0},{"date":"2017-08-17","close":12900.0},{"date":"2017-08-18","close":12650.0},{"date":"2017-08-21","close":13200.0},{"date":"2017-08-22","close":13450.0},{"date":"2017-08-23","close":13150.0},{"date":"2017-08-24","close":13350.0},{"date":"2017-08-25","close":13600.0},{"date":"2017-08-28","close":13450.0},{"date":"2017-08-29","close":13500.0},{"date":"2017-08-30","close":13300.0},{"date":"2017-08-31","close":13600.0},{"date":"2017-09-01","close":13600.0},{"date":"2017-09-04","close":13400.0},{"date":"2017-09-05","close":13500.0},{"date":"2017-09-06","close":12750.0},{"date":"2017-09-07","close":12900.0},{"date":"2017-09-08","close":12400.0},{"date":"2017-09-11","close":12150.0},{"date":"2017-09-12","close":13050.0},{"date":"2017-09-13","close":13500.0},{"date":"2017-09-14","close":13050.0},{"date":"2017-09-15","close":12950.0},{"date":"2017-09-18","close":12650.0},{"date":"2017-09-19","close":12800.0},{"date":"2017-09-20","close":12400.0},{"date":"2017-09-21","close":12250.0},{"date":"2017-09-22","close":11700.0},{"date":"2017-09-25","close":11200.0},{"date":"2017-09-26","close":11250.0},{"date":"2017-09-27","close":11250.0},{"date":"2017-09-28","close":11350.0},{"date":"2017-09-29","close":11500.0},{"date":"2017-10-10","close":11500.0},{"date":"2017-10-11","close":11600.0},{"date":"2017-10-12","close":11550.0},{"date":"2017-10-13","close":11650.0},{"date":"2017-10-16","close":11900.0},{"date":"2017-10-17","close":11950.0},{"date":"2017-10-18","close":11650.0},{"date":"2017-10-19","close":11750.0},{"date":"2017-10-20","close":11800.0},{"date":"2017-10-23","close":11650.0},{"date":"2017-10-24","close":11550.0},{"date":"2017-10-25","close":12100.0},{"date":"2017-10-26","close":11900.0},{"date":"2017-10-27","close":11950.0},{"date":"2017-10-30","close":12050.0},{"date":"2017-10-31","close":12450.0},{"date":"2017-11-01","close":12400.0},{"date":"2017-11-02","close":12550.0},{"date":"2017-11-03","close":12400.0},{"date":"2017-11-06","close":12300.0},{"date":"2017-11-07","close":12200.0},{"date":"2017-11-08","close":12100.0},{"date":"2017-11-09","close":12100.0},{"date":"2017-11-10","close":12100.0},{"date":"2017-11-13","close":11750.0},{"date":"2017-11-14","close":12000.0},{"date":"2017-11-15","close":11550.0},{"date":"2017-11-16","close":11450.0},{"date":"2017-11-17","close":11400.0},{"date":"2017-11-20","close":11150.0},{"date":"2017-11-21","close":10950.0},{"date":"2017-11-22","close":11300.0},{"date":"2017-11-23","close":11350.0},{"date":"2017-11-24","close":11300.0},{"date":"2017-11-27","close":11400.0},{"date":"2017-11-28","close":11400.0},{"date":"2017-11-29","close":11300.0},{"date":"2017-11-30","close":11500.0},{"date":"2017-12-01","close":11550.0},{"date":"2017-12-04","close":11500.0},{"date":"2017-12-05","close":11650.0},{"date":"2017-12-06","close":11650.0},{"date":"2017-12-07","close":11300.0},{"date":"2017-12-08","close":11250.0},{"date":"2017-12-11","close":11400.0},{"date":"2017-12-12","close":11150.0},{"date":"2017-12-13","close":11300.0},{"date":"2017-12-14","close":11300.0},{"date":"2017-12-15","close":11350.0},{"date":"2017-12-18","close":11450.0},{"date":"2017-12-19","close":11550.0},{"date":"2017-12-20","close":11450.0},{"date":"2017-12-21","close":11450.0},{"date":"2017-12-22","close":11400.0},{"date":"2017-12-26","close":11450.0},{"date":"2017-12-27","close":11550.0},{"date":"2017-12-28","close":11700.0},{"date":"2018-01-02","close":11117.584},{"date":"2018-01-03","close":11489.7197},{"date":"2018-01-04","close":11257.1348},{"date":"2018-01-05","close":11629.2695},{"date":"2018-01-08","close":11629.2695},{"date":"2018-01-09","close":11350.1689},{"date":"2018-01-10","close":11861.8555},{"date":"2018-01-11","close":11954.8906},{"date":"2018-01-12","close":11536.2354},{"date":"2018-01-15","close":11303.6504},{"date":"2018-01-16","close":11489.7197},{"date":"2018-01-17","close":11071.0645},{"date":"2018-01-18","close":11024.5498},{"date":"2018-01-19","close":11675.7881},{"date":"2018-01-22","close":11861.8555},{"date":"2018-01-23","close":11768.8213},{"date":"2018-01-24","close":11675.7881},{"date":"2018-01-25","close":12559.6123},{"date":"2018-01-26","close":12838.7148},{"date":"2018-01-29","close":13862.0908},{"date":"2018-01-30","close":13769.0566},{"date":"2018-01-31","close":13396.9199},{"date":"2018-02-01","close":14001.6416},{"date":"2018-02-02","close":13164.334},{"date":"2018-02-05","close":12838.7148},{"date":"2018-02-06","close":12420.0605},{"date":"2018-02-07","close":12047.9248},{"date":"2018-02-08","close":12187.4756},{"date":"2018-02-09","close":12047.9248},{"date":"2018-02-12","close":11350.1689},{"date":"2018-02-13","close":11350.1689},{"date":"2018-02-14","close":11815.3398},{"date":"2018-02-19","close":12047.9248},{"date":"2018-02-20","close":11768.8213},{"date":"2018-02-21","close":11815.3398},{"date":"2018-02-22","close":11815.3398},{"date":"2018-02-23","close":11954.8906},{"date":"2018-02-26","close":11954.8906},{"date":"2018-02-27","close":11722.3057},{"date":"2018-02-28","close":11536.2354},{"date":"2018-03-02","close":11396.6846},{"date":"2018-03-05","close":11117.584},{"date":"2018-03-06","close":11303.6504},{"date":"2018-03-07","close":11257.1348},{"date":"2018-03-08","close":11303.6504},{"date":"2018-03-09","close":11303.6504},{"date":"2018-03-12","close":11629.2695},{"date":"2018-03-13","close":11629.2695},{"date":"2018-03-14","close":11396.6846},{"date":"2018-03-15","close":11443.2031},{"date":"2018-03-16","close":11350.1689},{"date":"2018-03-19","close":11350.1689},{"date":"2018-03-20","close":11443.2031},{"date":"2018-03-21","close":11164.0986},{"date":"2018-03-22","close":11117.584},{"date":"2018-03-23","close":10512.8604},{"date":"2018-03-26","close":10978.0322},{"date":"2018-03-27","close":10978.0322},{"date":"2018-03-28","close":11117.584},{"date":"2018-03-29","close":10745.4453},{"date":"2018-03-30","close":10466.3438},{"date":"2018-04-02","close":10140.7236},{"date":"2018-04-03","close":10140.7236},{"date":"2018-04-04","close":10187.2412},{"date":"2018-04-05","close":10187.2412},{"date":"2018-04-06","close":10094.207},{"date":"2018-04-09","close":10047.6895},{"date":"2018-04-10","close":10187.2412},{"date":"2018-04-11","close":10187.2412},{"date":"2018-04-12","close":10187.2412},{"date":"2018-04-13","close":10233.7598},{"date":"2018-04-16","close":10280.2754},{"date":"2018-04-17","close":10326.793},{"date":"2018-04-18","close":10698.9297},{"date":"2018-04-19","close":11303.6504},{"date":"2018-04-20","close":11164.0986},{"date":"2018-04-23","close":11071.0645},{"date":"2018-04-24","close":11350.1689},{"date":"2018-04-25","close":11117.584},{"date":"2018-04-26","close":11164.0986},{"date":"2018-04-27","close":11164.0986},{"date":"2018-04-30","close":12094.4404},{"date":"2018-05-02","close":11861.8555},{"date":"2018-05-03","close":11908.373},{"date":"2018-05-04","close":11954.8906},{"date":"2018-05-08","close":13164.334},{"date":"2018-05-09","close":13210.8506},{"date":"2018-05-10","close":13210.8506},{"date":"2018-05-11","close":13629.5059},{"date":"2018-05-14","close":14652.8818},{"date":"2018-05-15","close":14373.7793},{"date":"2018-05-16","close":12652.6455},{"date":"2018-05-17","close":12745.6797},{"date":"2018-05-18","close":12838.7148},{"date":"2018-05-21","close":12745.6797},{"date":"2018-05-23","close":12559.6123},{"date":"2018-05-24","close":12094.4404},{"date":"2018-05-25","close":10931.5137},{"date":"2018-05-28","close":13024.7832},{"date":"2018-05-29","close":12280.5098},{"date":"2018-05-30","close":13582.9883},{"date":"2018-05-31","close":13164.334},{"date":"2018-06-01","close":12745.6797},{"date":"2018-06-04","close":13117.8164},{"date":"2018-06-05","close":13350.4014},{"date":"2018-06-07","close":13164.334},{"date":"2018-06-08","close":12559.6123},{"date":"2018-06-11","close":13024.7832},{"date":"2018-06-12","close":12699.1641},{"date":"2018-06-14","close":12466.5781},{"date":"2018-06-15","close":12047.9248},{"date":"2018-06-18","close":11768.8213},{"date":"2018-06-19","close":11303.6504},{"date":"2018-06-20","close":11768.8213},{"date":"2018-06-21","close":11350.1689},{"date":"2018-06-22","close":10838.4805},{"date":"2018-06-25","close":11303.6504},{"date":"2018-06-26","close":10931.5137},{"date":"2018-06-27","close":10466.3438},{"date":"2018-06-28","close":10233.7598},{"date":"2018-06-29","close":10559.3789},{"date":"2018-07-02","close":10094.207},{"date":"2018-07-03","close":10187.2412},{"date":"2018-07-04","close":10140.7236},{"date":"2018-07-05","close":10047.6895},{"date":"2018-07-06","close":10233.7598},{"date":"2018-07-09","close":9768.5889},{"date":"2018-07-10","close":10140.7236},{"date":"2018-07-11","close":10140.7236},{"date":"2018-07-12","close":10001.1748},{"date":"2018-07-13","close":10280.2754},{"date":"2018-07-16","close":10140.7236},{"date":"2018-07-17","close":10187.2412},{"date":"2018-07-18","close":10001.1748},{"date":"2018-07-19","close":9768.5889},{"date":"2018-07-20","close":9582.5176},{"date":"2018-07-23","close":9442.9678},{"date":"2018-07-24","close":9861.6221},{"date":"2018-07-25","close":9861.6221},{"date":"2018-07-26","close":10140.7236},{"date":"2018-07-27","close":10140.7236},{"date":"2018-07-30","close":10233.7598},{"date":"2018-07-31","close":10187.2412},{"date":"2018-08-01","close":10233.7598},{"date":"2018-08-02","close":10233.7598},{"date":"2018-08-03","close":10326.793},{"date":"2018-08-06","close":10466.3438},{"date":"2018-08-07","close":10466.3438},{"date":"2018-08-08","close":10419.8271},{"date":"2018-08-09","close":10419.8271},{"date":"2018-08-10","close":10652.4121},{"date":"2018-08-13","close":10140.7236},{"date":"2018-08-14","close":10466.3438},{"date":"2018-08-16","close":11164.0986},{"date":"2018-08-17","close":11443.2031},{"date":"2018-08-20","close":11536.2354},{"date":"2018-08-21","close":11396.6846},{"date":"2018-08-22","close":11117.584},{"date":"2018-08-23","close":11350.1689},{"date":"2018-08-24","close":11257.1348},{"date":"2018-08-27","close":10884.998},{"date":"2018-08-28","close":11024.5498},{"date":"2018-08-29","close":10931.5137},{"date":"2018-08-30","close":11303.6504},{"date":"2018-08-31","close":11396.6846},{"date":"2018-09-03","close":11257.1348},{"date":"2018-09-04","close":11164.0986},{"date":"2018-09-05","close":11024.5498},{"date":"2018-09-06","close":10838.4805},{"date":"2018-09-07","close":10791.9639},{"date":"2018-09-10","close":11257.1348},{"date":"2018-09-11","close":11210.6172},{"date":"2018-09-12","close":11210.6172},{"date":"2018-09-13","close":11164.0986},{"date":"2018-09-14","close":11303.6504},{"date":"2018-09-17","close":11257.1348},{"date":"2018-09-18","close":11024.5498},{"date":"2018-09-19","close":10745.4453},{"date":"2018-09-20","close":10745.4453},{"date":"2018-09-21","close":10931.5137},{"date":"2018-09-27","close":10698.9297},{"date":"2018-09-28","close":10466.3438},{"date":"2018-10-01","close":10419.8271},{"date":"2018-10-02","close":10373.3086},{"date":"2018-10-04","close":10280.2754},{"date":"2018-10-05","close":10187.2412},{"date":"2018-10-08","close":10419.8271},{"date":"2018-10-10","close":9768.5889},{"date":"2018-10-11","close":9247.5977},{"date":"2018-10-12","close":9442.9678},{"date":"2018-10-15","close":9629.0361},{"date":"2018-10-16","close":9675.5537},{"date":"2018-10-17","close":9815.1035},{"date":"2018-10-18","close":9442.9678},{"date":"2018-10-19","close":9442.9678},{"date":"2018-10-22","close":9349.9316},{"date":"2018-10-23","close":9154.5625},{"date":"2018-10-24","close":8931.2793},{"date":"2018-10-25","close":8652.1768},{"date":"2018-10-26","close":8494.0186},{"date":"2018-10-29","close":8093.9722},{"date":"2018-10-30","close":8242.8271},{"date":"2018-10-31","close":8475.4131},{"date":"2018-11-01","close":8400.9844},{"date":"2018-11-02","close":8773.1221},{"date":"2018-11-05","close":8680.0869},{"date":"2018-11-06","close":8605.6602},{"date":"2018-11-07","close":7982.3301},{"date":"2018-11-08","close":8456.8066},{"date":"2018-11-09","close":8345.165},{"date":"2018-11-12","close":8270.7373},{"date":"2018-11-13","close":8326.5576},{"date":"2018-11-14","close":8345.165},{"date":"2018-11-15","close":8428.8945},{"date":"2018-11-16","close":8438.1982},{"date":"2018-11-19","close":8587.0537},{"date":"2018-11-20","close":8540.5361},{"date":"2018-11-21","close":8559.1426},{"date":"2018-11-22","close":8503.3223},{"date":"2018-11-23","close":8512.626},{"date":"2018-11-26","close":8577.75},{"date":"2018-11-27","close":8661.4814},{"date":"2018-11-28","close":8512.626},{"date":"2018-11-29","close":8559.1426},{"date":"2018-11-30","close":8596.3574},{"date":"2018-12-03","close":8782.4248},{"date":"2018-12-04","close":8810.334},{"date":"2018-12-05","close":8559.1426},{"date":"2018-12-06","close":8447.502},{"date":"2018-12-07","close":8549.8398},{"date":"2018-12-10","close":8363.7725},{"date":"2018-12-11","close":8214.916},{"date":"2018-12-12","close":8345.165},{"date":"2018-12-13","close":8400.9844},{"date":"2018-12-14","close":8400.9844},{"date":"2018-12-17","close":8261.4326},{"date":"2018-12-18","close":8373.0742},{"date":"2018-12-19","close":8456.8066},{"date":"2018-12-20","close":8428.8945},{"date":"2018-12-21","close":8559.1426},{"date":"2018-12-24","close":8484.7168},{"date":"2018-12-26","close":8149.793},{"date":"2018-12-27","close":8290.957},{"date":"2018-12-28","close":8375.6543},{"date":"2019-01-02","close":8394.4746},{"date":"2019-01-03","close":8403.8857},{"date":"2019-01-04","close":8290.957},{"date":"2019-01-07","close":8488.584},{"date":"2019-01-08","close":8507.4053},{"date":"2019-01-09","close":8817.9629},{"date":"2019-01-10","close":8789.7314},{"date":"2019-01-11","close":8940.3027},{"date":"2019-01-14","close":8987.3574},{"date":"2019-01-15","close":9100.2881},{"date":"2019-01-16","close":9222.6289},{"date":"2019-01-17","close":9232.04},{"date":"2019-01-18","close":9834.334},{"date":"2019-01-21","close":9975.4971},{"date":"2019-01-22","close":10681.3105},{"date":"2019-01-23","close":10822.4727},{"date":"2019-01-24","close":10540.1484},{"date":"2019-01-25","close":10257.8223},{"date":"2019-01-28","close":10210.7686},{"date":"2019-01-29","close":10210.7686},{"date":"2019-01-30","close":10398.9854},{"date":"2019-01-31","close":10493.0938},{"date":"2019-02-01","close":10634.2568},{"date":"2019-02-07","close":10775.4189},{"date":"2019-02-08","close":10634.2568},{"date":"2019-02-11","close":10163.7129},{"date":"2019-02-12","close":10257.8223},{"date":"2019-02-13","close":10116.6602},{"date":"2019-02-14","close":9928.4434},{"date":"2019-02-15","close":9740.2256},{"date":"2019-02-18","close":10069.6064},{"date":"2019-02-19","close":10116.6602},{"date":"2019-02-20","close":10116.6602},{"date":"2019-02-21","close":10022.5508},{"date":"2019-02-22","close":9928.4434},{"date":"2019-02-25","close":10351.9316},{"date":"2019-02-26","close":10446.0391},{"date":"2019-02-27","close":10351.9316},{"date":"2019-02-28","close":9787.2803},{"date":"2019-03-04","close":9740.2256},{"date":"2019-03-05","close":9599.0625},{"date":"2019-03-06","close":9740.2256},{"date":"2019-03-07","close":9928.4434},{"date":"2019-03-08","close":9646.1182},{"date":"2019-03-11","close":9646.1182},{"date":"2019-03-12","close":9881.3887},{"date":"2019-03-13","close":9787.2803},{"date":"2019-03-14","close":10022.5508},{"date":"2019-03-15","close":9740.2256},{"date":"2019-03-18","close":9787.2803},{"date":"2019-03-19","close":9881.3887},{"date":"2019-03-20","close":9693.1729},{"date":"2019-03-21","close":9693.1729},{"date":"2019-03-22","close":9740.2256},{"date":"2019-03-25","close":9693.1729},{"date":"2019-03-26","close":9599.0625},{"date":"2019-03-27","close":9787.2803},{"date":"2019-03-28","close":9599.0625},{"date":"2019-03-29","close":9834.334},{"date":"2019-04-01","close":10069.6064},{"date":"2019-04-02","close":10069.6064},{"date":"2019-04-03","close":10210.7686},{"date":"2019-04-04","close":10163.7129},{"date":"2019-04-05","close":10540.1484},{"date":"2019-04-08","close":10446.0391},{"date":"2019-04-09","close":10210.7686},{"date":"2019-04-10","close":10446.0391},{"date":"2019-04-11","close":10398.9854},{"date":"2019-04-12","close":10304.877},{"date":"2019-04-15","close":10116.6602},{"date":"2019-04-16","close":10022.5508},{"date":"2019-04-17","close":9975.4971},{"date":"2019-04-18","close":9787.2803},{"date":"2019-04-19","close":9787.2803},{"date":"2019-04-22","close":9693.1729},{"date":"2019-04-23","close":9881.3887},{"date":"2019-04-24","close":9646.1182},{"date":"2019-04-25","close":9693.1729},{"date":"2019-04-26","close":9646.1182},{"date":"2019-04-29","close":9646.1182},{"date":"2019-04-30","close":9646.1182},{"date":"2019-05-02","close":9693.1729},{"date":"2019-05-03","close":9599.0625},{"date":"2019-05-07","close":9410.8467},{"date":"2019-05-08","close":9401.4365},{"date":"2019-05-09","close":9137.9316},{"date":"2019-05-10","close":9062.6445},{"date":"2019-05-13","close":8912.0723},{"date":"2019-05-14","close":9006.1787},{"date":"2019-05-15","close":9090.8779},{"date":"2019-05-16","close":8752.0869},{"date":"2019-05-17","close":8705.0332},{"date":"2019-05-20","close":8535.6377},{"date":"2019-05-21","close":8497.9941},{"date":"2019-05-22","close":8479.1719},{"date":"2019-05-23","close":8563.8701},{"date":"2019-05-24","close":8422.708},{"date":"2019-05-27","close":8187.4365},{"date":"2019-05-28","close":8290.957},{"date":"2019-05-29","close":8083.918},{"date":"2019-05-30","close":8168.6147},{"date":"2019-05-31","close":8281.5449},{"date":"2019-06-03","close":8225.0791},{"date":"2019-06-04","close":8215.6689},{"date":"2019-06-05","close":8347.4209},{"date":"2019-06-07","close":8243.9004},{"date":"2019-06-10","close":8319.1885},{"date":"2019-06-11","close":8507.4053},{"date":"2019-06-12","close":8507.4053},{"date":"2019-06-13","close":8460.3525},{"date":"2019-06-14","close":8375.6543},{"date":"2019-06-17","close":8460.3525},{"date":"2019-06-18","close":8328.5977},{"date":"2019-06-19","close":8366.2412},{"date":"2019-06-20","close":8460.3525},{"date":"2019-06-21","close":8403.8857},{"date":"2019-06-24","close":8338.0107},{"date":"2019-06-25","close":8366.2412},{"date":"2019-06-26","close":8441.5283},{"date":"2019-06-27","close":8526.2266},{"date":"2019-06-28","close":8497.9941},{"date":"2019-07-01","close":8563.8701},{"date":"2019-07-02","close":8479.1719},{"date":"2019-07-03","close":8347.4209},{"date":"2019-07-04","close":8366.2412},{"date":"2019-07-05","close":8385.0645},{"date":"2019-07-08","close":8102.7388},{"date":"2019-07-09","close":7942.7539},{"date":"2019-07-10","close":8196.8467},{"date":"2019-07-11","close":8422.708},{"date":"2019-07-12","close":8479.1719},{"date":"2019-07-15","close":8385.0645},{"date":"2019-07-16","close":8394.4746},{"date":"2019-07-17","close":8309.7773},{"date":"2019-07-18","close":8657.9785},{"date":"2019-07-19","close":8657.9785},{"date":"2019-07-22","close":8667.3896},{"date":"2019-07-23","close":8488.584},{"date":"2019-07-24","close":8140.3813},{"date":"2019-07-25","close":8102.7388},{"date":"2019-07-26","close":7914.522},{"date":"2019-07-29","close":7641.6074},{"date":"2019-07-30","close":7923.9331},{"date":"2019-07-31","close":7886.29},{"date":"2019-08-01","close":7792.1807},{"date":"2019-08-02","close":7716.894},{"date":"2019-08-05","close":7321.6382},{"date":"2019-08-06","close":7095.7778},{"date":"2019-08-07","close":7265.1733},{"date":"2019-08-08","close":7669.8398},{"date":"2019-08-09","close":7820.4131},{"date":"2019-08-12","close":7895.7007},{"date":"2019-08-13","close":7763.9482},{"date":"2019-08-14","close":7820.4131},{"date":"2019-08-16","close":7999.2192},{"date":"2019-08-19","close":8187.4365},{"date":"2019-08-20","close":8093.3286},{"date":"2019-08-21","close":8168.6147},{"date":"2019-08-22","close":8234.4912},{"date":"2019-08-23","close":8262.7236},{"date":"2019-08-26","close":7886.29},{"date":"2019-08-27","close":7867.4678},{"date":"2019-08-28","close":7970.9878},{"date":"2019-08-29","close":7999.2192},{"date":"2019-08-30","close":8149.7939},{"date":"2019-09-02","close":8366.2412},{"date":"2019-09-03","close":8686.2109},{"date":"2019-09-04","close":8752.0869},{"date":"2019-09-05","close":8676.8008},{"date":"2019-09-06","close":8676.8008},{"date":"2019-09-09","close":8836.7852},{"date":"2019-09-10","close":8930.8936},{"date":"2019-09-11","close":8874.4287},{"date":"2019-09-16","close":8742.6777},{"date":"2019-09-17","close":8639.1572},{"date":"2019-09-18","close":8761.498},{"date":"2019-09-19","close":8733.2656},{"date":"2019-09-20","close":8676.8008},{"date":"2019-09-23","close":8817.9629},{"date":"2019-09-24","close":8827.373},{"date":"2019-09-25","close":8657.9785},{"date":"2019-09-26","close":8601.5137},{"date":"2019-09-27","close":8516.8154},{"date":"2019-09-30","close":8497.9941},{"date":"2019-10-01","close":8432.1191},{"date":"2019-10-02","close":8488.584},{"date":"2019-10-04","close":8422.708},{"date":"2019-10-07","close":8422.708},{"date":"2019-10-08","close":8403.8857},{"date":"2019-10-10","close":8563.8701},{"date":"2019-10-11","close":8582.6914},{"date":"2019-10-14","close":8657.9785},{"date":"2019-10-15","close":8610.9248},{"date":"2019-10-16","close":8657.9785},{"date":"2019-10-17","close":8563.8701},{"date":"2019-10-18","close":8507.4053},{"date":"2019-10-21","close":8545.0488},{"date":"2019-10-22","close":8526.2266},{"date":"2019-10-23","close":8375.6543},{"date":"2019-10-24","close":8441.5283},{"date":"2019-10-25","close":8469.7617},{"date":"2019-10-28","close":8789.7314},{"date":"2019-10-29","close":8977.9473},{"date":"2019-10-30","close":8874.4287},{"date":"2019-10-31","close":8620.335},{"date":"2019-11-01","close":8620.335},{"date":"2019-11-04","close":8507.4053},{"date":"2019-11-05","close":8516.8154},{"date":"2019-11-06","close":8488.584},{"date":"2019-11-07","close":8497.9941},{"date":"2019-11-08","close":8507.4053},{"date":"2019-11-11","close":8507.4053},{"date":"2019-11-12","close":8686.2109},{"date":"2019-11-13","close":8601.5137},{"date":"2019-11-14","close":8526.2266},{"date":"2019-11-15","close":8526.2266},{"date":"2019-11-18","close":8497.9941},{"date":"2019-11-19","close":8554.459},{"date":"2019-11-20","close":8582.6914},{"date":"2019-11-21","close":8488.584},{"date":"2019-11-22","close":8488.584},{"date":"2019-11-25","close":8497.9941},{"date":"2019-11-26","close":8695.6211},{"date":"2019-11-27","close":8657.9785},{"date":"2019-11-28","close":8686.2109},{"date":"2019-11-29","close":8497.9941},{"date":"2019-12-02","close":8545.0488},{"date":"2019-12-03","close":8526.2266},{"date":"2019-12-04","close":8403.8857},{"date":"2019-12-05","close":8262.7236},{"date":"2019-12-06","close":8234.4912},{"date":"2019-12-09","close":8300.3662},{"date":"2019-12-10","close":8375.6543},{"date":"2019-12-11","close":8356.832},{"date":"2019-12-12","close":8347.4209},{"date":"2019-12-13","close":8328.5977},{"date":"2019-12-16","close":8328.5977},{"date":"2019-12-17","close":8432.1191},{"date":"2019-12-18","close":8469.7617},{"date":"2019-12-19","close":8469.7617},{"date":"2019-12-20","close":8535.6377},{"date":"2019-12-23","close":8563.8701},{"date":"2019-12-24","close":8479.1719},{"date":"2019-12-26","close":8432.1191},{"date":"2019-12-27","close":8517.7725},{"date":"2019-12-30","close":8574.875},{"date":"2020-01-02","close":8822.3174},{"date":"2020-01-03","close":8793.7666},{"date":"2020-01-06","close":8651.0107},{"date":"2020-01-07","close":8641.4941},{"date":"2020-01-08","close":8574.875},{"date":"2020-01-09","close":8651.0107},{"date":"2020-01-10","close":8603.4248},{"date":"2020-01-13","close":8774.7334},{"date":"2020-01-14","close":8717.6309},{"date":"2020-01-15","close":8727.1484},{"date":"2020-01-16","close":8660.5283},{"date":"2020-01-17","close":8689.0801},{"date":"2020-01-20","close":8689.0801},{"date":"2020-01-21","close":8612.9434},{"date":"2020-01-22","close":8612.9434},{"date":"2020-01-23","close":8565.3574},{"date":"2020-01-28","close":8108.5386},{"date":"2020-01-29","close":8213.2256},{"date":"2020-01-30","close":8041.9194},{"date":"2020-01-31","close":7823.0269},{"date":"2020-02-03","close":7823.0269},{"date":"2020-02-04","close":8022.8848},{"date":"2020-02-05","close":8108.5386},{"date":"2020-02-06","close":8194.1914},{"date":"2020-02-07","close":8232.2607},{"date":"2020-02-10","close":8156.124},{"date":"2020-02-11","close":8156.124},{"date":"2020-02-12","close":8108.5386},{"date":"2020-02-13","close":8108.5386},{"date":"2020-02-14","close":8108.5386},{"date":"2020-02-17","close":8022.8848},{"date":"2020-02-18","close":8022.8848},{"date":"2020-02-19","close":8041.9194},{"date":"2020-02-20","close":7870.6113},{"date":"2020-02-21","close":7737.373},{"date":"2020-02-24","close":7613.6509},{"date":"2020-02-25","close":7566.0659},{"date":"2020-02-26","close":7404.2754},{"date":"2020-02-27","close":7375.7246},{"date":"2020-02-28","close":6995.042},{"date":"2020-03-02","close":6966.4907},{"date":"2020-03-03","close":7118.7637},{"date":"2020-03-04","close":7280.5542},{"date":"2020-03-05","close":7413.792},{"date":"2020-03-06","close":7375.7246},{"date":"2020-03-09","close":7375.7246},{"date":"2020-03-10","close":7071.1782},{"date":"2020-03-11","close":6880.8374},{"date":"2020-03-12","close":6880.8374},{"date":"2020-03-13","close":6100.438},{"date":"2020-03-16","close":5938.6484},{"date":"2020-03-17","close":5872.0283},{"date":"2020-03-18","close":5586.5166},{"date":"2020-03-19","close":4939.356},{"date":"2020-03-20","close":5205.8335},{"date":"2020-03-23","close":4768.0488},{"date":"2020-03-24","close":5091.6294},{"date":"2020-03-25","close":5567.4824},{"date":"2020-03-26","close":5567.4824},{"date":"2020-03-27","close":5624.5845},{"date":"2020-03-30","close":5576.999},{"date":"2020-03-31","close":5824.4429},{"date":"2020-04-01","close":5814.9263},{"date":"2020-04-02","close":5776.8579},{"date":"2020-04-03","close":5786.375},{"date":"2020-04-06","close":6005.2671},{"date":"2020-04-07","close":6157.5405},{"date":"2020-04-08","close":6157.5405},{"date":"2020-04-09","close":6290.7788},{"date":"2020-04-10","close":6452.5693},{"date":"2020-04-13","close":6376.4331},{"date":"2020-04-14","close":6490.6372},{"date":"2020-04-16","close":6490.6372},{"date":"2020-04-17","close":6462.0864},{"date":"2020-04-20","close":6566.7744},{"date":"2020-04-21","close":6709.5303},{"date":"2020-04-22","close":6700.0127},{"date":"2020-04-23","close":6814.2183},{"date":"2020-04-24","close":6671.4614},{"date":"2020-04-27","close":6804.7007},{"date":"2020-04-28","close":6776.1499},{"date":"2020-04-29","close":6861.8027},{"date":"2020-05-04","close":6871.3198},{"date":"2020-05-06","close":6842.7686},{"date":"2020-05-07","close":6956.9731},{"date":"2020-05-08","close":7232.9688},{"date":"2020-05-11","close":7185.3823},{"date":"2020-05-12","close":7042.6274},{"date":"2020-05-13","close":6928.4224},{"date":"2020-05-14","close":6918.9053},{"date":"2020-05-15","close":6909.3882},{"date":"2020-05-18","close":6804.7007},{"date":"2020-05-19","close":6976.0073},{"date":"2020-05-20","close":6966.4907},{"date":"2020-05-21","close":7109.2471},{"date":"2020-05-22","close":6909.3882},{"date":"2020-05-25","close":6928.4224},{"date":"2020-05-26","close":7137.7979},{"date":"2020-05-27","close":7147.3154},{"date":"2020-05-28","close":6985.5244},{"date":"2020-05-29","close":6995.042},{"date":"2020-06-01","close":7042.6274},{"date":"2020-06-02","close":7128.2808},{"date":"2020-06-03","close":7651.7197},{"date":"2020-06-04","close":7956.2656},{"date":"2020-06-05","close":8013.3682},{"date":"2020-06-08","close":8517.7725},{"date":"2020-06-09","close":8165.6401},{"date":"2020-06-10","close":7803.9922},{"date":"2020-06-11","close":7661.2363},{"date":"2020-06-12","close":7299.5879},{"date":"2020-06-15","close":6700.0127},{"date":"2020-06-16","close":7004.5591},{"date":"2020-06-17","close":6833.252},{"date":"2020-06-18","close":6880.8374},{"date":"2020-06-19","close":6918.9053},{"date":"2020-06-22","close":6785.6665},{"date":"2020-06-23","close":6747.5977},{"date":"2020-06-24","close":6871.3198},{"date":"2020-06-25","close":6680.9785},{"date":"2020-06-26","close":6709.5303},{"date":"2020-06-29","close":6823.7349},{"date":"2020-06-30","close":6776.1499},{"date":"2020-07-01","close":6700.0127},{"date":"2020-07-02","close":6747.5977},{"date":"2020-07-03","close":6814.2183},{"date":"2020-07-06","close":6842.7686},{"date":"2020-07-07","close":6899.8711},{"date":"2020-07-08","close":6918.9053},{"date":"2020-07-09","close":6937.9399},{"date":"2020-07-10","close":6776.1499},{"date":"2020-07-13","close":6814.2183},{"date":"2020-07-14","close":6804.7007},{"date":"2020-07-15","close":7014.0757},{"date":"2020-07-16","close":7137.7979},{"date":"2020-07-17","close":7080.6953},{"date":"2020-07-20","close":7366.2075},{"date":"2020-07-21","close":7394.7588},{"date":"2020-07-22","close":7413.792},{"date":"2020-07-23","close":7166.3491},{"date":"2020-07-24","close":7128.2808},{"date":"2020-07-27","close":7185.3823},{"date":"2020-07-28","close":7175.8657},{"date":"2020-07-29","close":7194.8999},{"date":"2020-07-30","close":7223.4517},{"date":"2020-07-31","close":7137.7979},{"date":"2020-08-03","close":7099.7295},{"date":"2020-08-04","close":7185.3823},{"date":"2020-08-05","close":7185.3823},{"date":"2020-08-06","close":7261.52},{"date":"2020-08-07","close":7194.8999},{"date":"2020-08-10","close":7547.0317},{"date":"2020-08-11","close":7794.4756},{"date":"2020-08-12","close":7623.168},{"date":"2020-08-13","close":7423.3101},{"date":"2020-08-14","close":7413.792},{"date":"2020-08-18","close":7014.0757},{"date":"2020-08-19","close":7128.2808},{"date":"2020-08-20","close":6871.3198},{"date":"2020-08-21","close":6899.8711},{"date":"2020-08-24","close":6918.9053},{"date":"2020-08-25","close":7137.7979},{"date":"2020-08-26","close":7090.2129},{"date":"2020-08-27","close":6976.0073},{"date":"2020-08-28","close":6956.9731},{"date":"2020-08-31","close":6880.8374},{"date":"2020-09-01","close":6947.4565},{"date":"2020-09-02","close":7023.5933},{"date":"2020-09-03","close":7128.2808},{"date":"2020-09-04","close":7014.0757},{"date":"2020-09-07","close":7175.8657},{"date":"2020-09-08","close":7128.2808},{"date":"2020-09-09","close":7033.1104},{"date":"2020-09-10","close":7071.1782},{"date":"2020-09-11","close":7204.417},{"date":"2020-09-14","close":7451.8613},{"date":"2020-09-15","close":7404.2754},{"date":"2020-09-16","close":7423.3101},{"date":"2020-09-17","close":7309.105},{"date":"2020-09-18","close":7232.9688},{"date":"2020-09-21","close":7175.8657},{"date":"2020-09-22","close":7042.6274},{"date":"2020-09-23","close":7033.1104},{"date":"2020-09-24","close":6871.3198},{"date":"2020-09-25","close":6852.2856},{"date":"2020-09-28","close":6995.042},{"date":"2020-09-29","close":7023.5933},{"date":"2020-10-05","close":7280.5542},{"date":"2020-10-06","close":7261.52},{"date":"2020-10-07","close":7290.0708},{"date":"2020-10-08","close":7290.0708},{"date":"2020-10-12","close":7280.5542},{"date":"2020-10-13","close":7413.792},{"date":"2020-10-14","close":7385.2412},{"date":"2020-10-15","close":7823.0269},{"date":"2020-10-16","close":7499.4463},{"date":"2020-10-19","close":7375.7246},{"date":"2020-10-20","close":7366.2075},{"date":"2020-10-21","close":7366.2075},{"date":"2020-10-22","close":7566.0659},{"date":"2020-10-23","close":7527.9971},{"date":"2020-10-26","close":7290.0708},{"date":"2020-10-27","close":7242.4854},{"date":"2020-10-28","close":7328.1387},{"date":"2020-10-29","close":7156.8315},{"date":"2020-10-30","close":6966.4907},{"date":"2020-11-02","close":7128.2808},{"date":"2020-11-03","close":7252.0029},{"date":"2020-11-04","close":7309.105},{"date":"2020-11-05","close":7451.8613},{"date":"2020-11-06","close":7585.0996},{"date":"2020-11-09","close":7604.1343},{"date":"2020-11-10","close":7623.168},{"date":"2020-11-11","close":7727.856},{"date":"2020-11-12","close":7642.2017},{"date":"2020-11-13","close":7575.5825},{"date":"2020-11-16","close":7689.7876},{"date":"2020-11-17","close":7994.333},{"date":"2020-11-18","close":7823.0269},{"date":"2020-11-19","close":7927.7153},{"date":"2020-11-20","close":8013.3682},{"date":"2020-11-23","close":8194.1914},{"date":"2020-11-24","close":8146.6069},{"date":"2020-11-25","close":8441.6357},{"date":"2020-11-26","close":8631.9766},{"date":"2020-11-27","close":8536.8057},{"date":"2020-11-30","close":8375.0156},{"date":"2020-12-01","close":8612.9434},{"date":"2020-12-02","close":9117.3477},{"date":"2020-12-03","close":9336.2393},{"date":"2020-12-04","close":9374.3086},{"date":"2020-12-07","close":9307.6885},{"date":"2020-12-08","close":9107.8291},{"date":"2020-12-09","close":9402.8594},{"date":"2020-12-10","close":9260.1035},{"date":"2020-12-11","close":9478.9951},{"date":"2020-12-14","close":9488.5127},{"date":"2020-12-15","close":9488.5127},{"date":"2020-12-16","close":9488.5127},{"date":"2020-12-17","close":9469.4785},{"date":"2020-12-18","close":9450.4443},{"date":"2020-12-21","close":9393.3428},{"date":"2020-12-22","close":8984.1074},{"date":"2020-12-23","close":8984.1074},{"date":"2020-12-24","close":9041.209},{"date":"2020-12-28","close":9164.9316},{"date":"2020-12-29","close":9280.3359},{"date":"2020-12-30","close":9491.9082},{"date":"2021-01-04","close":9665.0117},{"date":"2021-01-05","close":10722.875},{"date":"2021-01-06","close":10193.9434},{"date":"2021-01-07","close":10482.4521},{"date":"2021-01-08","close":11780.7363},{"date":"2021-01-11","close":11203.7217},{"date":"2021-01-12","close":11059.4668},{"date":"2021-01-13","close":10963.2988},{"date":"2021-01-14","close":11059.4668},{"date":"2021-01-15","close":10578.6201},{"date":"2021-01-18","close":10242.0283},{"date":"2021-01-19","close":10963.2988},{"date":"2021-01-20","close":11011.3828},{"date":"2021-01-21","close":11780.7363},{"date":"2021-01-22","close":11876.9062},{"date":"2021-01-25","close":12213.499},{"date":"2021-01-26","close":15867.9307},{"date":"2021-01-27","close":20628.3105},{"date":"2021-01-28","close":20532.1406},{"date":"2021-01-29","close":20676.3945},{"date":"2021-02-01","close":17839.4004},{"date":"2021-02-02","close":17791.3184},{"date":"2021-02-03","close":18512.5859},{"date":"2021-02-04","close":18320.2461},{"date":"2021-02-05","close":17262.3867},{"date":"2021-02-08","close":16493.0332},{"date":"2021-02-09","close":16637.2871},{"date":"2021-02-10","close":16829.625},{"date":"2021-02-15","close":17166.2148},{"date":"2021-02-16","close":16733.4551},{"date":"2021-02-17","close":17358.5547},{"date":"2021-02-18","close":17887.4863},{"date":"2021-02-19","close":17598.9785},{"date":"2021-02-22","close":19137.6855},{"date":"2021-02-23","close":18656.8398},{"date":"2021-02-24","close":16829.625},{"date":"2021-02-25","close":18464.502},{"date":"2021-02-26","close":19618.5332},{"date":"2021-03-02","close":21253.4121},{"date":"2021-03-03","close":19618.5332},{"date":"2021-03-04","close":19426.1914},{"date":"2021-03-05","close":19570.4473},{"date":"2021-03-08","close":18272.1621},{"date":"2021-03-09","close":17983.6543},{"date":"2021-03-10","close":18079.8242},{"date":"2021-03-11","close":18079.8242},{"date":"2021-03-12","close":18560.6719},{"date":"2021-03-15","close":18224.0781},{"date":"2021-03-16","close":18175.9922},{"date":"2021-03-17","close":17839.4004},{"date":"2021-03-18","close":17839.4004},{"date":"2021-03-19","close":17502.8086},{"date":"2021-03-22","close":17310.4727},{"date":"2021-03-23","close":16733.4551},{"date":"2021-03-24","close":17214.3027},{"date":"2021-03-25","close":16781.5391},{"date":"2021-03-26","close":17070.0469},{"date":"2021-03-29","close":17887.4863},{"date":"2021-03-30","close":17647.0625},{"date":"2021-03-31","close":16829.625},{"date":"2021-04-01","close":15050.4912},{"date":"2021-04-02","close":14521.5615},{"date":"2021-04-05","close":14617.7305},{"date":"2021-04-06","close":14329.2217},{"date":"2021-04-07","close":15339.001},{"date":"2021-04-08","close":15675.5928},{"date":"2021-04-09","close":15771.7617},{"date":"2021-04-12","close":15723.6777},{"date":"2021-04-13","close":15771.7617},{"date":"2021-04-14","close":15627.5078},{"date":"2021-04-15","close":15579.4238},{"date":"2021-04-16","close":15723.6777},{"date":"2021-04-19","close":15435.1699},{"date":"2021-04-20","close":15964.0996},{"date":"2021-04-21","close":16012.1855},{"date":"2021-04-22","close":16012.1855},{"date":"2021-04-23","close":18079.8242},{"date":"2021-04-26","close":18849.1777},{"date":"2021-04-27","close":19330.0234},{"date":"2021-04-28","close":20003.2109},{"date":"2021-04-29","close":25965.7051},{"date":"2021-04-30","close":25196.3496},{"date":"2021-05-03","close":21301.4961},{"date":"2021-05-04","close":21638.0859},{"date":"2021-05-06","close":23080.625},{"date":"2021-05-07","close":22359.3574},{"date":"2021-05-10","close":22503.6113},{"date":"2021-05-11","close":23224.8809},{"date":"2021-05-12","close":22984.457},{"date":"2021-05-13","close":21205.3262},{"date":"2021-05-14","close":20147.4648},{"date":"2021-05-17","close":19618.5332},{"date":"2021-05-18","close":20676.3945},{"date":"2021-05-20","close":20003.2109},{"date":"2021-05-21","close":19426.1914},{"date":"2021-05-24","close":19378.1094},{"date":"2021-05-25","close":19185.7695},{"date":"2021-05-26","close":19185.7695},{"date":"2021-05-27","close":19426.1914},{"date":"2021-05-28","close":20484.0566},{"date":"2021-05-31","close":19810.873},{"date":"2021-06-01","close":19810.873},{"date":"2021-06-02","close":19907.041},{"date":"2021-06-03","close":19522.3633},{"date":"2021-06-04","close":19570.4473},{"date":"2021-06-07","close":19185.7695},{"date":"2021-06-08","close":18849.1777},{"date":"2021-06-09","close":18416.418},{"date":"2021-06-10","close":18849.1777},{"date":"2021-06-11","close":19955.127},{"date":"2021-06-14","close":19907.041},{"date":"2021-06-15","close":19762.7871},{"date":"2021-06-16","close":19858.959},{"date":"2021-06-17","close":19714.7031},{"date":"2021-06-18","close":19378.1094},{"date":"2021-06-21","close":19426.1914},{"date":"2021-06-22","close":20435.9727},{"date":"2021-06-23","close":20339.8027},{"date":"2021-06-24","close":21061.0723},{"date":"2021-06-25","close":21012.9883},{"date":"2021-06-28","close":20916.8184},{"date":"2021-06-29","close":20195.5488},{"date":"2021-06-30","close":20291.7188},{"date":"2021-07-01","close":20099.3809},{"date":"2021-07-02","close":19955.127},{"date":"2021-07-05","close":20051.2949},{"date":"2021-07-06","close":20532.1406},{"date":"2021-07-07","close":20051.2949},{"date":"2021-07-08","close":20291.7188},{"date":"2021-07-09","close":19570.4473},{"date":"2021-07-12","close":20003.2109},{"date":"2021-07-13","close":20243.6328},{"date":"2021-07-14","close":21349.5801},{"date":"2021-07-15","close":21541.918},{"date":"2021-07-16","close":21782.3418},{"date":"2021-07-19","close":21493.832},{"date":"2021-07-20","close":20580.2246},{"date":"2021-07-21","close":20003.2109},{"date":"2021-07-22","close":20628.3105},{"date":"2021-07-23","close":21109.1582},{"date":"2021-07-26","close":20580.2246},{"date":"2021-07-27","close":21349.5801},{"date":"2021-07-28","close":21301.4961},{"date":"2021-07-29","close":22118.9336},{"date":"2021-07-30","close":21541.918},{"date":"2021-08-02","close":21253.4121},{"date":"2021-08-03","close":20147.4648},{"date":"2021-08-04","close":20628.3105},{"date":"2021-08-05","close":20772.5664},{"date":"2021-08-06","close":20580.2246},{"date":"2021-08-09","close":20387.8867},{"date":"2021-08-10","close":20387.8867},{"date":"2021-08-11","close":20195.5488},{"date":"2021-08-12","close":19570.4473},{"date":"2021-08-13","close":19041.5176},{"date":"2021-08-17","close":18224.0781},{"date":"2021-08-18","close":18897.2637},{"date":"2021-08-19","close":17647.0625},{"date":"2021-08-20","close":16733.4551},{"date":"2021-08-23","close":17070.0469},{"date":"2021-08-24","close":17887.4863},{"date":"2021-08-25","close":17983.6543},{"date":"2021-08-26","close":17598.9785},{"date":"2021-08-27","close":17695.1465},{"date":"2021-08-30","close":18079.8242},{"date":"2021-08-31","close":18175.9922},{"date":"2021-09-01","close":18416.418},{"date":"2021-09-02","close":19041.5176},{"date":"2021-09-03","close":18993.4316},{"date":"2021-09-06","close":19041.5176},{"date":"2021-09-07","close":19281.9395},{"date":"2021-09-08","close":19426.1914},{"date":"2021-09-09","close":18753.0078},{"date":"2021-09-10","close":18801.0938},{"date":"2021-09-13","close":18656.8398},{"date":"2021-09-14","close":18608.7539},{"date":"2021-09-15","close":18897.2637},{"date":"2021-09-16","close":18801.0938},{"date":"2021-09-17","close":19378.1094},{"date":"2021-09-23","close":18368.332},{"date":"2021-09-24","close":18127.9082},{"date":"2021-09-27","close":18031.7383},{"date":"2021-09-28","close":17310.4727},{"date":"2021-09-29","close":17118.1309},{"date":"2021-09-30","close":17310.4727},{"date":"2021-10-01","close":16637.2871},{"date":"2021-10-05","close":16252.6094},{"date":"2021-10-06","close":15435.1699},{"date":"2021-10-07","close":16204.5244},{"date":"2021-10-08","close":16493.0332},{"date":"2021-10-12","close":16348.7783},{"date":"2021-10-13","close":17406.6406},{"date":"2021-10-14","close":17743.2324},{"date":"2021-10-15","close":17647.0625},{"date":"2021-10-18","close":17695.1465},{"date":"2021-10-19","close":17358.5547},{"date":"2021-10-20","close":17021.9609},{"date":"2021-10-21","close":16925.793},{"date":"2021-10-22","close":16637.2871},{"date":"2021-10-25","close":16829.625},{"date":"2021-10-26","close":16829.625},{"date":"2021-10-27","close":16541.1152},{"date":"2021-10-28","close":16396.8633},{"date":"2021-10-29","close":16060.2715},{"date":"2021-11-01","close":15916.0166},{"date":"2021-11-02","close":16252.6094},{"date":"2021-11-03","close":15964.0996},{"date":"2021-11-04","close":15771.7617},{"date":"2021-11-05","close":15194.7471},{"date":"2021-11-08","close":15627.5078},{"date":"2021-11-09","close":15435.1699},{"date":"2021-11-10","close":14761.9844},{"date":"2021-11-11","close":14713.9004},{"date":"2021-11-12","close":15531.3379},{"date":"2021-11-15","close":15579.4238},{"date":"2021-11-16","close":15531.3379},{"date":"2021-11-17","close":15483.2539},{"date":"2021-11-18","close":15483.2539},{"date":"2021-11-19","close":15531.3379},{"date":"2021-11-22","close":16252.6094},{"date":"2021-11-23","close":15627.5078},{"date":"2021-11-24","close":15387.085},{"date":"2021-11-25","close":15242.8311},{"date":"2021-11-26","close":14954.3223},{"date":"2021-11-29","close":14233.0537},{"date":"2021-11-30","close":13559.8691},{"date":"2021-12-01","close":14088.7988},{"date":"2021-12-02","close":14906.2373},{"date":"2021-12-03","close":14858.1533},{"date":"2021-12-06","close":14906.2373},{"date":"2021-12-07","close":14954.3223},{"date":"2021-12-08","close":14954.3223},{"date":"2021-12-09","close":15146.6611},{"date":"2021-12-10","close":15435.1699},{"date":"2021-12-13","close":15771.7617},{"date":"2021-12-14","close":15675.5928},{"date":"2021-12-15","close":15579.4238},{"date":"2021-12-16","close":15627.5078},{"date":"2021-12-17","close":15916.0166},{"date":"2021-12-20","close":15627.5078},{"date":"2021-12-21","close":15675.5928},{"date":"2021-12-22","close":15723.6777},{"date":"2021-12-23","close":15916.0166},{"date":"2021-12-24","close":16781.5391},{"date":"2021-12-27","close":17598.9785},{"date":"2021-12-28","close":17166.2148},{"date":"2021-12-29","close":16247.4619},{"date":"2021-12-30","close":15908.9717},{"date":"2022-01-03","close":16250.0},{"date":"2022-01-04","close":16054.0381},{"date":"2022-01-05","close":16682.6621},{"date":"2022-01-06","close":16731.0176},{"date":"2022-01-07","close":17021.1504},{"date":"2022-01-10","close":16392.5273},{"date":"2022-01-11","close":16005.6826},{"date":"2022-01-12","close":16585.9512},{"date":"2022-01-13","close":16440.8828},{"date":"2022-01-14","close":16199.1055},{"date":"2022-01-17","close":15763.9062},{"date":"2022-01-18","close":15377.0615},{"date":"2022-01-19","close":15038.5723},{"date":"2022-01-20","close":15618.8398},{"date":"2022-01-21","close":15473.7725},{"date":"2022-01-24","close":14796.7959},{"date":"2022-01-25","close":14458.3057},{"date":"2022-01-26","close":14458.3057},{"date":"2022-01-27","close":14071.4609},{"date":"2022-01-28","close":14845.1504},{"date":"2022-02-03","close":15183.6396},{"date":"2022-02-04","close":15328.7061},{"date":"2022-02-07","close":15328.7061},{"date":"2022-02-08","close":15328.7061},{"date":"2022-02-09","close":15328.7061},{"date":"2022-02-10","close":15618.8398},{"date":"2022-02-11","close":15570.4834},{"date":"2022-02-14","close":14893.5059},{"date":"2022-02-15","close":14506.6611},{"date":"2022-02-16","close":15135.2832},{"date":"2022-02-17","close":15231.9951},{"date":"2022-02-18","close":15183.6396},{"date":"2022-02-21","close":15183.6396},{"date":"2022-02-22","close":15183.6396},{"date":"2022-02-23","close":15183.6396},{"date":"2022-02-24","close":15280.3496},{"date":"2022-02-25","close":15715.5508},{"date":"2022-02-28","close":15715.5508},{"date":"2022-03-02","close":16585.9512},{"date":"2022-03-03","close":16731.0176},{"date":"2022-03-04","close":16731.0176},{"date":"2022-03-07","close":17698.127},{"date":"2022-03-08","close":17504.707},{"date":"2022-03-10","close":17504.707},{"date":"2022-03-11","close":16731.0176},{"date":"2022-03-14","close":17311.2832},{"date":"2022-03-15","close":16344.1729},{"date":"2022-03-16","close":16247.4619},{"date":"2022-03-17","close":16150.749},{"date":"2022-03-18","close":16247.4619},{"date":"2022-03-21","close":16247.4619},{"date":"2022-03-22","close":16731.0176},{"date":"2022-03-23","close":17262.9258},{"date":"2022-03-24","close":17311.2832},{"date":"2022-03-25","close":17311.2832},{"date":"2022-03-28","close":16827.7266},{"date":"2022-03-29","close":16440.8828},{"date":"2022-03-30","close":16150.749},{"date":"2022-03-31","close":16682.6621},{"date":"2022-04-01","close":16489.2383},{"date":"2022-04-04","close":16489.2383},{"date":"2022-04-05","close":16392.5273},{"date":"2022-04-06","close":16295.8164},{"date":"2022-04-07","close":16054.0381},{"date":"2022-04-08","close":16392.5273},{"date":"2022-04-11","close":16489.2383},{"date":"2022-04-12","close":16199.1055},{"date":"2022-04-13","close":16827.7266},{"date":"2022-04-14","close":17117.8613},{"date":"2022-04-15","close":17117.8613},{"date":"2022-04-18","close":16924.4375},{"date":"2022-04-19","close":18133.3262},{"date":"2022-04-20","close":19197.1484},{"date":"2022-04-21","close":19197.1484},{"date":"2022-04-22","close":18520.1719},{"date":"2022-04-25","close":17891.5508},{"date":"2022-04-26","close":17504.707},{"date":"2022-04-27","close":17262.9258},{"date":"2022-04-28","close":17649.7715},{"date":"2022-04-29","close":17553.0605},{"date":"2022-05-02","close":17649.7715},{"date":"2022-05-03","close":17746.4824},{"date":"2022-05-04","close":17843.1934},{"date":"2022-05-06","close":16972.7949},{"date":"2022-05-09","close":16750.0},{"date":"2022-05-10","close":15860.6162},{"date":"2022-05-11","close":15715.5508},{"date":"2022-05-12","close":15667.1943},{"date":"2022-05-13","close":15860.6162},{"date":"2022-05-16","close":15957.3271},{"date":"2022-05-17","close":16489.2383},{"date":"2022-05-18","close":16440.8828},{"date":"2022-05-19","close":16005.6826},{"date":"2022-05-20","close":16295.8164},{"date":"2022-05-23","close":16102.3945},{"date":"2022-05-24","close":15763.9062},{"date":"2022-05-25","close":15812.2607},{"date":"2022-05-26","close":16102.3945},{"date":"2022-05-27","close":16054.0381},{"date":"2022-05-30","close":16005.6826},{"date":"2022-05-31","close":15957.3271},{"date":"2022-06-02","close":16102.3945},{"date":"2022-06-03","close":16150.749},{"date":"2022-06-07","close":16295.8164},{"date":"2022-06-08","close":16150.749},{"date":"2022-06-09","close":15957.3271},{"date":"2022-06-10","close":15377.0615},{"date":"2022-06-13","close":14409.9512},{"date":"2022-06-14","close":14264.8838},{"date":"2022-06-15","close":13878.04},{"date":"2022-06-16","close":13926.3955},{"date":"2022-06-17","close":13781.3291},{"date":"2022-06-20","close":12910.9287},{"date":"2022-06-21","close":13249.417},{"date":"2022-06-22","close":12427.373},{"date":"2022-06-23","close":11702.04},{"date":"2022-06-24","close":12137.2402},{"date":"2022-06-27","close":12524.084},{"date":"2022-06-28","close":12572.4404},{"date":"2022-06-29","close":12379.0176},{"date":"2022-06-30","close":11943.8184},{"date":"2022-07-01","close":11798.752},{"date":"2022-07-04","close":11653.6846},{"date":"2022-07-05","close":12185.5967},{"date":"2022-07-06","close":11702.04},{"date":"2022-07-07","close":12040.5293},{"date":"2022-07-08","close":12233.9512},{"date":"2022-07-11","close":12137.2402},{"date":"2022-07-12","close":11653.6846},{"date":"2022-07-13","close":11750.3955},{"date":"2022-07-14","close":11798.752},{"date":"2022-07-15","close":11750.3955},{"date":"2022-07-18","close":12040.5293},{"date":"2022-07-19","close":12233.9512},{"date":"2022-07-20","close":12330.6631},{"date":"2022-07-21","close":12427.373},{"date":"2022-07-22","close":12427.373},{"date":"2022-07-25","close":12427.373},{"date":"2022-07-26","close":12524.084},{"date":"2022-07-27","close":12427.373},{"date":"2022-07-28","close":12862.5732},{"date":"2022-07-29","close":13007.6406},{"date":"2022-08-01","close":13539.5508},{"date":"2022-08-02","close":13152.707},{"date":"2022-08-03","close":13007.6406},{"date":"2022-08-04","close":12959.2852},{"date":"2022-08-05","close":13201.0625},{"date":"2022-08-08","close":13104.3516},{"date":"2022-08-09","close":13104.3516},{"date":"2022-08-10","close":13491.1953},{"date":"2022-08-11","close":13491.1953},{"date":"2022-08-12","close":13829.6846},{"date":"2022-08-16","close":14071.4609},{"date":"2022-08-17","close":13636.2617},{"date":"2022-08-18","close":13394.4844},{"date":"2022-08-19","close":13394.4844},{"date":"2022-08-22","close":13007.6406},{"date":"2022-08-23","close":13442.8389},{"date":"2022-08-24","close":13878.04},{"date":"2022-08-25","close":13732.9736},{"date":"2022-08-26","close":13878.04},{"date":"2022-08-29","close":13442.8389},{"date":"2022-08-30","close":13587.9062},{"date":"2022-08-31","close":13684.6172},{"date":"2022-09-01","close":13442.8389},{"date":"2022-09-02","close":13007.6406},{"date":"2022-09-05","close":13007.6406},{"date":"2022-09-06","close":13249.417},{"date":"2022-09-07","close":13249.417},{"date":"2022-09-08","close":13346.1289},{"date":"2022-09-13","close":14603.373},{"date":"2022-09-14","close":14264.8838},{"date":"2022-09-15","close":14216.5283},{"date":"2022-09-16","close":14555.0176},{"date":"2022-09-19","close":13104.3516},{"date":"2022-09-20","close":13346.1289},{"date":"2022-09-21","close":13249.417},{"date":"2022-09-22","close":12765.8623},{"date":"2022-09-23","close":12910.9287},{"date":"2022-09-26","close":12185.5967},{"date":"2022-09-27","close":11992.1738},{"date":"2022-09-28","close":11218.4844},{"date":"2022-09-29","close":11121.7744},{"date":"2022-09-30","close":11218.4844},{"date":"2022-10-04","close":11508.6182},{"date":"2022-10-05","close":11121.7744},{"date":"2022-10-06","close":11508.6182},{"date":"2022-10-07","close":11460.2627},{"date":"2022-10-11","close":11170.1299},{"date":"2022-10-12","close":11121.7744},{"date":"2022-10-13","close":10783.2852},{"date":"2022-10-14","close":11121.7744},{"date":"2022-10-17","close":11218.4844},{"date":"2022-10-18","close":11460.2627},{"date":"2022-10-19","close":11411.9072},{"date":"2022-10-20","close":11170.1299},{"date":"2022-10-21","close":10928.3516},{"date":"2022-10-24","close":11073.418},{"date":"2022-10-25","close":10976.708},{"date":"2022-10-26","close":10783.2852},{"date":"2022-10-27","close":10396.4414},{"date":"2022-10-28","close":10057.9521},{"date":"2022-10-31","close":10057.9521},{"date":"2022-11-01","close":10203.0186},{"date":"2022-11-02","close":10203.0186},{"date":"2022-11-03","close":10203.0186},{"date":"2022-11-04","close":10203.0186},{"date":"2022-11-07","close":10589.8643},{"date":"2022-11-08","close":10638.2188},{"date":"2022-11-09","close":10831.6396},{"date":"2022-11-10","close":10783.2852},{"date":"2022-11-11","close":11025.0625},{"date":"2022-11-14","close":11073.418},{"date":"2022-11-15","close":11605.3291},{"date":"2022-11-16","close":11653.6846},{"date":"2022-11-17","close":11315.1963},{"date":"2022-11-18","close":11266.8408},{"date":"2022-11-21","close":11073.418},{"date":"2022-11-22","close":11025.0625},{"date":"2022-11-23","close":11170.1299},{"date":"2022-11-24","close":11266.8408},{"date":"2022-11-25","close":11363.5518},{"date":"2022-11-28","close":11121.7744},{"date":"2022-11-29","close":11266.8408},{"date":"2022-11-30","close":11315.1963},{"date":"2022-12-01","close":11508.6182},{"date":"2022-12-02","close":11218.4844},{"date":"2022-12-05","close":11218.4844},{"date":"2022-12-06","close":10783.2852},{"date":"2022-12-07","close":10879.9961},{"date":"2022-12-08","close":10686.5732},{"date":"2022-12-09","close":10686.5732},{"date":"2022-12-12","close":10686.5732},{"date":"2022-12-13","close":10686.5732},{"date":"2022-12-14","close":10831.6396},{"date":"2022-12-15","close":10734.9297},{"date":"2022-12-16","close":10589.8643},{"date":"2022-12-19","close":10493.1523},{"date":"2022-12-20","close":10299.7295},{"date":"2022-12-21","close":10348.0859},{"date":"2022-12-22","close":10541.5078},{"date":"2022-12-23","close":10251.374},{"date":"2022-12-26","close":10203.0186},{"date":"2022-12-27","close":10348.0859},{"date":"2022-12-28","close":10250.4619},{"date":"2022-12-29","close":10104.0264},{"date":"2023-01-02","close":9957.5908},{"date":"2023-01-03","close":9811.1562},{"date":"2023-01-04","close":10006.4033},{"date":"2023-01-05","close":10104.0264},{"date":"2023-01-06","close":10250.4619},{"date":"2023-01-09","close":10494.5205},{"date":"2023-01-10","close":10494.5205},{"date":"2023-01-11","close":10494.5205},{"date":"2023-01-12","close":10543.332},{"date":"2023-01-13","close":10885.0146},{"date":"2023-01-16","close":10836.2021},{"date":"2023-01-17","close":10836.2021},{"date":"2023-01-18","close":10787.3906},{"date":"2023-01-19","close":11031.4492},{"date":"2023-01-20","close":10982.6377},{"date":"2023-01-25","close":10885.0146},{"date":"2023-01-26","close":11070.498},{"date":"2023-01-27","close":11177.8838},{"date":"2023-01-30","close":11031.4492},{"date":"2023-01-31","close":11021.6875},{"date":"2023-02-01","close":10982.6377},{"date":"2023-02-02","close":11080.2607},{"date":"2023-02-03","close":11031.4492},{"date":"2023-02-06","close":10875.251},{"date":"2023-02-07","close":10904.5391},{"date":"2023-02-08","close":11099.7852},{"date":"2023-02-09","close":11021.6875},{"date":"2023-02-10","close":10709.292},{"date":"2023-02-13","close":10709.292},{"date":"2023-02-14","close":10806.915},{"date":"2023-02-15","close":10601.9062},{"date":"2023-02-16","close":10728.8164},{"date":"2023-02-17","close":11880.7734},{"date":"2023-02-20","close":11812.4365},{"date":"2023-02-21","close":11958.8711},{"date":"2023-02-22","close":11910.0605},{"date":"2023-02-23","close":11666.002},{"date":"2023-02-24","close":11187.6465},{"date":"2023-02-27","close":11129.0723},{"date":"2023-02-28","close":11080.2607},{"date":"2023-03-02","close":11363.3691},{"date":"2023-03-03","close":11363.3691},{"date":"2023-03-06","close":11246.2207},{"date":"2023-03-07","close":11500.042},{"date":"2023-03-08","close":11226.6963},{"date":"2023-03-09","close":11041.2119},{"date":"2023-03-10","close":10738.5781},{"date":"2023-03-13","close":10504.2832},{"date":"2023-03-14","close":10250.4619},{"date":"2023-03-15","close":10474.9951},{"date":"2023-03-16","close":10289.5107},{"date":"2023-03-17","close":10465.2334},{"date":"2023-03-20","close":10465.2334},{"date":"2023-03-21","close":10465.2334},{"date":"2023-03-22","close":10299.2725},{"date":"2023-03-23","close":10445.709},{"date":"2023-03-24","close":10318.7979},{"date":"2023-03-27","close":10269.9863},{"date":"2023-03-28","close":10611.668},{"date":"2023-03-29","close":10582.3818},{"date":"2023-03-30","close":10836.2021},{"date":"2023-03-31","close":10885.0146},{"date":"2023-04-03","close":10924.0635},{"date":"2023-04-04","close":11060.7363},{"date":"2023-04-05","close":11421.9434},{"date":"2023-04-06","close":14848.5254},{"date":"2023-04-07","close":14877.8135},{"date":"2023-04-10","close":15883.334},{"date":"2023-04-11","close":15570.9395},{"date":"2023-04-12","close":15668.5625},{"date":"2023-04-13","close":16156.6797},{"date":"2023-04-14","close":18655.8398},{"date":"2023-04-17","close":19007.2852},{"date":"2023-04-18","close":19573.5},{"date":"2023-04-19","close":19495.4004},{"date":"2023-04-20","close":18226.2969},{"date":"2023-04-21","close":17542.9316},{"date":"2023-04-24","close":17054.8145},{"date":"2023-04-25","close":16439.7871},{"date":"2023-04-26","close":16849.8066},{"date":"2023-04-27","close":16576.4609},{"date":"2023-04-28","close":15785.7109},{"date":"2023-05-02","close":16185.9668},{"date":"2023-05-03","close":17513.6445},{"date":"2023-05-04","close":16937.666},{"date":"2023-05-08","close":15756.4238},{"date":"2023-05-09","close":14692.3281},{"date":"2023-05-10","close":14916.8623},{"date":"2023-05-11","close":15424.5039},{"date":"2023-05-12","close":14702.0908},{"date":"2023-05-15","close":14565.418},{"date":"2023-05-16","close":14584.9424},{"date":"2023-05-17","close":14497.0811},{"date":"2023-05-18","close":14955.9111},{"date":"2023-05-19","close":14555.6553},{"date":"2023-05-22","close":15326.8809},{"date":"2023-05-23","close":15551.4141},{"date":"2023-05-24","close":15619.751},{"date":"2023-05-25","close":15336.6436},{"date":"2023-05-26","close":14985.1982},{"date":"2023-05-30","close":15043.7725},{"date":"2023-05-31","close":15375.6924},{"date":"2023-06-01","close":14955.9111},{"date":"2023-06-02","close":15278.0693},{"date":"2023-06-05","close":15863.8096},{"date":"2023-06-07","close":15717.375},{"date":"2023-06-08","close":15697.8506},{"date":"2023-06-09","close":16088.3438},{"date":"2023-06-12","close":15912.6211},{"date":"2023-06-13","close":15590.4639},{"date":"2023-06-14","close":15531.8896},{"date":"2023-06-15","close":15541.6523},{"date":"2023-06-16","close":15766.1865},{"date":"2023-06-19","close":16010.2441},{"date":"2023-06-20","close":15570.9395},{"date":"2023-06-21","close":15649.0381},{"date":"2023-06-22","close":15736.8994},{"date":"2023-06-23","close":15463.5537},{"date":"2023-06-26","close":16498.3633},{"date":"2023-06-27","close":16078.582},{"date":"2023-06-28","close":15688.0869},{"date":"2023-06-29","close":14428.7451},{"date":"2023-06-30","close":15024.248},{"date":"2023-07-03","close":15326.8809},{"date":"2023-07-04","close":15014.4854},{"date":"2023-07-05","close":15766.1865},{"date":"2023-07-06","close":14946.1494},{"date":"2023-07-07","close":14594.7041},{"date":"2023-07-10","close":14467.7939},{"date":"2023-07-11","close":14848.5254},{"date":"2023-07-12","close":14936.3867},{"date":"2023-07-13","close":14780.1895},{"date":"2023-07-14","close":14780.1895},{"date":"2023-07-17","close":14760.665},{"date":"2023-07-18","close":14272.5469},{"date":"2023-07-19","close":13696.5684},{"date":"2023-07-20","close":13872.291},{"date":"2023-07-21","close":13755.1426},{"date":"2023-07-24","close":13472.0352},{"date":"2023-07-25","close":13491.5596},{"date":"2023-07-26","close":12622.7119},{"date":"2023-07-27","close":13003.4434},{"date":"2023-07-28","close":13423.2236},{"date":"2023-07-31","close":13794.1924},{"date":"2023-08-01","close":13667.2822},{"date":"2023-08-02","close":14477.5576},{"date":"2023-08-03","close":13794.1924},{"date":"2023-08-04","close":13442.748},{"date":"2023-08-07","close":13472.0352},{"date":"2023-08-08","close":13276.7881},{"date":"2023-08-09","close":13208.4521},{"date":"2023-08-10","close":13198.6904},{"date":"2023-08-11","close":13315.8369},{"date":"2023-08-14","close":12866.7695},{"date":"2023-08-16","close":12466.5137},{"date":"2023-08-17","close":12115.0693},{"date":"2023-08-18","close":12085.7822},{"date":"2023-08-21","close":12124.832},{"date":"2023-08-22","close":11910.0605},{"date":"2023-08-23","close":12720.335},{"date":"2023-08-24","close":12437.2266},{"date":"2023-08-25","close":13179.165},{"date":"2023-08-28","close":13403.6992},{"date":"2023-08-29","close":13432.9854},{"date":"2023-08-30","close":13140.1162},{"date":"2023-08-31","close":12857.0068},{"date":"2023-09-01","close":12915.5811},{"date":"2023-09-04","close":13032.7295},{"date":"2023-09-05","close":13032.7295},{"date":"2023-09-06","close":12876.5322},{"date":"2023-09-07","close":12534.8496},{"date":"2023-09-08","close":12612.9492},{"date":"2023-09-11","close":12564.1377},{"date":"2023-09-12","close":12534.8496},{"date":"2023-09-13","close":12271.2666},{"date":"2023-09-14","close":12554.375},{"date":"2023-09-15","close":13257.2637},{"date":"2023-09-18","close":12837.4824},{"date":"2023-09-19","close":12681.2861},{"date":"2023-09-20","close":12759.3848},{"date":"2023-09-21","close":12202.9307},{"date":"2023-09-22","close":11929.585},{"date":"2023-09-25","close":11724.5762},{"date":"2023-09-26","close":11285.2705},{"date":"2023-09-27","close":11763.625},{"date":"2023-10-04","close":11568.3779},{"date":"2023-10-05","close":11226.6963},{"date":"2023-10-06","close":11216.9336},{"date":"2023-10-10","close":11119.3096},{"date":"2023-10-11","close":11880.7734},{"date":"2023-10-12","close":12085.7822},{"date":"2023-10-13","close":12115.0693},{"date":"2023-10-16","close":12778.9092},{"date":"2023-10-17","close":12769.1465},{"date":"2023-10-18","close":13003.4434},{"date":"2023-10-19","close":12232.2178},{"date":"2023-10-20","close":11578.1396},{"date":"2023-10-23","close":11236.458},{"date":"2023-10-24","close":11431.7051},{"date":"2023-10-25","close":11451.2295},{"date":"2023-10-26","close":10953.3506},{"date":"2023-10-27","close":14233.498},{"date":"2023-10-30","close":14770.4268},{"date":"2023-10-31","close":13794.1924},{"date":"2023-11-01","close":13140.1162},{"date":"2023-11-02","close":13345.125},{"date":"2023-11-03","close":13130.3535},{"date":"2023-11-06","close":13472.0352},{"date":"2023-11-07","close":12974.1553},{"date":"2023-11-08","close":12486.0391},{"date":"2023-11-09","close":12124.832},{"date":"2023-11-10","close":12144.3564},{"date":"2023-11-13","close":12007.6836},{"date":"2023-11-14","close":15034.0098},{"date":"2023-11-15","close":15004.7236},{"date":"2023-11-16","close":14545.8936},{"date":"2023-11-17","close":14155.3994},{"date":"2023-11-20","close":14282.3105},{"date":"2023-11-21","close":14565.418},{"date":"2023-11-22","close":14477.5576},{"date":"2023-11-23","close":14760.665},{"date":"2023-11-24","close":14555.6553},{"date":"2023-11-27","close":14458.0322},{"date":"2023-11-28","close":14458.0322},{"date":"2023-11-29","close":15404.9795},{"date":"2023-11-30","close":15297.5938},{"date":"2023-12-01","close":14946.1494},{"date":"2023-12-04","close":15199.9707},{"date":"2023-12-05","close":14799.7148},{"date":"2023-12-06","close":14907.0996},{"date":"2023-12-07","close":15229.2568},{"date":"2023-12-08","close":14868.0508},{"date":"2023-12-11","close":14965.6738},{"date":"2023-12-12","close":14653.2783},{"date":"2023-12-13","close":14028.4893},{"date":"2023-12-14","close":14204.2109},{"date":"2023-12-15","close":14731.3779},{"date":"2023-12-18","close":14994.9609},{"date":"2023-12-19","close":14799.7148},{"date":"2023-12-20","close":14789.9512},{"date":"2023-12-21","close":14438.5078},{"date":"2023-12-22","close":14292.0723},{"date":"2023-12-26","close":13882.0537},{"date":"2023-12-27","close":13960.1533},{"date":"2023-12-28","close":14262.7852},{"date":"2024-01-02","close":18538.6914},{"date":"2024-01-03","close":17581.9805},{"date":"2024-01-04","close":18001.7617},{"date":"2024-01-05","close":17396.498},{"date":"2024-01-08","close":16595.9844},{"date":"2024-01-09","close":16683.8457},{"date":"2024-01-10","close":18655.8398},{"date":"2024-01-11","close":18294.6348},{"date":"2024-01-12","close":17767.4668},{"date":"2024-01-15","close":17289.1113},{"date":"2024-01-16","close":17933.4258},{"date":"2024-01-17","close":16888.8574},{"date":"2024-01-18","close":17201.25},{"date":"2024-01-19","close":17669.8438},{"date":"2024-01-22","close":17474.5957},{"date":"2024-01-23","close":18060.3379},{"date":"2024-01-24","close":18206.7715},{"date":"2024-01-25","close":19329.4434},{"date":"2024-01-26","close":18919.4219},{"date":"2024-01-29","close":18109.1504},{"date":"2024-01-30","close":17562.457},{"date":"2024-01-31","close":16888.8574},{"date":"2024-02-01","close":16908.3809},{"date":"2024-02-02","close":17425.7852},{"date":"2024-02-05","close":18187.248},{"date":"2024-02-06","close":18148.1992},{"date":"2024-02-07","close":18284.8711},{"date":"2024-02-08","close":17933.4258},{"date":"2024-02-13","close":18118.9102},{"date":"2024-02-14","close":18480.1172},{"date":"2024-02-15","close":18655.8398},{"date":"2024-02-16","close":18392.2559},{"date":"2024-02-19","close":18958.4727},{"date":"2024-02-20","close":18616.791},{"date":"2024-02-21","close":18304.3965},{"date":"2024-02-22","close":18255.584},{"date":"2024-02-23","close":18812.0371},{"date":"2024-02-26","close":18841.3242},{"date":"2024-02-27","close":18333.6836},{"date":"2024-02-28","close":18694.8887},{"date":"2024-02-29","close":18460.5918},{"date":"2024-03-04","close":18431.3066},{"date":"2024-03-05","close":17591.7441},{"date":"2024-03-06","close":17474.5957},{"date":"2024-03-07","close":17484.3594},{"date":"2024-03-08","close":17464.8359},{"date":"2024-03-11","close":17542.9316},{"date":"2024-03-12","close":20403.3008},{"date":"2024-03-13","close":19817.5586},{"date":"2024-03-14","close":19768.748},{"date":"2024-03-15","close":20110.4297},{"date":"2024-03-18","close":20110.4297},{"date":"2024-03-19","close":20159.2422},{"date":"2024-03-20","close":20061.6172},{"date":"2024-03-21","close":20354.4883},{"date":"2024-03-22","close":20598.5449},{"date":"2024-03-25","close":20208.0527},{"date":"2024-03-26","close":20159.2422},{"date":"2024-03-27","close":20452.1113},{"date":"2024-03-28","close":21672.4043},{"date":"2024-03-29","close":20403.3008},{"date":"2024-04-01","close":20354.4883},{"date":"2024-04-02","close":19329.4434},{"date":"2024-04-03","close":18636.3164},{"date":"2024-04-04","close":18987.7598},{"date":"2024-04-05","close":20012.8066},{"date":"2024-04-08","close":20012.8066},{"date":"2024-04-09","close":19817.5586},{"date":"2024-04-11","close":20061.6172},{"date":"2024-04-12","close":20500.9238},{"date":"2024-04-15","close":20598.5449},{"date":"2024-04-16","close":19514.9277},{"date":"2024-04-17","close":19524.6895},{"date":"2024-04-18","close":20012.8066},{"date":"2024-04-19","close":19573.5},{"date":"2024-04-22","close":19671.125},{"date":"2024-04-23","close":19866.3711},{"date":"2024-04-24","close":20452.1113},{"date":"2024-04-25","close":20500.9238},{"date":"2024-04-26","close":20403.3008},{"date":"2024-04-29","close":22014.0859},{"date":"2024-04-30","close":21135.4746},{"date":"2024-05-02","close":21037.8516},{"date":"2024-05-03","close":19866.3711},{"date":"2024-05-07","close":20403.3008},{"date":"2024-05-08","close":20696.1699},{"date":"2024-05-09","close":20256.8633},{"date":"2024-05-10","close":20549.7363},{"date":"2024-05-13","close":20012.8066},{"date":"2024-05-14","close":20208.0527},{"date":"2024-05-16","close":20549.7363},{"date":"2024-05-17","close":20208.0527},{"date":"2024-05-20","close":20110.4297},{"date":"2024-05-21","close":20110.4297},{"date":"2024-05-22","close":20208.0527},{"date":"2024-05-23","close":21330.7227},{"date":"2024-05-24","close":20842.6055},{"date":"2024-05-27","close":21184.2871},{"date":"2024-05-28","close":21672.4043},{"date":"2024-05-29","close":22258.1445},{"date":"2024-05-30","close":20500.9238},{"date":"2024-05-31","close":20354.4883},{"date":"2024-06-03","close":20696.1699},{"date":"2024-06-04","close":20696.1699},{"date":"2024-06-05","close":20891.418},{"date":"2024-06-07","close":21086.6641},{"date":"2024-06-10","close":20647.3574},{"date":"2024-06-11","close":20208.0527},{"date":"2024-06-12","close":19915.1816},{"date":"2024-06-13","close":20208.0527},{"date":"2024-06-14","close":19036.5703},{"date":"2024-06-17","close":18001.7617},{"date":"2024-06-18","close":17425.7852},{"date":"2024-06-19","close":17679.6055},{"date":"2024-06-20","close":17552.6953},{"date":"2024-06-21","close":17367.2109},{"date":"2024-06-24","close":16986.4785},{"date":"2024-06-25","close":17279.3496},{"date":"2024-06-26","close":16488.5996},{"date":"2024-06-27","close":16537.4121},{"date":"2024-06-28","close":16888.8574},{"date":"2024-07-01","close":16703.3711},{"date":"2024-07-02","close":16498.3633},{"date":"2024-07-03","close":16234.7783},{"date":"2024-07-04","close":16322.6396},{"date":"2024-07-05","close":16566.6992},{"date":"2024-07-08","close":16966.9551},{"date":"2024-07-09","close":16986.4785},{"date":"2024-07-10","close":16791.2324},{"date":"2024-07-11","close":17220.7754},{"date":"2024-07-12","close":17123.1504},{"date":"2024-07-15","close":17279.3496},{"date":"2024-07-16","close":17289.1113},{"date":"2024-07-17","close":17015.7656},{"date":"2024-07-18","close":16830.2812},{"date":"2024-07-19","close":16888.8574},{"date":"2024-07-22","close":15961.4336},{"date":"2024-07-23","close":15912.6211},{"date":"2024-07-24","close":15805.2354},{"date":"2024-07-25","close":14916.8623},{"date":"2024-07-26","close":15326.8809},{"date":"2024-07-29","close":15375.6924},{"date":"2024-07-30","close":14985.1982},{"date":"2024-07-31","close":15248.7822},{"date":"2024-08-01","close":15502.6035},{"date":"2024-08-02","close":14331.1211},{"date":"2024-08-05","close":12281.0293},{"date":"2024-08-06","close":13267.0264},{"date":"2024-08-07","close":13159.6406},{"date":"2024-08-08","close":13276.7881},{"date":"2024-08-09","close":13784.4307},{"date":"2024-08-12","close":14018.7266},{"date":"2024-08-13","close":14038.252},{"date":"2024-08-14","close":14604.4678},{"date":"2024-08-16","close":14545.8936},{"date":"2024-08-19","close":14282.3105},{"date":"2024-08-20","close":14536.1299},{"date":"2024-08-21","close":14536.1299},{"date":"2024-08-22","close":14301.835},{"date":"2024-08-23","close":14174.9238},{"date":"2024-08-26","close":13921.1035},{"date":"2024-08-27","close":14038.252},{"date":"2024-08-28","close":13725.8564},{"date":"2024-08-29","close":13647.7578},{"date":"2024-08-30","close":13843.0049},{"date":"2024-09-02","close":13969.915},{"date":"2024-09-03","close":13969.915},{"date":"2024-09-04","close":13286.5508},{"date":"2024-09-05","close":13120.5908},{"date":"2024-09-06","close":12456.751},{"date":"2024-09-09","close":12349.3652},{"date":"2024-09-10","close":12466.5137},{"date":"2024-09-11","close":12642.2363},{"date":"2024-09-12","close":13130.3535},{"date":"2024-09-13","close":13315.8369},{"date":"2024-09-19","close":13062.0176},{"date":"2024-09-20","close":13179.165},{"date":"2024-09-23","close":13081.542},{"date":"2024-09-24","close":13403.6992},{"date":"2024-09-25","close":14223.7363},{"date":"2024-09-26","close":14223.7363},{"date":"2024-09-27","close":14370.1709},{"date":"2024-09-30","close":14233.498},{"date":"2024-10-02","close":13764.9053},{"date":"2024-10-04","close":13540.3721},{"date":"2024-10-07","close":13862.5293},{"date":"2024-10-08","close":14018.7266},{"date":"2024-10-10","close":14077.2998},{"date":"2024-10-11","close":13813.7168},{"date":"2024-10-14","close":13843.0049},{"date":"2024-10-15","close":13472.0352},{"date":"2024-10-16","close":13296.3125},{"date":"2024-10-17","close":13159.6406},{"date":"2024-10-18","close":12739.8594},{"date":"2024-10-21","close":12651.998},{"date":"2024-10-22","close":12241.9805},{"date":"2024-10-23","close":12398.1768},{"date":"2024-10-24","close":12300.5547},{"date":"2024-10-25","close":12105.3076},{"date":"2024-10-28","close":12788.6709},{"date":"2024-10-29","close":12720.335},{"date":"2024-10-30","close":13667.2822},{"date":"2024-10-31","close":12983.918},{"date":"2024-11-01","close":12681.2861},{"date":"2024-11-04","close":12857.0068},{"date":"2024-11-05","close":13081.542},{"date":"2024-11-06","close":12993.6797},{"date":"2024-11-07","close":13198.6904},{"date":"2024-11-08","close":13179.165},{"date":"2024-11-11","close":12466.5137},{"date":"2024-11-12","close":11773.3867},{"date":"2024-11-13","close":10914.3008},{"date":"2024-11-14","close":11031.4492},{"date":"2024-11-15","close":11295.0322},{"date":"2024-11-18","close":11636.7139},{"date":"2024-11-19","close":11861.249},{"date":"2024-11-20","close":11675.7637},{"date":"2024-11-21","close":11548.8535},{"date":"2024-11-22","close":11539.0908},{"date":"2024-11-25","close":11949.1094},{"date":"2024-11-26","close":11958.8711},{"date":"2024-11-27","close":11812.4365},{"date":"2024-11-28","close":11851.4863},{"date":"2024-11-29","close":11890.5352},{"date":"2024-12-02","close":11500.042},{"date":"2024-12-03","close":11792.9121},{"date":"2024-12-04","close":11568.3779},{"date":"2024-12-05","close":11334.082},{"date":"2024-12-06","close":10738.5781},{"date":"2024-12-09","close":9869.7305},{"date":"2024-12-10","close":10709.292},{"date":"2024-12-11","close":11460.9932},{"date":"2024-12-12","close":11421.9434},{"date":"2024-12-13","close":11324.3193},{"date":"2024-12-16","close":11441.4678},{"date":"2024-12-17","close":11402.4189},{"date":"2024-12-18","close":11441.4678},{"date":"2024-12-19","close":11275.5078},{"date":"2024-12-20","close":11021.6875},{"date":"2024-12-23","close":11373.1309},{"date":"2024-12-24","close":11373.1309},{"date":"2024-12-26","close":11177.8838},{"date":"2024-12-27","close":10904.5391},{"date":"2024-12-30","close":10924.0635},{"date":"2025-01-02","close":11187.6465},{"date":"2025-01-03","close":11460.9932},{"date":"2025-01-06","close":11656.2393},{"date":"2025-01-07","close":11607.4277},{"date":"2025-01-08","close":11675.7637},{"date":"2025-01-09","close":11831.9609},{"date":"2025-01-10","close":12193.168},{"date":"2025-01-13","close":12251.7422},{"date":"2025-01-14","close":12407.9395},{"date":"2025-01-15","close":12622.7119},{"date":"2025-01-16","close":12349.3652},{"date":"2025-01-17","close":12681.2861},{"date":"2025-01-20","close":12739.8594},{"date":"2025-01-21","close":12632.4736},{"date":"2025-01-22","close":12525.0879},{"date":"2025-01-23","close":12154.1182},{"date":"2025-01-24","close":12281.0293},{"date":"2025-01-31","close":12183.4062},{"date":"2025-02-03","close":12944.8691},{"date":"2025-02-04","close":13159.6406},{"date":"2025-02-05","close":13062.0176},{"date":"2025-02-06","close":12769.1465},{"date":"2025-02-07","close":12954.6309},{"date":"2025-02-10","close":12368.8906},{"date":"2025-02-11","close":12193.168},{"date":"2025-02-12","close":11851.4863},{"date":"2025-02-13","close":12212.6924},{"date":"2025-02-14","close":12417.7012},{"date":"2025-02-17","close":12466.5137},{"date":"2025-02-18","close":12671.5225},{"date":"2025-02-19","close":12700.8105},{"date":"2025-02-20","close":12710.5723},{"date":"2025-02-21","close":13140.1162},{"date":"2025-02-24","close":12896.0566},{"date":"2025-02-25","close":12798.4326},{"date":"2025-02-26","close":12954.6309},{"date":"2025-02-27","close":12808.1963},{"date":"2025-02-28","close":12349.3652},{"date":"2025-03-04","close":12437.2266},{"date":"2025-03-05","close":13325.6006},{"date":"2025-03-06","close":13345.125},{"date":"2025-03-07","close":13374.4111},{"date":"2025-03-10","close":13276.7881},{"date":"2025-03-11","close":12964.3936},{"date":"2025-03-12","close":12964.3936},{"date":"2025-03-13","close":12886.2949},{"date":"2025-03-14","close":12935.1064},{"date":"2025-03-17","close":12925.3438},{"date":"2025-03-18","close":12905.8193},{"date":"2025-03-19","close":12866.7695},{"date":"2025-03-20","close":12622.7119},{"date":"2025-03-21","close":12554.375},{"date":"2025-03-24","close":12505.5635},{"date":"2025-03-25","close":12320.0791},{"date":"2025-03-26","close":12378.6523},{"date":"2025-03-27","close":12066.2578},{"date":"2025-03-28","close":11761.1562},{"date":"2025-03-31","close":11387.1611},{"date":"2025-04-01","close":11554.4756},{"date":"2025-04-02","close":10954.1152},{"date":"2025-04-03","close":10757.2754},{"date":"2025-04-04","close":10826.1689},{"date":"2025-04-07","close":10245.4932},{"date":"2025-04-08","close":10540.752},{"date":"2025-04-09","close":10166.7568},{"date":"2025-04-10","close":10629.3301},{"date":"2025-04-11","close":10639.1719},{"date":"2025-04-14","close":11977.6797},{"date":"2025-04-15","close":12341.833},{"date":"2025-04-16","close":12263.0967},{"date":"2025-04-17","close":12135.1514},{"date":"2025-04-18","close":12046.5732},{"date":"2025-04-21","close":12302.4648},{"date":"2025-04-22","close":12312.3066},{"date":"2025-04-23","close":12794.5635},{"date":"2025-04-24","close":12450.0947},{"date":"2025-04-25","close":12528.8301},{"date":"2025-04-28","close":12253.2549},{"date":"2025-04-29","close":12223.7295},{"date":"2025-04-30","close":11987.5215},{"date":"2025-05-02","close":11898.9443},{"date":"2025-05-07","close":12007.2061},{"date":"2025-05-08","close":12056.416},{"date":"2025-05-09","close":11869.418},{"date":"2025-05-12","close":11938.3125},{"date":"2025-05-13","close":11830.0508},{"date":"2025-05-14","close":11977.6797},{"date":"2025-05-15","close":11780.8408},{"date":"2025-05-16","close":11436.3711},{"date":"2025-05-19","close":11150.9541},{"date":"2025-05-20","close":11426.5293},{"date":"2025-05-21","close":11564.3174},{"date":"2025-05-22","close":11318.2676},{"date":"2025-05-23","close":11357.6357},{"date":"2025-05-26","close":11603.6846},{"date":"2025-05-27","close":11613.5273},{"date":"2025-05-28","close":11889.1025},{"date":"2025-05-29","close":11928.4697},{"date":"2025-05-30","close":11908.7861},{"date":"2025-06-02","close":11790.6826},{"date":"2025-06-04","close":12056.416},{"date":"2025-06-05","close":12204.0449},{"date":"2025-06-09","close":12479.6201},{"date":"2025-06-10","close":12607.5664},{"date":"2025-06-11","close":12597.7246},{"date":"2025-06-12","close":12676.46},{"date":"2025-06-13","close":12243.4131},{"date":"2025-06-16","close":12223.7295},{"date":"2025-06-17","close":11928.4697},{"date":"2025-06-18","close":11928.4697},{"date":"2025-06-19","close":11928.4697},{"date":"2025-06-20","close":11928.4697},{"date":"2025-06-23","close":11682.4209},{"date":"2025-06-24","close":11967.8379},{"date":"2025-06-25","close":12085.9414},{"date":"2025-06-26","close":11879.2598},{"date":"2025-06-27","close":11643.0527},{"date":"2025-06-30","close":11692.2627},{"date":"2025-07-01","close":11820.208},{"date":"2025-07-02","close":11830.0508},{"date":"2025-07-03","close":12351.6748},{"date":"2025-07-04","close":12420.5684},{"date":"2025-07-07","close":12489.4629},{"date":"2025-07-08","close":12568.1982},{"date":"2025-07-09","close":12617.4082},{"date":"2025-07-10","close":12607.5664},{"date":"2025-07-11","close":12853.6152},{"date":"2025-07-14","close":12715.8281},{"date":"2025-07-15","close":12538.6719},{"date":"2025-07-16","close":12991.4033},{"date":"2025-07-17","close":12873.2998},{"date":"2025-07-18","close":12765.0381},{"date":"2025-07-21","close":12883.1416},{"date":"2025-07-22","close":12646.9336},{"date":"2025-07-23","close":12853.6152},{"date":"2025-07-24","close":12637.0918},{"date":"2025-07-25","close":12686.3018},{"date":"2025-07-28","close":12617.4082},{"date":"2025-07-29","close":12450.0947},{"date":"2025-07-30","close":12558.3564},{"date":"2025-07-31","close":12450.0947},{"date":"2025-08-01","close":11770.998},{"date":"2025-08-04","close":11879.2598},{"date":"2025-08-05","close":12036.7314},{"date":"2025-08-06","close":12233.5713},{"date":"2025-08-07","close":12164.6777},{"date":"2025-08-08","close":12154.835},{"date":"2025-08-11","close":12095.7832},{"date":"2025-08-12","close":11928.4697},{"date":"2025-08-13","close":12095.7832},{"date":"2025-08-14","close":12007.2061},{"date":"2025-08-18","close":11810.3662},{"date":"2025-08-19","close":11731.6309},{"date":"2025-08-20","close":11593.8428},{"date":"2025-08-21","close":11652.8945},{"date":"2025-08-22","close":11633.2109},{"date":"2025-08-25","close":11574.1592},{"date":"2025-08-26","close":11613.5273},{"date":"2025-08-27","close":11633.2109},{"date":"2025-08-28","close":11426.5293},{"date":"2025-08-29","close":11387.1611},{"date":"2025-09-01","close":11200.1641},{"date":"2025-09-02","close":11288.7422},{"date":"2025-09-03","close":11328.1094},{"date":"2025-09-04","close":11416.6875},{"date":"2025-09-05","close":11446.2139},{"date":"2025-09-08","close":11436.3711},{"date":"2025-09-09","close":11416.6875},{"date":"2025-09-10","close":11584.001},{"date":"2025-09-11","close":11347.7939},{"date":"2025-09-12","close":11574.1592},{"date":"2025-09-15","close":11623.3691},{"date":"2025-09-16","close":11643.0527},{"date":"2025-09-17","close":11544.6328},{"date":"2025-09-18","close":11554.4756},{"date":"2025-09-19","close":11600.0},{"date":"2025-09-22","close":11298.584},{"date":"2025-09-23","close":11200.1641},{"date":"2025-09-24","close":11190.3223},{"date":"2025-09-25","close":11239.5322},{"date":"2025-09-26","close":10973.7988},{"date":"2025-09-29","close":10954.1152},{"date":"2025-09-30","close":10924.5889},{"date":"2025-10-01","close":10924.5889},{"date":"2025-10-02","close":10963.957},{"date":"2025-10-10","close":10954.1152},{"date":"2025-10-13","close":11672.5791},{"date":"2025-10-14","close":11534.791},{"date":"2025-10-15","close":11938.3125},{"date":"2025-10-16","close":11702.1045},{"date":"2025-10-17","close":11416.6875},{"date":"2025-10-20","close":11416.6875},{"date":"2025-10-21","close":11544.6328},{"date":"2025-10-22","close":11662.7363},{"date":"2025-10-23","close":11574.1592},{"date":"2025-10-24","close":11662.7363},{"date":"2025-10-27","close":11515.1074},{"date":"2025-10-28","close":11446.2139},{"date":"2025-10-29","close":11416.6875},{"date":"2025-10-30","close":11239.5322},{"date":"2025-10-31","close":11042.6924},{"date":"2025-11-03","close":11101.7441},{"date":"2025-11-04","close":11003.3242},{"date":"2025-11-05","close":10845.8535},{"date":"2025-11-06","close":10963.957},{"date":"2025-11-07","close":10757.2754},{"date":"2025-11-10","close":11013.167},{"date":"2025-11-11","close":10954.1152},{"date":"2025-11-12","close":11150.9541},{"date":"2025-11-13","close":11111.5859},{"date":"2025-11-14","close":11013.167},{"date":"2025-11-17","close":10865.5371},{"date":"2025-11-18","close":10589.9619},{"date":"2025-11-19","close":10462.0166},{"date":"2025-11-20","close":10678.54},{"date":"2025-11-21","close":10462.0166},{"date":"2025-11-24","close":10432.4902},{"date":"2025-11-25","close":10304.5449},{"date":"2025-11-26","close":10580.1201},{"date":"2025-11-27","close":10511.2266},{"date":"2025-11-28","close":10599.8037},{"date":"2025-12-01","close":10629.3301},{"date":"2025-12-02","close":10649.0137},{"date":"2025-12-03","close":10560.4355},{"date":"2025-12-04","close":10462.0166},{"date":"2025-12-05","close":10688.3818},{"date":"2025-12-08","close":10678.54},{"date":"2025-12-09","close":10924.5889},{"date":"2025-12-10","close":10816.3271},{"date":"2025-12-11","close":10806.4854},{"date":"2025-12-12","close":11121.4287},{"date":"2025-12-15","close":11101.7441},{"date":"2025-12-16","close":10875.3789},{"date":"2025-12-17","close":10865.5371},{"date":"2025-12-18","close":10865.5371},{"date":"2025-12-19","close":10963.957},{"date":"2025-12-22","close":10993.4824},{"date":"2025-12-23","close":10924.5889},{"date":"2025-12-24","close":10924.5889},{"date":"2025-12-26","close":10865.5371},{"date":"2025-12-29","close":10806.4854},{"date":"2025-12-30","close":10767.1172},{"date":"2026-01-02","close":10668.6973},{"date":"2026-01-05","close":10747.4336},{"date":"2026-01-06","close":10855.6953},{"date":"2026-01-07","close":11121.4287},{"date":"2026-01-08","close":10904.9053},{"date":"2026-01-09","close":11072.2188},{"date":"2026-01-12","close":11239.5322},{"date":"2026-01-13","close":11780.8408},{"date":"2026-01-14","close":11505.2656},{"date":"2026-01-15","close":11928.4697},{"date":"2026-01-16","close":11711.9463},{"date":"2026-01-19","close":12391.043},{"date":"2026-01-20","close":12371.3584},{"date":"2026-01-21","close":12312.3066},{"date":"2026-01-22","close":12420.5684},{"date":"2026-01-23","close":12400.8848},{"date":"2026-01-26","close":13759.0771},{"date":"2026-01-27","close":13345.7139},{"date":"2026-01-28","close":12814.2471},{"date":"2026-01-29","close":13257.1367},{"date":"2026-01-30","close":13266.9785},{"date":"2026-02-02","close":17243.1348},{"date":"2026-02-03","close":17813.9688},{"date":"2026-02-04","close":17666.3398},{"date":"2026-02-05","close":16613.248},{"date":"2026-02-06","close":15638.8936},{"date":"2026-02-09","close":15668.4189},{"date":"2026-02-10","close":15776.6807},{"date":"2026-02-11","close":15688.1035},{"date":"2026-02-12","close":18060.0195},{"date":"2026-02-13","close":17646.6562},{"date":"2026-02-19","close":17321.8711},{"date":"2026-02-20","close":18985.1641},{"date":"2026-02-23","close":21455.498},{"date":"2026-02-24","close":20372.8828},{"date":"2026-02-25","close":21061.8203},{"date":"2026-02-26","close":19782.3633},{"date":"2026-02-27","close":21898.3867},{"date":"2026-03-03","close":19428.0527},{"date":"2026-03-04","close":16042.4141},{"date":"2026-03-05","close":17784.4434},{"date":"2026-03-06","close":18010.8086},{"date":"2026-03-09","close":17528.5527},{"date":"2026-03-10","close":17676.1816},{"date":"2026-03-11","close":17961.5996},{"date":"2026-03-12","close":18020.6504},{"date":"2026-03-13","close":17469.5},{"date":"2026-03-16","close":16721.5098},{"date":"2026-03-17","close":16829.7715},{"date":"2026-03-18","close":17016.7695},{"date":"2026-03-19","close":16504.9863},{"date":"2026-03-20","close":17026.6113},{"date":"2026-03-23","close":15550.3154},{"date":"2026-03-24","close":16111.3086},{"date":"2026-03-25","close":16239.2539},{"date":"2026-03-26","close":15619.21},{"date":"2026-03-27","close":15570.0},{"date":"2026-03-30","close":15110.0},{"date":"2026-03-31","close":14720.0},{"date":"2026-04-01","close":15830.0},{"date":"2026-04-02","close":14890.0},{"date":"2026-04-03","close":15290.0},{"date":"2026-04-06","close":15010.0},{"date":"2026-04-07","close":14900.0},{"date":"2026-04-08","close":15760.0},{"date":"2026-04-09","close":15230.0},{"date":"2026-04-10","close":15330.0},{"date":"2026-04-13","close":15200.0},{"date":"2026-04-14","close":15570.0},{"date":"2026-04-15","close":15550.0},{"date":"2026-04-16","close":15830.0},{"date":"2026-04-17","close":15720.0},{"date":"2026-04-20","close":15510.0},{"date":"2026-04-21","close":15860.0},{"date":"2026-04-22","close":15930.0},{"date":"2026-04-23","close":16050.0},{"date":"2026-04-24","close":16540.0},{"date":"2026-04-27","close":17750.0},{"date":"2026-04-28","close":18530.0},{"date":"2026-04-29","close":18260.0},{"date":"2026-04-30","close":17200.0},{"date":"2026-05-04","close":17500.0},{"date":"2026-05-06","close":17270.0},{"date":"2026-05-07","close":17100.0},{"date":"2026-05-08","close":17490.0},{"date":"2026-05-11","close":16690.0},{"date":"2026-05-12","close":16190.0},{"date":"2026-05-13","close":17330.0},{"date":"2026-05-14","close":17000.0},{"date":"2026-05-15","close":16590.0},{"date":"2026-05-18","close":16280.0},{"date":"2026-05-19","close":15750.0},{"date":"2026-05-20","close":15060.0},{"date":"2026-05-21","close":17000.0},{"date":"2026-05-22","close":16830.0},{"date":"2026-05-26","close":16500.0},{"date":"2026-05-27","close":15600.0},{"date":"2026-05-28","close":15080.0},{"date":"2026-05-29","close":14700.0},{"date":"2026-06-01","close":14300.0},{"date":"2026-06-02","close":14030.0},{"date":"2026-06-04","close":13790.0},{"date":"2026-06-05","close":13220.0},{"date":"2026-06-08","close":12100.0},{"date":"2026-06-09","close":12590.0},{"date":"2026-06-10","close":12500.0},{"date":"2026-06-11","close":12510.0},{"date":"2026-06-12","close":14030.0},{"date":"2026-06-15","close":13850.0},{"date":"2026-06-16","close":13800.0},{"date":"2026-06-17","close":13510.0},{"date":"2026-06-18","close":12930.0},{"date":"2026-06-19","close":12550.0},{"date":"2026-06-22","close":12140.0},{"date":"2026-06-23","close":11220.0},{"date":"2026-06-24","close":11500.0},{"date":"2026-06-25","close":11430.0},{"date":"2026-06-26","close":10950.0},{"date":"2026-06-29","close":11870.0},{"date":"2026-06-30","close":11470.0},{"date":"2026-07-01","close":11690.0},{"date":"2026-07-02","close":11210.0},{"date":"2026-07-03","close":11550.0},{"date":"2026-07-06","close":11550.0},{"date":"2026-07-07","close":11270.0},{"date":"2026-07-08","close":10920.0},{"date":"2026-07-09","close":10680.0},{"date":"2026-07-10","close":11290.0},{"date":"2026-07-13","close":10830.0},{"date":"2026-07-14","close":10920.0},{"date":"2026-07-15","close":11270.0},{"date":"2026-07-16","close":11180.0},{"date":"2026-07-20","close":10640.0},{"date":"2026-07-21","close":10710.0},{"date":"2026-07-22","close":10700.0},{"date":"2026-07-23","close":11500.0},{"date":"2026-07-24","close":11360.0},{"date":"2026-07-27","close":11230.0},{"date":"2026-07-28","close":10630.0},{"date":"2026-07-29","close":9910.0},{"date":"2026-07-30","close":10230.0},{"date":"2026-07-31","close":10940.0},{"date":"2026-08-03","close":10940.0},{"date":"2026-08-04","close":11320.0},{"date":"2026-08-05","close":11610.0},{"date":"2026-08-06","close":11800.0},{"date":"2026-08-07","close":12000.0},{"date":"2026-08-10","close":12380.0},{"date":"2026-08-11","close":12470.0},{"date":"2026-08-12","close":12400.0},{"date":"2026-08-13","close":12150.0},{"date":"2026-08-14","close":12390.0},{"date":"2026-08-18","close":11990.0},{"date":"2026-08-19","close":11740.0},{"date":"2026-08-20","close":11710.0},{"date":"2026-08-21","close":11280.0},{"date":"2026-08-24","close":11390.0},{"date":"2026-08-25","close":11700.0},{"date":"2026-08-26","close":11770.0},{"date":"2026-08-27","close":11790.0},{"date":"2026-08-28","close":11780.0},{"date":"2026-08-31","close":11690.0},{"date":"2026-09-01","close":11620.0},{"date":"2026-09-02","close":11480.0},{"date":"2026-09-03","close":11590.0},{"date":"2026-09-04","close":11650.0},{"date":"2026-09-07","close":11690.0},{"date":"2026-09-08","close":11720.0},{"date":"2026-09-09","close":11820.0},{"date":"2026-09-10","close":12000.0},{"date":"2026-09-11","close":11980.0},{"date":"2026-09-14","close":12690.0},{"date":"2026-09-15","close":12520.0},{"date":"2026-09-16","close":12580.0},{"date":"2026-09-17","close":12810.0},{"date":"2026-09-18","close":12870.0},{"date":"2026-09-21","close":12790.0},{"date":"2026-09-22","close":12530.0},{"date":"2026-09-23","close":12490.0},{"date":"2026-09-28","close":12460.0},{"date":"2026-09-29","close":12320.0},{"date":"2026-09-30","close":12480.0},{"date":"2026-10-01","close":12370.0},{"date":"2026-10-02","close":12360.0},{"date":"2026-10-06","close":12320.0},{"date":"2026-10-07","close":11880.0},{"date":"2026-10-08","close":11820.0},{"date":"2026-10-12","close":11310.0},{"date":"2026-10-13","close":11290.0},{"date":"2026-10-14","close":11350.0},{"date":"2026-10-15","close":10590.0},{"date":"2026-10-16","close":11160.0},{"date":"2026-10-19","close":11540.0},{"date":"2026-10-20","close":11180.0},{"date":"2026-10-21","close":11250.0},{"date":"2026-10-22","close":10900.0},{"date":"2026-10-23","close":10730.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":823.0,"foreign_net":-710.0,"institution_net":-113.0},{"date":"2026-10-21","retail_net":-978.0,"foreign_net":1219.0,"institution_net":-241.0},{"date":"2026-10-20","retail_net":7217.0,"foreign_net":-7384.0,"institution_net":167.0},{"date":"2026-10-19","retail_net":-3985.0,"foreign_net":4369.0,"institution_net":-384.0},{"date":"2026-10-16","retail_net":-5102.0,"foreign_net":5412.0,"institution_net":-310.0},{"date":"2026-10-15","retail_net":-234.0,"foreign_net":422.0,"institution_net":-188.0},{"date":"2026-10-14","retail_net":5943.0,"foreign_net":-5211.0,"institution_net":-732.0},{"date":"2026-10-13","retail_net":-11712.0,"foreign_net":11647.0,"institution_net":65.0},{"date":"2026-10-12","retail_net":-423.0,"foreign_net":-801.0,"institution_net":1224.0},{"date":"2026-10-08","retail_net":-2864.0,"foreign_net":3178.0,"institution_net":-314.0},{"date":"2026-10-07","retail_net":10710.0,"foreign_net":-10341.0,"institution_net":-369.0},{"date":"2026-10-06","retail_net":3151.0,"foreign_net":-3203.0,"institution_net":52.0},{"date":"2026-10-02","retail_net":44.0,"foreign_net":-84.0,"institution_net":40.0},{"date":"2026-10-01","retail_net":12371.0,"foreign_net":-12151.0,"institution_net":-220.0},{"date":"2026-09-30","retail_net":-1052.0,"foreign_net":1113.0,"institution_net":-61.0},{"date":"2026-09-29","retail_net":2321.0,"foreign_net":-2452.0,"institution_net":131.0},{"date":"2026-09-28","retail_net":-1441.0,"foreign_net":1406.0,"institution_net":35.0},{"date":"2026-09-23","retail_net":3691.0,"foreign_net":-3840.0,"institution_net":149.0},{"date":"2026-09-22","retail_net":4655.0,"foreign_net":-4447.0,"institution_net":-208.0},{"date":"2026-09-21","retail_net":22181.0,"foreign_net":-22173.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":15507.0,"foreign_net":-15508.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":1148.0,"foreign_net":-1219.0,"institution_net":71.0},{"date":"2026-09-16","retail_net":15424.0,"foreign_net":-15483.0,"institution_net":59.0},{"date":"2026-09-15","retail_net":26880.0,"foreign_net":-26203.0,"institution_net":-677.0},{"date":"2026-09-14","retail_net":36200.0,"foreign_net":-36190.0,"institution_net":-10.0},{"date":"2026-09-11","retail_net":1513.0,"foreign_net":-1424.0,"institution_net":-89.0},{"date":"2026-09-10","retail_net":-1831.0,"foreign_net":2011.0,"institution_net":-180.0},{"date":"2026-09-09","retail_net":954.0,"foreign_net":-448.0,"institution_net":-506.0},{"date":"2026-09-08","retail_net":-1834.0,"foreign_net":2352.0,"institution_net":-518.0},{"date":"2026-09-07","retail_net":-6833.0,"foreign_net":6224.0,"institution_net":609.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":823.0,"foreign_net":-710.0,"institution_net":-113.0},"d3":{"retail_net":7062.0,"foreign_net":-6875.0,"institution_net":-187.0},"d7":{"retail_net":3684.0,"foreign_net":-1883.0,"institution_net":-1801.0},"d14":{"retail_net":14961.0,"foreign_net":-13638.0,"institution_net":-1323.0},"d30":{"retail_net":132444.0,"foreign_net":-129919.0,"institution_net":-2525.0}},"analysis":"최근 5일 외국인 순매수 2906.00, 기관 순매수 -881.00. 30일 누적: 외국인 -12.99만, 기관 -2525.00.","foreign_flow":2906.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-881.0},"insider_trades":[],"price_analysis":{"current":10780.0,"low_30d":10300.0,"support":10598.0,"high_30d":13280.0,"change_1d":-1.1,"change_7d":-6.4,"change_30d":-7.8,"resistance":12982.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.75,"per":25.22,"quarter":"2024-Q2"},{"pbr":0.63,"per":8.48,"quarter":"2024-Q3"},{"pbr":0.48,"per":5.38,"quarter":"2024-Q4"},{"pbr":0.5,"per":5.79,"quarter":"2025-Q1"},{"pbr":0.51,"per":12.44,"quarter":"2025-Q2"},{"pbr":0.47,"per":12.32,"quarter":"2025-Q3"},{"pbr":0.47,"per":11.05,"quarter":"2025-Q4"},{"pbr":0.63,"per":11.61,"quarter":"2026-Q1"},{"pbr":0.49,"per":7.92,"quarter":"2026-Q2"},{"pbr":0.31,"per":7.44,"quarter":"현재"}],"timeline":[{"close":16888.8574,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14233.498,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10924.0635,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11387.1611,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11692.2627,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10924.5889,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10767.1172,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14720.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11470.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.47,"per_5y_avg":11.13,"per_5y_low":5.38,"current_pbr":0.31,"current_per":7.44,"pbr_5y_high":0.75,"per_5y_high":25.22,"pbr_5y_median":0.5,"per_5y_median":11.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 7.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":11.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.75,"per":25.22,"close":16888.8574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":8.48,"close":14233.498,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":5.38,"close":10924.0635,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":5.79,"close":11387.1611,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":12.44,"close":11692.2627,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":12.32,"close":10924.5889,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":11.05,"close":10767.1172,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":11.61,"close":14720.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":7.92,"close":11470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.0%"}],"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":351.5,"pbr":null,"per":null,"roa":0.007076758577644762,"roe":0.010017941730929375,"revenue":202786746876.0,"market_cap":null,"net_income":5300223687.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11137284592769878,"total_assets":748962060645.0,"total_equity":529073119944.0,"profit_margin":0.026136933348218164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9531629209.0,"operating_margin":0.04700321572212211},{"eps":359.83,"pbr":0.47,"per":16.44,"roa":0.005858074566845041,"roe":0.00831323411487391,"revenue":199736409115.0,"market_cap":242000000000.0,"net_income":4352615671.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10685081563528138,"total_assets":743011312221.0,"total_equity":523576698413.0,"profit_margin":0.02179179895285863,"dividend_yield":1.56,"fiscal_quarter":"Q1","operating_income":8386008851.0,"operating_margin":0.0419853790711321},{"eps":467.44456731536513,"pbr":null,"per":null,"roa":0.007928164242167874,"roe":0.010852659847615046,"revenue":172177235709.0,"market_cap":null,"net_income":5654394729.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11010448537482856,"total_assets":713203530639.0,"total_equity":521014646031.0,"profit_margin":0.032840547739752306,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5819858902.0,"operating_margin":0.033801558481495506},{"eps":269.93277830887286,"pbr":null,"per":null,"roa":0.0055359681229841294,"roe":0.007698044412519326,"revenue":193110878650.0,"market_cap":null,"net_income":4049683673.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0983485209366272,"total_assets":731522216717.0,"total_equity":526066550930.0,"profit_margin":0.020970769235325003,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7792043073.0,"operating_margin":0.040350099007744326},{"eps":171.1768838056267,"pbr":null,"per":null,"roa":0.0036332472541841464,"roe":0.005052554959576705,"revenue":188493227313.0,"market_cap":null,"net_income":2635680901.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10919109020200067,"total_assets":725433948368.0,"total_equity":521653088801.0,"profit_margin":0.013982894444389528,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9806825241.0,"operating_margin":0.052027467409825834},{"eps":65.83726300216411,"pbr":null,"per":null,"roa":0.0014346501392574333,"roe":0.001979468735957289,"revenue":187468792329.0,"market_cap":null,"net_income":1019655521.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08841395521934023,"total_assets":710734619611.0,"total_equity":515115749230.0,"profit_margin":0.005439068062115355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2474693060.0,"operating_margin":0.013200560099928609},{"eps":379.8375970447096,"pbr":null,"per":null,"roa":0.00609677771434511,"roe":0.008902519273348803,"revenue":184104385296.0,"market_cap":null,"net_income":4594666099.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10094315363602462,"total_assets":753622046641.0,"total_equity":516108525904.0,"profit_margin":0.024956853100553643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5141971720.0,"operating_margin":0.027929653667580066},{"eps":323.1725720512573,"pbr":null,"per":null,"roa":0.005268800665870978,"roe":0.007626043274800728,"revenue":188354812683.0,"market_cap":null,"net_income":3909223501.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09551975917004979,"total_assets":741956993424.0,"total_equity":512614911840.0,"profit_margin":0.020754571891822053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6814141976.0,"operating_margin":0.03617715883622342},{"eps":1197.0754912484447,"pbr":null,"per":null,"roa":0.019130857380446113,"roe":0.028403641770063135,"revenue":231312786394.0,"market_cap":null,"net_income":14480299529.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12849638857132792,"total_assets":756908027750.0,"total_equity":509804328833.0,"profit_margin":0.06260051489041076,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19018658658.0,"operating_margin":0.08222052466051363},{"eps":130.72722799404136,"pbr":null,"per":null,"roa":0.0025329705699069192,"roe":0.004010322397932864,"revenue":191604135723.0,"market_cap":null,"net_income":1985611522.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06281899751579925,"total_assets":783906274155.0,"total_equity":495125160766.0,"profit_margin":0.010363093231299437,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-347763742.0,"operating_margin":-0.0018150116681341275},{"eps":28.052223151103828,"pbr":null,"per":null,"roa":0.00042815051387575507,"roe":0.000687098189709786,"revenue":219404896042.0,"market_cap":null,"net_income":339330808.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.030831690003422115,"total_assets":792550276136.0,"total_equity":493860721920.0,"profit_margin":0.0015465963345459846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7451275867.0,"operating_margin":-0.03396130169116019},{"eps":-686.2275915279274,"pbr":null,"per":null,"roa":-0.010155286295622144,"roe":-0.016759038298868673,"revenue":269223130088.0,"market_cap":null,"net_income":-8300880891.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.025595596395256187,"total_assets":817395063946.0,"total_equity":495307710560.0,"profit_margin":-0.030832718155704975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5363121738.0,"operating_margin":-0.01992073168544982}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":669.6274,"per":25.22,"date":"2024-06","close":16888.86,"source":"reported"},{"eps":669.6274,"per":22.77,"date":"2024-07","close":15248.78,"source":"reported"},{"eps":669.6274,"per":20.67,"date":"2024-08","close":13843.0,"source":"reported"},{"eps":1679.0275,"per":8.48,"date":"2024-09","close":14233.5,"source":"reported"},{"eps":1679.0275,"per":7.73,"date":"2024-10","close":12983.92,"source":"reported"},{"eps":1679.0275,"per":7.08,"date":"2024-11","close":11890.54,"source":"reported"},{"eps":2030.8129,"per":5.38,"date":"2024-12","close":10924.06,"source":"reported"},{"eps":2030.8129,"per":6.0,"date":"2025-01","close":12183.41,"source":"reported"},{"eps":2030.8129,"per":6.08,"date":"2025-02","close":12349.37,"source":"reported"},{"eps":1965.9229,"per":5.79,"date":"2025-03","close":11387.16,"source":"reported"},{"eps":1965.9229,"per":6.1,"date":"2025-04","close":11987.52,"source":"reported"},{"eps":1965.9229,"per":6.06,"date":"2025-05","close":11908.79,"source":"reported"},{"eps":940.0243,"per":12.44,"date":"2025-06","close":11692.26,"source":"reported"},{"eps":940.0243,"per":13.24,"date":"2025-07","close":12450.09,"source":"reported"},{"eps":940.0243,"per":12.11,"date":"2025-08","close":11387.16,"source":"reported"},{"eps":886.7845,"per":12.32,"date":"2025-09","close":10924.59,"source":"reported"},{"eps":886.7845,"per":12.45,"date":"2025-10","close":11042.69,"source":"reported"},{"eps":886.7845,"per":11.95,"date":"2025-11","close":10599.8,"source":"reported"},{"eps":974.3915,"per":11.05,"date":"2025-12","close":10767.12,"source":"reported"},{"eps":974.3915,"per":13.62,"date":"2026-01","close":13266.98,"source":"reported"},{"eps":974.3915,"per":22.47,"date":"2026-02","close":21898.39,"source":"reported"},{"eps":1268.3842,"per":11.61,"date":"2026-03","close":14720.0,"source":"reported"},{"eps":1268.3842,"per":13.56,"date":"2026-04","close":17200.0,"source":"reported"},{"eps":1268.3842,"per":11.59,"date":"2026-05","close":14700.0,"source":"reported"},{"eps":1448.7073,"per":7.92,"date":"2026-06","close":11470.0,"source":"reported"},{"eps":1448.7073,"per":7.55,"date":"2026-07","close":10940.0,"source":"reported"},{"eps":1448.7073,"per":8.07,"date":"2026-08","close":11690.0,"source":"reported"},{"eps":1448.7073,"per":8.61,"date":"2026-09","close":12480.0,"source":"reported"},{"eps":1448.7073,"per":7.41,"date":"2026-10","close":10730.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.22,"std":5.35,"count":29,"current":7.41,"lower_1sd":5.87,"upper_1sd":16.56},"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":"현대비앤지스틸","phase":"above-fold","symbol_resolved":true}