{"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":"2026-10-23T09:41:00.722955+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.9,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":26.6,"direction":"higher_better","percentile":73}],"summary":"매출 +20.9%","percentile":72},"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":26.3,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.3,"direction":"higher_better","percentile":33}],"summary":"RSI 26","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"HDC(012630)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.24조. 현재가 20,700원, 전일 대비 +0.0%, 30일 -11.3%. PER 2.5배 / ROE 4.5%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 9627.00, 기관 순매도 1.05만.","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":1.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.67%","value_pct":1.67},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":23.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.67},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-1014.2851400765903,"grade":"C","trend":"하락","atr_14":1096.4285714285713,"rsi_14":26.26262626262627,"sma_20":23142.5,"sma_60":22980.5,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1014.29)가 시그널선(-648.17)을 하회합니다(데드크로스). SMA20 23142, SMA60 22980 — 혼조세입니다. 볼린저밴드 19041~27244 (현재 위치 20%).","bb_lower":19041.490977820213,"bb_upper":27243.509022179787,"macd_signal":-648.1668252129225},"change_pct":0.72,"chart_data":[{"date":"2024-10-23","open":10374,"high":10546,"low":10364,"close":10402,"volume":54074,"rsi_14":48.0,"sma_20":11024.0,"sma_60":10577.67,"sma_120":9411.25},{"date":"2024-10-24","open":10402,"high":10671,"low":10393,"close":10518,"volume":65842,"rsi_14":55.17,"sma_20":11020.5,"sma_60":10613.67,"sma_120":9431.0},{"date":"2024-10-25","open":10556,"high":10594,"low":10460,"close":10470,"volume":52335,"rsi_14":52.3,"sma_20":11004.5,"sma_60":10645.83,"sma_120":9449.67},{"date":"2024-10-28","open":10566,"high":10691,"low":10383,"close":10470,"volume":54524,"rsi_14":51.46,"sma_20":11004.0,"sma_60":10679.67,"sma_120":9467.67},{"date":"2024-10-29","open":10470,"high":10710,"low":10470,"close":10566,"volume":79092,"rsi_14":49.39,"sma_20":10995.5,"sma_60":10702.17,"sma_120":9485.92},{"date":"2024-10-30","open":10566,"high":10662,"low":10508,"close":10633,"volume":59397,"rsi_14":47.8,"sma_20":10997.5,"sma_60":10722.67,"sma_120":9505.08},{"date":"2024-10-31","open":10662,"high":10844,"low":10546,"close":10806,"volume":107249,"rsi_14":57.32,"sma_20":11015.0,"sma_60":10747.33,"sma_120":9528.0},{"date":"2024-11-01","open":10806,"high":10892,"low":10662,"close":10854,"volume":93352,"rsi_14":56.25,"sma_20":11041.5,"sma_60":10769.33,"sma_120":9550.83},{"date":"2024-11-04","open":10940,"high":11430,"low":10873,"close":11430,"volume":347277,"rsi_14":69.12,"sma_20":11095.5,"sma_60":10801.33,"sma_120":9578.92},{"date":"2024-11-05","open":11430,"high":11478,"low":11238,"close":11459,"volume":142491,"rsi_14":63.59,"sma_20":11149.5,"sma_60":10836.83,"sma_120":9608.25},{"date":"2024-11-06","open":11459,"high":11478,"low":11209,"close":11286,"volume":84174,"rsi_14":61.9,"sma_20":11186.0,"sma_60":10878.0,"sma_120":9636.17},{"date":"2024-11-07","open":11286,"high":11421,"low":11209,"close":11286,"volume":64284,"rsi_14":73.58,"sma_20":11216.5,"sma_60":10921.67,"sma_120":9665.25},{"date":"2024-11-08","open":11315,"high":11372,"low":11123,"close":11248,"volume":149507,"rsi_14":71.43,"sma_20":11251.5,"sma_60":10961.33,"sma_120":9694.75},{"date":"2024-11-11","open":11267,"high":11536,"low":11123,"close":11142,"volume":136905,"rsi_14":73.25,"sma_20":11276.5,"sma_60":10987.0,"sma_120":9722.58},{"date":"2024-11-12","open":11036,"high":11200,"low":10950,"close":11123,"volume":89949,"rsi_14":74.19,"sma_20":11302.0,"sma_60":11011.83,"sma_120":9750.33},{"date":"2024-11-13","open":11094,"high":11104,"low":10633,"close":10758,"volume":185503,"rsi_14":56.91,"sma_20":11290.5,"sma_60":11030.0,"sma_120":9774.33},{"date":"2024-11-14","open":10758,"high":10911,"low":10700,"close":10739,"volume":77660,"rsi_14":57.87,"sma_20":11284.5,"sma_60":11047.0,"sma_120":9799.42},{"date":"2024-11-15","open":10575,"high":10950,"low":9845,"close":10806,"volume":139422,"rsi_14":59.46,"sma_20":11297.0,"sma_60":11065.0,"sma_120":9825.42},{"date":"2024-11-18","open":10662,"high":10969,"low":10662,"close":10777,"volume":76175,"rsi_14":56.18,"sma_20":11307.0,"sma_60":11081.83,"sma_120":9851.17},{"date":"2024-11-19","open":10691,"high":10940,"low":10691,"close":10815,"volume":64099,"rsi_14":55.43,"sma_20":11326.5,"sma_60":11095.5,"sma_120":9877.08},{"date":"2024-11-20","open":10921,"high":11007,"low":10537,"close":10537,"volume":147483,"rsi_14":42.47,"sma_20":11333.5,"sma_60":11103.17,"sma_120":9901.58},{"date":"2024-11-21","open":10691,"high":10748,"low":10441,"close":10479,"volume":148068,"rsi_14":39.57,"sma_20":11331.5,"sma_60":11104.5,"sma_120":9923.92},{"date":"2024-11-22","open":10441,"high":10950,"low":10441,"close":10883,"volume":78692,"rsi_14":33.14,"sma_20":11353.0,"sma_60":11119.17,"sma_120":9950.5},{"date":"2024-11-25","open":10883,"high":11296,"low":10835,"close":11190,"volume":98167,"rsi_14":42.93,"sma_20":11390.5,"sma_60":11132.33,"sma_120":9981.42},{"date":"2024-11-26","open":11161,"high":11334,"low":11036,"close":11238,"volume":82505,"rsi_14":48.65,"sma_20":11425.5,"sma_60":11143.83,"sma_120":10013.75},{"date":"2024-11-27","open":11315,"high":11689,"low":11238,"close":11574,"volume":230357,"rsi_14":56.82,"sma_20":11474.5,"sma_60":11158.5,"sma_120":10047.92},{"date":"2024-11-28","open":11574,"high":11814,"low":11536,"close":11737,"volume":162451,"rsi_14":60.94,"sma_20":11523.0,"sma_60":11181.17,"sma_120":10083.33},{"date":"2024-11-29","open":11766,"high":11766,"low":11382,"close":11555,"volume":104304,"rsi_14":58.92,"sma_20":11559.5,"sma_60":11200.33,"sma_120":10117.67},{"date":"2024-12-02","open":11488,"high":11536,"low":11007,"close":11219,"volume":136961,"rsi_14":51.82,"sma_20":11548.5,"sma_60":11212.5,"sma_120":10148.67},{"date":"2024-12-03","open":11219,"high":11593,"low":11065,"close":11344,"volume":87123,"rsi_14":62.25,"sma_20":11542.5,"sma_60":11223.67,"sma_120":10181.0},{"date":"2024-12-04","open":11286,"high":11488,"low":10566,"close":11257,"volume":157455,"rsi_14":60.55,"sma_20":11541.0,"sma_60":11232.67,"sma_120":10212.92},{"date":"2024-12-05","open":11219,"high":11613,"low":11219,"close":11392,"volume":102734,"rsi_14":61.6,"sma_20":11546.5,"sma_60":11246.67,"sma_120":10246.17},{"date":"2024-12-06","open":11392,"high":11478,"low":10959,"close":11200,"volume":125589,"rsi_14":57.86,"sma_20":11544.0,"sma_60":11258.33,"sma_120":10277.17},{"date":"2024-12-09","open":10758,"high":11075,"low":10662,"close":10796,"volume":212833,"rsi_14":49.69,"sma_20":11526.0,"sma_60":11265.17,"sma_120":10304.92},{"date":"2024-12-10","open":10796,"high":11094,"low":10729,"close":10825,"volume":137500,"rsi_14":55.14,"sma_20":11510.5,"sma_60":11266.83,"sma_120":10332.42},{"date":"2024-12-11","open":10854,"high":11228,"low":10777,"close":10969,"volume":95079,"rsi_14":58.47,"sma_20":11521.5,"sma_60":11276.5,"sma_120":10358.92},{"date":"2024-12-12","open":10969,"high":11344,"low":10873,"close":11286,"volume":65698,"rsi_14":57.19,"sma_20":11550.0,"sma_60":11292.17,"sma_120":10388.5},{"date":"2024-12-13","open":11286,"high":11449,"low":11248,"close":11344,"volume":50755,"rsi_14":53.01,"sma_20":11578.0,"sma_60":11308.67,"sma_120":10419.58},{"date":"2024-12-16","open":11344,"high":11661,"low":11056,"close":11334,"volume":104897,"rsi_14":51.91,"sma_20":11607.0,"sma_60":11320.83,"sma_120":10450.67},{"date":"2024-12-17","open":11315,"high":11786,"low":11209,"close":11449,"volume":138492,"rsi_14":47.28,"sma_20":11640.0,"sma_60":11339.17,"sma_120":10480.17},{"date":"2024-12-18","open":11430,"high":11526,"low":11305,"close":11382,"volume":81727,"rsi_14":41.92,"sma_20":11684.0,"sma_60":11347.17,"sma_120":10510.5},{"date":"2024-12-19","open":11190,"high":11526,"low":11190,"close":11430,"volume":71390,"rsi_14":46.98,"sma_20":11733.5,"sma_60":11361.83,"sma_120":10541.17},{"date":"2024-12-20","open":11430,"high":11718,"low":11382,"close":11545,"volume":196923,"rsi_14":58.85,"sma_20":11768.0,"sma_60":11375.17,"sma_120":10573.58},{"date":"2024-12-23","open":11584,"high":11737,"low":11507,"close":11651,"volume":116430,"rsi_14":58.42,"sma_20":11792.0,"sma_60":11395.5,"sma_120":10608.08},{"date":"2024-12-24","open":11699,"high":11737,"low":11517,"close":11699,"volume":70784,"rsi_14":62.37,"sma_20":11816.0,"sma_60":11412.33,"sma_120":10642.33},{"date":"2024-12-26","open":11737,"high":11737,"low":11603,"close":11603,"volume":58135,"rsi_14":56.04,"sma_20":11817.5,"sma_60":11429.83,"sma_120":10674.17},{"date":"2024-12-27","open":11603,"high":11699,"low":11459,"close":11526,"volume":80265,"rsi_14":60.0,"sma_20":11806.5,"sma_60":11448.17,"sma_120":10706.33},{"date":"2024-12-30","open":11526,"high":11632,"low":11392,"close":11440,"volume":66978,"rsi_14":74.45,"sma_20":11800.5,"sma_60":11467.17,"sma_120":10737.75},{"date":"2025-01-02","open":11555,"high":11622,"low":11440,"close":11613,"volume":56267,"rsi_14":76.97,"sma_20":11821.0,"sma_60":11488.33,"sma_120":10770.42},{"date":"2025-01-03","open":11622,"high":11882,"low":11536,"close":11776,"volume":113387,"rsi_14":77.27,"sma_20":11843.5,"sma_60":11511.83,"sma_120":10804.58},{"date":"2025-01-06","open":11862,"high":11968,"low":11593,"close":11814,"volume":94257,"rsi_14":72.0,"sma_20":11872.5,"sma_60":11533.17,"sma_120":10839.17},{"date":"2025-01-07","open":11901,"high":12458,"low":11574,"close":11910,"volume":242224,"rsi_14":72.87,"sma_20":11899.5,"sma_60":11554.17,"sma_120":10875.0},{"date":"2025-01-08","open":11901,"high":12419,"low":11728,"close":12064,"volume":66910,"rsi_14":76.39,"sma_20":11944.5,"sma_60":11580.0,"sma_120":10912.42},{"date":"2025-01-09","open":11949,"high":12285,"low":11843,"close":12054,"volume":56725,"rsi_14":73.68,"sma_20":12010.0,"sma_60":11604.17,"sma_120":10949.92},{"date":"2025-01-10","open":12054,"high":12410,"low":11920,"close":12227,"volume":125285,"rsi_14":80.56,"sma_20":12083.0,"sma_60":11631.83,"sma_120":10988.42},{"date":"2025-01-13","open":12247,"high":12333,"low":11939,"close":12237,"volume":73228,"rsi_14":80.0,"sma_20":12149.0,"sma_60":11653.67,"sma_120":11023.42},{"date":"2025-01-14","open":12256,"high":12256,"low":11987,"close":12141,"volume":69488,"rsi_14":72.46,"sma_20":12193.5,"sma_60":11676.0,"sma_120":11056.0},{"date":"2025-01-15","open":12054,"high":12160,"low":11872,"close":12093,"volume":77490,"rsi_14":67.42,"sma_20":12232.5,"sma_60":11702.5,"sma_120":11086.75},{"date":"2025-01-16","open":12093,"high":12199,"low":11488,"close":12026,"volume":94287,"rsi_14":62.69,"sma_20":12268.5,"sma_60":11727.5,"sma_120":11117.75},{"date":"2025-01-17","open":11824,"high":12074,"low":11641,"close":11728,"volume":89177,"rsi_14":54.19,"sma_20":12283.0,"sma_60":11749.83,"sma_120":11146.58},{"date":"2025-01-20","open":11680,"high":11795,"low":11584,"close":11641,"volume":44762,"rsi_14":53.85,"sma_20":12296.5,"sma_60":11771.33,"sma_120":11174.5},{"date":"2025-01-21","open":11641,"high":11968,"low":11632,"close":11968,"volume":73721,"rsi_14":65.19,"sma_20":12324.5,"sma_60":11796.5,"sma_120":11205.08},{"date":"2025-01-22","open":12045,"high":12102,"low":11930,"close":11958,"volume":57399,"rsi_14":60.98,"sma_20":12346.0,"sma_60":11822.33,"sma_120":11234.08},{"date":"2025-01-23","open":12006,"high":12391,"low":12006,"close":12170,"volume":105406,"rsi_14":62.13,"sma_20":12373.0,"sma_60":11851.83,"sma_120":11265.75},{"date":"2025-01-24","open":12170,"high":12295,"low":12045,"close":12083,"volume":53449,"rsi_14":58.05,"sma_20":12393.0,"sma_60":11878.17,"sma_120":11290.17},{"date":"2025-01-31","open":12093,"high":12150,"low":11853,"close":11997,"volume":106652,"rsi_14":52.6,"sma_20":12413.5,"sma_60":11901.83,"sma_120":11312.25},{"date":"2025-02-03","open":12026,"high":12083,"low":11843,"close":11872,"volume":100546,"rsi_14":44.12,"sma_20":12431.5,"sma_60":11920.33,"sma_120":11333.83},{"date":"2025-02-04","open":11872,"high":12045,"low":11785,"close":11891,"volume":69842,"rsi_14":45.03,"sma_20":12455.0,"sma_60":11938.33,"sma_120":11353.83},{"date":"2025-02-05","open":11834,"high":12439,"low":11834,"close":12275,"volume":202281,"rsi_14":51.3,"sma_20":12489.5,"sma_60":11953.0,"sma_120":11377.17},{"date":"2025-02-06","open":12256,"high":12736,"low":12256,"close":12688,"volume":270426,"rsi_14":60.0,"sma_20":12537.0,"sma_60":11974.33,"sma_120":11405.58},{"date":"2025-02-07","open":12698,"high":12900,"low":12410,"close":12487,"volume":121432,"rsi_14":57.32,"sma_20":12572.0,"sma_60":11995.17,"sma_120":11436.58},{"date":"2025-02-10","open":12439,"high":12708,"low":12304,"close":12304,"volume":107857,"rsi_14":54.23,"sma_20":12592.5,"sma_60":12012.83,"sma_120":11467.25},{"date":"2025-02-11","open":12304,"high":12467,"low":12160,"close":12304,"volume":85703,"rsi_14":55.73,"sma_20":12605.0,"sma_60":12031.17,"sma_120":11496.25},{"date":"2025-02-12","open":12304,"high":12304,"low":12141,"close":12247,"volume":70854,"rsi_14":61.84,"sma_20":12615.0,"sma_60":12050.33,"sma_120":11518.67},{"date":"2025-02-13","open":12247,"high":12429,"low":12199,"close":12429,"volume":73766,"rsi_14":67.23,"sma_20":12625.5,"sma_60":12073.0,"sma_120":11542.42},{"date":"2025-02-14","open":12448,"high":12631,"low":12304,"close":12304,"volume":89405,"rsi_14":58.06,"sma_20":12629.0,"sma_60":12099.83,"sma_120":11564.92},{"date":"2025-02-17","open":12304,"high":12487,"low":12199,"close":12362,"volume":73698,"rsi_14":59.46,"sma_20":12640.5,"sma_60":12128.0,"sma_120":11587.5},{"date":"2025-02-18","open":12458,"high":12756,"low":12352,"close":12612,"volume":193711,"rsi_14":60.18,"sma_20":12667.5,"sma_60":12159.33,"sma_120":11612.17},{"date":"2025-02-19","open":12852,"high":12852,"low":12487,"close":12602,"volume":103883,"rsi_14":62.39,"sma_20":12697.5,"sma_60":12191.0,"sma_120":11636.42},{"date":"2025-02-20","open":12765,"high":12813,"low":12544,"close":12756,"volume":82587,"rsi_14":67.56,"sma_20":12751.0,"sma_60":12224.67,"sma_120":11660.08},{"date":"2025-02-21","open":12660,"high":12938,"low":12660,"close":12919,"volume":120245,"rsi_14":73.8,"sma_20":12817.5,"sma_60":12266.0,"sma_120":11684.58},{"date":"2025-02-24","open":12948,"high":12957,"low":12765,"close":12909,"volume":100904,"rsi_14":73.25,"sma_20":12866.5,"sma_60":12308.17,"sma_120":11706.33},{"date":"2025-02-25","open":12967,"high":13197,"low":12852,"close":13092,"volume":142277,"rsi_14":70.53,"sma_20":12925.5,"sma_60":12346.5,"sma_120":11732.83},{"date":"2025-02-26","open":13140,"high":13294,"low":12996,"close":13245,"volume":103080,"rsi_14":66.11,"sma_20":12981.5,"sma_60":12382.17,"sma_120":11757.25},{"date":"2025-02-27","open":13245,"high":13322,"low":13130,"close":13294,"volume":71516,"rsi_14":75.61,"sma_20":13044.5,"sma_60":12417.83,"sma_120":11780.83},{"date":"2025-02-28","open":13294,"high":13294,"low":12967,"close":13255,"volume":119143,"rsi_14":83.22,"sma_20":13110.0,"sma_60":12447.0,"sma_120":11802.75},{"date":"2025-03-04","open":13245,"high":13332,"low":12929,"close":13169,"volume":171334,"rsi_14":78.48,"sma_20":13177.5,"sma_60":12471.83,"sma_120":11826.5},{"date":"2025-03-05","open":13178,"high":13303,"low":13053,"close":13265,"volume":79738,"rsi_14":82.72,"sma_20":13249.0,"sma_60":12501.5,"sma_120":11850.92},{"date":"2025-03-06","open":13265,"high":13562,"low":13245,"close":13495,"volume":183917,"rsi_14":83.23,"sma_20":13312.5,"sma_60":12541.0,"sma_120":11876.75},{"date":"2025-03-07","open":13495,"high":13562,"low":13303,"close":13486,"volume":91755,"rsi_14":89.68,"sma_20":13354.0,"sma_60":12578.17,"sma_120":11900.92},{"date":"2025-03-10","open":13438,"high":13860,"low":13428,"close":13822,"volume":151678,"rsi_14":91.3,"sma_20":13423.5,"sma_60":12622.67,"sma_120":11927.67},{"date":"2025-03-11","open":13390,"high":13985,"low":13390,"close":13918,"volume":202371,"rsi_14":90.48,"sma_20":13507.5,"sma_60":12666.5,"sma_120":11956.58},{"date":"2025-03-12","open":13908,"high":13918,"low":13428,"close":13591,"volume":169433,"rsi_14":75.62,"sma_20":13574.5,"sma_60":12708.0,"sma_120":11983.17},{"date":"2025-03-13","open":13601,"high":14110,"low":13514,"close":14033,"volume":167923,"rsi_14":78.79,"sma_20":13667.5,"sma_60":12764.17,"sma_120":12014.67},{"date":"2025-03-14","open":14033,"high":14177,"low":13879,"close":13966,"volume":87552,"rsi_14":74.66,"sma_20":13747.5,"sma_60":12818.67,"sma_120":12042.75},{"date":"2025-03-17","open":13927,"high":14052,"low":13707,"close":13783,"volume":110330,"rsi_14":69.04,"sma_20":13824.5,"sma_60":12867.5,"sma_120":12072.0},{"date":"2025-03-18","open":13678,"high":13812,"low":13447,"close":13687,"volume":176248,"rsi_14":63.48,"sma_20":13893.5,"sma_60":12909.17,"sma_120":12100.67},{"date":"2025-03-19","open":13687,"high":14033,"low":13639,"close":13755,"volume":96319,"rsi_14":61.99,"sma_20":13953.0,"sma_60":12951.0,"sma_120":12129.83},{"date":"2025-03-20","open":13755,"high":13755,"low":13514,"close":13524,"volume":92212,"rsi_14":55.0,"sma_20":14001.0,"sma_60":12989.0,"sma_120":12154.92},{"date":"2025-03-21","open":13418,"high":13918,"low":13418,"close":13918,"volume":147803,"rsi_14":62.45,"sma_20":14061.5,"sma_60":13031.83,"sma_120":12185.5},{"date":"2025-03-24","open":13918,"high":13975,"low":13783,"close":13956,"volume":91550,"rsi_14":65.07,"sma_20":14115.5,"sma_60":13076.5,"sma_120":12211.83},{"date":"2025-03-25","open":13947,"high":13956,"low":13697,"close":13735,"volume":76604,"rsi_14":58.6,"sma_20":14158.5,"sma_60":13116.5,"sma_120":12239.17},{"date":"2025-03-26","open":13591,"high":13726,"low":13034,"close":13370,"volume":218120,"rsi_14":47.83,"sma_20":14173.0,"sma_60":13148.17,"sma_120":12261.67},{"date":"2025-03-27","open":13428,"high":14091,"low":13428,"close":13947,"volume":211559,"rsi_14":56.7,"sma_20":14209.5,"sma_60":13188.0,"sma_120":12291.75},{"date":"2025-03-28","open":13947,"high":14557,"low":13888,"close":14518,"volume":201755,"rsi_14":55.2,"sma_20":14255.0,"sma_60":13230.83,"sma_120":12321.58},{"date":"2025-03-31","open":14518,"high":14665,"low":14075,"close":14655,"volume":214382,"rsi_14":55.71,"sma_20":14309.5,"sma_60":13277.67,"sma_120":12353.75},{"date":"2025-04-01","open":14655,"high":15029,"low":14370,"close":15029,"volume":208753,"rsi_14":65.82,"sma_20":14387.5,"sma_60":13332.17,"sma_120":12390.17},{"date":"2025-04-02","open":15049,"high":15521,"low":14960,"close":15413,"volume":238378,"rsi_14":65.13,"sma_20":14480.0,"sma_60":13394.67,"sma_120":12430.92},{"date":"2025-04-03","open":15275,"high":15777,"low":15275,"close":15738,"volume":172053,"rsi_14":69.44,"sma_20":14577.0,"sma_60":13459.67,"sma_120":12474.0},{"date":"2025-04-04","open":15512,"high":15886,"low":15502,"close":15767,"volume":113160,"rsi_14":73.39,"sma_20":14676.0,"sma_60":13522.33,"sma_120":12517.08},{"date":"2025-04-07","open":15541,"high":15866,"low":15167,"close":15315,"volume":183753,"rsi_14":66.67,"sma_20":14734.5,"sma_60":13576.67,"sma_120":12554.92},{"date":"2025-04-08","open":15453,"high":15689,"low":15010,"close":15029,"volume":145639,"rsi_14":61.45,"sma_20":14773.5,"sma_60":13624.5,"sma_120":12589.33},{"date":"2025-04-09","open":15059,"high":15079,"low":13976,"close":14616,"volume":188531,"rsi_14":58.89,"sma_20":14808.5,"sma_60":13662.67,"sma_120":12621.33},{"date":"2025-04-10","open":15354,"high":15403,"low":15079,"close":15344,"volume":112917,"rsi_14":61.8,"sma_20":14857.5,"sma_60":13713.33,"sma_120":12658.75},{"date":"2025-04-11","open":15206,"high":16092,"low":14577,"close":16082,"volume":136589,"rsi_14":66.85,"sma_20":14947.5,"sma_60":13773.5,"sma_120":12702.67},{"date":"2025-04-14","open":16289,"high":16575,"low":15895,"close":16535,"volume":186605,"rsi_14":72.32,"sma_20":15070.0,"sma_60":13841.17,"sma_120":12747.42},{"date":"2025-04-15","open":16555,"high":16821,"low":16476,"close":16683,"volume":179977,"rsi_14":78.21,"sma_20":15205.0,"sma_60":13913.0,"sma_120":12794.5},{"date":"2025-04-16","open":16732,"high":17588,"low":16634,"close":17559,"volume":320391,"rsi_14":79.33,"sma_20":15381.0,"sma_60":14000.5,"sma_120":12851.5},{"date":"2025-04-17","open":17559,"high":17687,"low":17067,"close":17559,"volume":136351,"rsi_14":78.45,"sma_20":15569.0,"sma_60":14089.17,"sma_120":12908.33},{"date":"2025-04-18","open":17391,"high":18021,"low":17323,"close":17903,"volume":158749,"rsi_14":79.26,"sma_20":15754.0,"sma_60":14188.83,"sma_120":12969.33},{"date":"2025-04-21","open":18002,"high":18021,"low":17519,"close":17815,"volume":74739,"rsi_14":76.45,"sma_20":15932.5,"sma_60":14288.5,"sma_120":13029.92},{"date":"2025-04-22","open":17697,"high":18287,"low":17697,"close":18002,"volume":140273,"rsi_14":75.53,"sma_20":16132.0,"sma_60":14385.67,"sma_120":13091.08},{"date":"2025-04-23","open":18002,"high":18405,"low":17401,"close":17470,"volume":205141,"rsi_14":66.42,"sma_20":16323.5,"sma_60":14474.0,"sma_120":13148.17},{"date":"2025-04-24","open":17500,"high":17844,"low":17470,"close":17834,"volume":93165,"rsi_14":68.42,"sma_20":16503.5,"sma_60":14564.83,"sma_120":13208.33},{"date":"2025-04-25","open":17785,"high":17893,"low":17391,"close":17578,"volume":112738,"rsi_14":70.91,"sma_20":16659.0,"sma_60":14652.83,"sma_120":13265.5},{"date":"2025-04-28","open":17578,"high":18317,"low":17578,"close":18169,"volume":138348,"rsi_14":77.45,"sma_20":16837.5,"sma_60":14752.33,"sma_120":13327.08},{"date":"2025-04-29","open":18140,"high":18376,"low":18051,"close":18307,"volume":112871,"rsi_14":83.91,"sma_20":17004.0,"sma_60":14856.33,"sma_120":13388.33},{"date":"2025-04-30","open":18405,"high":19104,"low":18189,"close":18937,"volume":342993,"rsi_14":83.61,"sma_20":17183.0,"sma_60":14970.67,"sma_120":13454.5},{"date":"2025-05-02","open":19183,"high":19291,"low":18671,"close":18888,"volume":117761,"rsi_14":80.13,"sma_20":17343.0,"sma_60":15077.5,"sma_120":13515.25},{"date":"2025-05-07","open":18888,"high":19301,"low":18720,"close":19291,"volume":175680,"rsi_14":79.91,"sma_20":17522.0,"sma_60":15184.0,"sma_120":13579.17},{"date":"2025-05-08","open":19360,"high":19488,"low":18838,"close":18966,"volume":142989,"rsi_14":73.87,"sma_20":17707.5,"sma_60":15288.5,"sma_120":13641.83},{"date":"2025-05-09","open":19006,"high":19281,"low":18504,"close":18799,"volume":143016,"rsi_14":65.22,"sma_20":17899.0,"sma_60":15393.33,"sma_120":13703.08},{"date":"2025-05-12","open":18828,"high":19143,"low":18504,"close":18750,"volume":152412,"rsi_14":64.44,"sma_20":18109.0,"sma_60":15497.33,"sma_120":13764.25},{"date":"2025-05-13","open":18819,"high":19183,"low":18090,"close":19055,"volume":152834,"rsi_14":64.1,"sma_20":18297.5,"sma_60":15607.5,"sma_120":13828.92},{"date":"2025-05-14","open":19065,"high":19488,"low":18218,"close":18760,"volume":307295,"rsi_14":61.01,"sma_20":18433.5,"sma_60":15709.5,"sma_120":13891.25},{"date":"2025-05-15","open":18661,"high":19439,"low":18523,"close":19340,"volume":184497,"rsi_14":64.29,"sma_20":18576.0,"sma_60":15823.5,"sma_120":13961.67},{"date":"2025-05-16","open":19488,"high":19576,"low":18573,"close":18956,"volume":210121,"rsi_14":66.38,"sma_20":18691.5,"sma_60":15930.0,"sma_120":14029.0},{"date":"2025-05-19","open":18937,"high":19134,"low":18681,"close":18947,"volume":168001,"rsi_14":63.29,"sma_20":18762.0,"sma_60":16032.0,"sma_120":14095.67},{"date":"2025-05-20","open":19045,"high":19340,"low":18848,"close":18956,"volume":133315,"rsi_14":67.5,"sma_20":18833.0,"sma_60":16134.33,"sma_120":14162.67},{"date":"2025-05-21","open":18976,"high":19488,"low":18897,"close":19488,"volume":164224,"rsi_14":67.01,"sma_20":18913.5,"sma_60":16243.0,"sma_120":14233.83},{"date":"2025-05-22","open":19468,"high":19783,"low":19212,"close":19734,"volume":124264,"rsi_14":67.9,"sma_20":19011.0,"sma_60":16353.0,"sma_120":14309.5},{"date":"2025-05-23","open":19636,"high":20226,"low":19636,"close":20029,"volume":126868,"rsi_14":64.96,"sma_20":19114.0,"sma_60":16468.17,"sma_120":14388.17},{"date":"2025-05-26","open":20078,"high":20177,"low":18218,"close":18553,"volume":273468,"rsi_14":46.71,"sma_20":19169.0,"sma_60":16555.17,"sma_120":14450.83},{"date":"2025-05-27","open":18602,"high":19350,"low":18307,"close":18701,"volume":194297,"rsi_14":43.88,"sma_20":19213.0,"sma_60":16642.0,"sma_120":14512.08},{"date":"2025-05-28","open":18769,"high":19675,"low":18691,"close":19202,"volume":195221,"rsi_14":52.36,"sma_20":19295.5,"sma_60":16736.5,"sma_120":14577.17},{"date":"2025-05-29","open":19104,"high":19882,"low":18956,"close":19488,"volume":143789,"rsi_14":56.73,"sma_20":19362.5,"sma_60":16836.5,"sma_120":14641.75},{"date":"2025-05-30","open":19616,"high":19616,"low":18484,"close":19291,"volume":638270,"rsi_14":55.14,"sma_20":19412.5,"sma_60":16934.67,"sma_120":14703.25},{"date":"2025-06-02","open":19281,"high":19655,"low":19065,"close":19193,"volume":118865,"rsi_14":51.36,"sma_20":19425.5,"sma_60":17029.5,"sma_120":14765.5},{"date":"2025-06-04","open":19193,"high":20374,"low":19193,"close":20128,"volume":333277,"rsi_14":62.0,"sma_20":19488.5,"sma_60":17136.17,"sma_120":14838.58},{"date":"2025-06-05","open":21309,"high":21702,"low":20521,"close":20964,"volume":342005,"rsi_14":63.64,"sma_20":19573.5,"sma_60":17257.17,"sma_120":14917.67},{"date":"2025-06-09","open":21752,"high":23080,"low":21063,"close":21456,"volume":640348,"rsi_14":70.62,"sma_20":19700.0,"sma_60":17380.67,"sma_120":15001.67},{"date":"2025-06-10","open":21506,"high":22293,"low":20866,"close":21210,"volume":285100,"rsi_14":67.97,"sma_20":19822.5,"sma_60":17498.33,"sma_120":15082.42},{"date":"2025-06-11","open":21210,"high":22244,"low":20817,"close":22047,"volume":346594,"rsi_14":71.69,"sma_20":19990.0,"sma_60":17635.83,"sma_120":15171.92},{"date":"2025-06-12","open":22342,"high":22539,"low":21604,"close":21899,"volume":916960,"rsi_14":67.88,"sma_20":20134.5,"sma_60":17763.17,"sma_120":15263.67},{"date":"2025-06-13","open":21850,"high":22441,"low":20669,"close":20718,"volume":341349,"rsi_14":56.41,"sma_20":20234.0,"sma_60":17871.67,"sma_120":15345.17},{"date":"2025-06-16","open":21161,"high":22293,"low":20817,"close":22244,"volume":255432,"rsi_14":62.43,"sma_20":20381.5,"sma_60":18009.17,"sma_120":15438.33},{"date":"2025-06-17","open":22096,"high":22736,"low":22096,"close":22539,"volume":303908,"rsi_14":75.8,"sma_20":20563.5,"sma_60":18153.33,"sma_120":15531.25},{"date":"2025-06-18","open":22244,"high":22834,"low":21998,"close":22588,"volume":210736,"rsi_14":75.48,"sma_20":20748.5,"sma_60":18297.17,"sma_120":15624.08},{"date":"2025-06-19","open":22342,"high":22884,"low":21702,"close":22195,"volume":182867,"rsi_14":69.9,"sma_20":20913.0,"sma_60":18438.33,"sma_120":15713.67},{"date":"2025-06-20","open":22047,"high":22539,"low":21998,"close":22145,"volume":170812,"rsi_14":68.24,"sma_20":21048.0,"sma_60":18571.83,"sma_120":15801.83},{"date":"2025-06-23","open":22145,"high":22490,"low":21850,"close":22195,"volume":173198,"rsi_14":70.34,"sma_20":21173.0,"sma_60":18705.5,"sma_120":15891.0},{"date":"2025-06-24","open":22637,"high":23523,"low":22539,"close":23080,"volume":268170,"rsi_14":74.53,"sma_20":21328.0,"sma_60":18858.0,"sma_120":15987.25},{"date":"2025-06-25","open":23080,"high":23769,"low":22884,"close":23277,"volume":223640,"rsi_14":71.92,"sma_20":21568.0,"sma_60":19020.17,"sma_120":16084.17},{"date":"2025-06-26","open":23228,"high":23277,"low":22490,"close":22736,"volume":158178,"rsi_14":62.86,"sma_20":21773.0,"sma_60":19163.17,"sma_120":16175.58},{"date":"2025-06-27","open":23228,"high":23228,"low":21899,"close":22096,"volume":208687,"rsi_14":54.55,"sma_20":21920.0,"sma_60":19291.5,"sma_120":16261.17},{"date":"2025-06-30","open":22293,"high":23277,"low":22145,"close":23130,"volume":317960,"rsi_14":62.26,"sma_20":22105.0,"sma_60":19435.0,"sma_120":16356.33},{"date":"2025-07-01","open":23326,"high":24950,"low":23326,"close":24114,"volume":375001,"rsi_14":62.96,"sma_20":22350.0,"sma_60":19588.83,"sma_120":16460.5},{"date":"2025-07-02","open":24163,"high":24163,"low":22441,"close":22539,"volume":271999,"rsi_14":53.4,"sma_20":22520.0,"sma_60":19709.5,"sma_120":16552.08},{"date":"2025-07-03","open":22539,"high":23277,"low":22441,"close":22687,"volume":202515,"rsi_14":61.76,"sma_20":22650.0,"sma_60":19827.17,"sma_120":16643.42},{"date":"2025-07-04","open":22884,"high":23179,"low":21653,"close":21702,"volume":174670,"rsi_14":46.54,"sma_20":22687.5,"sma_60":19927.67,"sma_120":16725.0},{"date":"2025-07-07","open":21653,"high":22441,"low":21210,"close":22195,"volume":158048,"rsi_14":47.85,"sma_20":22725.0,"sma_60":20044.17,"sma_120":16810.42},{"date":"2025-07-08","open":22195,"high":22982,"low":22047,"close":22785,"volume":167811,"rsi_14":51.15,"sma_20":22805.0,"sma_60":20175.5,"sma_120":16900.0},{"date":"2025-07-09","open":23080,"high":24409,"low":23031,"close":24163,"volume":403491,"rsi_14":60.31,"sma_20":22912.5,"sma_60":20337.17,"sma_120":16999.92},{"date":"2025-07-10","open":23622,"high":24606,"low":23130,"close":24409,"volume":181807,"rsi_14":61.62,"sma_20":23040.0,"sma_60":20490.67,"sma_120":17102.0},{"date":"2025-07-11","open":24212,"high":24409,"low":22195,"close":22391,"volume":309627,"rsi_14":50.84,"sma_20":23125.0,"sma_60":20597.5,"sma_120":17185.5},{"date":"2025-07-14","open":22391,"high":22736,"low":20177,"close":22441,"volume":615925,"rsi_14":47.06,"sma_20":23135.0,"sma_60":20697.5,"sma_120":17269.33},{"date":"2025-07-15","open":21801,"high":22391,"low":21161,"close":22145,"volume":175874,"rsi_14":44.84,"sma_20":23115.0,"sma_60":20790.0,"sma_120":17351.5},{"date":"2025-07-16","open":21260,"high":22687,"low":21210,"close":21801,"volume":221480,"rsi_14":45.66,"sma_20":23075.0,"sma_60":20861.83,"sma_120":17431.17},{"date":"2025-07-17","open":21850,"high":22391,"low":21063,"close":21506,"volume":215864,"rsi_14":47.17,"sma_20":23040.0,"sma_60":20928.67,"sma_120":17508.92},{"date":"2025-07-18","open":21358,"high":22195,"low":20915,"close":21850,"volume":150452,"rsi_14":43.43,"sma_20":23025.0,"sma_60":20995.5,"sma_120":17592.17},{"date":"2025-07-21","open":21161,"high":21752,"low":21112,"close":21210,"volume":151034,"rsi_14":34.55,"sma_20":22975.0,"sma_60":21053.0,"sma_120":17670.75},{"date":"2025-07-22","open":21260,"high":21801,"low":21013,"close":21456,"volume":112518,"rsi_14":43.29,"sma_20":22892.5,"sma_60":21111.5,"sma_120":17748.58},{"date":"2025-07-23","open":21555,"high":21899,"low":21112,"close":21604,"volume":99751,"rsi_14":43.29,"sma_20":22807.5,"sma_60":21181.5,"sma_120":17827.75},{"date":"2025-07-24","open":21407,"high":22637,"low":21407,"close":22145,"volume":117262,"rsi_14":52.9,"sma_20":22777.5,"sma_60":21254.5,"sma_120":17909.67},{"date":"2025-07-25","open":21850,"high":22293,"low":21161,"close":21801,"volume":208520,"rsi_14":47.37,"sma_20":22762.5,"sma_60":21326.0,"sma_120":17989.42},{"date":"2025-07-28","open":21949,"high":22539,"low":21653,"close":22145,"volume":167185,"rsi_14":45.58,"sma_20":22712.5,"sma_60":21393.33,"sma_120":18072.83},{"date":"2025-07-29","open":21850,"high":22490,"low":21752,"close":22391,"volume":121204,"rsi_14":35.48,"sma_20":22625.0,"sma_60":21462.5,"sma_120":18159.42},{"date":"2025-07-30","open":22441,"high":23474,"low":22342,"close":23179,"volume":213468,"rsi_14":40.74,"sma_20":22657.5,"sma_60":21534.33,"sma_120":18252.5},{"date":"2025-07-31","open":23031,"high":23769,"low":22588,"close":22736,"volume":260619,"rsi_14":53.4,"sma_20":22660.0,"sma_60":21599.5,"sma_120":18338.5},{"date":"2025-08-01","open":22441,"high":22637,"low":21555,"close":21752,"volume":274047,"rsi_14":44.26,"sma_20":22662.5,"sma_60":21641.17,"sma_120":18412.58},{"date":"2025-08-04","open":21653,"high":22785,"low":21407,"close":22244,"volume":113957,"rsi_14":50.79,"sma_20":22665.0,"sma_60":21696.67,"sma_120":18492.58},{"date":"2025-08-05","open":23326,"high":24212,"low":22588,"close":23031,"volume":292554,"rsi_14":59.26,"sma_20":22677.5,"sma_60":21768.33,"sma_120":18580.83},{"date":"2025-08-06","open":23031,"high":24852,"low":22637,"close":23326,"volume":755914,"rsi_14":63.7,"sma_20":22635.0,"sma_60":21845.83,"sma_120":18671.58},{"date":"2025-08-07","open":23179,"high":23819,"low":22785,"close":23130,"volume":435846,"rsi_14":59.85,"sma_20":22570.0,"sma_60":21914.83,"sma_120":18761.17},{"date":"2025-08-08","open":23622,"high":24409,"low":23130,"close":24261,"volume":278400,"rsi_14":71.83,"sma_20":22665.0,"sma_60":22008.0,"sma_120":18858.75},{"date":"2025-08-11","open":24458,"high":24458,"low":23425,"close":23917,"volume":176894,"rsi_14":67.36,"sma_20":22740.0,"sma_60":22085.5,"sma_120":18954.5},{"date":"2025-08-12","open":23868,"high":24458,"low":23376,"close":23573,"volume":121878,"rsi_14":63.51,"sma_20":22812.5,"sma_60":22163.67,"sma_120":19046.83},{"date":"2025-08-13","open":23622,"high":24015,"low":21013,"close":21260,"volume":443312,"rsi_14":45.11,"sma_20":22785.0,"sma_60":22202.83,"sma_120":19117.42},{"date":"2025-08-14","open":21309,"high":21801,"low":20669,"close":21013,"volume":286358,"rsi_14":45.6,"sma_20":22760.0,"sma_60":22237.67,"sma_120":19186.0},{"date":"2025-08-18","open":20817,"high":20817,"low":19675,"close":19734,"volume":258310,"rsi_14":37.81,"sma_20":22652.5,"sma_60":22241.83,"sma_120":19242.42},{"date":"2025-08-19","open":19882,"high":20177,"low":19665,"close":19783,"volume":106945,"rsi_14":36.55,"sma_20":22580.0,"sma_60":22242.67,"sma_120":19297.83},{"date":"2025-08-20","open":19675,"high":20177,"low":18819,"close":19980,"volume":294371,"rsi_14":32.43,"sma_20":22505.0,"sma_60":22241.83,"sma_120":19355.0},{"date":"2025-08-21","open":20078,"high":20423,"low":19783,"close":19931,"volume":83016,"rsi_14":33.9,"sma_20":22420.0,"sma_60":22265.17,"sma_120":19410.17},{"date":"2025-08-22","open":19980,"high":20374,"low":19734,"close":19832,"volume":81557,"rsi_14":37.74,"sma_20":22302.5,"sma_60":22284.33,"sma_120":19463.17},{"date":"2025-08-25","open":19832,"high":20472,"low":19734,"close":20325,"volume":80339,"rsi_14":37.74,"sma_20":22227.5,"sma_60":22303.33,"sma_120":19519.92},{"date":"2025-08-26","open":20128,"high":20718,"low":20029,"close":20669,"volume":111009,"rsi_14":34.0,"sma_20":22152.5,"sma_60":22323.33,"sma_120":19579.92},{"date":"2025-08-27","open":20620,"high":21260,"low":20325,"close":20767,"volume":142919,"rsi_14":32.19,"sma_20":22070.0,"sma_60":22348.33,"sma_120":19641.5},{"date":"2025-08-28","open":20669,"high":21506,"low":20620,"close":21210,"volume":121155,"rsi_14":37.09,"sma_20":21970.0,"sma_60":22382.5,"sma_120":19706.0},{"date":"2025-08-29","open":21506,"high":21801,"low":20767,"close":21161,"volume":137966,"rsi_14":25.58,"sma_20":21890.0,"sma_60":22400.0,"sma_120":19768.08},{"date":"2025-09-01","open":21456,"high":21506,"low":20817,"close":20915,"volume":75813,"rsi_14":25.98,"sma_20":21847.5,"sma_60":22399.17,"sma_120":19828.17},{"date":"2025-09-02","open":20718,"high":21063,"low":20521,"close":20620,"volume":68941,"rsi_14":26.19,"sma_20":21765.0,"sma_60":22385.0,"sma_120":19882.83},{"date":"2025-09-03","open":20423,"high":20767,"low":19734,"close":19882,"volume":188664,"rsi_14":35.11,"sma_20":21605.0,"sma_60":22362.5,"sma_120":19930.42},{"date":"2025-09-04","open":19783,"high":20128,"low":19685,"close":20029,"volume":88389,"rsi_14":39.13,"sma_20":21437.5,"sma_60":22328.33,"sma_120":19982.08},{"date":"2025-09-05","open":19931,"high":20521,"low":19882,"close":20029,"volume":69654,"rsi_14":54.55,"sma_20":21280.0,"sma_60":22296.67,"sma_120":20029.92},{"date":"2025-09-08","open":20325,"high":21112,"low":19931,"close":21112,"volume":135603,"rsi_14":65.52,"sma_20":21120.0,"sma_60":22303.33,"sma_120":20087.5},{"date":"2025-09-09","open":21260,"high":21260,"low":20521,"close":20718,"volume":95596,"rsi_14":58.24,"sma_20":20957.5,"sma_60":22277.5,"sma_120":20143.33},{"date":"2025-09-10","open":20521,"high":21260,"low":20374,"close":21013,"volume":128149,"rsi_14":61.46,"sma_20":20827.5,"sma_60":22251.67,"sma_120":20202.5},{"date":"2025-09-11","open":21063,"high":21260,"low":20669,"close":21210,"volume":161569,"rsi_14":64.29,"sma_20":20825.0,"sma_60":22228.33,"sma_120":20262.75},{"date":"2025-09-12","open":21013,"high":21309,"low":20866,"close":21013,"volume":69413,"rsi_14":57.61,"sma_20":20825.0,"sma_60":22208.33,"sma_120":20323.33},{"date":"2025-09-15","open":20669,"high":21653,"low":20472,"close":21407,"volume":239438,"rsi_14":58.06,"sma_20":20910.0,"sma_60":22195.83,"sma_120":20383.83},{"date":"2025-09-16","open":21407,"high":21801,"low":20472,"close":20571,"volume":131432,"rsi_14":48.15,"sma_20":20950.0,"sma_60":22168.33,"sma_120":20436.92},{"date":"2025-09-17","open":20620,"high":20767,"low":20177,"close":20374,"volume":148290,"rsi_14":41.75,"sma_20":20970.0,"sma_60":22122.5,"sma_120":20490.25},{"date":"2025-09-18","open":19942,"high":20039,"low":18571,"close":18996,"volume":614245,"rsi_14":35.07,"sma_20":20941.0,"sma_60":22056.17,"sma_120":20538.17},{"date":"2025-09-19","open":19500,"high":19560,"low":18850,"close":19190,"volume":348115,"rsi_14":33.81,"sma_20":20893.0,"sma_60":21991.0,"sma_120":20577.08},{"date":"2025-09-22","open":18888,"high":19084,"low":18573,"close":18799,"volume":143972,"rsi_14":34.96,"sma_20":20815.5,"sma_60":21935.17,"sma_120":20613.33},{"date":"2025-09-23","open":18651,"high":18681,"low":17746,"close":17933,"volume":355870,"rsi_14":34.24,"sma_20":20676.5,"sma_60":21847.17,"sma_120":20641.08},{"date":"2025-09-24","open":18110,"high":18238,"low":17874,"close":18002,"volume":161961,"rsi_14":33.39,"sma_20":20536.0,"sma_60":21743.67,"sma_120":20666.25},{"date":"2025-09-25","open":18041,"high":18179,"low":17815,"close":17884,"volume":103300,"rsi_14":32.75,"sma_20":20367.0,"sma_60":21664.83,"sma_120":20687.17},{"date":"2025-09-26","open":17775,"high":17962,"low":17372,"close":17578,"volume":115186,"rsi_14":17.54,"sma_20":20185.0,"sma_60":21578.33,"sma_120":20702.75},{"date":"2025-09-29","open":17864,"high":18012,"low":17332,"close":17480,"volume":151528,"rsi_14":18.55,"sma_20":20010.5,"sma_60":21506.83,"sma_120":20717.25},{"date":"2025-09-30","open":17313,"high":17588,"low":16978,"close":17126,"volume":129293,"rsi_14":12.67,"sma_20":19833.0,"sma_60":21421.0,"sma_120":20732.58},{"date":"2025-10-01","open":17155,"high":17155,"low":16791,"close":16870,"volume":103713,"rsi_14":8.79,"sma_20":19680.0,"sma_60":21320.83,"sma_120":20748.17},{"date":"2025-10-02","open":17177,"high":17375,"low":16919,"close":16968,"volume":165409,"rsi_14":9.04,"sma_20":19517.0,"sma_60":21196.5,"sma_120":20766.83},{"date":"2025-10-10","open":16535,"high":17116,"low":16329,"close":17057,"volume":204419,"rsi_14":6.15,"sma_20":19366.0,"sma_60":21072.0,"sma_120":20781.33},{"date":"2025-10-13","open":17096,"high":17411,"low":16545,"close":17224,"volume":223069,"rsi_14":11.01,"sma_20":19168.5,"sma_60":20984.5,"sma_120":20791.0},{"date":"2025-10-14","open":17234,"high":18100,"low":17204,"close":17884,"volume":219063,"rsi_14":23.81,"sma_20":19024.5,"sma_60":20907.33,"sma_120":20802.42},{"date":"2025-10-15","open":17893,"high":18228,"low":17618,"close":17795,"volume":150613,"rsi_14":29.56,"sma_20":18861.0,"sma_60":20833.67,"sma_120":20811.83},{"date":"2025-10-16","open":17716,"high":18021,"low":17421,"close":17677,"volume":109086,"rsi_14":32.58,"sma_20":18681.5,"sma_60":20763.83,"sma_120":20812.83},{"date":"2025-10-17","open":17490,"high":17578,"low":16762,"close":16880,"volume":227538,"rsi_14":27.06,"sma_20":18471.5,"sma_60":20685.5,"sma_120":20807.08},{"date":"2025-10-20","open":16880,"high":17539,"low":16722,"close":17323,"volume":153692,"rsi_14":41.88,"sma_20":18264.0,"sma_60":20608.83,"sma_120":20802.17},{"date":"2025-10-21","open":17254,"high":17431,"low":16791,"close":16998,"volume":106638,"rsi_14":37.5,"sma_20":18082.5,"sma_60":20537.5,"sma_120":20795.25},{"date":"2025-10-22","open":16998,"high":17539,"low":16821,"close":17539,"volume":112965,"rsi_14":46.12,"sma_20":17938.5,"sma_60":20471.17,"sma_120":20791.33},{"date":"2025-10-23","open":17391,"high":17805,"low":17185,"close":17264,"volume":110055,"rsi_14":46.43,"sma_20":17832.0,"sma_60":20397.67,"sma_120":20789.58},{"date":"2025-10-24","open":17352,"high":17608,"low":17116,"close":17578,"volume":121995,"rsi_14":51.06,"sma_20":17765.5,"sma_60":20320.33,"sma_120":20787.42},{"date":"2025-10-27","open":17391,"high":17815,"low":17214,"close":17756,"volume":140280,"rsi_14":57.08,"sma_20":17712.5,"sma_60":20251.83,"sma_120":20788.92},{"date":"2025-10-28","open":17844,"high":18809,"low":17726,"close":18523,"volume":248380,"rsi_14":66.67,"sma_20":17742.5,"sma_60":20190.5,"sma_120":20791.92},{"date":"2025-10-29","open":18947,"high":18947,"low":18376,"close":18464,"volume":141650,"rsi_14":66.53,"sma_20":17766.0,"sma_60":20124.0,"sma_120":20793.25},{"date":"2025-10-30","open":18159,"high":18356,"low":17746,"close":17962,"volume":178913,"rsi_14":58.65,"sma_20":17770.0,"sma_60":20035.67,"sma_120":20785.0},{"date":"2025-10-31","open":17972,"high":18297,"low":17785,"close":18120,"volume":134232,"rsi_14":58.57,"sma_20":17797.5,"sma_60":19957.5,"sma_120":20778.5},{"date":"2025-11-03","open":18120,"high":18435,"low":17864,"close":18080,"volume":156485,"rsi_14":52.14,"sma_20":17828.0,"sma_60":19895.33,"sma_120":20768.25},{"date":"2025-11-04","open":17903,"high":18888,"low":17628,"close":18799,"volume":226148,"rsi_14":59.59,"sma_20":17913.0,"sma_60":19837.0,"sma_120":20766.83},{"date":"2025-11-05","open":18848,"high":18947,"low":17785,"close":17893,"volume":275491,"rsi_14":51.8,"sma_20":17965.0,"sma_60":19750.0,"sma_120":20759.17},{"date":"2025-11-06","open":18267,"high":18504,"low":16929,"close":16978,"volume":258345,"rsi_14":50.8,"sma_20":17973.0,"sma_60":19642.5,"sma_120":20744.17},{"date":"2025-11-07","open":17145,"high":18100,"low":16929,"close":17638,"volume":188007,"rsi_14":52.48,"sma_20":18002.5,"sma_60":19549.5,"sma_120":20732.17},{"date":"2025-11-10","open":17805,"high":18012,"low":17490,"close":17697,"volume":124096,"rsi_14":55.74,"sma_20":18026.5,"sma_60":19438.33,"sma_120":20723.17},{"date":"2025-11-11","open":17667,"high":17884,"low":16870,"close":16949,"volume":238344,"rsi_14":45.31,"sma_20":17979.0,"sma_60":19320.33,"sma_120":20702.92},{"date":"2025-11-12","open":16978,"high":17273,"low":16850,"close":17264,"volume":113691,"rsi_14":50.0,"sma_20":17952.0,"sma_60":19213.5,"sma_120":20688.58},{"date":"2025-11-13","open":17096,"high":17372,"low":16958,"close":17086,"volume":139594,"rsi_14":46.03,"sma_20":17922.0,"sma_60":19142.83,"sma_120":20672.83},{"date":"2025-11-14","open":17086,"high":17175,"low":16830,"close":16919,"volume":120656,"rsi_14":43.24,"sma_20":17924.0,"sma_60":19073.5,"sma_120":20655.58},{"date":"2025-11-17","open":16919,"high":17165,"low":16653,"close":16988,"volume":160559,"rsi_14":36.02,"sma_20":17907.0,"sma_60":19027.0,"sma_120":20634.42},{"date":"2025-11-18","open":16752,"high":16949,"low":16427,"close":16496,"volume":169858,"rsi_14":33.39,"sma_20":17881.5,"sma_60":18971.33,"sma_120":20607.0},{"date":"2025-11-19","open":16653,"high":16850,"low":16417,"close":16565,"volume":160946,"rsi_14":37.28,"sma_20":17832.0,"sma_60":18913.5,"sma_120":20577.67},{"date":"2025-11-20","open":16565,"high":17145,"low":16447,"close":16929,"volume":146817,"rsi_14":39.55,"sma_20":17815.0,"sma_60":18862.67,"sma_120":20563.92},{"date":"2025-11-21","open":17175,"high":17667,"low":16634,"close":17529,"volume":211933,"rsi_14":45.6,"sma_20":17812.5,"sma_60":18823.67,"sma_120":20554.0},{"date":"2025-11-24","open":17884,"high":17943,"low":16978,"close":17165,"volume":155684,"rsi_14":36.17,"sma_20":17782.5,"sma_60":18770.17,"sma_120":20536.75},{"date":"2025-11-25","open":17165,"high":17342,"low":16732,"close":17037,"volume":134763,"rsi_14":41.65,"sma_20":17707.0,"sma_60":18708.67,"sma_120":20516.0},{"date":"2025-11-26","open":17204,"high":17224,"low":16850,"close":17126,"volume":130419,"rsi_14":51.72,"sma_20":17639.0,"sma_60":18647.0,"sma_120":20497.67},{"date":"2025-11-27","open":16968,"high":17293,"low":16880,"close":16998,"volume":125555,"rsi_14":41.51,"sma_20":17590.0,"sma_60":18575.67,"sma_120":20479.08},{"date":"2025-11-28","open":17126,"high":17214,"low":16840,"close":17155,"volume":139627,"rsi_14":43.0,"sma_20":17541.0,"sma_60":18507.83,"sma_120":20453.92},{"date":"2025-12-01","open":17067,"high":17362,"low":16968,"close":17047,"volume":74932,"rsi_14":51.52,"sma_20":17488.5,"sma_60":18442.33,"sma_120":20420.75},{"date":"2025-12-02","open":17234,"high":17460,"low":17047,"close":17431,"volume":96169,"rsi_14":52.54,"sma_20":17419.0,"sma_60":18388.33,"sma_120":20386.67},{"date":"2025-12-03","open":17273,"high":17706,"low":17185,"close":17628,"volume":74670,"rsi_14":58.16,"sma_20":17405.5,"sma_60":18350.17,"sma_120":20356.33},{"date":"2025-12-04","open":17569,"high":17992,"low":17313,"close":17519,"volume":103461,"rsi_14":59.21,"sma_20":17433.0,"sma_60":18307.67,"sma_120":20318.0},{"date":"2025-12-05","open":17352,"high":18061,"low":17234,"close":18012,"volume":135462,"rsi_14":63.9,"sma_20":17452.0,"sma_60":18273.5,"sma_120":20285.08},{"date":"2025-12-08","open":18199,"high":18199,"low":17411,"close":17677,"volume":145442,"rsi_14":66.76,"sma_20":17451.0,"sma_60":18215.33,"sma_120":20259.33},{"date":"2025-12-09","open":17962,"high":17962,"low":17264,"close":17844,"volume":109173,"rsi_14":67.66,"sma_20":17496.5,"sma_60":18166.67,"sma_120":20222.08},{"date":"2025-12-10","open":18080,"high":18159,"low":17549,"close":17697,"volume":111742,"rsi_14":61.27,"sma_20":17518.5,"sma_60":18110.5,"sma_120":20181.08},{"date":"2025-12-11","open":17834,"high":18100,"low":17224,"close":17746,"volume":869420,"rsi_14":53.79,"sma_20":17552.0,"sma_60":18051.83,"sma_120":20140.08},{"date":"2025-12-12","open":17785,"high":18484,"low":17785,"close":18317,"volume":175519,"rsi_14":68.81,"sma_20":17623.0,"sma_60":18006.17,"sma_120":20107.25},{"date":"2025-12-15","open":18297,"high":18395,"low":17854,"close":18307,"volume":104793,"rsi_14":71.57,"sma_20":17690.0,"sma_60":17953.67,"sma_120":20074.75},{"date":"2025-12-16","open":18307,"high":18366,"low":17510,"close":17519,"volume":143054,"rsi_14":55.41,"sma_20":17742.0,"sma_60":17902.0,"sma_120":20035.17},{"date":"2025-12-17","open":17569,"high":18090,"low":17372,"close":17539,"volume":160349,"rsi_14":57.66,"sma_20":17791.5,"sma_60":17854.0,"sma_120":19988.25},{"date":"2025-12-18","open":17234,"high":17775,"low":16870,"close":17362,"volume":82839,"rsi_14":52.91,"sma_20":17813.5,"sma_60":17820.17,"sma_120":19938.17},{"date":"2025-12-19","open":17529,"high":17844,"low":17027,"close":17067,"volume":152247,"rsi_14":50.26,"sma_20":17790.0,"sma_60":17789.33,"sma_120":19890.17},{"date":"2025-12-22","open":17273,"high":17706,"low":17077,"close":17667,"volume":86188,"rsi_14":52.99,"sma_20":17815.5,"sma_60":17770.17,"sma_120":19852.67},{"date":"2025-12-23","open":17834,"high":17893,"low":17490,"close":17756,"volume":66684,"rsi_14":51.66,"sma_20":17852.0,"sma_60":17767.17,"sma_120":19807.17},{"date":"2025-12-24","open":17893,"high":18504,"low":17618,"close":17766,"volume":108772,"rsi_14":53.28,"sma_20":17884.5,"sma_60":17763.17,"sma_120":19753.42},{"date":"2025-12-26","open":17825,"high":17825,"low":17273,"close":17815,"volume":66530,"rsi_14":47.02,"sma_20":17926.0,"sma_60":17762.0,"sma_120":19713.42},{"date":"2025-12-29","open":17785,"high":17785,"low":17175,"close":17283,"volume":114586,"rsi_14":44.38,"sma_20":17932.5,"sma_60":17757.0,"sma_120":19667.67},{"date":"2025-12-30","open":17293,"high":18661,"low":17293,"close":18415,"volume":305400,"rsi_14":56.39,"sma_20":18002.0,"sma_60":17772.83,"sma_120":19639.83},{"date":"2026-01-02","open":18159,"high":18159,"low":17195,"close":17224,"volume":200184,"rsi_14":45.71,"sma_20":17991.5,"sma_60":17774.5,"sma_120":19597.75},{"date":"2026-01-05","open":17224,"high":17805,"low":17155,"close":17214,"volume":115653,"rsi_14":45.14,"sma_20":17970.5,"sma_60":17780.33,"sma_120":19550.58},{"date":"2026-01-06","open":17421,"high":17500,"low":16919,"close":16949,"volume":108237,"rsi_14":36.76,"sma_20":17941.5,"sma_60":17782.5,"sma_120":19489.5},{"date":"2026-01-07","open":17116,"high":17126,"low":16447,"close":16545,"volume":131786,"rsi_14":34.16,"sma_20":17867.0,"sma_60":17773.83,"sma_120":19422.92},{"date":"2026-01-08","open":16722,"high":16722,"low":15728,"close":15758,"volume":229877,"rsi_14":34.16,"sma_20":17769.5,"sma_60":17749.0,"sma_120":19366.75},{"date":"2026-01-09","open":15827,"high":16053,"low":15600,"close":15738,"volume":95807,"rsi_14":33.81,"sma_20":17662.5,"sma_60":17712.67,"sma_120":19310.0},{"date":"2026-01-12","open":15758,"high":16132,"low":15649,"close":15994,"volume":87829,"rsi_14":37.87,"sma_20":17576.0,"sma_60":17682.17,"sma_120":19257.92},{"date":"2026-01-13","open":16220,"high":16269,"low":15728,"close":16151,"volume":127416,"rsi_14":41.68,"sma_20":17495.0,"sma_60":17656.33,"sma_120":19210.08},{"date":"2026-01-14","open":16289,"high":16614,"low":15915,"close":16417,"volume":135787,"rsi_14":37.9,"sma_20":17398.5,"sma_60":17648.5,"sma_120":19167.0},{"date":"2026-01-15","open":16516,"high":16604,"low":16161,"close":16437,"volume":150864,"rsi_14":37.07,"sma_20":17303.5,"sma_60":17633.5,"sma_120":19121.17},{"date":"2026-01-16","open":16447,"high":16643,"low":16230,"close":16555,"volume":112531,"rsi_14":44.71,"sma_20":17463.5,"sma_60":18434.0,"sma_120":20416.58},{"date":"2026-01-19","open":16427,"high":16525,"low":15964,"close":16319,"volume":218125,"rsi_14":36.13,"sma_20":17192.5,"sma_60":17605.33,"sma_120":19038.25},{"date":"2026-01-20","open":16456,"high":16801,"low":16378,"close":16555,"volume":140508,"rsi_14":42.86,"sma_20":17151.5,"sma_60":17593.33,"sma_120":18995.5},{"date":"2026-01-21","open":16535,"high":16624,"low":16260,"close":16476,"volume":144468,"rsi_14":26.03,"sma_20":17121.5,"sma_60":17574.67,"sma_120":18947.5},{"date":"2026-01-22","open":16545,"high":16722,"low":16142,"close":16437,"volume":163096,"rsi_14":36.39,"sma_20":17059.0,"sma_60":17552.33,"sma_120":18902.08},{"date":"2026-01-23","open":16535,"high":18464,"low":16535,"close":17716,"volume":395942,"rsi_14":56.03,"sma_20":17057.0,"sma_60":17538.67,"sma_120":18864.58},{"date":"2026-01-26","open":18504,"high":18819,"low":17893,"close":18012,"volume":235825,"rsi_14":62.68,"sma_20":17069.5,"sma_60":17531.0,"sma_120":18827.5},{"date":"2026-01-27","open":18208,"high":18218,"low":17716,"close":18031,"volume":206488,"rsi_14":69.51,"sma_20":17080.5,"sma_60":17532.17,"sma_120":18783.92},{"date":"2026-01-28","open":18356,"high":18799,"low":18110,"close":18523,"volume":189088,"rsi_14":89.36,"sma_20":17143.5,"sma_60":17539.0,"sma_120":18748.25},{"date":"2026-01-29","open":18917,"high":19439,"low":18258,"close":19025,"volume":247155,"rsi_14":91.13,"sma_20":17174.5,"sma_60":17555.0,"sma_120":18725.17},{"date":"2026-01-30","open":19035,"high":19222,"low":18199,"close":18710,"volume":213586,"rsi_14":83.5,"sma_20":17250.0,"sma_60":17553.5,"sma_120":18695.25},{"date":"2026-02-02","open":18425,"high":19832,"low":18317,"close":19025,"volume":299372,"rsi_14":84.11,"sma_20":17342.0,"sma_60":17572.67,"sma_120":18661.33},{"date":"2026-02-03","open":19212,"high":20866,"low":19193,"close":20669,"volume":316201,"rsi_14":88.03,"sma_20":17531.0,"sma_60":17635.17,"sma_120":18638.83},{"date":"2026-02-04","open":20177,"high":20718,"low":19734,"close":20718,"volume":226398,"rsi_14":72.82,"sma_20":17561.0,"sma_60":18435.67,"sma_120":20410.33},{"date":"2026-02-05","open":20669,"high":20669,"low":19311,"close":19360,"volume":362144,"rsi_14":62.99,"sma_20":17635.5,"sma_60":18426.83,"sma_120":20394.67},{"date":"2026-02-06","open":18878,"high":19094,"low":18366,"close":18838,"volume":138407,"rsi_14":60.54,"sma_20":17730.0,"sma_60":18406.67,"sma_120":20367.5},{"date":"2026-02-09","open":19380,"high":20177,"low":19232,"close":19517,"volume":217892,"rsi_14":63.02,"sma_20":17825.5,"sma_60":18398.0,"sma_120":20347.33},{"date":"2026-02-10","open":19527,"high":20571,"low":19360,"close":20374,"volume":171449,"rsi_14":69.24,"sma_20":17961.5,"sma_60":18385.5,"sma_120":20344.42},{"date":"2026-02-11","open":20669,"high":20915,"low":20029,"close":20866,"volume":163895,"rsi_14":70.48,"sma_20":18160.5,"sma_60":18388.0,"sma_120":20332.75},{"date":"2026-02-12","open":20915,"high":21407,"low":20718,"close":21112,"volume":234040,"rsi_14":70.14,"sma_20":18356.0,"sma_60":18389.67,"sma_120":20320.67},{"date":"2026-02-13","open":21899,"high":23622,"low":21358,"close":22342,"volume":459408,"rsi_14":71.85,"sma_20":18623.0,"sma_60":18408.83,"sma_120":20318.58},{"date":"2026-02-19","open":22588,"high":22785,"low":21702,"close":22539,"volume":149571,"rsi_14":74.77,"sma_20":18908.5,"sma_60":18434.67,"sma_120":20321.5},{"date":"2026-02-20","open":22195,"high":22982,"low":22047,"close":22884,"volume":168193,"rsi_14":76.42,"sma_20":19208.0,"sma_60":18459.67,"sma_120":20327.75},{"date":"2026-02-23","open":24704,"high":24754,"low":23277,"close":23671,"volume":258105,"rsi_14":77.82,"sma_20":19572.5,"sma_60":18512.17,"sma_120":20340.25},{"date":"2026-02-24","open":23622,"high":24261,"low":22982,"close":24114,"volume":190257,"rsi_14":79.46,"sma_20":19956.0,"sma_60":18575.5,"sma_120":20349.0},{"date":"2026-02-25","open":24163,"high":24901,"low":23843,"close":24557,"volume":165905,"rsi_14":79.77,"sma_20":20975.0,"sma_60":18628.0,"sma_120":18668.33},{"date":"2026-02-26","open":25590,"high":25984,"low":24606,"close":25098,"volume":192280,"rsi_14":84.72,"sma_20":20728.0,"sma_60":18768.67,"sma_120":20379.83},{"date":"2026-02-27","open":24508,"high":25049,"low":24015,"close":24261,"volume":298601,"rsi_14":69.74,"sma_20":21651.5,"sma_60":18886.0,"sma_120":18730.83},{"date":"2026-03-03","open":23277,"high":25935,"low":22982,"close":25147,"volume":377340,"rsi_14":84.03,"sma_20":21988.0,"sma_60":19021.33,"sma_120":18764.58},{"date":"2026-03-04","open":23277,"high":23966,"low":21456,"close":22244,"volume":417694,"rsi_14":65.64,"sma_20":22151.5,"sma_60":19109.33,"sma_120":18775.83},{"date":"2026-03-05","open":23326,"high":24114,"low":22490,"close":23966,"volume":294737,"rsi_14":68.65,"sma_20":22418.5,"sma_60":19220.0,"sma_120":18804.17},{"date":"2026-03-06","open":23277,"high":24261,"low":22834,"close":23622,"volume":161739,"rsi_14":64.22,"sma_20":22652.0,"sma_60":19321.5,"sma_120":18835.83},{"date":"2026-03-09","open":22244,"high":23671,"low":21653,"close":23474,"volume":180754,"rsi_14":61.78,"sma_20":22794.5,"sma_60":19422.33,"sma_120":18865.0},{"date":"2026-03-10","open":24212,"high":24261,"low":23080,"close":23326,"volume":95937,"rsi_14":60.09,"sma_20":22927.0,"sma_60":19512.33,"sma_120":18892.92},{"date":"2026-03-11","open":24163,"high":25689,"low":24015,"close":24901,"volume":286186,"rsi_14":61.3,"sma_20":23208.5,"sma_60":19634.67,"sma_120":18925.0},{"date":"2026-03-12","open":24754,"high":24901,"low":23966,"close":24065,"volume":119142,"rsi_14":56.38,"sma_20":23474.0,"sma_60":19740.0,"sma_120":18953.33},{"date":"2026-03-13","open":23819,"high":24754,"low":23326,"close":24065,"volume":111560,"rsi_14":55.08,"sma_20":23705.0,"sma_60":19847.83,"sma_120":18979.17},{"date":"2026-03-16","open":24065,"high":24852,"low":23622,"close":24261,"volume":146623,"rsi_14":52.68,"sma_20":23902.5,"sma_60":19963.5,"sma_120":20474.0},{"date":"2026-03-17","open":24803,"high":25098,"low":23523,"close":24065,"volume":120911,"rsi_14":49.77,"sma_20":24065.0,"sma_60":20068.17,"sma_120":20487.75},{"date":"2026-03-18","open":24015,"high":24754,"low":23720,"close":24655,"volume":103625,"rsi_14":50.45,"sma_20":24245.0,"sma_60":20184.33,"sma_120":20509.0},{"date":"2026-03-19","open":24655,"high":25393,"low":24114,"close":24655,"volume":124482,"rsi_14":47.87,"sma_20":24362.5,"sma_60":20302.5,"sma_120":20533.17},{"date":"2026-03-20","open":24754,"high":28838,"low":24655,"close":27608,"volume":468888,"rsi_14":63.39,"sma_20":24620.0,"sma_60":20484.17,"sma_120":20584.83},{"date":"2026-03-23","open":27165,"high":28051,"low":25443,"close":27411,"volume":325437,"rsi_14":59.58,"sma_20":24850.0,"sma_60":20655.0,"sma_120":20631.92},{"date":"2026-03-24","open":27509,"high":27559,"low":25541,"close":26132,"volume":210190,"rsi_14":69.08,"sma_20":24975.0,"sma_60":20809.67,"sma_120":20673.58},{"date":"2026-03-25","open":27017,"high":28444,"low":26328,"close":27362,"volume":154515,"rsi_14":67.51,"sma_20":25140.0,"sma_60":20976.0,"sma_120":20723.58},{"date":"2026-03-26","open":27411,"high":30167,"low":27411,"close":29675,"volume":399370,"rsi_14":75.95,"sma_20":25400.0,"sma_60":21186.17,"sma_120":20791.92},{"date":"2026-03-27","open":28838,"high":29429,"low":27854,"close":28100,"volume":219462,"rsi_14":67.67,"sma_20":25552.5,"sma_60":21364.33,"sma_120":20842.33},{"date":"2026-03-30","open":27400,"high":29000,"low":26600,"close":28750,"volume":201470,"rsi_14":68.91,"sma_20":25757.5,"sma_60":21542.83,"sma_120":20897.33},{"date":"2026-03-31","open":28350,"high":29150,"low":27250,"close":27750,"volume":168314,"rsi_14":59.61,"sma_20":25867.5,"sma_60":21691.67,"sma_120":20941.08},{"date":"2026-04-01","open":28500,"high":28800,"low":27250,"close":28300,"volume":243061,"rsi_14":65.46,"sma_20":26152.5,"sma_60":21850.67,"sma_120":20987.33},{"date":"2026-04-02","open":29000,"high":29000,"low":26850,"close":27500,"volume":192087,"rsi_14":61.51,"sma_20":26310.0,"sma_60":22004.83,"sma_120":21020.25},{"date":"2026-04-03","open":27700,"high":28150,"low":26550,"close":26650,"volume":213508,"rsi_14":57.19,"sma_20":26442.5,"sma_60":22142.17,"sma_120":21049.83},{"date":"2026-04-06","open":26600,"high":27200,"low":26250,"close":26850,"volume":68394,"rsi_14":58.63,"sma_20":26592.5,"sma_60":22283.5,"sma_120":21089.42},{"date":"2026-04-07","open":27050,"high":27350,"low":25750,"close":26100,"volume":109072,"rsi_14":53.74,"sma_20":26712.5,"sma_60":22400.17,"sma_120":21118.58},{"date":"2026-04-08","open":26600,"high":27400,"low":26000,"close":27100,"volume":201723,"rsi_14":56.81,"sma_20":26802.5,"sma_60":22548.83,"sma_120":21149.42},{"date":"2026-04-09","open":26800,"high":27450,"low":26550,"close":27050,"volume":108433,"rsi_14":45.87,"sma_20":26932.5,"sma_60":22712.17,"sma_120":21177.33},{"date":"2026-04-10","open":27500,"high":28300,"low":26900,"close":27550,"volume":70768,"rsi_14":48.79,"sma_20":27087.5,"sma_60":22872.67,"sma_120":21211.08},{"date":"2026-04-13","open":27350,"high":27850,"low":26950,"close":27800,"volume":101547,"rsi_14":55.51,"sma_20":27245.0,"sma_60":23036.33,"sma_120":21237.33},{"date":"2026-04-14","open":28150,"high":28200,"low":26750,"close":27200,"volume":159521,"rsi_14":47.2,"sma_20":27382.5,"sma_60":23202.67,"sma_120":21261.5},{"date":"2026-04-15","open":27200,"high":28100,"low":26450,"close":27050,"volume":204638,"rsi_14":31.76,"sma_20":27482.5,"sma_60":23361.17,"sma_120":21287.33},{"date":"2026-04-16","open":27550,"high":27550,"low":26500,"close":27250,"volume":85427,"rsi_14":40.85,"sma_20":27592.5,"sma_60":23526.0,"sma_120":21334.42},{"date":"2026-04-17","open":27250,"high":27450,"low":27000,"close":27200,"volume":81296,"rsi_14":38.85,"sma_20":27550.0,"sma_60":23692.83,"sma_120":21383.17},{"date":"2026-04-20","open":27350,"high":27450,"low":26850,"close":27150,"volume":70952,"rsi_14":45.0,"sma_20":27515.0,"sma_60":23857.67,"sma_120":21442.33},{"date":"2026-04-21","open":27150,"high":27350,"low":26700,"close":26900,"volume":62966,"rsi_14":37.72,"sma_20":27532.5,"sma_60":24026.67,"sma_120":21499.0},{"date":"2026-04-22","open":27050,"high":27200,"low":26450,"close":27000,"volume":103240,"rsi_14":45.0,"sma_20":27492.5,"sma_60":24196.17,"sma_120":21554.83},{"date":"2026-04-23","open":27000,"high":27400,"low":26650,"close":27050,"volume":72507,"rsi_14":54.76,"sma_20":27337.5,"sma_60":24360.33,"sma_120":21611.5},{"date":"2026-04-24","open":27150,"high":27800,"low":26850,"close":27550,"volume":88673,"rsi_14":57.78,"sma_20":27287.5,"sma_60":24522.67,"sma_120":21673.17},{"date":"2026-04-27","open":28300,"high":28500,"low":27550,"close":27550,"volume":84213,"rsi_14":69.33,"sma_20":27227.5,"sma_60":24691.17,"sma_120":21730.67},{"date":"2026-04-28","open":27700,"high":28800,"low":27700,"close":27900,"volume":112590,"rsi_14":62.9,"sma_20":27235.0,"sma_60":24867.67,"sma_120":21788.17},{"date":"2026-04-29","open":27950,"high":29000,"low":27450,"close":28800,"volume":121695,"rsi_14":72.15,"sma_20":27260.0,"sma_60":25057.67,"sma_120":21852.33},{"date":"2026-04-30","open":29000,"high":29400,"low":28100,"close":28100,"volume":74950,"rsi_14":63.64,"sma_20":27435.0,"sma_60":27056.67,"sma_120":24364.08},{"date":"2026-05-04","open":28200,"high":28800,"low":27500,"close":28100,"volume":109207,"rsi_14":53.85,"sma_20":27362.5,"sma_60":25485.67,"sma_120":21936.42},{"date":"2026-05-06","open":27650,"high":28150,"low":26500,"close":27650,"volume":213937,"rsi_14":56.0,"sma_20":27402.5,"sma_60":25596.5,"sma_120":21997.25},{"date":"2026-05-07","open":28050,"high":29100,"low":27800,"close":28150,"volume":116378,"rsi_14":63.41,"sma_20":27505.0,"sma_60":25714.83,"sma_120":22062.25},{"date":"2026-05-08","open":28150,"high":28150,"low":27200,"close":27800,"volume":66809,"rsi_14":56.47,"sma_20":27540.0,"sma_60":25850.33,"sma_120":22115.17},{"date":"2026-05-11","open":27600,"high":28000,"low":26600,"close":27200,"volume":143807,"rsi_14":50.0,"sma_20":27547.5,"sma_60":25984.67,"sma_120":22166.42},{"date":"2026-05-12","open":27500,"high":27500,"low":25000,"close":25250,"volume":266809,"rsi_14":35.82,"sma_20":27432.5,"sma_60":26075.0,"sma_120":22198.92},{"date":"2026-05-13","open":25300,"high":25800,"low":23550,"close":24150,"volume":308425,"rsi_14":31.79,"sma_20":27250.0,"sma_60":26132.5,"sma_120":22220.58},{"date":"2026-05-14","open":24500,"high":24500,"low":23475,"close":24300,"volume":165575,"rsi_14":32.24,"sma_20":27105.0,"sma_60":26184.17,"sma_120":22245.17},{"date":"2026-05-15","open":24500,"high":24800,"low":23600,"close":24150,"volume":148846,"rsi_14":31.17,"sma_20":26960.0,"sma_60":26229.17,"sma_120":22265.17},{"date":"2026-05-18","open":24150,"high":24150,"low":22400,"close":23000,"volume":130044,"rsi_14":22.75,"sma_20":26747.5,"sma_60":26234.17,"sma_120":22282.67},{"date":"2026-05-19","open":22950,"high":23650,"low":22450,"close":22750,"volume":162476,"rsi_14":22.09,"sma_20":26525.0,"sma_60":26231.67,"sma_120":22299.75},{"date":"2026-05-20","open":22700,"high":22700,"low":21500,"close":22050,"volume":141280,"rsi_14":17.32,"sma_20":26270.0,"sma_60":26211.67,"sma_120":22319.58},{"date":"2026-05-21","open":22300,"high":22950,"low":22300,"close":22800,"volume":68225,"rsi_14":15.91,"sma_20":26065.0,"sma_60":26190.83,"sma_120":22349.67},{"date":"2026-05-22","open":23000,"high":23200,"low":22600,"close":22850,"volume":97568,"rsi_14":17.79,"sma_20":25857.5,"sma_60":26163.33,"sma_120":22380.92},{"date":"2026-05-26","open":23400,"high":23500,"low":22500,"close":22750,"volume":118333,"rsi_14":17.58,"sma_20":25642.5,"sma_60":26126.67,"sma_120":22418.67},{"date":"2026-05-27","open":22750,"high":22750,"low":21400,"close":22050,"volume":147960,"rsi_14":17.06,"sma_20":25367.5,"sma_60":26069.17,"sma_120":22450.0},{"date":"2026-05-28","open":21900,"high":22400,"low":21600,"close":22000,"volume":111398,"rsi_14":11.8,"sma_20":25090.0,"sma_60":26025.0,"sma_120":22481.92},{"date":"2026-05-29","open":22000,"high":22400,"low":21050,"close":22100,"volume":141887,"rsi_14":13.46,"sma_20":24800.0,"sma_60":25967.5,"sma_120":22517.25},{"date":"2026-06-01","open":22100,"high":22100,"low":20700,"close":20700,"volume":169117,"rsi_14":12.21,"sma_20":24395.0,"sma_60":25935.83,"sma_120":22541.75},{"date":"2026-06-02","open":20200,"high":20700,"low":19870,"close":20500,"volume":125037,"rsi_14":15.33,"sma_20":24015.0,"sma_60":25871.67,"sma_120":22567.58},{"date":"2026-06-04","open":20150,"high":21450,"low":20050,"close":20500,"volume":103723,"rsi_14":18.26,"sma_20":23635.0,"sma_60":25813.33,"sma_120":22595.58},{"date":"2026-06-05","open":20350,"high":20750,"low":20000,"close":20350,"volume":116235,"rsi_14":15.65,"sma_20":23270.0,"sma_60":25755.0,"sma_120":22622.75},{"date":"2026-06-08","open":19600,"high":19700,"low":18730,"close":18770,"volume":107222,"rsi_14":12.53,"sma_20":22801.0,"sma_60":25672.83,"sma_120":22634.75},{"date":"2026-06-09","open":18950,"high":19900,"low":18850,"close":19780,"volume":60117,"rsi_14":27.13,"sma_20":22400.0,"sma_60":25580.83,"sma_120":22653.75},{"date":"2026-06-10","open":19780,"high":20600,"low":19480,"close":20450,"volume":110308,"rsi_14":34.58,"sma_20":22062.5,"sma_60":25514.17,"sma_120":22672.75},{"date":"2026-06-11","open":19860,"high":20200,"low":19110,"close":19860,"volume":119905,"rsi_14":35.1,"sma_20":21793.0,"sma_60":25437.67,"sma_120":22687.58},{"date":"2026-06-12","open":20450,"high":21500,"low":20200,"close":21150,"volume":93486,"rsi_14":39.54,"sma_20":21643.0,"sma_60":25379.33,"sma_120":22714.17},{"date":"2026-06-15","open":21400,"high":21700,"low":20650,"close":21450,"volume":83071,"rsi_14":41.4,"sma_20":21500.5,"sma_60":25329.33,"sma_120":22750.0},{"date":"2026-06-16","open":21750,"high":22650,"low":20650,"close":22450,"volume":82261,"rsi_14":48.34,"sma_20":21415.5,"sma_60":25286.0,"sma_120":22790.42},{"date":"2026-06-17","open":22400,"high":22500,"low":21350,"close":21550,"volume":97701,"rsi_14":58.17,"sma_20":21315.5,"sma_60":24656.83,"sma_120":23041.58},{"date":"2026-06-18","open":21600,"high":21600,"low":20900,"close":20900,"volume":59977,"rsi_14":44.41,"sma_20":21250.5,"sma_60":25108.5,"sma_120":22851.75},{"date":"2026-06-19","open":20900,"high":21450,"low":20450,"close":20600,"volume":93458,"rsi_14":42.53,"sma_20":21178.0,"sma_60":24987.67,"sma_120":22877.25},{"date":"2026-06-22","open":20600,"high":21100,"low":20050,"close":20250,"volume":92739,"rsi_14":47.5,"sma_20":21050.5,"sma_60":24882.67,"sma_120":22897.17},{"date":"2026-06-23","open":20100,"high":20750,"low":19600,"close":19810,"volume":108523,"rsi_14":46.26,"sma_20":20898.5,"sma_60":24749.5,"sma_120":22911.92},{"date":"2026-06-24","open":19520,"high":20200,"low":19210,"close":19600,"volume":93872,"rsi_14":45.23,"sma_20":20741.0,"sma_60":24573.67,"sma_120":22918.42},{"date":"2026-06-25","open":19800,"high":20250,"low":19400,"close":19440,"volume":94058,"rsi_14":45.19,"sma_20":20610.5,"sma_60":24421.83,"sma_120":22924.08},{"date":"2026-06-26","open":19500,"high":19870,"low":18690,"close":19130,"volume":117344,"rsi_14":52.2,"sma_20":20467.0,"sma_60":24261.5,"sma_120":22931.42},{"date":"2026-06-29","open":20100,"high":21700,"low":20000,"close":21550,"volume":109300,"rsi_14":59.23,"sma_20":20439.5,"sma_60":24158.17,"sma_120":22957.58},{"date":"2026-06-30","open":21150,"high":21500,"low":20500,"close":20800,"volume":38312,"rsi_14":51.81,"sma_20":20444.5,"sma_60":24033.17,"sma_120":22977.83},{"date":"2026-07-01","open":21500,"high":22150,"low":21050,"close":21450,"volume":80311,"rsi_14":58.17,"sma_20":20492.0,"sma_60":23932.33,"sma_120":22997.42},{"date":"2026-07-02","open":21150,"high":21850,"low":20850,"close":21300,"volume":49272,"rsi_14":50.87,"sma_20":20532.0,"sma_60":23843.17,"sma_120":23023.42},{"date":"2026-07-03","open":21150,"high":21700,"low":20600,"close":21350,"volume":53337,"rsi_14":49.4,"sma_20":20582.0,"sma_60":23751.5,"sma_120":23057.58},{"date":"2026-07-06","open":21300,"high":21800,"low":20700,"close":21000,"volume":26213,"rsi_14":40.57,"sma_20":20693.5,"sma_60":23666.5,"sma_120":23083.25},{"date":"2026-07-07","open":20750,"high":21850,"low":20050,"close":21150,"volume":45350,"rsi_14":47.12,"sma_20":20762.0,"sma_60":23567.33,"sma_120":23109.67},{"date":"2026-07-08","open":21200,"high":21450,"low":20450,"close":20650,"volume":29089,"rsi_14":48.16,"sma_20":20772.0,"sma_60":23460.67,"sma_120":23138.25},{"date":"2026-07-09","open":20500,"high":21050,"low":19850,"close":20250,"volume":67032,"rsi_14":47.46,"sma_20":20791.5,"sma_60":23339.0,"sma_120":23160.83},{"date":"2026-07-10","open":20250,"high":21300,"low":20000,"close":20300,"volume":257980,"rsi_14":50.38,"sma_20":20749.0,"sma_60":23214.0,"sma_120":23185.33},{"date":"2026-07-13","open":20500,"high":21150,"low":20000,"close":20150,"volume":44100,"rsi_14":52.7,"sma_20":20684.0,"sma_60":23096.5,"sma_120":23210.0},{"date":"2026-07-14","open":20150,"high":20300,"low":19570,"close":19730,"volume":70552,"rsi_14":51.0,"sma_20":20548.0,"sma_60":22974.5,"sma_120":23230.58},{"date":"2026-07-15","open":19810,"high":20400,"low":19770,"close":19800,"volume":41300,"rsi_14":52.8,"sma_20":20460.5,"sma_60":22850.33,"sma_120":23255.92},{"date":"2026-07-16","open":20050,"high":20650,"low":19600,"close":20400,"volume":38312,"rsi_14":59.46,"sma_20":20435.5,"sma_60":22737.0,"sma_120":23285.67},{"date":"2026-07-20","open":20000,"high":20300,"low":19530,"close":20100,"volume":58608,"rsi_14":34.2,"sma_20":20410.5,"sma_60":22619.5,"sma_120":23309.83},{"date":"2026-07-21","open":20100,"high":20450,"low":19850,"close":20100,"volume":45290,"rsi_14":40.89,"sma_20":20403.0,"sma_60":22506.17,"sma_120":23328.92},{"date":"2026-07-22","open":20200,"high":20450,"low":19930,"close":19930,"volume":40881,"rsi_14":27.38,"sma_20":20409.0,"sma_60":22388.33,"sma_120":23349.67},{"date":"2026-07-23","open":20150,"high":24200,"low":19960,"close":23100,"volume":215571,"rsi_14":64.11,"sma_20":20584.0,"sma_60":22322.5,"sma_120":23397.92},{"date":"2026-07-24","open":22800,"high":23850,"low":22750,"close":23000,"volume":76039,"rsi_14":62.83,"sma_20":20762.0,"sma_60":22246.67,"sma_120":23444.58},{"date":"2026-07-27","open":23500,"high":23500,"low":21500,"close":21600,"volume":40678,"rsi_14":54.01,"sma_20":20885.5,"sma_60":22147.5,"sma_120":23480.67},{"date":"2026-07-28","open":21550,"high":21550,"low":19930,"close":20050,"volume":58654,"rsi_14":43.81,"sma_20":20810.5,"sma_60":22016.67,"sma_120":23502.5},{"date":"2026-07-29","open":20050,"high":20750,"low":17300,"close":18300,"volume":104365,"rsi_14":38.4,"sma_20":20685.5,"sma_60":21841.67,"sma_120":23514.83},{"date":"2026-07-30","open":18520,"high":20800,"low":18520,"close":19100,"volume":96730,"rsi_14":44.54,"sma_20":20568.0,"sma_60":21691.67,"sma_120":23515.58},{"date":"2026-07-31","open":19550,"high":20400,"low":18800,"close":19960,"volume":74693,"rsi_14":48.5,"sma_20":20501.0,"sma_60":21556.0,"sma_120":23520.83},{"date":"2026-08-03","open":20000,"high":20600,"low":19610,"close":19720,"volume":36291,"rsi_14":48.12,"sma_20":20419.5,"sma_60":21423.83,"sma_120":23510.17},{"date":"2026-08-04","open":20200,"high":21000,"low":19930,"close":21000,"volume":44077,"rsi_14":55.17,"sma_20":20419.5,"sma_60":21304.67,"sma_120":23509.75},{"date":"2026-08-05","open":21650,"high":22200,"low":20800,"close":22200,"volume":80893,"rsi_14":58.94,"sma_20":20472.0,"sma_60":21211.33,"sma_120":23530.83},{"date":"2026-08-06","open":21800,"high":23200,"low":21600,"close":22700,"volume":79289,"rsi_14":58.63,"sma_20":20574.5,"sma_60":21136.33,"sma_120":23560.5},{"date":"2026-08-07","open":22700,"high":23300,"low":22100,"close":22650,"volume":72687,"rsi_14":59.76,"sma_20":20694.5,"sma_60":21093.0,"sma_120":23584.0},{"date":"2026-08-10","open":22950,"high":23200,"low":22500,"close":22750,"volume":44827,"rsi_14":60.06,"sma_20":20817.0,"sma_60":21069.67,"sma_120":23601.08},{"date":"2026-08-11","open":22750,"high":23300,"low":22500,"close":22950,"volume":50279,"rsi_14":61.44,"sma_20":20957.0,"sma_60":21047.17,"sma_120":23615.67},{"date":"2026-08-12","open":23050,"high":23400,"low":22000,"close":22500,"volume":116005,"rsi_14":47.14,"sma_20":21095.5,"sma_60":21019.67,"sma_120":23624.42},{"date":"2026-08-13","open":22500,"high":23100,"low":21900,"close":22300,"volume":58736,"rsi_14":46.69,"sma_20":21220.5,"sma_60":21008.0,"sma_120":23621.08},{"date":"2026-08-14","open":22150,"high":22750,"low":21550,"close":22300,"volume":51584,"rsi_14":53.81,"sma_20":21315.5,"sma_60":21000.5,"sma_120":23616.08},{"date":"2026-08-18","open":22300,"high":22400,"low":21500,"close":22200,"volume":47841,"rsi_14":63.91,"sma_20":21420.5,"sma_60":21003.0,"sma_120":23607.33},{"date":"2026-08-19","open":21900,"high":22200,"low":21100,"close":21650,"volume":27266,"rsi_14":75.65,"sma_20":21498.0,"sma_60":20983.83,"sma_120":23587.33},{"date":"2026-08-20","open":21700,"high":22000,"low":21050,"close":21300,"volume":21396,"rsi_14":68.09,"sma_20":21566.5,"sma_60":20958.0,"sma_120":23560.67},{"date":"2026-08-21","open":21350,"high":21600,"low":20450,"close":21150,"volume":24109,"rsi_14":61.08,"sma_20":21469.0,"sma_60":20931.33,"sma_120":23529.0},{"date":"2026-08-24","open":21000,"high":21350,"low":20650,"close":21250,"volume":16585,"rsi_14":64.63,"sma_20":21381.5,"sma_60":20918.0,"sma_120":23493.58},{"date":"2026-08-25","open":21050,"high":21850,"low":20900,"close":21550,"volume":36753,"rsi_14":56.47,"sma_20":21379.0,"sma_60":20910.5,"sma_120":23467.75},{"date":"2026-08-26","open":21550,"high":23050,"low":21450,"close":23000,"volume":100165,"rsi_14":58.89,"sma_20":21526.5,"sma_60":20925.5,"sma_120":23446.5},{"date":"2026-08-27","open":22750,"high":23500,"low":22400,"close":23200,"volume":79218,"rsi_14":55.95,"sma_20":21771.5,"sma_60":20967.17,"sma_120":23451.5},{"date":"2026-08-28","open":23250,"high":23350,"low":22200,"close":23200,"volume":110653,"rsi_14":56.63,"sma_20":21976.5,"sma_60":21012.17,"sma_120":23441.92},{"date":"2026-08-31","open":22850,"high":22850,"low":22050,"close":22600,"volume":70877,"rsi_14":48.39,"sma_20":22108.5,"sma_60":21047.17,"sma_120":23430.25},{"date":"2026-09-01","open":22350,"high":22900,"low":22050,"close":22350,"volume":56522,"rsi_14":43.62,"sma_20":22240.0,"sma_60":21080.5,"sma_120":23417.75},{"date":"2026-09-02","open":22150,"high":22350,"low":21700,"close":22000,"volume":49258,"rsi_14":44.57,"sma_20":22290.0,"sma_60":21134.33,"sma_120":23403.58},{"date":"2026-09-03","open":22100,"high":22750,"low":21900,"close":22600,"volume":57073,"rsi_14":53.0,"sma_20":22310.0,"sma_60":21181.33,"sma_120":23381.08},{"date":"2026-09-04","open":22650,"high":22800,"low":22400,"close":22650,"volume":45149,"rsi_14":53.47,"sma_20":22307.5,"sma_60":21218.0,"sma_120":23366.08},{"date":"2026-09-07","open":22550,"high":23300,"low":22050,"close":23000,"volume":45519,"rsi_14":57.55,"sma_20":22325.0,"sma_60":21270.33,"sma_120":23354.0},{"date":"2026-09-08","open":23100,"high":23950,"low":22850,"close":23350,"volume":80693,"rsi_14":66.67,"sma_20":22355.0,"sma_60":21307.0,"sma_120":23343.17},{"date":"2026-09-09","open":24000,"high":25000,"low":23750,"close":24700,"volume":146378,"rsi_14":77.87,"sma_20":22442.5,"sma_60":21361.17,"sma_120":23345.25},{"date":"2026-09-10","open":24950,"high":27350,"low":24550,"close":27350,"volume":339793,"rsi_14":86.05,"sma_20":22685.0,"sma_60":21442.83,"sma_120":23364.42},{"date":"2026-09-11","open":26800,"high":29150,"low":26650,"close":28450,"volume":287385,"rsi_14":87.5,"sma_20":22992.5,"sma_60":21557.83,"sma_120":23392.75},{"date":"2026-09-14","open":28250,"high":28500,"low":27450,"close":27850,"volume":130534,"rsi_14":81.82,"sma_20":23270.0,"sma_60":21673.67,"sma_120":23391.08},{"date":"2026-09-15","open":27650,"high":28200,"low":27050,"close":27650,"volume":100971,"rsi_14":76.88,"sma_20":23542.5,"sma_60":21791.17,"sma_120":23389.42},{"date":"2026-09-16","open":27600,"high":28000,"low":26100,"close":26200,"volume":101716,"rsi_14":65.15,"sma_20":23770.0,"sma_60":21890.33,"sma_120":23386.5},{"date":"2026-09-17","open":26300,"high":27450,"low":26300,"close":27100,"volume":77727,"rsi_14":68.06,"sma_20":24060.0,"sma_60":22011.83,"sma_120":23380.67},{"date":"2026-09-18","open":27000,"high":27250,"low":26550,"close":26550,"volume":117167,"rsi_14":68.37,"sma_20":24330.0,"sma_60":22127.67,"sma_120":23350.67},{"date":"2026-09-21","open":26650,"high":27100,"low":25500,"close":26300,"volume":73289,"rsi_14":68.37,"sma_20":24582.5,"sma_60":22242.0,"sma_120":23331.92},{"date":"2026-09-22","open":25800,"high":26200,"low":25650,"close":25800,"volume":65668,"rsi_14":67.43,"sma_20":24795.0,"sma_60":22353.17,"sma_120":23307.33},{"date":"2026-09-23","open":25850,"high":25850,"low":25100,"close":25500,"volume":51295,"rsi_14":63.68,"sma_20":24920.0,"sma_60":22419.0,"sma_120":23288.58},{"date":"2026-09-28","open":25450,"high":26350,"low":24950,"close":26100,"volume":61638,"rsi_14":65.47,"sma_20":25065.0,"sma_60":22507.33,"sma_120":23270.25},{"date":"2026-09-29","open":25750,"high":26100,"low":25000,"close":25350,"volume":48408,"rsi_14":60.17,"sma_20":25172.5,"sma_60":22572.33,"sma_120":23252.33},{"date":"2026-09-30","open":25600,"high":25800,"low":25100,"close":25400,"volume":42363,"rsi_14":59.11,"sma_20":25312.5,"sma_60":22640.67,"sma_120":23241.92},{"date":"2026-10-01","open":25400,"high":25900,"low":24600,"close":24750,"volume":60020,"rsi_14":50.24,"sma_20":25432.5,"sma_60":22697.33,"sma_120":23224.42},{"date":"2026-10-02","open":24550,"high":24750,"low":23350,"close":23500,"volume":122383,"rsi_14":28.96,"sma_20":25507.5,"sma_60":22739.0,"sma_120":23202.75},{"date":"2026-10-06","open":23500,"high":23800,"low":23000,"close":23250,"volume":58949,"rsi_14":18.67,"sma_20":25540.0,"sma_60":22774.0,"sma_120":23170.67},{"date":"2026-10-07","open":23100,"high":23250,"low":22550,"close":22650,"volume":46125,"rsi_14":18.67,"sma_20":25540.0,"sma_60":22807.33,"sma_120":23134.0},{"date":"2026-10-08","open":22950,"high":24100,"low":22300,"close":24050,"volume":59860,"rsi_14":31.05,"sma_20":25592.5,"sma_60":22870.67,"sma_120":23104.83},{"date":"2026-10-12","open":23300,"high":23350,"low":21800,"close":21800,"volume":96114,"rsi_14":28.64,"sma_20":25515.0,"sma_60":22895.67,"sma_120":23054.83},{"date":"2026-10-13","open":21550,"high":22150,"low":21250,"close":22000,"volume":77574,"rsi_14":23.44,"sma_20":25380.0,"sma_60":22926.5,"sma_120":23011.5},{"date":"2026-10-14","open":22000,"high":22100,"low":21300,"close":21500,"volume":64468,"rsi_14":23.56,"sma_20":25087.5,"sma_60":22956.0,"sma_120":22965.25},{"date":"2026-10-15","open":21000,"high":21450,"low":20700,"close":20800,"volume":73274,"rsi_14":22.5,"sma_20":24705.0,"sma_60":22972.67,"sma_120":22911.5},{"date":"2026-10-16","open":21150,"high":22000,"low":21050,"close":21250,"volume":35919,"rsi_14":27.14,"sma_20":24375.0,"sma_60":22986.83,"sma_120":22861.92},{"date":"2026-10-19","open":21200,"high":21650,"low":20950,"close":21200,"volume":54126,"rsi_14":27.84,"sma_20":24052.5,"sma_60":23005.17,"sma_120":22812.33},{"date":"2026-10-20","open":21250,"high":21250,"low":20000,"close":20200,"volume":48736,"rsi_14":20.79,"sma_20":23752.5,"sma_60":23006.83,"sma_120":22756.5},{"date":"2026-10-21","open":20550,"high":20950,"low":20350,"close":20750,"volume":22838,"rsi_14":26.77,"sma_20":23435.0,"sma_60":23020.5,"sma_120":22704.42},{"date":"2026-10-22","open":20950,"high":21400,"low":20700,"close":20700,"volume":40140,"rsi_14":26.26,"sma_20":23142.5,"sma_60":22980.5,"sma_120":22651.5},{"date":"2026-10-23","open":20800,"high":21251,"low":20249,"close":20850,"volume":39493}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8126.861609669216,"pbr":0.22,"per":2.57,"roa":2.02,"roe":4.45,"grade":"C","comment":"PER 2.55배, ROE 4.45%","revenue":5977403518882.0,"analysis":"PER 2.5배입니다. ROE 4.5%입니다. 시가총액 1.24조. 매출 5.98조, 영업이익 7363.37억.","eps_basis":"TTM","debt_ratio":1.205026928937405,"market_cap":1245624953400,"net_income":573197310615.0,"total_debt":6947441389271.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.74,"total_assets":12712824072791.0,"total_equity":5765382683520.0,"profit_margin":9.59,"revenue_basis":"TTM","dividend_yield":1.67,"net_income_basis":"TTM","operating_income":736337350430.0,"operating_margin":12.32,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":20850.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":37028.0},{"date":"2016-10-25","close":38292.0},{"date":"2016-10-26","close":37772.0},{"date":"2016-10-27","close":38143.0},{"date":"2016-10-28","close":36470.0},{"date":"2016-10-31","close":36061.0},{"date":"2016-11-01","close":36731.0},{"date":"2016-11-02","close":35950.0},{"date":"2016-11-03","close":36284.0},{"date":"2016-11-04","close":34686.0},{"date":"2016-11-07","close":34686.0},{"date":"2016-11-08","close":35429.0},{"date":"2016-11-09","close":34277.0},{"date":"2016-11-10","close":34612.0},{"date":"2016-11-11","close":36247.0},{"date":"2016-11-14","close":34835.0},{"date":"2016-11-15","close":34054.0},{"date":"2016-11-16","close":35541.0},{"date":"2016-11-17","close":34500.0},{"date":"2016-11-18","close":33348.0},{"date":"2016-11-21","close":33422.0},{"date":"2016-11-22","close":32716.0},{"date":"2016-11-23","close":33013.0},{"date":"2016-11-24","close":31452.0},{"date":"2016-11-25","close":30559.0},{"date":"2016-11-28","close":30894.0},{"date":"2016-11-29","close":31117.0},{"date":"2016-11-30","close":30708.0},{"date":"2016-12-01","close":30596.0},{"date":"2016-12-02","close":30782.0},{"date":"2016-12-05","close":31080.0},{"date":"2016-12-06","close":32084.0},{"date":"2016-12-07","close":32455.0},{"date":"2016-12-08","close":32678.0},{"date":"2016-12-09","close":31526.0},{"date":"2016-12-12","close":32530.0},{"date":"2016-12-13","close":31526.0},{"date":"2016-12-14","close":32009.0},{"date":"2016-12-15","close":31600.0},{"date":"2016-12-16","close":31154.0},{"date":"2016-12-19","close":30596.0},{"date":"2016-12-20","close":31749.0},{"date":"2016-12-21","close":32864.0},{"date":"2016-12-22","close":33310.0},{"date":"2016-12-23","close":33348.0},{"date":"2016-12-26","close":33013.0},{"date":"2016-12-27","close":32790.0},{"date":"2016-12-28","close":33162.0},{"date":"2016-12-29","close":33422.0},{"date":"2017-01-02","close":34835.0},{"date":"2017-01-03","close":34351.0},{"date":"2017-01-04","close":35578.0},{"date":"2017-01-05","close":35132.0},{"date":"2017-01-06","close":35690.0},{"date":"2017-01-09","close":34351.0},{"date":"2017-01-10","close":33310.0},{"date":"2017-01-11","close":33608.0},{"date":"2017-01-12","close":33980.0},{"date":"2017-01-13","close":34612.0},{"date":"2017-01-16","close":33682.0},{"date":"2017-01-17","close":33533.0},{"date":"2017-01-18","close":33682.0},{"date":"2017-01-19","close":33162.0},{"date":"2017-01-20","close":32530.0},{"date":"2017-01-23","close":32790.0},{"date":"2017-01-24","close":33124.0},{"date":"2017-01-25","close":32344.0},{"date":"2017-01-26","close":32492.0},{"date":"2017-01-31","close":32492.0},{"date":"2017-02-01","close":33385.0},{"date":"2017-02-02","close":31228.0},{"date":"2017-02-03","close":30931.0},{"date":"2017-02-06","close":31526.0},{"date":"2017-02-07","close":31452.0},{"date":"2017-02-08","close":30931.0},{"date":"2017-02-09","close":32121.0},{"date":"2017-02-10","close":31749.0},{"date":"2017-02-13","close":32381.0},{"date":"2017-02-14","close":32307.0},{"date":"2017-02-15","close":31340.0},{"date":"2017-02-16","close":31637.0},{"date":"2017-02-17","close":31043.0},{"date":"2017-02-20","close":30782.0},{"date":"2017-02-21","close":30931.0},{"date":"2017-02-22","close":31526.0},{"date":"2017-02-23","close":31080.0},{"date":"2017-02-24","close":30968.0},{"date":"2017-02-27","close":32604.0},{"date":"2017-02-28","close":32567.0},{"date":"2017-03-02","close":31377.0},{"date":"2017-03-03","close":31563.0},{"date":"2017-03-06","close":31414.0},{"date":"2017-03-07","close":31191.0},{"date":"2017-03-08","close":31303.0},{"date":"2017-03-09","close":31005.0},{"date":"2017-03-10","close":30931.0},{"date":"2017-03-13","close":31080.0},{"date":"2017-03-14","close":30745.0},{"date":"2017-03-15","close":29630.0},{"date":"2017-03-16","close":30150.0},{"date":"2017-03-17","close":30299.0},{"date":"2017-03-20","close":30002.0},{"date":"2017-03-21","close":29741.0},{"date":"2017-03-22","close":30373.0},{"date":"2017-03-23","close":30373.0},{"date":"2017-03-24","close":30559.0},{"date":"2017-03-27","close":30336.0},{"date":"2017-03-28","close":30671.0},{"date":"2017-03-29","close":30820.0},{"date":"2017-03-30","close":30113.0},{"date":"2017-03-31","close":30225.0},{"date":"2017-04-03","close":30596.0},{"date":"2017-04-04","close":30150.0},{"date":"2017-04-05","close":30373.0},{"date":"2017-04-06","close":30076.0},{"date":"2017-04-07","close":31043.0},{"date":"2017-04-10","close":30894.0},{"date":"2017-04-11","close":30708.0},{"date":"2017-04-12","close":30857.0},{"date":"2017-04-13","close":31860.0},{"date":"2017-04-14","close":31786.0},{"date":"2017-04-17","close":31191.0},{"date":"2017-04-18","close":31823.0},{"date":"2017-04-19","close":31452.0},{"date":"2017-04-20","close":31972.0},{"date":"2017-04-21","close":32232.0},{"date":"2017-04-24","close":32381.0},{"date":"2017-04-25","close":33459.0},{"date":"2017-04-26","close":33310.0},{"date":"2017-04-27","close":33348.0},{"date":"2017-04-28","close":33236.0},{"date":"2017-05-02","close":33273.0},{"date":"2017-05-04","close":33905.0},{"date":"2017-05-08","close":33794.0},{"date":"2017-05-10","close":33533.0},{"date":"2017-05-11","close":34500.0},{"date":"2017-05-12","close":33533.0},{"date":"2017-05-15","close":33199.0},{"date":"2017-05-16","close":34463.0},{"date":"2017-05-17","close":33608.0},{"date":"2017-05-18","close":33645.0},{"date":"2017-05-19","close":33645.0},{"date":"2017-05-22","close":34277.0},{"date":"2017-05-23","close":35876.0},{"date":"2017-05-24","close":35541.0},{"date":"2017-05-25","close":38143.0},{"date":"2017-05-26","close":37846.0},{"date":"2017-05-29","close":37400.0},{"date":"2017-05-30","close":37697.0},{"date":"2017-05-31","close":38218.0},{"date":"2017-06-01","close":37177.0},{"date":"2017-06-02","close":37325.0},{"date":"2017-06-05","close":37251.0},{"date":"2017-06-07","close":36768.0},{"date":"2017-06-08","close":36322.0},{"date":"2017-06-09","close":36210.0},{"date":"2017-06-12","close":35838.0},{"date":"2017-06-13","close":35727.0},{"date":"2017-06-14","close":36173.0},{"date":"2017-06-15","close":35578.0},{"date":"2017-06-16","close":35615.0},{"date":"2017-06-19","close":35950.0},{"date":"2017-06-20","close":33942.0},{"date":"2017-06-21","close":34946.0},{"date":"2017-06-22","close":34797.0},{"date":"2017-06-23","close":34351.0},{"date":"2017-06-26","close":34314.0},{"date":"2017-06-27","close":34203.0},{"date":"2017-06-28","close":34128.0},{"date":"2017-06-29","close":34909.0},{"date":"2017-06-30","close":34909.0},{"date":"2017-07-03","close":34723.0},{"date":"2017-07-04","close":34240.0},{"date":"2017-07-05","close":34686.0},{"date":"2017-07-06","close":34686.0},{"date":"2017-07-07","close":35020.0},{"date":"2017-07-10","close":36024.0},{"date":"2017-07-11","close":35281.0},{"date":"2017-07-12","close":34500.0},{"date":"2017-07-13","close":34500.0},{"date":"2017-07-14","close":34314.0},{"date":"2017-07-17","close":34946.0},{"date":"2017-07-18","close":34463.0},{"date":"2017-07-19","close":34723.0},{"date":"2017-07-20","close":34983.0},{"date":"2017-07-21","close":34872.0},{"date":"2017-07-24","close":34909.0},{"date":"2017-07-25","close":34612.0},{"date":"2017-07-26","close":34983.0},{"date":"2017-07-27","close":34723.0},{"date":"2017-07-28","close":32381.0},{"date":"2017-07-31","close":31712.0},{"date":"2017-08-01","close":30820.0},{"date":"2017-08-02","close":30857.0},{"date":"2017-08-03","close":29332.0},{"date":"2017-08-04","close":29109.0},{"date":"2017-08-07","close":29072.0},{"date":"2017-08-08","close":29147.0},{"date":"2017-08-09","close":29072.0},{"date":"2017-08-10","close":29035.0},{"date":"2017-08-11","close":28700.0},{"date":"2017-08-14","close":28366.0},{"date":"2017-08-16","close":28886.0},{"date":"2017-08-17","close":28998.0},{"date":"2017-08-18","close":29109.0},{"date":"2017-08-21","close":28700.0},{"date":"2017-08-22","close":28515.0},{"date":"2017-08-23","close":28961.0},{"date":"2017-08-24","close":28366.0},{"date":"2017-08-25","close":27659.0},{"date":"2017-08-28","close":28217.0},{"date":"2017-08-29","close":28329.0},{"date":"2017-08-30","close":27994.0},{"date":"2017-08-31","close":27994.0},{"date":"2017-09-01","close":28366.0},{"date":"2017-09-04","close":27734.0},{"date":"2017-09-05","close":27288.0},{"date":"2017-09-06","close":26619.0},{"date":"2017-09-07","close":26581.0},{"date":"2017-09-08","close":26656.0},{"date":"2017-09-11","close":26098.0},{"date":"2017-09-12","close":26247.0},{"date":"2017-09-13","close":26358.0},{"date":"2017-09-14","close":26358.0},{"date":"2017-09-15","close":26804.0},{"date":"2017-09-18","close":26916.0},{"date":"2017-09-19","close":26953.0},{"date":"2017-09-20","close":26804.0},{"date":"2017-09-21","close":26581.0},{"date":"2017-09-22","close":25652.0},{"date":"2017-09-25","close":24425.0},{"date":"2017-09-26","close":25763.0},{"date":"2017-09-27","close":25801.0},{"date":"2017-09-28","close":26544.0},{"date":"2017-09-29","close":26544.0},{"date":"2017-10-10","close":26210.0},{"date":"2017-10-11","close":25689.0},{"date":"2017-10-12","close":27213.0},{"date":"2017-10-13","close":27213.0},{"date":"2017-10-16","close":27213.0},{"date":"2017-10-17","close":27325.0},{"date":"2017-10-18","close":28031.0},{"date":"2017-10-19","close":27957.0},{"date":"2017-10-20","close":27771.0},{"date":"2017-10-23","close":27474.0},{"date":"2017-10-24","close":28626.0},{"date":"2017-10-25","close":29481.0},{"date":"2017-10-26","close":29147.0},{"date":"2017-10-27","close":29816.0},{"date":"2017-10-30","close":29816.0},{"date":"2017-10-31","close":29816.0},{"date":"2017-11-01","close":29964.0},{"date":"2017-11-02","close":30076.0},{"date":"2017-11-03","close":30262.0},{"date":"2017-11-06","close":29816.0},{"date":"2017-11-07","close":29370.0},{"date":"2017-11-08","close":29518.0},{"date":"2017-11-09","close":29444.0},{"date":"2017-11-10","close":28626.0},{"date":"2017-11-13","close":28663.0},{"date":"2017-11-14","close":28031.0},{"date":"2017-11-15","close":28143.0},{"date":"2017-11-16","close":28329.0},{"date":"2017-11-17","close":28068.0},{"date":"2017-11-20","close":27622.0},{"date":"2017-11-21","close":27994.0},{"date":"2017-11-22","close":27362.0},{"date":"2017-11-23","close":27213.0},{"date":"2017-11-24","close":27659.0},{"date":"2017-11-27","close":28961.0},{"date":"2017-11-28","close":30002.0},{"date":"2017-11-29","close":31749.0},{"date":"2017-11-30","close":30782.0},{"date":"2017-12-01","close":30485.0},{"date":"2017-12-04","close":30708.0},{"date":"2017-12-05","close":31675.0},{"date":"2017-12-06","close":29890.0},{"date":"2017-12-07","close":29555.0},{"date":"2017-12-08","close":29258.0},{"date":"2017-12-11","close":29444.0},{"date":"2017-12-12","close":29370.0},{"date":"2017-12-13","close":29518.0},{"date":"2017-12-14","close":29704.0},{"date":"2017-12-15","close":29667.0},{"date":"2017-12-18","close":29816.0},{"date":"2017-12-19","close":29184.0},{"date":"2017-12-20","close":29370.0},{"date":"2017-12-21","close":29370.0},{"date":"2017-12-22","close":28812.0},{"date":"2017-12-26","close":29072.0},{"date":"2017-12-27","close":28366.0},{"date":"2017-12-28","close":28663.0},{"date":"2018-01-02","close":18165.3066},{"date":"2018-01-03","close":17648.8613},{"date":"2018-01-04","close":18457.2051},{"date":"2018-01-05","close":18367.3887},{"date":"2018-01-08","close":18704.2012},{"date":"2018-01-09","close":19220.6445},{"date":"2018-01-10","close":19377.8223},{"date":"2018-01-11","close":19153.2852},{"date":"2018-01-12","close":19288.0098},{"date":"2018-01-15","close":18704.2012},{"date":"2018-01-16","close":18636.8379},{"date":"2018-01-17","close":18614.3848},{"date":"2018-01-18","close":18255.1211},{"date":"2018-01-19","close":19220.6445},{"date":"2018-01-22","close":18861.377},{"date":"2018-01-23","close":19288.0098},{"date":"2018-01-24","close":19490.0938},{"date":"2018-01-25","close":19624.8184},{"date":"2018-01-26","close":19669.7246},{"date":"2018-01-29","close":19467.6387},{"date":"2018-01-30","close":19894.2637},{"date":"2018-01-31","close":19894.2637},{"date":"2018-02-01","close":20051.4434},{"date":"2018-02-02","close":19871.8125},{"date":"2018-02-05","close":19377.8223},{"date":"2018-02-06","close":18547.0215},{"date":"2018-02-07","close":18412.2988},{"date":"2018-02-08","close":18344.9355},{"date":"2018-02-09","close":18053.0352},{"date":"2018-02-12","close":17716.2266},{"date":"2018-02-13","close":17806.0391},{"date":"2018-02-14","close":17603.9531},{"date":"2018-02-19","close":18210.2129},{"date":"2018-02-20","close":18008.125},{"date":"2018-02-21","close":17514.1387},{"date":"2018-02-22","close":17267.1445},{"date":"2018-02-23","close":17648.8613},{"date":"2018-02-26","close":17738.6777},{"date":"2018-02-27","close":17940.7617},{"date":"2018-02-28","close":16975.2422},{"date":"2018-03-02","close":16660.8867},{"date":"2018-03-05","close":16481.252},{"date":"2018-03-06","close":16593.5234},{"date":"2018-03-07","close":16481.252},{"date":"2018-03-08","close":16593.5234},{"date":"2018-03-09","close":17334.5078},{"date":"2018-03-12","close":17379.416},{"date":"2018-03-13","close":17491.6836},{"date":"2018-03-14","close":17356.9609},{"date":"2018-03-15","close":17356.9609},{"date":"2018-03-16","close":17626.4082},{"date":"2018-03-19","close":17356.9609},{"date":"2018-03-20","close":17514.1387},{"date":"2018-03-21","close":17918.3086},{"date":"2018-03-22","close":17895.8555},{"date":"2018-03-23","close":17177.3262},{"date":"2018-03-26","close":17289.5977},{"date":"2018-03-27","close":17379.416},{"date":"2018-03-28","close":17244.6914},{"date":"2018-03-29","close":17020.1484},{"date":"2018-03-30","close":17267.1445},{"date":"2018-04-02","close":17222.2344},{"date":"2018-04-03","close":17850.9512},{"date":"2018-04-04","close":17648.8613},{"date":"2018-04-05","close":17783.5859},{"date":"2018-04-06","close":18749.1113},{"date":"2018-04-09","close":19647.2715},{"date":"2018-04-10","close":19781.9941},{"date":"2018-04-11","close":19579.9102},{"date":"2018-04-12","close":19669.7246},{"date":"2018-04-13","close":19041.0117},{"date":"2018-04-16","close":18928.7402},{"date":"2018-04-17","close":19130.8301},{"date":"2018-04-18","close":19400.2734},{"date":"2018-04-19","close":19781.9941},{"date":"2018-04-20","close":20410.707},{"date":"2018-04-23","close":20433.1602},{"date":"2018-04-24","close":21039.4199},{"date":"2018-04-25","close":20769.9727},{"date":"2018-04-26","close":20837.332},{"date":"2018-04-27","close":20837.332},{"date":"2018-04-30","close":20837.332},{"date":"2018-05-02","close":20837.332},{"date":"2018-05-03","close":20837.332},{"date":"2018-05-04","close":20837.332},{"date":"2018-05-08","close":20837.332},{"date":"2018-05-09","close":20837.332},{"date":"2018-05-10","close":20837.332},{"date":"2018-05-11","close":20837.332},{"date":"2018-05-14","close":20837.332},{"date":"2018-05-15","close":20837.332},{"date":"2018-05-16","close":20837.332},{"date":"2018-05-17","close":20837.332},{"date":"2018-05-18","close":20837.332},{"date":"2018-05-21","close":20837.332},{"date":"2018-05-23","close":20837.332},{"date":"2018-05-24","close":20837.332},{"date":"2018-05-25","close":20837.332},{"date":"2018-05-28","close":20837.332},{"date":"2018-05-29","close":20837.332},{"date":"2018-05-30","close":20837.332},{"date":"2018-05-31","close":20837.332},{"date":"2018-06-01","close":20837.332},{"date":"2018-06-04","close":20837.332},{"date":"2018-06-05","close":20837.332},{"date":"2018-06-07","close":20837.332},{"date":"2018-06-08","close":20837.332},{"date":"2018-06-11","close":20837.332},{"date":"2018-06-12","close":26841.2969},{"date":"2018-06-14","close":23858.9316},{"date":"2018-06-15","close":24880.291},{"date":"2018-06-18","close":23572.9531},{"date":"2018-06-19","close":21652.7988},{"date":"2018-06-20","close":22061.3398},{"date":"2018-06-21","close":24880.291},{"date":"2018-06-22","close":25329.6895},{"date":"2018-06-25","close":24716.875},{"date":"2018-06-26","close":23818.0801},{"date":"2018-06-27","close":22469.8848},{"date":"2018-06-28","close":22551.5957},{"date":"2018-06-29","close":23368.6797},{"date":"2018-07-02","close":22306.4668},{"date":"2018-07-03","close":22224.7578},{"date":"2018-07-04","close":22061.3398},{"date":"2018-07-05","close":21775.3613},{"date":"2018-07-06","close":22183.9062},{"date":"2018-07-09","close":21080.8359},{"date":"2018-07-10","close":21162.5449},{"date":"2018-07-11","close":20999.127},{"date":"2018-07-12","close":20427.1699},{"date":"2018-07-13","close":19610.0801},{"date":"2018-07-16","close":18956.4102},{"date":"2018-07-17","close":19242.3926},{"date":"2018-07-18","close":18547.8691},{"date":"2018-07-19","close":18629.5781},{"date":"2018-07-20","close":18997.2656},{"date":"2018-07-23","close":18302.7422},{"date":"2018-07-24","close":20100.334},{"date":"2018-07-25","close":20222.8965},{"date":"2018-07-26","close":20304.6074},{"date":"2018-07-27","close":21244.2559},{"date":"2018-07-30","close":21285.1094},{"date":"2018-07-31","close":21734.5078},{"date":"2018-08-01","close":21448.5273},{"date":"2018-08-02","close":20672.2949},{"date":"2018-08-03","close":20754.0039},{"date":"2018-08-06","close":20754.0039},{"date":"2018-08-07","close":20427.1699},{"date":"2018-08-08","close":20141.1875},{"date":"2018-08-09","close":20304.6074},{"date":"2018-08-10","close":20427.1699},{"date":"2018-08-13","close":20182.043},{"date":"2018-08-14","close":19855.207},{"date":"2018-08-16","close":20182.043},{"date":"2018-08-17","close":19528.373},{"date":"2018-08-20","close":19896.0625},{"date":"2018-08-21","close":19814.3555},{"date":"2018-08-22","close":19324.0977},{"date":"2018-08-23","close":18466.1621},{"date":"2018-08-24","close":20059.4785},{"date":"2018-08-27","close":19405.8105},{"date":"2018-08-28","close":20468.0234},{"date":"2018-08-29","close":20059.4785},{"date":"2018-08-30","close":20141.1875},{"date":"2018-08-31","close":20018.627},{"date":"2018-09-03","close":20427.1699},{"date":"2018-09-04","close":20386.3125},{"date":"2018-09-05","close":20468.0234},{"date":"2018-09-06","close":20059.4785},{"date":"2018-09-07","close":20182.043},{"date":"2018-09-10","close":21938.7793},{"date":"2018-09-11","close":21857.0723},{"date":"2018-09-12","close":21039.9805},{"date":"2018-09-13","close":20958.2715},{"date":"2018-09-14","close":22143.0508},{"date":"2018-09-17","close":22143.0508},{"date":"2018-09-18","close":21489.3809},{"date":"2018-09-19","close":20958.2715},{"date":"2018-09-20","close":19528.373},{"date":"2018-09-21","close":19610.0801},{"date":"2018-09-27","close":19038.1211},{"date":"2018-09-28","close":18711.2852},{"date":"2018-10-01","close":18792.9961},{"date":"2018-10-02","close":18221.0352},{"date":"2018-10-04","close":18425.3047},{"date":"2018-10-05","close":17771.6348},{"date":"2018-10-08","close":16505.1523},{"date":"2018-10-10","close":16055.7529},{"date":"2018-10-11","close":15279.5215},{"date":"2018-10-12","close":15524.6484},{"date":"2018-10-15","close":14462.4365},{"date":"2018-10-16","close":14503.2891},{"date":"2018-10-17","close":14870.9785},{"date":"2018-10-18","close":14830.125},{"date":"2018-10-19","close":14584.998},{"date":"2018-10-22","close":14503.2891},{"date":"2018-10-23","close":14217.3096},{"date":"2018-10-24","close":14217.3096},{"date":"2018-10-25","close":14462.4365},{"date":"2018-10-26","close":13727.0576},{"date":"2018-10-29","close":13073.3877},{"date":"2018-10-30","close":13645.3496},{"date":"2018-10-31","close":13727.0576},{"date":"2018-11-01","close":13849.6201},{"date":"2018-11-02","close":14503.2891},{"date":"2018-11-05","close":13931.3281},{"date":"2018-11-06","close":14053.8926},{"date":"2018-11-07","close":13645.3496},{"date":"2018-11-08","close":14135.5996},{"date":"2018-11-09","close":13604.4941},{"date":"2018-11-12","close":13604.4941},{"date":"2018-11-13","close":13849.6201},{"date":"2018-11-14","close":13767.9121},{"date":"2018-11-15","close":13727.0576},{"date":"2018-11-16","close":13686.2012},{"date":"2018-11-19","close":14870.9785},{"date":"2018-11-20","close":14952.6855},{"date":"2018-11-21","close":14666.707},{"date":"2018-11-22","close":14503.2891},{"date":"2018-11-23","close":14421.582},{"date":"2018-11-26","close":14299.0176},{"date":"2018-11-27","close":14053.8926},{"date":"2018-11-28","close":14339.8721},{"date":"2018-11-29","close":14176.4551},{"date":"2018-11-30","close":13727.0576},{"date":"2018-12-03","close":14053.8926},{"date":"2018-12-04","close":13604.4941},{"date":"2018-12-05","close":13318.5137},{"date":"2018-12-06","close":13236.8057},{"date":"2018-12-07","close":13645.3496},{"date":"2018-12-10","close":13604.4941},{"date":"2018-12-11","close":13155.0967},{"date":"2018-12-12","close":13441.0762},{"date":"2018-12-13","close":13441.0762},{"date":"2018-12-14","close":13890.4756},{"date":"2018-12-17","close":13972.1836},{"date":"2018-12-18","close":14135.5996},{"date":"2018-12-19","close":14544.1436},{"date":"2018-12-20","close":14789.2695},{"date":"2018-12-21","close":14380.7256},{"date":"2018-12-24","close":14789.2695},{"date":"2018-12-26","close":14299.0176},{"date":"2018-12-27","close":14299.0186},{"date":"2018-12-28","close":14216.6025},{"date":"2019-01-02","close":13639.6973},{"date":"2019-01-03","close":13145.207},{"date":"2019-01-04","close":12939.1689},{"date":"2019-01-07","close":13062.791},{"date":"2019-01-08","close":13145.207},{"date":"2019-01-09","close":13433.6602},{"date":"2019-01-10","close":13227.6221},{"date":"2019-01-11","close":13392.4521},{"date":"2019-01-14","close":13186.4141},{"date":"2019-01-15","close":13433.6602},{"date":"2019-01-16","close":13557.2812},{"date":"2019-01-17","close":13186.4141},{"date":"2019-01-18","close":13310.0371},{"date":"2019-01-21","close":13227.6221},{"date":"2019-01-22","close":13227.6221},{"date":"2019-01-23","close":13763.3213},{"date":"2019-01-24","close":13804.5273},{"date":"2019-01-25","close":14216.6025},{"date":"2019-01-28","close":14299.0186},{"date":"2019-01-29","close":14752.3008},{"date":"2019-01-30","close":15576.4521},{"date":"2019-01-31","close":15370.4131},{"date":"2019-02-01","close":15700.0742},{"date":"2019-02-07","close":15287.998},{"date":"2019-02-08","close":15040.7539},{"date":"2019-02-11","close":15164.377},{"date":"2019-02-12","close":15329.2031},{"date":"2019-02-13","close":15617.6602},{"date":"2019-02-14","close":15370.4131},{"date":"2019-02-15","close":15411.623},{"date":"2019-02-18","close":15947.3193},{"date":"2019-02-19","close":15741.2822},{"date":"2019-02-20","close":15823.6953},{"date":"2019-02-21","close":15494.0381},{"date":"2019-02-22","close":15576.4521},{"date":"2019-02-25","close":16276.9775},{"date":"2019-02-26","close":16771.4707},{"date":"2019-02-27","close":17101.1309},{"date":"2019-02-28","close":16441.8086},{"date":"2019-03-04","close":17018.7168},{"date":"2019-03-05","close":16853.8867},{"date":"2019-03-06","close":16483.0176},{"date":"2019-03-07","close":16235.7725},{"date":"2019-03-08","close":15988.5283},{"date":"2019-03-11","close":15617.6602},{"date":"2019-03-12","close":15700.0742},{"date":"2019-03-13","close":15452.8291},{"date":"2019-03-14","close":15576.4521},{"date":"2019-03-15","close":16070.9424},{"date":"2019-03-18","close":16812.6797},{"date":"2019-03-19","close":17059.9238},{"date":"2019-03-20","close":17142.3359},{"date":"2019-03-21","close":16276.9775},{"date":"2019-03-22","close":15864.9053},{"date":"2019-03-25","close":15658.8672},{"date":"2019-03-26","close":15700.0742},{"date":"2019-03-27","close":15658.8672},{"date":"2019-03-28","close":15576.4521},{"date":"2019-03-29","close":15617.6602},{"date":"2019-04-01","close":16153.3555},{"date":"2019-04-02","close":16112.1504},{"date":"2019-04-03","close":16400.6035},{"date":"2019-04-04","close":16070.9424},{"date":"2019-04-05","close":16235.7725},{"date":"2019-04-08","close":15988.5283},{"date":"2019-04-09","close":15823.6953},{"date":"2019-04-10","close":15947.3193},{"date":"2019-04-11","close":15658.8672},{"date":"2019-04-12","close":15411.623},{"date":"2019-04-15","close":15658.8672},{"date":"2019-04-16","close":15411.623},{"date":"2019-04-17","close":15411.623},{"date":"2019-04-18","close":14875.9229},{"date":"2019-04-19","close":14875.9229},{"date":"2019-04-22","close":14917.1309},{"date":"2019-04-23","close":14711.0938},{"date":"2019-04-24","close":14546.2646},{"date":"2019-04-25","close":14216.6025},{"date":"2019-04-26","close":14299.0186},{"date":"2019-04-29","close":14546.2646},{"date":"2019-04-30","close":14175.3945},{"date":"2019-05-02","close":14010.5664},{"date":"2019-05-03","close":13680.9053},{"date":"2019-05-07","close":13474.8662},{"date":"2019-05-08","close":13433.6602},{"date":"2019-05-09","close":13103.998},{"date":"2019-05-10","close":13145.207},{"date":"2019-05-13","close":12691.9229},{"date":"2019-05-14","close":12815.5469},{"date":"2019-05-15","close":13103.998},{"date":"2019-05-16","close":13103.998},{"date":"2019-05-17","close":13145.207},{"date":"2019-05-20","close":12980.377},{"date":"2019-05-21","close":12774.3379},{"date":"2019-05-22","close":12856.7549},{"date":"2019-05-23","close":12980.377},{"date":"2019-05-24","close":12980.377},{"date":"2019-05-27","close":12815.5469},{"date":"2019-05-28","close":13062.791},{"date":"2019-05-29","close":12856.7549},{"date":"2019-05-30","close":12609.5088},{"date":"2019-05-31","close":12444.6777},{"date":"2019-06-03","close":12568.3008},{"date":"2019-06-04","close":12897.9609},{"date":"2019-06-05","close":12856.7549},{"date":"2019-06-07","close":12774.3379},{"date":"2019-06-10","close":13186.4141},{"date":"2019-06-11","close":13186.4141},{"date":"2019-06-12","close":13227.6221},{"date":"2019-06-13","close":13103.998},{"date":"2019-06-14","close":12897.9609},{"date":"2019-06-17","close":12733.1318},{"date":"2019-06-18","close":12815.5469},{"date":"2019-06-19","close":13062.791},{"date":"2019-06-20","close":13103.998},{"date":"2019-06-21","close":12856.7549},{"date":"2019-06-24","close":12774.3379},{"date":"2019-06-25","close":12774.3379},{"date":"2019-06-26","close":12527.0947},{"date":"2019-06-27","close":12485.8867},{"date":"2019-06-28","close":12485.8867},{"date":"2019-07-01","close":12691.9229},{"date":"2019-07-02","close":12568.3008},{"date":"2019-07-03","close":12279.8477},{"date":"2019-07-04","close":12073.8115},{"date":"2019-07-05","close":11908.9805},{"date":"2019-07-08","close":11496.9053},{"date":"2019-07-09","close":11126.0371},{"date":"2019-07-10","close":11043.6211},{"date":"2019-07-11","close":11290.8672},{"date":"2019-07-12","close":11579.3203},{"date":"2019-07-15","close":11126.0371},{"date":"2019-07-16","close":11249.6592},{"date":"2019-07-17","close":11002.4141},{"date":"2019-07-18","close":10837.584},{"date":"2019-07-19","close":11043.6211},{"date":"2019-07-22","close":10878.792},{"date":"2019-07-23","close":10961.207},{"date":"2019-07-24","close":10878.792},{"date":"2019-07-25","close":10507.9238},{"date":"2019-07-26","close":10507.9238},{"date":"2019-07-29","close":10178.2627},{"date":"2019-07-30","close":10219.4717},{"date":"2019-07-31","close":10301.8857},{"date":"2019-08-01","close":10549.1328},{"date":"2019-08-02","close":10343.0938},{"date":"2019-08-05","close":9931.0176},{"date":"2019-08-06","close":10137.0566},{"date":"2019-08-07","close":9972.2256},{"date":"2019-08-08","close":10672.7539},{"date":"2019-08-09","close":10466.7168},{"date":"2019-08-12","close":10507.9238},{"date":"2019-08-13","close":10178.2627},{"date":"2019-08-14","close":10054.6416},{"date":"2019-08-16","close":9972.2256},{"date":"2019-08-19","close":10301.8857},{"date":"2019-08-20","close":10343.0938},{"date":"2019-08-21","close":10549.1328},{"date":"2019-08-22","close":10425.5098},{"date":"2019-08-23","close":10301.8857},{"date":"2019-08-26","close":10095.8486},{"date":"2019-08-27","close":9972.2256},{"date":"2019-08-28","close":10013.4336},{"date":"2019-08-29","close":10013.4336},{"date":"2019-08-30","close":10425.5098},{"date":"2019-09-02","close":10590.3389},{"date":"2019-09-03","close":10343.0938},{"date":"2019-09-04","close":10178.2627},{"date":"2019-09-05","close":10384.3008},{"date":"2019-09-06","close":10260.6797},{"date":"2019-09-09","close":10260.6797},{"date":"2019-09-10","close":10631.5459},{"date":"2019-09-11","close":10507.9238},{"date":"2019-09-16","close":10920.0},{"date":"2019-09-17","close":10837.584},{"date":"2019-09-18","close":10755.168},{"date":"2019-09-19","close":10755.168},{"date":"2019-09-20","close":10878.792},{"date":"2019-09-23","close":10755.168},{"date":"2019-09-24","close":10755.168},{"date":"2019-09-25","close":10549.1328},{"date":"2019-09-26","close":10713.9629},{"date":"2019-09-27","close":10672.7539},{"date":"2019-09-30","close":10631.5459},{"date":"2019-10-01","close":10713.9629},{"date":"2019-10-02","close":10507.9238},{"date":"2019-10-04","close":10178.2627},{"date":"2019-10-07","close":9972.2256},{"date":"2019-10-08","close":9931.0176},{"date":"2019-10-10","close":9724.9795},{"date":"2019-10-11","close":9683.7725},{"date":"2019-10-14","close":10137.0566},{"date":"2019-10-15","close":10137.0566},{"date":"2019-10-16","close":10137.0566},{"date":"2019-10-17","close":10137.0566},{"date":"2019-10-18","close":10178.2627},{"date":"2019-10-21","close":10054.6416},{"date":"2019-10-22","close":10013.4336},{"date":"2019-10-23","close":9766.1895},{"date":"2019-10-24","close":9807.3955},{"date":"2019-10-25","close":9807.3955},{"date":"2019-10-28","close":10013.4336},{"date":"2019-10-29","close":9972.2256},{"date":"2019-10-30","close":9766.1895},{"date":"2019-10-31","close":9766.1895},{"date":"2019-11-01","close":9601.3584},{"date":"2019-11-04","close":9931.0176},{"date":"2019-11-05","close":10219.4717},{"date":"2019-11-06","close":10260.6797},{"date":"2019-11-07","close":10425.5098},{"date":"2019-11-08","close":9766.1895},{"date":"2019-11-11","close":9518.9424},{"date":"2019-11-12","close":10219.4717},{"date":"2019-11-13","close":9683.7725},{"date":"2019-11-14","close":9148.0752},{"date":"2019-11-15","close":9189.2832},{"date":"2019-11-18","close":9271.6973},{"date":"2019-11-19","close":9601.3584},{"date":"2019-11-20","close":9560.1504},{"date":"2019-11-21","close":9642.5654},{"date":"2019-11-22","close":9560.1504},{"date":"2019-11-25","close":9766.1895},{"date":"2019-11-26","close":9807.3955},{"date":"2019-11-27","close":9807.3955},{"date":"2019-11-28","close":9642.5654},{"date":"2019-11-29","close":9436.5273},{"date":"2019-12-02","close":9354.1133},{"date":"2019-12-03","close":9106.8682},{"date":"2019-12-04","close":9106.8682},{"date":"2019-12-05","close":9065.6602},{"date":"2019-12-06","close":9106.8682},{"date":"2019-12-09","close":9065.6602},{"date":"2019-12-10","close":8859.6221},{"date":"2019-12-11","close":8488.7539},{"date":"2019-12-12","close":8571.168},{"date":"2019-12-13","close":8777.207},{"date":"2019-12-16","close":8859.6221},{"date":"2019-12-17","close":8942.0371},{"date":"2019-12-18","close":8942.0371},{"date":"2019-12-19","close":8942.0371},{"date":"2019-12-20","close":9024.4512},{"date":"2019-12-23","close":8942.0371},{"date":"2019-12-24","close":8942.0371},{"date":"2019-12-26","close":9106.8682},{"date":"2019-12-27","close":9232.7686},{"date":"2019-12-30","close":9274.7363},{"date":"2020-01-02","close":9148.834},{"date":"2020-01-03","close":9064.9004},{"date":"2020-01-06","close":8729.1621},{"date":"2020-01-07","close":8771.1309},{"date":"2020-01-08","close":8435.3926},{"date":"2020-01-09","close":8645.2295},{"date":"2020-01-10","close":8771.1309},{"date":"2020-01-13","close":8645.2295},{"date":"2020-01-14","close":8897.0312},{"date":"2020-01-15","close":9400.6377},{"date":"2020-01-16","close":9442.6045},{"date":"2020-01-17","close":9442.6045},{"date":"2020-01-20","close":9358.6699},{"date":"2020-01-21","close":9316.7041},{"date":"2020-01-22","close":9400.6377},{"date":"2020-01-23","close":9274.7363},{"date":"2020-01-28","close":8729.1621},{"date":"2020-01-29","close":8813.0977},{"date":"2020-01-30","close":8645.2295},{"date":"2020-01-31","close":8435.3926},{"date":"2020-02-03","close":8393.4268},{"date":"2020-02-04","close":8393.4268},{"date":"2020-02-05","close":8359.8525},{"date":"2020-02-06","close":8855.0664},{"date":"2020-02-07","close":8687.1973},{"date":"2020-02-10","close":8813.0977},{"date":"2020-02-11","close":9064.9004},{"date":"2020-02-12","close":9190.8008},{"date":"2020-02-13","close":8980.9658},{"date":"2020-02-14","close":8855.0664},{"date":"2020-02-17","close":8980.9658},{"date":"2020-02-18","close":8771.1309},{"date":"2020-02-19","close":8603.2617},{"date":"2020-02-20","close":8519.3271},{"date":"2020-02-21","close":8359.8525},{"date":"2020-02-24","close":7881.4272},{"date":"2020-02-25","close":7931.7881},{"date":"2020-02-26","close":7831.0654},{"date":"2020-02-27","close":7747.1318},{"date":"2020-02-28","close":7646.4111},{"date":"2020-03-02","close":7730.3447},{"date":"2020-03-03","close":7755.5259},{"date":"2020-03-04","close":7889.8213},{"date":"2020-03-05","close":8267.5244},{"date":"2020-03-06","close":8066.083},{"date":"2020-03-09","close":8066.083},{"date":"2020-03-10","close":7772.313},{"date":"2020-03-11","close":7629.6245},{"date":"2020-03-12","close":7629.6245},{"date":"2020-03-13","close":6580.4463},{"date":"2020-03-16","close":6689.5605},{"date":"2020-03-17","close":6865.8223},{"date":"2020-03-18","close":6479.7251},{"date":"2020-03-19","close":5791.4639},{"date":"2020-03-20","close":6169.168},{"date":"2020-03-23","close":5774.6772},{"date":"2020-03-24","close":6227.9219},{"date":"2020-03-25","close":6639.1997},{"date":"2020-03-26","close":6664.3804},{"date":"2020-03-27","close":6496.5117},{"date":"2020-03-30","close":6269.8887},{"date":"2020-03-31","close":6219.5288},{"date":"2020-04-01","close":6471.332},{"date":"2020-04-02","close":6739.9214},{"date":"2020-04-03","close":6949.7568},{"date":"2020-04-06","close":6949.7568},{"date":"2020-04-07","close":7193.1655},{"date":"2020-04-08","close":7352.6411},{"date":"2020-04-09","close":7344.248},{"date":"2020-04-10","close":7361.0347},{"date":"2020-04-13","close":7394.6079},{"date":"2020-04-14","close":7470.1504},{"date":"2020-04-16","close":7419.7891},{"date":"2020-04-17","close":7470.1504},{"date":"2020-04-20","close":7612.8384},{"date":"2020-04-21","close":7386.2153},{"date":"2020-04-22","close":7545.6895},{"date":"2020-04-23","close":7570.8706},{"date":"2020-04-24","close":7394.6079},{"date":"2020-04-27","close":7537.2959},{"date":"2020-04-28","close":7545.6895},{"date":"2020-04-29","close":7864.6406},{"date":"2020-05-04","close":8057.6899},{"date":"2020-05-06","close":7915.0005},{"date":"2020-05-07","close":7755.5259},{"date":"2020-05-08","close":7805.8882},{"date":"2020-05-11","close":8124.8354},{"date":"2020-05-12","close":7940.1807},{"date":"2020-05-13","close":7864.6406},{"date":"2020-05-14","close":7705.1655},{"date":"2020-05-15","close":8024.1147},{"date":"2020-05-18","close":7923.3945},{"date":"2020-05-19","close":8091.2627},{"date":"2020-05-20","close":8284.3105},{"date":"2020-05-21","close":8284.3105},{"date":"2020-05-22","close":8561.2959},{"date":"2020-05-25","close":8561.2959},{"date":"2020-05-26","close":8435.3926},{"date":"2020-05-27","close":8393.4268},{"date":"2020-05-28","close":8259.1318},{"date":"2020-05-29","close":7973.7549},{"date":"2020-06-01","close":7982.1479},{"date":"2020-06-02","close":8183.5908},{"date":"2020-06-03","close":8393.4268},{"date":"2020-06-04","close":8284.3105},{"date":"2020-06-05","close":8393.4268},{"date":"2020-06-08","close":8477.3613},{"date":"2020-06-09","close":8477.3613},{"date":"2020-06-10","close":8393.4268},{"date":"2020-06-11","close":8208.7705},{"date":"2020-06-12","close":7931.7881},{"date":"2020-06-15","close":7403.0015},{"date":"2020-06-16","close":7596.0508},{"date":"2020-06-17","close":7486.9365},{"date":"2020-06-18","close":7596.0508},{"date":"2020-06-19","close":7554.084},{"date":"2020-06-22","close":7512.1167},{"date":"2020-06-23","close":7403.0015},{"date":"2020-06-24","close":7562.4771},{"date":"2020-06-25","close":7419.7891},{"date":"2020-06-26","close":7386.2153},{"date":"2020-06-29","close":7092.4443},{"date":"2020-06-30","close":7109.2319},{"date":"2020-07-01","close":7016.9033},{"date":"2020-07-02","close":7159.5933},{"date":"2020-07-03","close":7251.9194},{"date":"2020-07-06","close":7268.7075},{"date":"2020-07-07","close":7209.9531},{"date":"2020-07-08","close":7243.5264},{"date":"2020-07-09","close":7251.9194},{"date":"2020-07-10","close":7092.4443},{"date":"2020-07-13","close":7134.4121},{"date":"2020-07-14","close":7075.6587},{"date":"2020-07-15","close":7167.9858},{"date":"2020-07-16","close":7344.248},{"date":"2020-07-17","close":7344.248},{"date":"2020-07-20","close":7428.1826},{"date":"2020-07-21","close":7755.5259},{"date":"2020-07-22","close":7789.0991},{"date":"2020-07-23","close":7873.0332},{"date":"2020-07-24","close":7881.4272},{"date":"2020-07-27","close":7965.3613},{"date":"2020-07-28","close":8040.9019},{"date":"2020-07-29","close":7990.5415},{"date":"2020-07-30","close":8393.4268},{"date":"2020-07-31","close":8150.0161},{"date":"2020-08-03","close":8116.4424},{"date":"2020-08-04","close":8897.0312},{"date":"2020-08-05","close":9610.4736},{"date":"2020-08-06","close":9652.4395},{"date":"2020-08-07","close":9484.5713},{"date":"2020-08-10","close":9484.5713},{"date":"2020-08-11","close":9442.6045},{"date":"2020-08-12","close":9484.5713},{"date":"2020-08-13","close":9022.9346},{"date":"2020-08-14","close":9148.834},{"date":"2020-08-18","close":8603.2617},{"date":"2020-08-19","close":8771.1309},{"date":"2020-08-20","close":8334.6719},{"date":"2020-08-21","close":8301.0977},{"date":"2020-08-24","close":8158.4111},{"date":"2020-08-25","close":8309.4922},{"date":"2020-08-26","close":9064.9004},{"date":"2020-08-27","close":8771.1309},{"date":"2020-08-28","close":9400.6377},{"date":"2020-08-31","close":9442.6045},{"date":"2020-09-01","close":9988.1768},{"date":"2020-09-02","close":9568.5059},{"date":"2020-09-03","close":9484.5713},{"date":"2020-09-04","close":9232.7686},{"date":"2020-09-07","close":9400.6377},{"date":"2020-09-08","close":9316.7041},{"date":"2020-09-09","close":9484.5713},{"date":"2020-09-10","close":9400.6377},{"date":"2020-09-11","close":9946.21},{"date":"2020-09-14","close":10114.0781},{"date":"2020-09-15","close":9862.2764},{"date":"2020-09-16","close":9778.3418},{"date":"2020-09-17","close":9400.6377},{"date":"2020-09-18","close":9358.6699},{"date":"2020-09-21","close":8980.9658},{"date":"2020-09-22","close":8729.1621},{"date":"2020-09-23","close":8897.0312},{"date":"2020-09-24","close":8561.2959},{"date":"2020-09-25","close":8603.2617},{"date":"2020-09-28","close":8687.1973},{"date":"2020-09-29","close":8897.0312},{"date":"2020-10-05","close":8980.9658},{"date":"2020-10-06","close":8897.0312},{"date":"2020-10-07","close":8938.999},{"date":"2020-10-08","close":8980.9658},{"date":"2020-10-12","close":9022.9346},{"date":"2020-10-13","close":8813.0977},{"date":"2020-10-14","close":8603.2617},{"date":"2020-10-15","close":8687.1973},{"date":"2020-10-16","close":8561.2959},{"date":"2020-10-19","close":8561.2959},{"date":"2020-10-20","close":8561.2959},{"date":"2020-10-21","close":8687.1973},{"date":"2020-10-22","close":8645.2295},{"date":"2020-10-23","close":8813.0977},{"date":"2020-10-26","close":8771.1309},{"date":"2020-10-27","close":8603.2617},{"date":"2020-10-28","close":8645.2295},{"date":"2020-10-29","close":8561.2959},{"date":"2020-10-30","close":8376.6387},{"date":"2020-11-02","close":8393.4268},{"date":"2020-11-03","close":8477.3613},{"date":"2020-11-04","close":8519.3271},{"date":"2020-11-05","close":8561.2959},{"date":"2020-11-06","close":8477.3613},{"date":"2020-11-09","close":8687.1973},{"date":"2020-11-10","close":8813.0977},{"date":"2020-11-11","close":8980.9658},{"date":"2020-11-12","close":8855.0664},{"date":"2020-11-13","close":8771.1309},{"date":"2020-11-16","close":8897.0312},{"date":"2020-11-17","close":8897.0312},{"date":"2020-11-18","close":8938.999},{"date":"2020-11-19","close":8771.1309},{"date":"2020-11-20","close":8813.0977},{"date":"2020-11-23","close":8938.999},{"date":"2020-11-24","close":9106.8682},{"date":"2020-11-25","close":8980.9658},{"date":"2020-11-26","close":8813.0977},{"date":"2020-11-27","close":8813.0977},{"date":"2020-11-30","close":8813.0977},{"date":"2020-12-01","close":8771.1309},{"date":"2020-12-02","close":8813.0977},{"date":"2020-12-03","close":8771.1309},{"date":"2020-12-04","close":9064.9004},{"date":"2020-12-07","close":9316.7041},{"date":"2020-12-08","close":9106.8682},{"date":"2020-12-09","close":9568.5059},{"date":"2020-12-10","close":9610.4736},{"date":"2020-12-11","close":9652.4395},{"date":"2020-12-14","close":9358.6699},{"date":"2020-12-15","close":9274.7363},{"date":"2020-12-16","close":9316.7041},{"date":"2020-12-17","close":9232.7686},{"date":"2020-12-18","close":9442.6045},{"date":"2020-12-21","close":9358.6699},{"date":"2020-12-22","close":9064.9004},{"date":"2020-12-23","close":8897.0312},{"date":"2020-12-24","close":9022.9346},{"date":"2020-12-28","close":9022.9346},{"date":"2020-12-29","close":9280.7314},{"date":"2020-12-30","close":9495.5635},{"date":"2021-01-04","close":9452.5957},{"date":"2021-01-05","close":9753.3613},{"date":"2021-01-06","close":9581.4961},{"date":"2021-01-07","close":9796.3281},{"date":"2021-01-08","close":9667.4277},{"date":"2021-01-11","close":9323.6982},{"date":"2021-01-12","close":9323.6982},{"date":"2021-01-13","close":9409.6309},{"date":"2021-01-14","close":9624.4629},{"date":"2021-01-15","close":9495.5635},{"date":"2021-01-18","close":9409.6309},{"date":"2021-01-19","close":10140.0586},{"date":"2021-01-20","close":10183.0234},{"date":"2021-01-21","close":10140.0586},{"date":"2021-01-22","close":10097.0918},{"date":"2021-01-25","close":10268.957},{"date":"2021-01-26","close":9968.1924},{"date":"2021-01-27","close":10011.1592},{"date":"2021-01-28","close":9796.3281},{"date":"2021-01-29","close":9409.6309},{"date":"2021-02-01","close":9538.5293},{"date":"2021-02-02","close":9753.3613},{"date":"2021-02-03","close":10140.0586},{"date":"2021-02-04","close":9882.2598},{"date":"2021-02-05","close":9968.1924},{"date":"2021-02-08","close":10054.125},{"date":"2021-02-09","close":9968.1924},{"date":"2021-02-10","close":9925.2266},{"date":"2021-02-15","close":9882.2598},{"date":"2021-02-16","close":9882.2598},{"date":"2021-02-17","close":9667.4277},{"date":"2021-02-18","close":9624.4629},{"date":"2021-02-19","close":9581.4961},{"date":"2021-02-22","close":9624.4629},{"date":"2021-02-23","close":9581.4961},{"date":"2021-02-24","close":9366.6631},{"date":"2021-02-25","close":9538.5293},{"date":"2021-02-26","close":9409.6309},{"date":"2021-03-02","close":9452.5957},{"date":"2021-03-03","close":9495.5635},{"date":"2021-03-04","close":9409.6309},{"date":"2021-03-05","close":9323.6982},{"date":"2021-03-08","close":9280.7314},{"date":"2021-03-09","close":9366.6631},{"date":"2021-03-10","close":9194.7988},{"date":"2021-03-11","close":9280.7314},{"date":"2021-03-12","close":9366.6631},{"date":"2021-03-15","close":9495.5635},{"date":"2021-03-16","close":9538.5293},{"date":"2021-03-17","close":9538.5293},{"date":"2021-03-18","close":9581.4961},{"date":"2021-03-19","close":9581.4961},{"date":"2021-03-22","close":9710.3955},{"date":"2021-03-23","close":9667.4277},{"date":"2021-03-24","close":9538.5293},{"date":"2021-03-25","close":9581.4961},{"date":"2021-03-26","close":9667.4277},{"date":"2021-03-29","close":9710.3955},{"date":"2021-03-30","close":9624.4629},{"date":"2021-03-31","close":9667.4277},{"date":"2021-04-01","close":9753.3613},{"date":"2021-04-02","close":9753.3613},{"date":"2021-04-05","close":10140.0586},{"date":"2021-04-06","close":10140.0586},{"date":"2021-04-07","close":10483.7891},{"date":"2021-04-08","close":10827.5195},{"date":"2021-04-09","close":10784.5527},{"date":"2021-04-12","close":10655.6543},{"date":"2021-04-13","close":10655.6543},{"date":"2021-04-14","close":10698.6211},{"date":"2021-04-15","close":10483.7891},{"date":"2021-04-16","close":10483.7891},{"date":"2021-04-19","close":10311.9238},{"date":"2021-04-20","close":10183.0234},{"date":"2021-04-21","close":10011.1592},{"date":"2021-04-22","close":10054.125},{"date":"2021-04-23","close":10054.125},{"date":"2021-04-26","close":10268.957},{"date":"2021-04-27","close":10354.8906},{"date":"2021-04-28","close":10183.0234},{"date":"2021-04-29","close":10183.0234},{"date":"2021-04-30","close":10440.8232},{"date":"2021-05-03","close":10569.7217},{"date":"2021-05-04","close":10397.8564},{"date":"2021-05-06","close":10698.6211},{"date":"2021-05-07","close":11128.2842},{"date":"2021-05-10","close":12546.1748},{"date":"2021-05-11","close":13104.7363},{"date":"2021-05-12","close":12546.1748},{"date":"2021-05-13","close":12202.4434},{"date":"2021-05-14","close":12073.543},{"date":"2021-05-17","close":11944.6455},{"date":"2021-05-18","close":12073.543},{"date":"2021-05-20","close":12030.5781},{"date":"2021-05-21","close":11815.7461},{"date":"2021-05-24","close":11772.7803},{"date":"2021-05-25","close":11772.7803},{"date":"2021-05-26","close":11643.8809},{"date":"2021-05-27","close":12202.4434},{"date":"2021-05-28","close":12073.543},{"date":"2021-05-31","close":12159.4756},{"date":"2021-06-01","close":12374.3076},{"date":"2021-06-02","close":12288.376},{"date":"2021-06-03","close":12030.5781},{"date":"2021-06-04","close":11815.7461},{"date":"2021-06-07","close":11987.6123},{"date":"2021-06-08","close":12073.543},{"date":"2021-06-09","close":11772.7803},{"date":"2021-06-10","close":11514.9814},{"date":"2021-06-11","close":11686.8467},{"date":"2021-06-14","close":11557.9463},{"date":"2021-06-15","close":11472.0156},{"date":"2021-06-16","close":11386.082},{"date":"2021-06-17","close":11300.1494},{"date":"2021-06-18","close":11171.251},{"date":"2021-06-21","close":10999.3848},{"date":"2021-06-22","close":11085.3184},{"date":"2021-06-23","close":10913.4531},{"date":"2021-06-24","close":10913.4531},{"date":"2021-06-25","close":11171.251},{"date":"2021-06-28","close":11257.1846},{"date":"2021-06-29","close":11128.2842},{"date":"2021-06-30","close":11128.2842},{"date":"2021-07-01","close":11128.2842},{"date":"2021-07-02","close":11300.1494},{"date":"2021-07-05","close":11343.1152},{"date":"2021-07-06","close":11772.7803},{"date":"2021-07-07","close":11686.8467},{"date":"2021-07-08","close":11343.1152},{"date":"2021-07-09","close":11085.3184},{"date":"2021-07-12","close":11257.1846},{"date":"2021-07-13","close":11343.1152},{"date":"2021-07-14","close":11171.251},{"date":"2021-07-15","close":11257.1846},{"date":"2021-07-16","close":11171.251},{"date":"2021-07-19","close":10913.4531},{"date":"2021-07-20","close":10827.5195},{"date":"2021-07-21","close":10870.4863},{"date":"2021-07-22","close":10870.4863},{"date":"2021-07-23","close":10870.4863},{"date":"2021-07-26","close":10784.5527},{"date":"2021-07-27","close":10741.5869},{"date":"2021-07-28","close":10698.6211},{"date":"2021-07-29","close":10698.6211},{"date":"2021-07-30","close":10483.7891},{"date":"2021-08-02","close":10483.7891},{"date":"2021-08-03","close":10311.9238},{"date":"2021-08-04","close":10526.7568},{"date":"2021-08-05","close":10569.7217},{"date":"2021-08-06","close":10526.7568},{"date":"2021-08-09","close":10354.8906},{"date":"2021-08-10","close":10183.0234},{"date":"2021-08-11","close":10183.0234},{"date":"2021-08-12","close":10183.0234},{"date":"2021-08-13","close":10054.125},{"date":"2021-08-17","close":9753.3613},{"date":"2021-08-18","close":9839.2939},{"date":"2021-08-19","close":9409.6309},{"date":"2021-08-20","close":9323.6982},{"date":"2021-08-23","close":9409.6309},{"date":"2021-08-24","close":9624.4629},{"date":"2021-08-25","close":9710.3955},{"date":"2021-08-26","close":9796.3281},{"date":"2021-08-27","close":9796.3281},{"date":"2021-08-30","close":10054.125},{"date":"2021-08-31","close":10097.0918},{"date":"2021-09-01","close":10097.0918},{"date":"2021-09-02","close":10097.0918},{"date":"2021-09-03","close":9925.2266},{"date":"2021-09-06","close":10011.1592},{"date":"2021-09-07","close":10054.125},{"date":"2021-09-08","close":10054.125},{"date":"2021-09-09","close":9839.2939},{"date":"2021-09-10","close":9839.2939},{"date":"2021-09-13","close":9753.3613},{"date":"2021-09-14","close":9925.2266},{"date":"2021-09-15","close":9882.2598},{"date":"2021-09-16","close":9925.2266},{"date":"2021-09-17","close":9839.2939},{"date":"2021-09-23","close":9624.4629},{"date":"2021-09-24","close":9538.5293},{"date":"2021-09-27","close":9581.4961},{"date":"2021-09-28","close":9581.4961},{"date":"2021-09-29","close":9409.6309},{"date":"2021-09-30","close":9452.5957},{"date":"2021-10-01","close":9280.7314},{"date":"2021-10-05","close":9108.8662},{"date":"2021-10-06","close":8937.0},{"date":"2021-10-07","close":9108.8662},{"date":"2021-10-08","close":9022.9346},{"date":"2021-10-12","close":8894.0342},{"date":"2021-10-13","close":9022.9346},{"date":"2021-10-14","close":9108.8662},{"date":"2021-10-15","close":9194.7988},{"date":"2021-10-18","close":9194.7988},{"date":"2021-10-19","close":9151.8311},{"date":"2021-10-20","close":9151.8311},{"date":"2021-10-21","close":9065.8994},{"date":"2021-10-22","close":9065.8994},{"date":"2021-10-25","close":9151.8311},{"date":"2021-10-26","close":9409.6309},{"date":"2021-10-27","close":9323.6982},{"date":"2021-10-28","close":9194.7988},{"date":"2021-10-29","close":9065.8994},{"date":"2021-11-01","close":9108.8662},{"date":"2021-11-02","close":9194.7988},{"date":"2021-11-03","close":9065.8994},{"date":"2021-11-04","close":9022.9346},{"date":"2021-11-05","close":8851.0674},{"date":"2021-11-08","close":8851.0674},{"date":"2021-11-09","close":8765.1357},{"date":"2021-11-10","close":8679.2031},{"date":"2021-11-11","close":8593.2695},{"date":"2021-11-12","close":8722.168},{"date":"2021-11-15","close":8851.0674},{"date":"2021-11-16","close":8894.0342},{"date":"2021-11-17","close":8765.1357},{"date":"2021-11-18","close":8679.2031},{"date":"2021-11-19","close":8679.2031},{"date":"2021-11-22","close":8722.168},{"date":"2021-11-23","close":8808.1025},{"date":"2021-11-24","close":8808.1025},{"date":"2021-11-25","close":8808.1025},{"date":"2021-11-26","close":8765.1357},{"date":"2021-11-29","close":8593.2695},{"date":"2021-11-30","close":8326.8779},{"date":"2021-12-01","close":8421.4033},{"date":"2021-12-02","close":8679.2031},{"date":"2021-12-03","close":8808.1025},{"date":"2021-12-06","close":8894.0342},{"date":"2021-12-07","close":8937.0},{"date":"2021-12-08","close":8808.1025},{"date":"2021-12-09","close":8851.0674},{"date":"2021-12-10","close":8894.0342},{"date":"2021-12-13","close":8979.9678},{"date":"2021-12-14","close":8937.0},{"date":"2021-12-15","close":8808.1025},{"date":"2021-12-16","close":8851.0674},{"date":"2021-12-17","close":9022.9346},{"date":"2021-12-20","close":8894.0342},{"date":"2021-12-21","close":8851.0674},{"date":"2021-12-22","close":8937.0},{"date":"2021-12-23","close":8937.0},{"date":"2021-12-24","close":9022.9346},{"date":"2021-12-27","close":9022.9346},{"date":"2021-12-28","close":9194.7988},{"date":"2021-12-29","close":9238.792},{"date":"2021-12-30","close":9194.7988},{"date":"2022-01-03","close":10450.0},{"date":"2022-01-04","close":9326.7812},{"date":"2022-01-05","close":9194.7988},{"date":"2022-01-06","close":9106.8096},{"date":"2022-01-07","close":9238.792},{"date":"2022-01-10","close":9326.7812},{"date":"2022-01-11","close":9282.7871},{"date":"2022-01-12","close":8086.1436},{"date":"2022-01-13","close":7734.1895},{"date":"2022-01-14","close":7021.4829},{"date":"2022-01-17","close":7109.4707},{"date":"2022-01-18","close":6502.3506},{"date":"2022-01-19","close":6387.9648},{"date":"2022-01-20","close":6387.9648},{"date":"2022-01-21","close":6220.7871},{"date":"2022-01-24","close":6282.3789},{"date":"2022-01-25","close":6291.1782},{"date":"2022-01-26","close":6291.1782},{"date":"2022-01-27","close":6071.2065},{"date":"2022-01-28","close":6229.5859},{"date":"2022-02-03","close":6255.9824},{"date":"2022-02-04","close":6739.9194},{"date":"2022-02-07","close":6731.1211},{"date":"2022-02-08","close":6731.1211},{"date":"2022-02-09","close":6731.1211},{"date":"2022-02-10","close":6704.7246},{"date":"2022-02-11","close":6590.3389},{"date":"2022-02-14","close":6572.7412},{"date":"2022-02-15","close":6572.7412},{"date":"2022-02-16","close":6572.7412},{"date":"2022-02-17","close":6625.5347},{"date":"2022-02-18","close":6669.5283},{"date":"2022-02-21","close":6669.5283},{"date":"2022-02-22","close":6669.5283},{"date":"2022-02-23","close":6669.5283},{"date":"2022-02-24","close":6590.3389},{"date":"2022-02-25","close":6607.9365},{"date":"2022-02-28","close":6607.9365},{"date":"2022-03-02","close":6775.1147},{"date":"2022-03-03","close":6924.6953},{"date":"2022-03-04","close":6924.6953},{"date":"2022-03-07","close":6827.9072},{"date":"2022-03-08","close":6757.5171},{"date":"2022-03-10","close":6757.5171},{"date":"2022-03-11","close":6924.6953},{"date":"2022-03-14","close":6651.9312},{"date":"2022-03-15","close":6651.9312},{"date":"2022-03-16","close":6801.5107},{"date":"2022-03-17","close":6801.5107},{"date":"2022-03-18","close":6757.5171},{"date":"2022-03-21","close":6757.5171},{"date":"2022-03-22","close":6766.3159},{"date":"2022-03-23","close":6739.9194},{"date":"2022-03-24","close":6695.9253},{"date":"2022-03-25","close":6687.126},{"date":"2022-03-28","close":6546.3447},{"date":"2022-03-29","close":6255.9824},{"date":"2022-03-30","close":6317.5747},{"date":"2022-03-31","close":6247.1836},{"date":"2022-04-01","close":6282.3789},{"date":"2022-04-04","close":6440.7583},{"date":"2022-04-05","close":6431.9595},{"date":"2022-04-06","close":6423.1611},{"date":"2022-04-07","close":6379.1665},{"date":"2022-04-08","close":6396.7642},{"date":"2022-04-11","close":6273.5806},{"date":"2022-04-12","close":6255.9824},{"date":"2022-04-13","close":6317.5747},{"date":"2022-04-14","close":6308.7759},{"date":"2022-04-15","close":6264.7817},{"date":"2022-04-18","close":6282.3789},{"date":"2022-04-19","close":6343.9712},{"date":"2022-04-20","close":6343.9712},{"date":"2022-04-21","close":6352.77},{"date":"2022-04-22","close":6458.3564},{"date":"2022-04-25","close":6387.9648},{"date":"2022-04-26","close":6370.3672},{"date":"2022-04-27","close":6361.5684},{"date":"2022-04-28","close":6405.563},{"date":"2022-04-29","close":6361.5684},{"date":"2022-05-02","close":6370.3672},{"date":"2022-05-03","close":6387.9648},{"date":"2022-05-04","close":6511.1489},{"date":"2022-05-06","close":6423.1611},{"date":"2022-05-09","close":7290.0},{"date":"2022-05-10","close":6308.7759},{"date":"2022-05-11","close":6238.3848},{"date":"2022-05-12","close":6150.3965},{"date":"2022-05-13","close":6326.373},{"date":"2022-05-16","close":6379.1665},{"date":"2022-05-17","close":6396.7642},{"date":"2022-05-18","close":6326.373},{"date":"2022-05-19","close":6326.373},{"date":"2022-05-20","close":6317.5747},{"date":"2022-05-23","close":6361.5684},{"date":"2022-05-24","close":6264.7817},{"date":"2022-05-25","close":6291.1782},{"date":"2022-05-26","close":6343.9712},{"date":"2022-05-27","close":6343.9712},{"date":"2022-05-30","close":6361.5684},{"date":"2022-05-31","close":6352.77},{"date":"2022-06-02","close":6343.9712},{"date":"2022-06-03","close":6396.7642},{"date":"2022-06-07","close":6379.1665},{"date":"2022-06-08","close":6396.7642},{"date":"2022-06-09","close":6379.1665},{"date":"2022-06-10","close":6291.1782},{"date":"2022-06-13","close":6062.4077},{"date":"2022-06-14","close":6176.7925},{"date":"2022-06-15","close":6124.0},{"date":"2022-06-16","close":6115.2012},{"date":"2022-06-17","close":6132.7988},{"date":"2022-06-20","close":6027.2129},{"date":"2022-06-21","close":6027.2129},{"date":"2022-06-22","close":5877.6323},{"date":"2022-06-23","close":5701.6548},{"date":"2022-06-24","close":5816.0405},{"date":"2022-06-27","close":5807.2407},{"date":"2022-06-28","close":5807.2407},{"date":"2022-06-29","close":5842.437},{"date":"2022-06-30","close":5833.6382},{"date":"2022-07-01","close":5824.8389},{"date":"2022-07-04","close":5754.4482},{"date":"2022-07-05","close":5745.6489},{"date":"2022-07-06","close":5666.46},{"date":"2022-07-07","close":5719.2529},{"date":"2022-07-08","close":5754.4482},{"date":"2022-07-11","close":5745.6489},{"date":"2022-07-12","close":5675.2583},{"date":"2022-07-13","close":5666.46},{"date":"2022-07-14","close":5657.6602},{"date":"2022-07-15","close":5631.2637},{"date":"2022-07-18","close":5754.4482},{"date":"2022-07-19","close":5789.6436},{"date":"2022-07-20","close":5842.437},{"date":"2022-07-21","close":5860.0342},{"date":"2022-07-22","close":5842.437},{"date":"2022-07-25","close":5886.4307},{"date":"2022-07-26","close":6000.8164},{"date":"2022-07-27","close":5983.2183},{"date":"2022-07-28","close":6009.6147},{"date":"2022-07-29","close":6124.0},{"date":"2022-08-01","close":6000.8164},{"date":"2022-08-02","close":5983.2183},{"date":"2022-08-03","close":5992.0171},{"date":"2022-08-04","close":5992.0171},{"date":"2022-08-05","close":6132.7988},{"date":"2022-08-08","close":6106.4028},{"date":"2022-08-09","close":6097.6025},{"date":"2022-08-10","close":6097.6025},{"date":"2022-08-11","close":6150.3965},{"date":"2022-08-12","close":6291.1782},{"date":"2022-08-16","close":6255.9824},{"date":"2022-08-17","close":6211.9883},{"date":"2022-08-18","close":6141.5972},{"date":"2022-08-19","close":6185.5923},{"date":"2022-08-22","close":6115.2012},{"date":"2022-08-23","close":6027.2129},{"date":"2022-08-24","close":6027.2129},{"date":"2022-08-25","close":6071.2065},{"date":"2022-08-26","close":6053.6089},{"date":"2022-08-29","close":6027.2129},{"date":"2022-08-30","close":6071.2065},{"date":"2022-08-31","close":6132.7988},{"date":"2022-09-01","close":6106.4028},{"date":"2022-09-02","close":6097.6025},{"date":"2022-09-05","close":5974.4194},{"date":"2022-09-06","close":5974.4194},{"date":"2022-09-07","close":5904.0283},{"date":"2022-09-08","close":5912.8271},{"date":"2022-09-13","close":5948.0229},{"date":"2022-09-14","close":5895.23},{"date":"2022-09-15","close":5833.6382},{"date":"2022-09-16","close":5860.0342},{"date":"2022-09-19","close":5763.2471},{"date":"2022-09-20","close":5780.8442},{"date":"2022-09-21","close":5763.2471},{"date":"2022-09-22","close":5692.8564},{"date":"2022-09-23","close":5631.2637},{"date":"2022-09-26","close":5393.6948},{"date":"2022-09-27","close":5323.3042},{"date":"2022-09-28","close":5279.3101},{"date":"2022-09-29","close":5244.1147},{"date":"2022-09-30","close":5208.9194},{"date":"2022-10-04","close":5226.5171},{"date":"2022-10-05","close":5156.126},{"date":"2022-10-06","close":5208.9194},{"date":"2022-10-07","close":5173.7241},{"date":"2022-10-11","close":5068.1377},{"date":"2022-10-12","close":5041.7412},{"date":"2022-10-13","close":4883.3618},{"date":"2022-10-14","close":4971.3501},{"date":"2022-10-17","close":4997.7466},{"date":"2022-10-18","close":5217.7183},{"date":"2022-10-19","close":5138.5288},{"date":"2022-10-20","close":4988.9482},{"date":"2022-10-21","close":4936.1553},{"date":"2022-10-24","close":4971.3501},{"date":"2022-10-25","close":4874.563},{"date":"2022-10-26","close":4751.3794},{"date":"2022-10-27","close":4760.1777},{"date":"2022-10-28","close":4768.9761},{"date":"2022-10-31","close":4804.1724},{"date":"2022-11-01","close":4944.9541},{"date":"2022-11-02","close":4997.7466},{"date":"2022-11-03","close":4971.3501},{"date":"2022-11-04","close":5015.3447},{"date":"2022-11-07","close":5068.1377},{"date":"2022-11-08","close":5147.3276},{"date":"2022-11-09","close":5156.126},{"date":"2022-11-10","close":5156.126},{"date":"2022-11-11","close":5235.3159},{"date":"2022-11-14","close":5270.5117},{"date":"2022-11-15","close":5349.7007},{"date":"2022-11-16","close":5349.7007},{"date":"2022-11-17","close":5252.9141},{"date":"2022-11-18","close":5252.9141},{"date":"2022-11-21","close":5094.5347},{"date":"2022-11-22","close":5050.54},{"date":"2022-11-23","close":5129.73},{"date":"2022-11-24","close":5173.7241},{"date":"2022-11-25","close":5112.1323},{"date":"2022-11-28","close":4980.1499},{"date":"2022-11-29","close":5032.9424},{"date":"2022-11-30","close":5050.54},{"date":"2022-12-01","close":5235.3159},{"date":"2022-12-02","close":5191.3218},{"date":"2022-12-05","close":5217.7183},{"date":"2022-12-06","close":5182.5225},{"date":"2022-12-07","close":5129.73},{"date":"2022-12-08","close":5059.3389},{"date":"2022-12-09","close":5138.5288},{"date":"2022-12-12","close":5147.3276},{"date":"2022-12-13","close":5129.73},{"date":"2022-12-14","close":5076.9365},{"date":"2022-12-15","close":5076.9365},{"date":"2022-12-16","close":5094.5347},{"date":"2022-12-19","close":5006.5459},{"date":"2022-12-20","close":4980.1499},{"date":"2022-12-21","close":4980.1499},{"date":"2022-12-22","close":4988.9482},{"date":"2022-12-23","close":4944.9541},{"date":"2022-12-26","close":4962.5518},{"date":"2022-12-27","close":5032.9424},{"date":"2022-12-28","close":5207.7617},{"date":"2022-12-29","close":5051.3447},{"date":"2023-01-02","close":4812.1187},{"date":"2023-01-03","close":4784.5156},{"date":"2023-01-04","close":4968.5352},{"date":"2023-01-05","close":5152.5552},{"date":"2023-01-06","close":5226.1631},{"date":"2023-01-09","close":5244.5654},{"date":"2023-01-10","close":5235.3643},{"date":"2023-01-11","close":5299.771},{"date":"2023-01-12","close":5327.3745},{"date":"2023-01-13","close":5419.3838},{"date":"2023-01-16","close":5465.3892},{"date":"2023-01-17","close":5548.1978},{"date":"2023-01-18","close":5492.9922},{"date":"2023-01-19","close":5529.7959},{"date":"2023-01-20","close":5585.0015},{"date":"2023-01-25","close":5594.2026},{"date":"2023-01-26","close":5631.0068},{"date":"2023-01-27","close":5594.2026},{"date":"2023-01-30","close":5585.0015},{"date":"2023-01-31","close":5612.605},{"date":"2023-02-01","close":5603.4038},{"date":"2023-02-02","close":5575.8008},{"date":"2023-02-03","close":5566.6001},{"date":"2023-02-06","close":5511.394},{"date":"2023-02-07","close":5465.3892},{"date":"2023-02-08","close":5502.1929},{"date":"2023-02-09","close":5502.1929},{"date":"2023-02-10","close":5428.585},{"date":"2023-02-13","close":5465.3892},{"date":"2023-02-14","close":5538.9971},{"date":"2023-02-15","close":5511.394},{"date":"2023-02-16","close":5612.605},{"date":"2023-02-17","close":5612.605},{"date":"2023-02-20","close":5750.6191},{"date":"2023-02-21","close":5723.0166},{"date":"2023-02-22","close":5713.8154},{"date":"2023-02-23","close":5723.0166},{"date":"2023-02-24","close":5695.4136},{"date":"2023-02-27","close":5594.2026},{"date":"2023-02-28","close":5621.8062},{"date":"2023-03-02","close":5649.4092},{"date":"2023-03-03","close":5520.5952},{"date":"2023-03-06","close":5953.042},{"date":"2023-03-07","close":6201.4683},{"date":"2023-03-08","close":6146.2622},{"date":"2023-03-09","close":6293.478},{"date":"2023-03-10","close":6321.0811},{"date":"2023-03-13","close":6247.4736},{"date":"2023-03-14","close":5934.6396},{"date":"2023-03-15","close":6164.6646},{"date":"2023-03-16","close":6072.6543},{"date":"2023-03-17","close":5851.8306},{"date":"2023-03-20","close":6017.4482},{"date":"2023-03-21","close":6109.459},{"date":"2023-03-22","close":6155.4634},{"date":"2023-03-23","close":6100.2573},{"date":"2023-03-24","close":6054.2524},{"date":"2023-03-27","close":5925.439},{"date":"2023-03-28","close":6072.6543},{"date":"2023-03-29","close":6072.6543},{"date":"2023-03-30","close":6146.2622},{"date":"2023-03-31","close":6219.8701},{"date":"2023-04-03","close":6293.478},{"date":"2023-04-04","close":6275.0767},{"date":"2023-04-05","close":6265.8755},{"date":"2023-04-06","close":6201.4683},{"date":"2023-04-07","close":6238.2725},{"date":"2023-04-10","close":6146.2622},{"date":"2023-04-11","close":6192.2676},{"date":"2023-04-12","close":6265.8755},{"date":"2023-04-13","close":6275.0767},{"date":"2023-04-14","close":6348.6841},{"date":"2023-04-17","close":6210.6689},{"date":"2023-04-18","close":6118.6597},{"date":"2023-04-19","close":6201.4683},{"date":"2023-04-20","close":6146.2622},{"date":"2023-04-21","close":6192.2676},{"date":"2023-04-24","close":6072.6543},{"date":"2023-04-25","close":6017.4482},{"date":"2023-04-26","close":6017.4482},{"date":"2023-04-27","close":5962.2427},{"date":"2023-04-28","close":6026.6494},{"date":"2023-05-02","close":6100.2573},{"date":"2023-05-03","close":6026.6494},{"date":"2023-05-04","close":6091.0566},{"date":"2023-05-08","close":6173.8652},{"date":"2023-05-09","close":6109.459},{"date":"2023-05-10","close":6063.4531},{"date":"2023-05-11","close":6118.6597},{"date":"2023-05-12","close":6054.2524},{"date":"2023-05-15","close":6008.2476},{"date":"2023-05-16","close":5971.4434},{"date":"2023-05-17","close":5980.6445},{"date":"2023-05-18","close":6054.2524},{"date":"2023-05-19","close":6164.6646},{"date":"2023-05-22","close":6238.2725},{"date":"2023-05-23","close":6330.2822},{"date":"2023-05-24","close":6339.4829},{"date":"2023-05-25","close":6348.6841},{"date":"2023-05-26","close":6302.6792},{"date":"2023-05-30","close":6302.6792},{"date":"2023-05-31","close":6275.0767},{"date":"2023-06-01","close":6127.8604},{"date":"2023-06-02","close":6127.8604},{"date":"2023-06-05","close":6137.0615},{"date":"2023-06-07","close":6118.6597},{"date":"2023-06-08","close":6118.6597},{"date":"2023-06-09","close":6164.6646},{"date":"2023-06-12","close":6063.4531},{"date":"2023-06-13","close":6081.856},{"date":"2023-06-14","close":6035.8506},{"date":"2023-06-15","close":5980.6445},{"date":"2023-06-16","close":5971.4434},{"date":"2023-06-19","close":6035.8506},{"date":"2023-06-20","close":6008.2476},{"date":"2023-06-21","close":5971.4434},{"date":"2023-06-22","close":5953.042},{"date":"2023-06-23","close":5870.2324},{"date":"2023-06-26","close":5888.6343},{"date":"2023-06-27","close":5888.6343},{"date":"2023-06-28","close":5888.6343},{"date":"2023-06-29","close":5879.4336},{"date":"2023-06-30","close":5916.2373},{"date":"2023-07-03","close":5888.6343},{"date":"2023-07-04","close":5879.4336},{"date":"2023-07-05","close":5851.8306},{"date":"2023-07-06","close":5787.4238},{"date":"2023-07-07","close":5695.4136},{"date":"2023-07-10","close":5631.0068},{"date":"2023-07-11","close":5649.4092},{"date":"2023-07-12","close":5640.208},{"date":"2023-07-13","close":5631.0068},{"date":"2023-07-14","close":5621.8062},{"date":"2023-07-17","close":5575.8008},{"date":"2023-07-18","close":5474.5898},{"date":"2023-07-19","close":5456.188},{"date":"2023-07-20","close":5446.9868},{"date":"2023-07-21","close":5446.9868},{"date":"2023-07-24","close":5336.5752},{"date":"2023-07-25","close":5299.771},{"date":"2023-07-26","close":5152.5552},{"date":"2023-07-27","close":5235.3643},{"date":"2023-07-28","close":5364.1782},{"date":"2023-07-31","close":5373.3794},{"date":"2023-08-01","close":5437.7856},{"date":"2023-08-02","close":5437.7856},{"date":"2023-08-03","close":5410.1831},{"date":"2023-08-04","close":5373.3794},{"date":"2023-08-07","close":5446.9868},{"date":"2023-08-08","close":5391.7808},{"date":"2023-08-09","close":5437.7856},{"date":"2023-08-10","close":5520.5952},{"date":"2023-08-11","close":5538.9971},{"date":"2023-08-14","close":5566.6001},{"date":"2023-08-16","close":5640.208},{"date":"2023-08-17","close":5566.6001},{"date":"2023-08-18","close":5566.6001},{"date":"2023-08-21","close":5585.0015},{"date":"2023-08-22","close":5538.9971},{"date":"2023-08-23","close":5603.4038},{"date":"2023-08-24","close":5594.2026},{"date":"2023-08-25","close":5548.1978},{"date":"2023-08-28","close":5677.0122},{"date":"2023-08-29","close":5787.4238},{"date":"2023-08-30","close":5750.6191},{"date":"2023-08-31","close":5723.0166},{"date":"2023-09-01","close":5658.6099},{"date":"2023-09-04","close":5640.208},{"date":"2023-09-05","close":5594.2026},{"date":"2023-09-06","close":5594.2026},{"date":"2023-09-07","close":5529.7959},{"date":"2023-09-08","close":5566.6001},{"date":"2023-09-11","close":5750.6191},{"date":"2023-09-12","close":5833.4287},{"date":"2023-09-13","close":5787.4238},{"date":"2023-09-14","close":5815.0269},{"date":"2023-09-15","close":5879.4336},{"date":"2023-09-18","close":5842.6299},{"date":"2023-09-19","close":5888.6343},{"date":"2023-09-20","close":5879.4336},{"date":"2023-09-21","close":5833.4287},{"date":"2023-09-22","close":5842.6299},{"date":"2023-09-25","close":5833.4287},{"date":"2023-09-26","close":5842.6299},{"date":"2023-09-27","close":5815.0269},{"date":"2023-10-04","close":5677.0122},{"date":"2023-10-05","close":5649.4092},{"date":"2023-10-06","close":5732.2178},{"date":"2023-10-10","close":5603.4038},{"date":"2023-10-11","close":5658.6099},{"date":"2023-10-12","close":5723.0166},{"date":"2023-10-13","close":5704.6147},{"date":"2023-10-16","close":5704.6147},{"date":"2023-10-17","close":5732.2178},{"date":"2023-10-18","close":5631.0068},{"date":"2023-10-19","close":5686.2129},{"date":"2023-10-20","close":5621.8062},{"date":"2023-10-23","close":5631.0068},{"date":"2023-10-24","close":5621.8062},{"date":"2023-10-25","close":5640.208},{"date":"2023-10-26","close":5594.2026},{"date":"2023-10-27","close":5631.0068},{"date":"2023-10-30","close":5787.4238},{"date":"2023-10-31","close":5695.4136},{"date":"2023-11-01","close":5759.8208},{"date":"2023-11-02","close":5787.4238},{"date":"2023-11-03","close":5870.2324},{"date":"2023-11-06","close":5861.0312},{"date":"2023-11-07","close":5879.4336},{"date":"2023-11-08","close":6035.8506},{"date":"2023-11-09","close":6137.0615},{"date":"2023-11-10","close":6091.0566},{"date":"2023-11-13","close":5971.4434},{"date":"2023-11-14","close":6017.4482},{"date":"2023-11-15","close":6091.0566},{"date":"2023-11-16","close":6091.0566},{"date":"2023-11-17","close":6367.0859},{"date":"2023-11-20","close":6256.6743},{"date":"2023-11-21","close":6385.4888},{"date":"2023-11-22","close":6385.4888},{"date":"2023-11-23","close":6440.6943},{"date":"2023-11-24","close":6302.6792},{"date":"2023-11-27","close":6468.2974},{"date":"2023-11-28","close":6431.4932},{"date":"2023-11-29","close":6284.2773},{"date":"2023-11-30","close":6265.8755},{"date":"2023-12-01","close":6275.0767},{"date":"2023-12-04","close":6275.0767},{"date":"2023-12-05","close":6348.6841},{"date":"2023-12-06","close":6431.4932},{"date":"2023-12-07","close":6376.2866},{"date":"2023-12-08","close":6422.292},{"date":"2023-12-11","close":6403.8901},{"date":"2023-12-12","close":6394.6895},{"date":"2023-12-13","close":6468.2974},{"date":"2023-12-14","close":6339.4829},{"date":"2023-12-15","close":6468.2974},{"date":"2023-12-18","close":6495.8999},{"date":"2023-12-19","close":6560.3071},{"date":"2023-12-20","close":6698.3223},{"date":"2023-12-21","close":6523.5029},{"date":"2023-12-22","close":6597.1108},{"date":"2023-12-26","close":6560.3071},{"date":"2023-12-27","close":6723.5947},{"date":"2023-12-28","close":6617.938},{"date":"2024-01-02","close":6512.2812},{"date":"2024-01-03","close":6579.5176},{"date":"2024-01-04","close":6541.0967},{"date":"2024-01-05","close":6521.8867},{"date":"2024-01-08","close":6435.4404},{"date":"2024-01-09","close":6435.4404},{"date":"2024-01-10","close":6502.6763},{"date":"2024-01-11","close":6425.835},{"date":"2024-01-12","close":6339.3887},{"date":"2024-01-15","close":6243.3379},{"date":"2024-01-16","close":6243.3379},{"date":"2024-01-17","close":6214.5225},{"date":"2024-01-18","close":6166.4966},{"date":"2024-01-19","close":6147.2861},{"date":"2024-01-22","close":6281.7583},{"date":"2024-01-23","close":6310.5737},{"date":"2024-01-24","close":6224.1274},{"date":"2024-01-25","close":6377.8096},{"date":"2024-01-26","close":6560.3071},{"date":"2024-01-29","close":6886.8813},{"date":"2024-01-30","close":7050.1689},{"date":"2024-01-31","close":7030.9585},{"date":"2024-02-01","close":7597.6616},{"date":"2024-02-02","close":8183.5747},{"date":"2024-02-05","close":8145.1548},{"date":"2024-02-06","close":8221.9951},{"date":"2024-02-07","close":8462.123},{"date":"2024-02-08","close":8366.0732},{"date":"2024-02-13","close":7789.7642},{"date":"2024-02-14","close":7616.8721},{"date":"2024-02-15","close":7712.9233},{"date":"2024-02-16","close":7818.5796},{"date":"2024-02-19","close":7981.8672},{"date":"2024-02-20","close":8049.103},{"date":"2024-02-21","close":8145.1548},{"date":"2024-02-22","close":7933.8413},{"date":"2024-02-23","close":7885.8154},{"date":"2024-02-26","close":7712.9233},{"date":"2024-02-27","close":7808.9746},{"date":"2024-02-28","close":7847.395},{"date":"2024-02-29","close":7770.5537},{"date":"2024-03-04","close":7684.1079},{"date":"2024-03-05","close":7712.9233},{"date":"2024-03-06","close":7655.2925},{"date":"2024-03-07","close":7568.8462},{"date":"2024-03-08","close":7492.0054},{"date":"2024-03-11","close":7482.3999},{"date":"2024-03-12","close":7434.3745},{"date":"2024-03-13","close":7530.4258},{"date":"2024-03-14","close":7684.1079},{"date":"2024-03-15","close":7395.9536},{"date":"2024-03-18","close":7501.6104},{"date":"2024-03-19","close":7703.3184},{"date":"2024-03-20","close":7837.79},{"date":"2024-03-21","close":7943.4463},{"date":"2024-03-22","close":8068.313},{"date":"2024-03-25","close":7866.6055},{"date":"2024-03-26","close":7712.9233},{"date":"2024-03-27","close":7732.1338},{"date":"2024-03-28","close":7799.3691},{"date":"2024-03-29","close":7664.8979},{"date":"2024-04-01","close":8010.6826},{"date":"2024-04-02","close":7895.4209},{"date":"2024-04-03","close":8010.6826},{"date":"2024-04-04","close":8020.2876},{"date":"2024-04-05","close":8068.313},{"date":"2024-04-08","close":7991.4722},{"date":"2024-04-09","close":8029.8926},{"date":"2024-04-11","close":7962.6567},{"date":"2024-04-12","close":7981.8672},{"date":"2024-04-15","close":8510.1494},{"date":"2024-04-16","close":7972.2617},{"date":"2024-04-17","close":7789.7642},{"date":"2024-04-18","close":7972.2617},{"date":"2024-04-19","close":8154.7598},{"date":"2024-04-22","close":8423.7041},{"date":"2024-04-23","close":8308.4424},{"date":"2024-04-24","close":8241.2051},{"date":"2024-04-25","close":8318.0469},{"date":"2024-04-26","close":8394.8877},{"date":"2024-04-29","close":8462.123},{"date":"2024-04-30","close":8423.7041},{"date":"2024-05-02","close":8164.3647},{"date":"2024-05-03","close":8221.9951},{"date":"2024-05-07","close":8193.1807},{"date":"2024-05-08","close":8077.9189},{"date":"2024-05-09","close":8068.313},{"date":"2024-05-10","close":7933.8413},{"date":"2024-05-13","close":7847.395},{"date":"2024-05-14","close":7933.8413},{"date":"2024-05-16","close":7924.2363},{"date":"2024-05-17","close":7991.4722},{"date":"2024-05-20","close":7847.395},{"date":"2024-05-21","close":7808.9746},{"date":"2024-05-22","close":7808.9746},{"date":"2024-05-23","close":7828.1846},{"date":"2024-05-24","close":7712.9233},{"date":"2024-05-27","close":7905.0259},{"date":"2024-05-28","close":7818.5796},{"date":"2024-05-29","close":7626.4771},{"date":"2024-05-30","close":7511.2153},{"date":"2024-05-31","close":7636.0825},{"date":"2024-06-03","close":7655.2925},{"date":"2024-06-04","close":7597.6616},{"date":"2024-06-05","close":7645.6875},{"date":"2024-06-07","close":7616.8721},{"date":"2024-06-10","close":7578.4517},{"date":"2024-06-11","close":7559.2412},{"date":"2024-06-12","close":7626.4771},{"date":"2024-06-13","close":7597.6616},{"date":"2024-06-14","close":7655.2925},{"date":"2024-06-17","close":7914.6309},{"date":"2024-06-18","close":7876.2104},{"date":"2024-06-19","close":7760.9487},{"date":"2024-06-20","close":7751.3438},{"date":"2024-06-21","close":8049.103},{"date":"2024-06-24","close":7885.8154},{"date":"2024-06-25","close":7895.4209},{"date":"2024-06-26","close":7808.9746},{"date":"2024-06-27","close":7674.5029},{"date":"2024-06-28","close":7751.3438},{"date":"2024-07-01","close":7933.8413},{"date":"2024-07-02","close":7818.5796},{"date":"2024-07-03","close":7818.5796},{"date":"2024-07-04","close":7847.395},{"date":"2024-07-05","close":7837.79},{"date":"2024-07-08","close":7828.1846},{"date":"2024-07-09","close":7780.1592},{"date":"2024-07-10","close":7751.3438},{"date":"2024-07-11","close":7732.1338},{"date":"2024-07-12","close":7789.7642},{"date":"2024-07-15","close":8202.7852},{"date":"2024-07-16","close":8385.2832},{"date":"2024-07-17","close":8548.5703},{"date":"2024-07-18","close":8452.5186},{"date":"2024-07-19","close":8404.4932},{"date":"2024-07-22","close":8423.7041},{"date":"2024-07-23","close":8442.9131},{"date":"2024-07-24","close":8615.8057},{"date":"2024-07-25","close":8519.7539},{"date":"2024-07-26","close":9268.9551},{"date":"2024-07-29","close":9451.4531},{"date":"2024-07-30","close":9384.2158},{"date":"2024-07-31","close":9585.9248},{"date":"2024-08-01","close":9585.9248},{"date":"2024-08-02","close":9413.0322},{"date":"2024-08-05","close":8913.5645},{"date":"2024-08-06","close":8769.4883},{"date":"2024-08-07","close":8961.5908},{"date":"2024-08-08","close":9662.7656},{"date":"2024-08-09","close":9691.5811},{"date":"2024-08-12","close":9710.791},{"date":"2024-08-13","close":9758.8174},{"date":"2024-08-14","close":9768.4219},{"date":"2024-08-16","close":9806.8428},{"date":"2024-08-19","close":10027.7607},{"date":"2024-08-20","close":10094.9971},{"date":"2024-08-21","close":10402.3604},{"date":"2024-08-22","close":10037.3662},{"date":"2024-08-23","close":10431.1768},{"date":"2024-08-26","close":10575.2529},{"date":"2024-08-27","close":10728.9355},{"date":"2024-08-28","close":10431.1768},{"date":"2024-08-29","close":10450.3867},{"date":"2024-08-30","close":10517.6221},{"date":"2024-09-02","close":10700.1211},{"date":"2024-09-03","close":10738.541},{"date":"2024-09-04","close":10584.8594},{"date":"2024-09-05","close":10527.2275},{"date":"2024-09-06","close":10402.3604},{"date":"2024-09-09","close":10728.9355},{"date":"2024-09-10","close":10411.9658},{"date":"2024-09-11","close":10383.1504},{"date":"2024-09-12","close":10392.7559},{"date":"2024-09-13","close":10632.8838},{"date":"2024-09-19","close":10392.7559},{"date":"2024-09-20","close":10921.0381},{"date":"2024-09-23","close":10584.8594},{"date":"2024-09-24","close":10776.9619},{"date":"2024-09-25","close":10479.2021},{"date":"2024-09-26","close":10728.9355},{"date":"2024-09-27","close":10594.4639},{"date":"2024-09-30","close":10469.5967},{"date":"2024-10-02","close":10344.7295},{"date":"2024-10-04","close":10392.7559},{"date":"2024-10-07","close":10421.5713},{"date":"2024-10-08","close":10584.8594},{"date":"2024-10-10","close":10700.1211},{"date":"2024-10-11","close":10575.2529},{"date":"2024-10-14","close":10661.7002},{"date":"2024-10-15","close":10632.8838},{"date":"2024-10-16","close":10978.6689},{"date":"2024-10-17","close":10853.8018},{"date":"2024-10-18","close":10565.6484},{"date":"2024-10-21","close":10584.8594},{"date":"2024-10-22","close":10440.7812},{"date":"2024-10-23","close":10402.3604},{"date":"2024-10-24","close":10517.6221},{"date":"2024-10-25","close":10469.5967},{"date":"2024-10-28","close":10469.5967},{"date":"2024-10-29","close":10565.6484},{"date":"2024-10-30","close":10632.8838},{"date":"2024-10-31","close":10805.7764},{"date":"2024-11-01","close":10853.8018},{"date":"2024-11-04","close":11430.1104},{"date":"2024-11-05","close":11458.9258},{"date":"2024-11-06","close":11286.0332},{"date":"2024-11-07","close":11286.0332},{"date":"2024-11-08","close":11247.6133},{"date":"2024-11-11","close":11141.9561},{"date":"2024-11-12","close":11122.7461},{"date":"2024-11-13","close":10757.752},{"date":"2024-11-14","close":10738.541},{"date":"2024-11-15","close":10805.7764},{"date":"2024-11-18","close":10776.9619},{"date":"2024-11-19","close":10815.3818},{"date":"2024-11-20","close":10536.833},{"date":"2024-11-21","close":10479.2021},{"date":"2024-11-22","close":10882.6182},{"date":"2024-11-25","close":11189.9824},{"date":"2024-11-26","close":11238.0078},{"date":"2024-11-27","close":11574.1875},{"date":"2024-11-28","close":11737.4746},{"date":"2024-11-29","close":11554.9775},{"date":"2024-12-02","close":11218.7979},{"date":"2024-12-03","close":11343.6641},{"date":"2024-12-04","close":11257.2178},{"date":"2024-12-05","close":11391.6904},{"date":"2024-12-06","close":11199.5869},{"date":"2024-12-09","close":10796.1709},{"date":"2024-12-10","close":10824.9873},{"date":"2024-12-11","close":10969.0635},{"date":"2024-12-12","close":11286.0332},{"date":"2024-12-13","close":11343.6641},{"date":"2024-12-16","close":11334.0596},{"date":"2024-12-17","close":11449.3213},{"date":"2024-12-18","close":11382.084},{"date":"2024-12-19","close":11430.1104},{"date":"2024-12-20","close":11545.3721},{"date":"2024-12-23","close":11651.0283},{"date":"2024-12-24","close":11699.0547},{"date":"2024-12-26","close":11603.0029},{"date":"2024-12-27","close":11526.1621},{"date":"2024-12-30","close":11439.7148},{"date":"2025-01-02","close":11612.6084},{"date":"2025-01-03","close":11775.8945},{"date":"2025-01-06","close":11814.3154},{"date":"2025-01-07","close":11910.3672},{"date":"2025-01-08","close":12064.0488},{"date":"2025-01-09","close":12054.4443},{"date":"2025-01-10","close":12227.3359},{"date":"2025-01-13","close":12236.9414},{"date":"2025-01-14","close":12140.8906},{"date":"2025-01-15","close":12092.8652},{"date":"2025-01-16","close":12025.6289},{"date":"2025-01-17","close":11727.8701},{"date":"2025-01-20","close":11641.4238},{"date":"2025-01-21","close":11967.998},{"date":"2025-01-22","close":11958.3936},{"date":"2025-01-23","close":12169.7061},{"date":"2025-01-24","close":12083.2598},{"date":"2025-01-31","close":11996.8135},{"date":"2025-02-03","close":11871.9463},{"date":"2025-02-04","close":11891.1562},{"date":"2025-02-05","close":12275.3623},{"date":"2025-02-06","close":12688.3828},{"date":"2025-02-07","close":12486.6758},{"date":"2025-02-10","close":12304.1777},{"date":"2025-02-11","close":12304.1777},{"date":"2025-02-12","close":12246.5469},{"date":"2025-02-13","close":12429.0449},{"date":"2025-02-14","close":12304.1777},{"date":"2025-02-17","close":12361.8086},{"date":"2025-02-18","close":12611.542},{"date":"2025-02-19","close":12601.9375},{"date":"2025-02-20","close":12755.6191},{"date":"2025-02-21","close":12918.9062},{"date":"2025-02-24","close":12909.3008},{"date":"2025-02-25","close":13091.7988},{"date":"2025-02-26","close":13245.4805},{"date":"2025-02-27","close":13293.5068},{"date":"2025-02-28","close":13255.0859},{"date":"2025-03-04","close":13168.6396},{"date":"2025-03-05","close":13264.6904},{"date":"2025-03-06","close":13495.2148},{"date":"2025-03-07","close":13485.6094},{"date":"2025-03-10","close":13821.7891},{"date":"2025-03-11","close":13917.8408},{"date":"2025-03-12","close":13591.2656},{"date":"2025-03-13","close":14033.1025},{"date":"2025-03-14","close":13965.8662},{"date":"2025-03-17","close":13783.3691},{"date":"2025-03-18","close":13687.3174},{"date":"2025-03-19","close":13754.5527},{"date":"2025-03-20","close":13524.0303},{"date":"2025-03-21","close":13917.8408},{"date":"2025-03-24","close":13956.2617},{"date":"2025-03-25","close":13735.3428},{"date":"2025-03-26","close":13370.3477},{"date":"2025-03-27","close":13946.6553},{"date":"2025-03-28","close":14517.5137},{"date":"2025-03-31","close":14655.3066},{"date":"2025-04-01","close":15029.3174},{"date":"2025-04-02","close":15413.1699},{"date":"2025-04-03","close":15737.9688},{"date":"2025-04-04","close":15767.4961},{"date":"2025-04-07","close":15314.7461},{"date":"2025-04-08","close":15029.3174},{"date":"2025-04-09","close":14615.9375},{"date":"2025-04-10","close":15344.2734},{"date":"2025-04-11","close":16082.4521},{"date":"2025-04-14","close":16535.2012},{"date":"2025-04-15","close":16682.8379},{"date":"2025-04-16","close":17558.8105},{"date":"2025-04-17","close":17558.8105},{"date":"2025-04-18","close":17903.293},{"date":"2025-04-21","close":17814.7109},{"date":"2025-04-22","close":18001.7168},{"date":"2025-04-23","close":17470.2285},{"date":"2025-04-24","close":17834.3965},{"date":"2025-04-25","close":17578.4941},{"date":"2025-04-28","close":18169.0371},{"date":"2025-04-29","close":18306.8301},{"date":"2025-04-30","close":18936.7422},{"date":"2025-05-02","close":18887.5312},{"date":"2025-05-07","close":19291.0684},{"date":"2025-05-08","close":18966.2695},{"date":"2025-05-09","close":18798.9492},{"date":"2025-05-12","close":18749.7383},{"date":"2025-05-13","close":19054.8516},{"date":"2025-05-14","close":18759.5801},{"date":"2025-05-15","close":19340.2812},{"date":"2025-05-16","close":18956.4277},{"date":"2025-05-19","close":18946.5859},{"date":"2025-05-20","close":18956.4277},{"date":"2025-05-21","close":19487.916},{"date":"2025-05-22","close":19733.9766},{"date":"2025-05-23","close":20029.248},{"date":"2025-05-26","close":18552.8906},{"date":"2025-05-27","close":18700.5254},{"date":"2025-05-28","close":19202.4883},{"date":"2025-05-29","close":19487.916},{"date":"2025-05-30","close":19291.0684},{"date":"2025-06-02","close":19192.6445},{"date":"2025-06-04","close":20127.6719},{"date":"2025-06-05","close":20964.2734},{"date":"2025-06-09","close":21456.3926},{"date":"2025-06-10","close":21210.334},{"date":"2025-06-11","close":22046.9355},{"date":"2025-06-12","close":21899.3008},{"date":"2025-06-13","close":20718.2148},{"date":"2025-06-16","close":22243.7832},{"date":"2025-06-17","close":22539.0547},{"date":"2025-06-18","close":22588.2676},{"date":"2025-06-19","close":22194.5723},{"date":"2025-06-20","close":22145.3594},{"date":"2025-06-23","close":22194.5723},{"date":"2025-06-24","close":23080.3867},{"date":"2025-06-25","close":23277.2344},{"date":"2025-06-26","close":22735.9023},{"date":"2025-06-27","close":22096.1484},{"date":"2025-06-30","close":23129.5977},{"date":"2025-07-01","close":24113.8359},{"date":"2025-07-02","close":22539.0547},{"date":"2025-07-03","close":22686.6914},{"date":"2025-07-04","close":21702.4531},{"date":"2025-07-07","close":22194.5723},{"date":"2025-07-08","close":22785.1152},{"date":"2025-07-09","close":24163.0488},{"date":"2025-07-10","close":24409.1074},{"date":"2025-07-11","close":22391.4199},{"date":"2025-07-14","close":22440.6309},{"date":"2025-07-15","close":22145.3594},{"date":"2025-07-16","close":21800.877},{"date":"2025-07-17","close":21505.6055},{"date":"2025-07-18","close":21850.0879},{"date":"2025-07-21","close":21210.334},{"date":"2025-07-22","close":21456.3926},{"date":"2025-07-23","close":21604.0293},{"date":"2025-07-24","close":22145.3594},{"date":"2025-07-25","close":21800.877},{"date":"2025-07-28","close":22145.3594},{"date":"2025-07-29","close":22391.4199},{"date":"2025-07-30","close":23178.8105},{"date":"2025-07-31","close":22735.9023},{"date":"2025-08-01","close":21751.6641},{"date":"2025-08-04","close":22243.7832},{"date":"2025-08-05","close":23031.1738},{"date":"2025-08-06","close":23326.4453},{"date":"2025-08-07","close":23129.5977},{"date":"2025-08-08","close":24261.4727},{"date":"2025-08-11","close":23916.9883},{"date":"2025-08-12","close":23572.5059},{"date":"2025-08-13","close":21259.5449},{"date":"2025-08-14","close":21013.4863},{"date":"2025-08-18","close":19733.9766},{"date":"2025-08-19","close":19783.1875},{"date":"2025-08-20","close":19980.0352},{"date":"2025-08-21","close":19930.8242},{"date":"2025-08-22","close":19832.4004},{"date":"2025-08-25","close":20324.5195},{"date":"2025-08-26","close":20669.002},{"date":"2025-08-27","close":20767.4258},{"date":"2025-08-28","close":21210.334},{"date":"2025-08-29","close":21161.1211},{"date":"2025-09-01","close":20915.0625},{"date":"2025-09-02","close":20619.791},{"date":"2025-09-03","close":19881.6113},{"date":"2025-09-04","close":20029.248},{"date":"2025-09-05","close":20029.248},{"date":"2025-09-08","close":21111.9102},{"date":"2025-09-09","close":20718.2148},{"date":"2025-09-10","close":21013.4863},{"date":"2025-09-11","close":21210.334},{"date":"2025-09-12","close":21013.4863},{"date":"2025-09-15","close":21407.1816},{"date":"2025-09-16","close":20570.5781},{"date":"2025-09-17","close":20373.7305},{"date":"2025-09-18","close":18995.7969},{"date":"2025-09-19","close":19190.0},{"date":"2025-09-22","close":18798.9492},{"date":"2025-09-23","close":17932.8203},{"date":"2025-09-24","close":18001.7168},{"date":"2025-09-25","close":17883.6074},{"date":"2025-09-26","close":17578.4941},{"date":"2025-09-29","close":17480.0703},{"date":"2025-09-30","close":17125.7441},{"date":"2025-10-01","close":16869.8438},{"date":"2025-10-02","close":16968.2676},{"date":"2025-10-10","close":17056.8477},{"date":"2025-10-13","close":17224.168},{"date":"2025-10-14","close":17883.6074},{"date":"2025-10-15","close":17795.0273},{"date":"2025-10-16","close":17676.918},{"date":"2025-10-17","close":16879.6855},{"date":"2025-10-20","close":17322.5918},{"date":"2025-10-21","close":16997.793},{"date":"2025-10-22","close":17539.125},{"date":"2025-10-23","close":17263.5391},{"date":"2025-10-24","close":17578.4941},{"date":"2025-10-27","close":17755.6582},{"date":"2025-10-28","close":18523.3633},{"date":"2025-10-29","close":18464.3086},{"date":"2025-10-30","close":17962.3477},{"date":"2025-10-31","close":18119.8262},{"date":"2025-11-03","close":18080.4551},{"date":"2025-11-04","close":18798.9492},{"date":"2025-11-05","close":17893.4512},{"date":"2025-11-06","close":16978.1094},{"date":"2025-11-07","close":17637.5488},{"date":"2025-11-10","close":17696.6035},{"date":"2025-11-11","close":16948.582},{"date":"2025-11-12","close":17263.5391},{"date":"2025-11-13","close":17086.375},{"date":"2025-11-14","close":16919.0547},{"date":"2025-11-17","close":16987.9512},{"date":"2025-11-18","close":16495.832},{"date":"2025-11-19","close":16564.7285},{"date":"2025-11-20","close":16928.8965},{"date":"2025-11-21","close":17529.2832},{"date":"2025-11-24","close":17165.1152},{"date":"2025-11-25","close":17037.1641},{"date":"2025-11-26","close":17125.7441},{"date":"2025-11-27","close":16997.793},{"date":"2025-11-28","close":17155.2715},{"date":"2025-12-01","close":17047.0059},{"date":"2025-12-02","close":17430.8594},{"date":"2025-12-03","close":17627.707},{"date":"2025-12-04","close":17519.4395},{"date":"2025-12-05","close":18011.5586},{"date":"2025-12-08","close":17676.918},{"date":"2025-12-09","close":17844.2383},{"date":"2025-12-10","close":17696.6035},{"date":"2025-12-11","close":17745.8145},{"date":"2025-12-12","close":18316.6738},{"date":"2025-12-15","close":18306.8301},{"date":"2025-12-16","close":17519.4395},{"date":"2025-12-17","close":17539.125},{"date":"2025-12-18","close":17361.9629},{"date":"2025-12-19","close":17066.6914},{"date":"2025-12-22","close":17667.0762},{"date":"2025-12-23","close":17755.6582},{"date":"2025-12-24","close":17765.5},{"date":"2025-12-26","close":17814.7109},{"date":"2025-12-29","close":17283.2227},{"date":"2025-12-30","close":18415.0977},{"date":"2026-01-02","close":17224.168},{"date":"2026-01-05","close":17214.3262},{"date":"2026-01-06","close":16948.582},{"date":"2026-01-07","close":16545.0449},{"date":"2026-01-08","close":15757.6533},{"date":"2026-01-09","close":15737.9688},{"date":"2026-01-12","close":15993.8711},{"date":"2026-01-13","close":16151.3486},{"date":"2026-01-14","close":16417.0938},{"date":"2026-01-15","close":16436.7773},{"date":"2026-01-16","close":16554.8867},{"date":"2026-01-19","close":16318.6699},{"date":"2026-01-20","close":16554.8867},{"date":"2026-01-21","close":16476.1484},{"date":"2026-01-22","close":16436.7773},{"date":"2026-01-23","close":17716.2871},{"date":"2026-01-26","close":18011.5586},{"date":"2026-01-27","close":18031.2441},{"date":"2026-01-28","close":18523.3633},{"date":"2026-01-29","close":19025.3242},{"date":"2026-01-30","close":18710.3691},{"date":"2026-02-02","close":19025.3242},{"date":"2026-02-03","close":20669.002},{"date":"2026-02-04","close":20718.2148},{"date":"2026-02-05","close":19359.9648},{"date":"2026-02-06","close":18838.3184},{"date":"2026-02-09","close":19517.4434},{"date":"2026-02-10","close":20373.7305},{"date":"2026-02-11","close":20865.8496},{"date":"2026-02-12","close":21111.9102},{"date":"2026-02-13","close":22342.207},{"date":"2026-02-19","close":22539.0547},{"date":"2026-02-20","close":22883.5391},{"date":"2026-02-23","close":23670.9297},{"date":"2026-02-24","close":24113.8359},{"date":"2026-02-25","close":24556.7441},{"date":"2026-02-26","close":25098.0742},{"date":"2026-02-27","close":24261.4727},{"date":"2026-03-03","close":25147.2871},{"date":"2026-03-04","close":22243.7832},{"date":"2026-03-05","close":23966.2012},{"date":"2026-03-06","close":23621.7168},{"date":"2026-03-09","close":23474.082},{"date":"2026-03-10","close":23326.4453},{"date":"2026-03-11","close":24901.2266},{"date":"2026-03-12","close":24064.625},{"date":"2026-03-13","close":24064.625},{"date":"2026-03-16","close":24261.4727},{"date":"2026-03-17","close":24064.625},{"date":"2026-03-18","close":24655.168},{"date":"2026-03-19","close":24655.168},{"date":"2026-03-20","close":27607.8809},{"date":"2026-03-23","close":27411.0332},{"date":"2026-03-24","close":26131.5234},{"date":"2026-03-25","close":27361.8223},{"date":"2026-03-26","close":29674.7812},{"date":"2026-03-27","close":28100.0},{"date":"2026-03-30","close":28750.0},{"date":"2026-03-31","close":27750.0},{"date":"2026-04-01","close":28300.0},{"date":"2026-04-02","close":27500.0},{"date":"2026-04-03","close":26650.0},{"date":"2026-04-06","close":26850.0},{"date":"2026-04-07","close":26100.0},{"date":"2026-04-08","close":27100.0},{"date":"2026-04-09","close":27050.0},{"date":"2026-04-10","close":27550.0},{"date":"2026-04-13","close":27800.0},{"date":"2026-04-14","close":27200.0},{"date":"2026-04-15","close":27050.0},{"date":"2026-04-16","close":27250.0},{"date":"2026-04-17","close":27200.0},{"date":"2026-04-20","close":27150.0},{"date":"2026-04-21","close":26900.0},{"date":"2026-04-22","close":27000.0},{"date":"2026-04-23","close":27050.0},{"date":"2026-04-24","close":27550.0},{"date":"2026-04-27","close":27550.0},{"date":"2026-04-28","close":27900.0},{"date":"2026-04-29","close":28800.0},{"date":"2026-04-30","close":28100.0},{"date":"2026-05-04","close":28100.0},{"date":"2026-05-06","close":27650.0},{"date":"2026-05-07","close":28150.0},{"date":"2026-05-08","close":27800.0},{"date":"2026-05-11","close":27200.0},{"date":"2026-05-12","close":25250.0},{"date":"2026-05-13","close":24150.0},{"date":"2026-05-14","close":24300.0},{"date":"2026-05-15","close":24150.0},{"date":"2026-05-18","close":23000.0},{"date":"2026-05-19","close":22750.0},{"date":"2026-05-20","close":22050.0},{"date":"2026-05-21","close":22800.0},{"date":"2026-05-22","close":22850.0},{"date":"2026-05-26","close":22750.0},{"date":"2026-05-27","close":22050.0},{"date":"2026-05-28","close":22000.0},{"date":"2026-05-29","close":22100.0},{"date":"2026-06-01","close":20700.0},{"date":"2026-06-02","close":20500.0},{"date":"2026-06-04","close":20500.0},{"date":"2026-06-05","close":20350.0},{"date":"2026-06-08","close":18770.0},{"date":"2026-06-09","close":19780.0},{"date":"2026-06-10","close":20450.0},{"date":"2026-06-11","close":19860.0},{"date":"2026-06-12","close":21150.0},{"date":"2026-06-15","close":21450.0},{"date":"2026-06-16","close":22450.0},{"date":"2026-06-17","close":21550.0},{"date":"2026-06-18","close":20900.0},{"date":"2026-06-19","close":20600.0},{"date":"2026-06-22","close":20250.0},{"date":"2026-06-23","close":19810.0},{"date":"2026-06-24","close":19600.0},{"date":"2026-06-25","close":19440.0},{"date":"2026-06-26","close":19130.0},{"date":"2026-06-29","close":21550.0},{"date":"2026-06-30","close":20800.0},{"date":"2026-07-01","close":21450.0},{"date":"2026-07-02","close":21300.0},{"date":"2026-07-03","close":21350.0},{"date":"2026-07-06","close":21000.0},{"date":"2026-07-07","close":21150.0},{"date":"2026-07-08","close":20650.0},{"date":"2026-07-09","close":20250.0},{"date":"2026-07-10","close":20300.0},{"date":"2026-07-13","close":20150.0},{"date":"2026-07-14","close":19730.0},{"date":"2026-07-15","close":19800.0},{"date":"2026-07-16","close":20400.0},{"date":"2026-07-20","close":20100.0},{"date":"2026-07-21","close":20100.0},{"date":"2026-07-22","close":19930.0},{"date":"2026-07-23","close":23100.0},{"date":"2026-07-24","close":23000.0},{"date":"2026-07-27","close":21600.0},{"date":"2026-07-28","close":20050.0},{"date":"2026-07-29","close":18300.0},{"date":"2026-07-30","close":19100.0},{"date":"2026-07-31","close":19960.0},{"date":"2026-08-03","close":19720.0},{"date":"2026-08-04","close":21000.0},{"date":"2026-08-05","close":22200.0},{"date":"2026-08-06","close":22700.0},{"date":"2026-08-07","close":22650.0},{"date":"2026-08-10","close":22750.0},{"date":"2026-08-11","close":22950.0},{"date":"2026-08-12","close":22500.0},{"date":"2026-08-13","close":22300.0},{"date":"2026-08-14","close":22300.0},{"date":"2026-08-18","close":22200.0},{"date":"2026-08-19","close":21650.0},{"date":"2026-08-20","close":21300.0},{"date":"2026-08-21","close":21150.0},{"date":"2026-08-24","close":21250.0},{"date":"2026-08-25","close":21550.0},{"date":"2026-08-26","close":23000.0},{"date":"2026-08-27","close":23200.0},{"date":"2026-08-28","close":23200.0},{"date":"2026-08-31","close":22600.0},{"date":"2026-09-01","close":22350.0},{"date":"2026-09-02","close":22000.0},{"date":"2026-09-03","close":22600.0},{"date":"2026-09-04","close":22650.0},{"date":"2026-09-07","close":23000.0},{"date":"2026-09-08","close":23350.0},{"date":"2026-09-09","close":24700.0},{"date":"2026-09-10","close":27350.0},{"date":"2026-09-11","close":28450.0},{"date":"2026-09-14","close":27850.0},{"date":"2026-09-15","close":27650.0},{"date":"2026-09-16","close":26200.0},{"date":"2026-09-17","close":27100.0},{"date":"2026-09-18","close":26550.0},{"date":"2026-09-21","close":26300.0},{"date":"2026-09-22","close":25800.0},{"date":"2026-09-23","close":25500.0},{"date":"2026-09-28","close":26100.0},{"date":"2026-09-29","close":25350.0},{"date":"2026-09-30","close":25400.0},{"date":"2026-10-01","close":24750.0},{"date":"2026-10-02","close":23500.0},{"date":"2026-10-06","close":23250.0},{"date":"2026-10-07","close":22650.0},{"date":"2026-10-08","close":24050.0},{"date":"2026-10-12","close":21800.0},{"date":"2026-10-13","close":22000.0},{"date":"2026-10-14","close":21500.0},{"date":"2026-10-15","close":20800.0},{"date":"2026-10-16","close":21250.0},{"date":"2026-10-19","close":21200.0},{"date":"2026-10-20","close":20200.0},{"date":"2026-10-21","close":20750.0},{"date":"2026-10-22","close":20700.0},{"date":"2026-10-23","close":20750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":616.0,"foreign_net":2972.0,"institution_net":-3588.0},{"date":"2026-10-21","retail_net":5345.0,"foreign_net":-3810.0,"institution_net":-1535.0},{"date":"2026-10-20","retail_net":11063.0,"foreign_net":-364.0,"institution_net":-10699.0},{"date":"2026-10-19","retail_net":3894.0,"foreign_net":-4153.0,"institution_net":259.0},{"date":"2026-10-16","retail_net":-808.0,"foreign_net":-4272.0,"institution_net":5080.0},{"date":"2026-10-15","retail_net":358.0,"foreign_net":-17773.0,"institution_net":17415.0},{"date":"2026-10-14","retail_net":14150.0,"foreign_net":10688.0,"institution_net":-24838.0},{"date":"2026-10-13","retail_net":-14543.0,"foreign_net":25710.0,"institution_net":-11167.0},{"date":"2026-10-12","retail_net":18994.0,"foreign_net":838.0,"institution_net":-19832.0},{"date":"2026-10-08","retail_net":13411.0,"foreign_net":-14770.0,"institution_net":1359.0},{"date":"2026-10-07","retail_net":6241.0,"foreign_net":-784.0,"institution_net":-5457.0},{"date":"2026-10-06","retail_net":16126.0,"foreign_net":3307.0,"institution_net":-19433.0},{"date":"2026-10-02","retail_net":6957.0,"foreign_net":27188.0,"institution_net":-34145.0},{"date":"2026-10-01","retail_net":8020.0,"foreign_net":-1366.0,"institution_net":-6654.0},{"date":"2026-09-30","retail_net":4498.0,"foreign_net":-9848.0,"institution_net":5350.0},{"date":"2026-09-29","retail_net":5190.0,"foreign_net":-12306.0,"institution_net":7116.0},{"date":"2026-09-28","retail_net":-12668.0,"foreign_net":8338.0,"institution_net":4330.0},{"date":"2026-09-23","retail_net":4105.0,"foreign_net":4062.0,"institution_net":-8167.0},{"date":"2026-09-22","retail_net":-1443.0,"foreign_net":3537.0,"institution_net":-2094.0},{"date":"2026-09-21","retail_net":-3419.0,"foreign_net":-1389.0,"institution_net":4808.0},{"date":"2026-09-18","retail_net":-11124.0,"foreign_net":3346.0,"institution_net":7778.0},{"date":"2026-09-17","retail_net":-14566.0,"foreign_net":-4003.0,"institution_net":18569.0},{"date":"2026-09-16","retail_net":-20121.0,"foreign_net":45745.0,"institution_net":-25624.0},{"date":"2026-09-15","retail_net":-22686.0,"foreign_net":8807.0,"institution_net":13879.0},{"date":"2026-09-14","retail_net":-33546.0,"foreign_net":32896.0,"institution_net":650.0},{"date":"2026-09-11","retail_net":-76650.0,"foreign_net":62335.0,"institution_net":14315.0},{"date":"2026-09-10","retail_net":-150844.0,"foreign_net":108727.0,"institution_net":42117.0},{"date":"2026-09-09","retail_net":-43014.0,"foreign_net":40678.0,"institution_net":2336.0},{"date":"2026-09-08","retail_net":-16833.0,"foreign_net":28939.0,"institution_net":-12106.0},{"date":"2026-09-07","retail_net":-10039.0,"foreign_net":-768.0,"institution_net":10807.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":616.0,"foreign_net":2972.0,"institution_net":-3588.0},"d3":{"retail_net":17024.0,"foreign_net":-1202.0,"institution_net":-15822.0},"d7":{"retail_net":34618.0,"foreign_net":-16712.0,"institution_net":-17906.0},"d14":{"retail_net":89824.0,"foreign_net":23411.0,"institution_net":-113235.0},"d30":{"retail_net":-313336.0,"foreign_net":342507.0,"institution_net":-29171.0}},"analysis":"최근 5일 외국인 순매수 -9627.00, 기관 순매수 -1.05만. 30일 누적: 외국인 34.25만, 기관 -2.92만.","foreign_flow":-9627.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-10483.0},"insider_trades":[],"price_analysis":{"current":20850.0,"low_30d":20000.0,"support":20915.0,"high_30d":29150.0,"change_1d":0.7,"change_7d":-2.4,"change_30d":-11.3,"resistance":28235.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.12,"per":2.73,"quarter":"2024-Q2"},{"pbr":0.16,"per":3.88,"quarter":"2024-Q3"},{"pbr":0.17,"per":3.63,"quarter":"2024-Q4"},{"pbr":0.22,"per":3.67,"quarter":"2025-Q1"},{"pbr":0.34,"per":5.25,"quarter":"2025-Q2"},{"pbr":0.25,"per":3.43,"quarter":"2025-Q3"},{"pbr":0.26,"per":3.65,"quarter":"2025-Q4"},{"pbr":0.39,"per":5.54,"quarter":"2026-Q1"},{"pbr":0.28,"per":2.56,"quarter":"2026-Q2"},{"pbr":0.22,"per":2.57,"quarter":"현재"}],"timeline":[{"close":7751.3438,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10469.5967,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11439.7148,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14655.3066,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23129.5977,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17125.7441,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18415.0977,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.24,"pbr_5y_low":0.12,"per_5y_avg":3.82,"per_5y_low":2.56,"current_pbr":0.22,"current_per":2.57,"pbr_5y_high":0.39,"per_5y_high":5.54,"pbr_5y_median":0.25,"per_5y_median":3.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +20.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 2.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":2.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.12,"per":2.73,"close":7751.3438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":3.88,"close":10469.5967,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":3.63,"close":11439.7148,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":3.67,"close":14655.3066,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":5.25,"close":23129.5977,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":3.43,"close":17125.7441,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":3.65,"close":18415.0977,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":5.54,"close":27750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":2.56,"close":20800.0,"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":"2.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4298.2,"pbr":null,"per":null,"roa":0.02019865952055337,"roe":0.044538588171258074,"revenue":1519714183593.0,"market_cap":null,"net_income":256782004991.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21735004147955064,"total_assets":12712824072791.0,"total_equity":5765382683520.0,"profit_margin":0.16896730172242025,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":228381795436.0,"operating_margin":0.150279439319337},{"eps":1296.86,"pbr":0.46,"per":5.36,"roa":0.008678121923980283,"roe":0.019608715104411464,"revenue":1257391332747.0,"market_cap":1613000000000.0,"net_income":107167044085.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22001085321753427,"total_assets":12349105604159.0,"total_equity":5465276205726.0,"profit_margin":0.08522966660735136,"dividend_yield":1.67,"fiscal_quarter":"Q1","operating_income":180345780876.0,"operating_margin":0.14342852235349982},{"eps":1117.7184363757074,"pbr":null,"per":null,"roa":0.007280967761304431,"roe":0.017013805125094515,"revenue":1378236957559.0,"market_cap":null,"net_income":92363289589.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2488955126377934,"total_assets":12685578705605.0,"total_equity":5428726196750.0,"profit_margin":0.0670155368294469,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":131451903908.0,"operating_margin":0.0953768531507201},{"eps":1414.0831732935087,"pbr":null,"per":null,"roa":0.008918253392992454,"roe":0.021871757818492574,"revenue":1822061044983.0,"market_cap":null,"net_income":116884971950.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16566351471380933,"total_assets":13106262717523.0,"total_equity":5344105074681.0,"profit_margin":0.06414986603870373,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":196157870210.0,"operating_margin":0.10765713407358982},{"eps":1183.0396436963656,"pbr":null,"per":null,"roa":0.007621135215240174,"roe":0.018697078155236392,"revenue":1818814468138.0,"market_cap":null,"net_income":97758485942.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14908818921184536,"total_assets":12827286641826.0,"total_equity":5228543472426.0,"profit_margin":0.05374846508785453,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":166411826097.0,"operating_margin":0.09149466809957976},{"eps":1324.5689262244584,"pbr":null,"per":null,"roa":0.008610986457868508,"roe":0.021241081307942455,"revenue":1565685498947.0,"market_cap":null,"net_income":109476675222.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16649536212433444,"total_assets":12713604388724.0,"total_equity":5154006692732.0,"profit_margin":0.069922519749738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":154846534009.0,"operating_margin":0.09890015211429234},{"eps":1072.670545180635,"pbr":null,"per":null,"roa":0.007149421642255536,"roe":0.01738462832985525,"revenue":1719961547169.0,"market_cap":null,"net_income":88640731846.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12388760033834814,"total_assets":12398308042444.0,"total_equity":5098799362525.0,"profit_margin":0.05153646137723237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":92017492973.0,"operating_margin":0.0534997384822107},{"eps":827.0636525391727,"pbr":null,"per":null,"roa":0.005512440094577017,"roe":0.013367605041083155,"revenue":1569233670855.0,"market_cap":null,"net_income":68344868584.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11682942647292983,"total_assets":12398296836139.0,"total_equity":5112723511351.0,"profit_margin":0.043553021996247485,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":92869812376.0,"operating_margin":0.05918163374954841},{"eps":766.0768821817984,"pbr":null,"per":null,"roa":0.005156896183479066,"roe":0.012529920293898038,"revenue":1540327355116.0,"market_cap":null,"net_income":63305192626.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1207180688471229,"total_assets":12275832278495.0,"total_equity":5052322053224.0,"profit_margin":0.041098531695707353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84198290965.0,"operating_margin":0.05466259537970689},{"eps":483.99175875072353,"pbr":null,"per":null,"roa":0.0033170200832148265,"roe":0.008005989059180955,"revenue":1370737682190.0,"market_cap":null,"net_income":40010826567.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12218344536309694,"total_assets":12062280469590.0,"total_equity":4997611946661.0,"profit_margin":0.029189265814211447,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":75613081789.0,"operating_margin":0.05516232811823959},{"eps":619.3742379548725,"pbr":null,"per":null,"roa":0.004404349045088553,"roe":0.010207053137783108,"revenue":1589155139776.0,"market_cap":null,"net_income":51182337378.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12168708107583373,"total_assets":11620863118257.0,"total_equity":5014408829571.0,"profit_margin":0.03220726290147759,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":102094873916.0,"operating_margin":0.06424474952797297},{"eps":973.0354571063023,"pbr":null,"per":null,"roa":0.0071070278645215665,"roe":0.016329724806703694,"revenue":1460005087674.0,"market_cap":null,"net_income":80407330487.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12664978371451252,"total_assets":11313777294781.0,"total_equity":4923985642060.0,"profit_margin":0.05507332211773354,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":100172563105.0,"operating_margin":0.06861110550278249}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2842.4783,"per":2.73,"date":"2024-06","close":7751.34,"source":"reported"},{"eps":2842.4783,"per":3.37,"date":"2024-07","close":9585.92,"source":"reported"},{"eps":2842.4783,"per":3.7,"date":"2024-08","close":10517.62,"source":"reported"},{"eps":2696.5065,"per":3.88,"date":"2024-09","close":10469.6,"source":"reported"},{"eps":2696.5065,"per":4.01,"date":"2024-10","close":10805.78,"source":"reported"},{"eps":2696.5065,"per":4.29,"date":"2024-11","close":11554.98,"source":"reported"},{"eps":3149.8028,"per":3.63,"date":"2024-12","close":11439.71,"source":"reported"},{"eps":3149.8028,"per":3.81,"date":"2025-01","close":11996.81,"source":"reported"},{"eps":3149.8028,"per":4.21,"date":"2025-02","close":13255.09,"source":"reported"},{"eps":3990.38,"per":3.67,"date":"2025-03","close":14655.31,"source":"reported"},{"eps":3990.38,"per":4.75,"date":"2025-04","close":18936.74,"source":"reported"},{"eps":3990.38,"per":4.83,"date":"2025-05","close":19291.07,"source":"reported"},{"eps":4407.3428,"per":5.25,"date":"2025-06","close":23129.6,"source":"reported"},{"eps":4407.3428,"per":5.16,"date":"2025-07","close":22735.9,"source":"reported"},{"eps":4407.3428,"per":4.8,"date":"2025-08","close":21161.12,"source":"reported"},{"eps":4994.3623,"per":3.43,"date":"2025-09","close":17125.74,"source":"reported"},{"eps":4994.3623,"per":3.63,"date":"2025-10","close":18119.83,"source":"reported"},{"eps":4994.3623,"per":3.43,"date":"2025-11","close":17155.27,"source":"reported"},{"eps":5039.4102,"per":3.65,"date":"2025-12","close":18415.1,"source":"reported"},{"eps":5039.4102,"per":3.71,"date":"2026-01","close":18710.37,"source":"reported"},{"eps":5039.4102,"per":4.81,"date":"2026-02","close":24261.47,"source":"reported"},{"eps":5011.7013,"per":5.54,"date":"2026-03","close":27750.0,"source":"reported"},{"eps":5011.7013,"per":5.61,"date":"2026-04","close":28100.0,"source":"reported"},{"eps":5011.7013,"per":4.41,"date":"2026-05","close":22100.0,"source":"reported"},{"eps":8126.8616,"per":2.56,"date":"2026-06","close":20800.0,"source":"reported"},{"eps":8126.8616,"per":2.46,"date":"2026-07","close":19960.0,"source":"reported"},{"eps":8126.8616,"per":2.78,"date":"2026-08","close":22600.0,"source":"reported"},{"eps":8126.8616,"per":3.13,"date":"2026-09","close":25400.0,"source":"reported"},{"eps":8126.8616,"per":2.55,"date":"2026-10","close":20750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.92,"std":0.89,"count":29,"current":2.55,"lower_1sd":3.04,"upper_1sd":4.81},"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":"HDC","phase":"above-fold","symbol_resolved":true}