{"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":"2026-10-23T09:50:58.030371+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":65.3,"direction":"higher_better","percentile":84}],"summary":"매출 +18.3%","percentile":76},"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":49.7,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.0,"direction":"higher_better","percentile":40}],"summary":"RSI 50","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.48,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.88,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"HDC현대EP(089470)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1174.10억. 현재가 3,680원, 전일 대비 -1.6%, 30일 -5.0%. PER 3.6배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.16만, 기관 순매도 9197.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.99%","value_pct":2.99},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.88,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.99},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-29.2029599566863,"grade":"D","trend":"하락","atr_14":171.42857142857142,"rsi_14":49.70414201183432,"sma_20":3804.0,"sma_60":3870.0833333333335,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.7로 중립 구간입니다. MACD(-29.20)가 시그널선(-25.76)을 하회합니다(데드크로스). 현재가가 SMA20(3804)과 SMA60(3870) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3689~3919 (현재 위치 -4%).","bb_lower":3688.5183997339836,"bb_upper":3919.4816002660164,"macd_signal":-25.759241005282256},"change_pct":-0.94,"chart_data":[{"date":"2024-10-23","open":3710,"high":3747,"low":3682,"close":3682,"volume":22656,"rsi_14":13.0,"sma_20":4175.0,"sma_60":4295.0,"sma_120":4249.04},{"date":"2024-10-24","open":3682,"high":3729,"low":3626,"close":3631,"volume":61222,"rsi_14":14.29,"sma_20":4151.75,"sma_60":4292.08,"sma_120":4246.17},{"date":"2024-10-25","open":3659,"high":3668,"low":3533,"close":3552,"volume":54316,"rsi_14":12.5,"sma_20":4124.75,"sma_60":4287.67,"sma_120":4242.83},{"date":"2024-10-28","open":3617,"high":3617,"low":3556,"close":3598,"volume":19692,"rsi_14":14.15,"sma_20":4105.0,"sma_60":4284.5,"sma_120":4240.0},{"date":"2024-10-29","open":3622,"high":3622,"low":3570,"close":3608,"volume":11041,"rsi_14":17.17,"sma_20":4081.25,"sma_60":4275.67,"sma_120":4236.96},{"date":"2024-10-30","open":3603,"high":3654,"low":3598,"close":3636,"volume":14725,"rsi_14":22.33,"sma_20":4060.25,"sma_60":4266.58,"sma_120":4234.12},{"date":"2024-10-31","open":3636,"high":3650,"low":3580,"close":3594,"volume":24094,"rsi_14":21.7,"sma_20":4037.0,"sma_60":4258.25,"sma_120":4230.83},{"date":"2024-11-01","open":3617,"high":3673,"low":3570,"close":3654,"volume":19203,"rsi_14":31.03,"sma_20":4022.0,"sma_60":4250.42,"sma_120":4228.42},{"date":"2024-11-04","open":3654,"high":3729,"low":3654,"close":3678,"volume":30008,"rsi_14":33.33,"sma_20":4009.25,"sma_60":4240.67,"sma_120":4226.08},{"date":"2024-11-05","open":3668,"high":3673,"low":3608,"close":3626,"volume":35148,"rsi_14":35.09,"sma_20":3991.75,"sma_60":4230.75,"sma_120":4223.58},{"date":"2024-11-06","open":3617,"high":3682,"low":3580,"close":3631,"volume":30466,"rsi_14":38.32,"sma_20":3976.75,"sma_60":4227.75,"sma_120":4221.29},{"date":"2024-11-07","open":3631,"high":3664,"low":3608,"close":3636,"volume":16446,"rsi_14":38.89,"sma_20":3962.5,"sma_60":4222.33,"sma_120":4219.21},{"date":"2024-11-08","open":3668,"high":3668,"low":3603,"close":3617,"volume":14784,"rsi_14":35.19,"sma_20":3948.75,"sma_60":4214.5,"sma_120":4216.83},{"date":"2024-11-11","open":3636,"high":3636,"low":3547,"close":3547,"volume":36811,"rsi_14":34.23,"sma_20":3932.0,"sma_60":4206.67,"sma_120":4213.21},{"date":"2024-11-12","open":3552,"high":3570,"low":3472,"close":3486,"volume":37783,"rsi_14":32.2,"sma_20":3911.75,"sma_60":4196.75,"sma_120":4209.0},{"date":"2024-11-13","open":3468,"high":3468,"low":3333,"close":3342,"volume":68145,"rsi_14":27.54,"sma_20":3888.0,"sma_60":4183.17,"sma_120":4203.04},{"date":"2024-11-14","open":3337,"high":3398,"low":3333,"close":3356,"volume":25869,"rsi_14":33.06,"sma_20":3867.0,"sma_60":4170.75,"sma_120":4197.21},{"date":"2024-11-15","open":3403,"high":3403,"low":3309,"close":3384,"volume":29858,"rsi_14":30.83,"sma_20":3847.5,"sma_60":4157.5,"sma_120":4192.12},{"date":"2024-11-18","open":3356,"high":3412,"low":3305,"close":3305,"volume":159092,"rsi_14":25.93,"sma_20":3822.75,"sma_60":4143.83,"sma_120":4186.33},{"date":"2024-11-19","open":3323,"high":3384,"low":3309,"close":3365,"volume":35050,"rsi_14":29.58,"sma_20":3804.25,"sma_60":4131.67,"sma_120":4180.58},{"date":"2024-11-20","open":3403,"high":3407,"low":3365,"close":3384,"volume":21561,"rsi_14":33.58,"sma_20":3788.25,"sma_60":4119.08,"sma_120":4175.62},{"date":"2024-11-21","open":3421,"high":3421,"low":3333,"close":3356,"volume":18686,"rsi_14":25.38,"sma_20":3773.5,"sma_60":4106.0,"sma_120":4170.46},{"date":"2024-11-22","open":3384,"high":3426,"low":3351,"close":3375,"volume":17650,"rsi_14":24.81,"sma_20":3764.0,"sma_60":4095.0,"sma_120":4165.54},{"date":"2024-11-25","open":3435,"high":3477,"low":3365,"close":3468,"volume":33166,"rsi_14":37.68,"sma_20":3757.0,"sma_60":4085.5,"sma_120":4161.96},{"date":"2024-11-26","open":3454,"high":3468,"low":3421,"close":3468,"volume":20809,"rsi_14":37.23,"sma_20":3749.5,"sma_60":4074.33,"sma_120":4158.67},{"date":"2024-11-27","open":3468,"high":3468,"low":3431,"close":3458,"volume":15069,"rsi_14":36.23,"sma_20":3740.0,"sma_60":4061.17,"sma_120":4154.79},{"date":"2024-11-28","open":3458,"high":3486,"low":3426,"close":3486,"volume":24182,"rsi_14":40.0,"sma_20":3734.25,"sma_60":4049.08,"sma_120":4150.83},{"date":"2024-11-29","open":3431,"high":3496,"low":3384,"close":3393,"volume":33521,"rsi_14":38.62,"sma_20":3720.25,"sma_60":4034.5,"sma_120":4146.58},{"date":"2024-12-02","open":3393,"high":3431,"low":3333,"close":3337,"volume":35793,"rsi_14":38.89,"sma_20":3702.0,"sma_60":4017.08,"sma_120":4141.67},{"date":"2024-12-03","open":3319,"high":3403,"low":3319,"close":3389,"volume":29168,"rsi_14":54.03,"sma_20":3689.25,"sma_60":4002.17,"sma_120":4136.79},{"date":"2024-12-04","open":3342,"high":3375,"low":3291,"close":3305,"volume":54311,"rsi_14":46.04,"sma_20":3671.75,"sma_60":3986.08,"sma_120":4130.75},{"date":"2024-12-05","open":3295,"high":3319,"low":3211,"close":3211,"volume":48355,"rsi_14":37.91,"sma_20":3649.0,"sma_60":3971.5,"sma_120":4124.25},{"date":"2024-12-06","open":3211,"high":3244,"low":3020,"close":3146,"volume":67067,"rsi_14":38.67,"sma_20":3623.75,"sma_60":3954.58,"sma_120":4117.17},{"date":"2024-12-09","open":3142,"high":3142,"low":2983,"close":2997,"volume":34209,"rsi_14":26.63,"sma_20":3594.25,"sma_60":3935.17,"sma_120":4109.21},{"date":"2024-12-10","open":2997,"high":3188,"low":2997,"close":3090,"volume":36422,"rsi_14":32.97,"sma_20":3573.0,"sma_60":3918.08,"sma_120":4101.83},{"date":"2024-12-11","open":3090,"high":3235,"low":3090,"close":3230,"volume":23571,"rsi_14":43.54,"sma_20":3567.0,"sma_60":3904.92,"sma_120":4095.17},{"date":"2024-12-12","open":3202,"high":3281,"low":3193,"close":3249,"volume":20312,"rsi_14":43.54,"sma_20":3561.25,"sma_60":3892.67,"sma_120":4088.54},{"date":"2024-12-13","open":3281,"high":3305,"low":3197,"close":3281,"volume":9853,"rsi_14":39.8,"sma_20":3555.75,"sma_60":3879.0,"sma_120":4082.71},{"date":"2024-12-16","open":3281,"high":3314,"low":3244,"close":3314,"volume":27041,"rsi_14":41.87,"sma_20":3556.25,"sma_60":3865.58,"sma_120":4076.96},{"date":"2024-12-17","open":3314,"high":3314,"low":3249,"close":3263,"volume":19229,"rsi_14":40.09,"sma_20":3550.75,"sma_60":3851.0,"sma_120":4071.04},{"date":"2024-12-18","open":3263,"high":3347,"low":3263,"close":3347,"volume":11586,"rsi_14":43.3,"sma_20":3548.75,"sma_60":3837.33,"sma_120":4066.21},{"date":"2024-12-19","open":3351,"high":3351,"low":3291,"close":3309,"volume":7253,"rsi_14":45.75,"sma_20":3546.25,"sma_60":3823.83,"sma_120":4060.58},{"date":"2024-12-20","open":3342,"high":3342,"low":3235,"close":3258,"volume":9211,"rsi_14":45.97,"sma_20":3540.0,"sma_60":3809.58,"sma_120":4054.71},{"date":"2024-12-23","open":3263,"high":3333,"low":3263,"close":3314,"volume":4675,"rsi_14":46.23,"sma_20":3531.75,"sma_60":3797.92,"sma_120":4049.12},{"date":"2024-12-24","open":3314,"high":3361,"low":3314,"close":3347,"volume":16887,"rsi_14":52.24,"sma_20":3525.25,"sma_60":3785.33,"sma_120":4043.46},{"date":"2024-12-26","open":3365,"high":3375,"low":3337,"close":3365,"volume":10186,"rsi_14":58.92,"sma_20":3520.25,"sma_60":3773.5,"sma_120":4037.88},{"date":"2024-12-27","open":3365,"high":3365,"low":3272,"close":3314,"volume":7798,"rsi_14":59.89,"sma_20":3511.0,"sma_60":3760.75,"sma_120":4032.0},{"date":"2024-12-30","open":3319,"high":3319,"low":3267,"close":3305,"volume":3699,"rsi_14":71.71,"sma_20":3506.25,"sma_60":3749.5,"sma_120":4026.38},{"date":"2025-01-02","open":3305,"high":3309,"low":3207,"close":3207,"volume":35300,"rsi_14":58.17,"sma_20":3499.25,"sma_60":3736.83,"sma_120":4019.79},{"date":"2025-01-03","open":3188,"high":3267,"low":3188,"close":3263,"volume":20000,"rsi_14":52.59,"sma_20":3492.5,"sma_60":3724.5,"sma_120":4014.38},{"date":"2025-01-06","open":3263,"high":3295,"low":3239,"close":3263,"volume":23266,"rsi_14":51.15,"sma_20":3490.25,"sma_60":3712.92,"sma_120":4008.75},{"date":"2025-01-07","open":3309,"high":3309,"low":3253,"close":3281,"volume":11846,"rsi_14":50.0,"sma_20":3494.0,"sma_60":3701.83,"sma_120":4003.29},{"date":"2025-01-08","open":3314,"high":3314,"low":3216,"close":3272,"volume":12119,"rsi_14":46.34,"sma_20":3500.75,"sma_60":3691.08,"sma_120":3998.38},{"date":"2025-01-09","open":3272,"high":3286,"low":3253,"close":3272,"volume":9898,"rsi_14":50.89,"sma_20":3515.5,"sma_60":3680.58,"sma_120":3993.33},{"date":"2025-01-10","open":3291,"high":3291,"low":3249,"close":3277,"volume":10816,"rsi_14":42.11,"sma_20":3525.5,"sma_60":3670.08,"sma_120":3988.5},{"date":"2025-01-13","open":3277,"high":3277,"low":3235,"close":3263,"volume":12007,"rsi_14":44.44,"sma_20":3527.25,"sma_60":3660.75,"sma_120":3982.83},{"date":"2025-01-14","open":3277,"high":3300,"low":3230,"close":3272,"volume":10977,"rsi_14":51.85,"sma_20":3528.5,"sma_60":3652.25,"sma_120":3977.38},{"date":"2025-01-15","open":3291,"high":3291,"low":3230,"close":3272,"volume":8851,"rsi_14":43.48,"sma_20":3528.0,"sma_60":3643.75,"sma_120":3972.04},{"date":"2025-01-16","open":3272,"high":3323,"low":3272,"close":3281,"volume":16609,"rsi_14":39.06,"sma_20":3526.25,"sma_60":3635.08,"sma_120":3966.88},{"date":"2025-01-17","open":3314,"high":3314,"low":3249,"close":3272,"volume":7917,"rsi_14":33.87,"sma_20":3526.75,"sma_60":3627.25,"sma_120":3961.96},{"date":"2025-01-20","open":3272,"high":3319,"low":3258,"close":3258,"volume":7611,"rsi_14":38.89,"sma_20":3522.0,"sma_60":3619.67,"sma_120":3957.33},{"date":"2025-01-21","open":3295,"high":3314,"low":3244,"close":3244,"volume":19258,"rsi_14":38.18,"sma_20":3518.5,"sma_60":3612.75,"sma_120":3952.42},{"date":"2025-01-22","open":3281,"high":3281,"low":3235,"close":3249,"volume":18503,"rsi_14":62.86,"sma_20":3518.0,"sma_60":3607.33,"sma_120":3947.5},{"date":"2025-01-23","open":3281,"high":3281,"low":3216,"close":3216,"volume":19081,"rsi_14":33.33,"sma_20":3512.75,"sma_60":3600.5,"sma_120":3942.5},{"date":"2025-01-24","open":3221,"high":3253,"low":3221,"close":3253,"volume":10054,"rsi_14":47.37,"sma_20":3507.75,"sma_60":3594.17,"sma_120":3934.92},{"date":"2025-01-31","open":3258,"high":3258,"low":3221,"close":3221,"volume":4311,"rsi_14":34.15,"sma_20":3500.0,"sma_60":3586.75,"sma_120":3926.67},{"date":"2025-02-03","open":3207,"high":3221,"low":3114,"close":3169,"volume":38809,"rsi_14":28.0,"sma_20":3492.25,"sma_60":3579.17,"sma_120":3918.71},{"date":"2025-02-04","open":3179,"high":3207,"low":3160,"close":3207,"volume":15038,"rsi_14":37.93,"sma_20":3487.0,"sma_60":3571.17,"sma_120":3910.79},{"date":"2025-02-05","open":3207,"high":3211,"low":3174,"close":3207,"volume":9258,"rsi_14":36.84,"sma_20":3487.0,"sma_60":3562.75,"sma_120":3901.71},{"date":"2025-02-06","open":3207,"high":3225,"low":3197,"close":3221,"volume":7659,"rsi_14":42.11,"sma_20":3484.75,"sma_60":3555.5,"sma_120":3893.12},{"date":"2025-02-07","open":3193,"high":3221,"low":3179,"close":3211,"volume":9867,"rsi_14":38.6,"sma_20":3482.0,"sma_60":3548.0,"sma_120":3887.88},{"date":"2025-02-10","open":3211,"high":3211,"low":3169,"close":3211,"volume":10418,"rsi_14":38.6,"sma_20":3478.25,"sma_60":3540.42,"sma_120":3881.38},{"date":"2025-02-11","open":3211,"high":3211,"low":3179,"close":3183,"volume":13381,"rsi_14":32.79,"sma_20":3473.5,"sma_60":3532.67,"sma_120":3873.58},{"date":"2025-02-12","open":3216,"high":3216,"low":3169,"close":3179,"volume":10491,"rsi_14":33.33,"sma_20":3468.5,"sma_60":3526.08,"sma_120":3866.38},{"date":"2025-02-13","open":3197,"high":3211,"low":3179,"close":3211,"volume":13877,"rsi_14":42.19,"sma_20":3465.0,"sma_60":3521.17,"sma_120":3858.96},{"date":"2025-02-14","open":3221,"high":3230,"low":3202,"close":3230,"volume":13436,"rsi_14":47.69,"sma_20":3463.25,"sma_60":3519.17,"sma_120":3851.17},{"date":"2025-02-17","open":3235,"high":3244,"low":3225,"close":3235,"volume":9179,"rsi_14":47.69,"sma_20":3461.25,"sma_60":3517.0,"sma_120":3843.88},{"date":"2025-02-18","open":3249,"high":3286,"low":3216,"close":3267,"volume":22553,"rsi_14":58.46,"sma_20":3461.0,"sma_60":3514.92,"sma_120":3836.21},{"date":"2025-02-19","open":3286,"high":3295,"low":3267,"close":3272,"volume":7149,"rsi_14":53.45,"sma_20":3460.5,"sma_60":3514.33,"sma_120":3829.08},{"date":"2025-02-20","open":3300,"high":3309,"low":3258,"close":3272,"volume":21758,"rsi_14":60.78,"sma_20":3460.5,"sma_60":3512.67,"sma_120":3822.17},{"date":"2025-02-21","open":3258,"high":3309,"low":3258,"close":3295,"volume":10103,"rsi_14":80.0,"sma_20":3462.5,"sma_60":3511.08,"sma_120":3815.08},{"date":"2025-02-24","open":3263,"high":3295,"low":3249,"close":3281,"volume":12055,"rsi_14":70.0,"sma_20":3464.5,"sma_60":3509.75,"sma_120":3807.88},{"date":"2025-02-25","open":3323,"high":3323,"low":3267,"close":3272,"volume":16676,"rsi_14":66.67,"sma_20":3465.75,"sma_60":3507.92,"sma_120":3801.46},{"date":"2025-02-26","open":3272,"high":3314,"low":3263,"close":3300,"volume":16459,"rsi_14":68.89,"sma_20":3470.25,"sma_60":3504.92,"sma_120":3795.21},{"date":"2025-02-27","open":3314,"high":3365,"low":3300,"close":3351,"volume":38192,"rsi_14":77.78,"sma_20":3475.5,"sma_60":3502.83,"sma_120":3788.58},{"date":"2025-02-28","open":3342,"high":3351,"low":3309,"close":3323,"volume":11504,"rsi_14":70.0,"sma_20":3481.0,"sma_60":3500.42,"sma_120":3780.79},{"date":"2025-03-04","open":3291,"high":3300,"low":3253,"close":3295,"volume":11441,"rsi_14":70.0,"sma_20":3487.75,"sma_60":3497.0,"sma_120":3773.04},{"date":"2025-03-05","open":3319,"high":3328,"low":3267,"close":3305,"volume":7688,"rsi_14":72.13,"sma_20":3493.0,"sma_60":3495.42,"sma_120":3764.96},{"date":"2025-03-06","open":3295,"high":3323,"low":3286,"close":3305,"volume":10727,"rsi_14":68.52,"sma_20":3498.25,"sma_60":3494.83,"sma_120":3755.96},{"date":"2025-03-07","open":3272,"high":3347,"low":3272,"close":3333,"volume":17580,"rsi_14":69.64,"sma_20":3504.25,"sma_60":3493.83,"sma_120":3748.0},{"date":"2025-03-10","open":3342,"high":3342,"low":3277,"close":3314,"volume":19934,"rsi_14":64.41,"sma_20":3509.75,"sma_60":3494.0,"sma_120":3740.04},{"date":"2025-03-11","open":3277,"high":3323,"low":3258,"close":3300,"volume":15133,"rsi_14":56.36,"sma_20":3514.5,"sma_60":3495.58,"sma_120":3733.54},{"date":"2025-03-12","open":3286,"high":3334,"low":3281,"close":3328,"volume":21199,"rsi_14":60.0,"sma_20":3522.25,"sma_60":3498.83,"sma_120":3726.71},{"date":"2025-03-13","open":3328,"high":3356,"low":3328,"close":3347,"volume":8746,"rsi_14":62.5,"sma_20":3531.25,"sma_60":3505.08,"sma_120":3720.12},{"date":"2025-03-14","open":3347,"high":3365,"low":3328,"close":3361,"volume":5986,"rsi_14":61.29,"sma_20":3539.25,"sma_60":3509.92,"sma_120":3714.0},{"date":"2025-03-17","open":3361,"high":3421,"low":3361,"close":3403,"volume":28569,"rsi_14":69.12,"sma_20":3548.5,"sma_60":3513.0,"sma_120":3708.96},{"date":"2025-03-18","open":3403,"high":3417,"low":3379,"close":3389,"volume":18620,"rsi_14":68.12,"sma_20":3556.75,"sma_60":3515.5,"sma_120":3704.08},{"date":"2025-03-19","open":3393,"high":3407,"low":3384,"close":3398,"volume":16881,"rsi_14":66.15,"sma_20":3563.75,"sma_60":3517.58,"sma_120":3698.29},{"date":"2025-03-20","open":3393,"high":3421,"low":3393,"close":3407,"volume":11080,"rsi_14":60.71,"sma_20":3571.0,"sma_60":3519.25,"sma_120":3692.42},{"date":"2025-03-21","open":3421,"high":3421,"low":3347,"close":3403,"volume":17596,"rsi_14":66.67,"sma_20":3578.0,"sma_60":3521.75,"sma_120":3686.38},{"date":"2025-03-24","open":3403,"high":3403,"low":3361,"close":3375,"volume":12293,"rsi_14":66.67,"sma_20":3582.25,"sma_60":3522.25,"sma_120":3679.79},{"date":"2025-03-25","open":3393,"high":3407,"low":3337,"close":3379,"volume":24169,"rsi_14":66.0,"sma_20":3587.5,"sma_60":3523.5,"sma_120":3673.67},{"date":"2025-03-26","open":3398,"high":3435,"low":3351,"close":3379,"volume":10185,"rsi_14":66.0,"sma_20":3593.25,"sma_60":3525.67,"sma_120":3667.62},{"date":"2025-03-27","open":3384,"high":3398,"low":3356,"close":3356,"volume":13103,"rsi_14":55.1,"sma_20":3596.25,"sma_60":3526.42,"sma_120":3662.17},{"date":"2025-03-28","open":3443,"high":3443,"low":3356,"close":3361,"volume":25716,"rsi_14":37.5,"sma_20":3589.75,"sma_60":3524.33,"sma_120":3654.83},{"date":"2025-03-31","open":3361,"high":3361,"low":3283,"close":3303,"volume":12427,"rsi_14":33.33,"sma_20":3581.75,"sma_60":3520.92,"sma_120":3647.21},{"date":"2025-04-01","open":3346,"high":3395,"low":3293,"close":3346,"volume":7464,"rsi_14":35.71,"sma_20":3577.5,"sma_60":3519.17,"sma_120":3639.96},{"date":"2025-04-02","open":3361,"high":3361,"low":3303,"close":3332,"volume":11021,"rsi_14":31.33,"sma_20":3572.0,"sma_60":3517.33,"sma_120":3633.42},{"date":"2025-04-03","open":3307,"high":3361,"low":3283,"close":3332,"volume":4019,"rsi_14":28.75,"sma_20":3566.5,"sma_60":3517.25,"sma_120":3627.04},{"date":"2025-04-04","open":3240,"high":3356,"low":3240,"close":3307,"volume":14965,"rsi_14":18.42,"sma_20":3558.25,"sma_60":3515.75,"sma_120":3620.12},{"date":"2025-04-07","open":3278,"high":3303,"low":3181,"close":3206,"volume":17186,"rsi_14":14.89,"sma_20":3545.75,"sma_60":3512.5,"sma_120":3612.71},{"date":"2025-04-08","open":3206,"high":3322,"low":3206,"close":3312,"volume":14226,"rsi_14":29.82,"sma_20":3539.5,"sma_60":3510.75,"sma_120":3606.29},{"date":"2025-04-09","open":3312,"high":3312,"low":3172,"close":3181,"volume":18761,"rsi_14":23.02,"sma_20":3525.0,"sma_60":3506.92,"sma_120":3599.0},{"date":"2025-04-10","open":3249,"high":3269,"low":3240,"close":3254,"volume":10994,"rsi_14":30.72,"sma_20":3513.25,"sma_60":3504.33,"sma_120":3592.46},{"date":"2025-04-11","open":3307,"high":3307,"low":3254,"close":3283,"volume":7300,"rsi_14":34.64,"sma_20":3502.25,"sma_60":3502.17,"sma_120":3586.12},{"date":"2025-04-14","open":3278,"high":3380,"low":3269,"close":3380,"volume":5857,"rsi_14":41.86,"sma_20":3494.0,"sma_60":3501.92,"sma_120":3581.33},{"date":"2025-04-15","open":3380,"high":3400,"low":3337,"close":3380,"volume":13721,"rsi_14":41.86,"sma_20":3486.5,"sma_60":3501.5,"sma_120":3576.88},{"date":"2025-04-16","open":3356,"high":3472,"low":3356,"close":3366,"volume":16919,"rsi_14":42.35,"sma_20":3477.75,"sma_60":3500.83,"sma_120":3572.29},{"date":"2025-04-17","open":3467,"high":3467,"low":3346,"close":3375,"volume":2763,"rsi_14":51.03,"sma_20":3469.0,"sma_60":3500.17,"sma_120":3567.62},{"date":"2025-04-18","open":3424,"high":3424,"low":3370,"close":3400,"volume":5992,"rsi_14":57.25,"sma_20":3461.75,"sma_60":3500.08,"sma_120":3563.67},{"date":"2025-04-21","open":3477,"high":3477,"low":3375,"close":3409,"volume":9758,"rsi_14":54.96,"sma_20":3456.5,"sma_60":3500.42,"sma_120":3560.04},{"date":"2025-04-22","open":3438,"high":3666,"low":3395,"close":3550,"volume":168686,"rsi_14":64.33,"sma_20":3458.25,"sma_60":3503.42,"sma_120":3558.08},{"date":"2025-04-23","open":3545,"high":3579,"low":3477,"close":3487,"volume":45296,"rsi_14":59.41,"sma_20":3456.75,"sma_60":3505.25,"sma_120":3556.29},{"date":"2025-04-24","open":3487,"high":3521,"low":3458,"close":3482,"volume":26170,"rsi_14":60.84,"sma_20":3456.25,"sma_60":3507.58,"sma_120":3554.04},{"date":"2025-04-25","open":3564,"high":3564,"low":3487,"close":3511,"volume":17403,"rsi_14":70.86,"sma_20":3464.0,"sma_60":3509.75,"sma_120":3551.96},{"date":"2025-04-28","open":3511,"high":3550,"low":3501,"close":3501,"volume":12254,"rsi_14":64.89,"sma_20":3474.25,"sma_60":3512.33,"sma_120":3549.54},{"date":"2025-04-29","open":3501,"high":3550,"low":3497,"close":3550,"volume":13536,"rsi_14":83.33,"sma_20":3484.75,"sma_60":3516.67,"sma_120":3547.92},{"date":"2025-04-30","open":3550,"high":3550,"low":3492,"close":3497,"volume":5741,"rsi_14":72.73,"sma_20":3493.25,"sma_60":3519.42,"sma_120":3545.29},{"date":"2025-05-02","open":3579,"high":3579,"low":3477,"close":3497,"volume":4055,"rsi_14":71.15,"sma_20":3501.75,"sma_60":3522.17,"sma_120":3542.46},{"date":"2025-05-07","open":3550,"high":3550,"low":3424,"close":3477,"volume":19632,"rsi_14":61.36,"sma_20":3510.5,"sma_60":3524.33,"sma_120":3539.92},{"date":"2025-05-08","open":3501,"high":3545,"low":3492,"close":3545,"volume":15570,"rsi_14":66.67,"sma_20":3528.0,"sma_60":3527.83,"sma_120":3537.92},{"date":"2025-05-09","open":3555,"high":3555,"low":3497,"close":3540,"volume":11449,"rsi_14":68.0,"sma_20":3539.75,"sma_60":3531.25,"sma_120":3535.83},{"date":"2025-05-12","open":3540,"high":3555,"low":3506,"close":3550,"volume":14012,"rsi_14":68.0,"sma_20":3558.75,"sma_60":3535.33,"sma_120":3534.0},{"date":"2025-05-13","open":3574,"high":3574,"low":3532,"close":3550,"volume":18454,"rsi_14":66.32,"sma_20":3574.0,"sma_60":3539.5,"sma_120":3532.79},{"date":"2025-05-14","open":3560,"high":3569,"low":3531,"close":3560,"volume":16754,"rsi_14":66.32,"sma_20":3588.25,"sma_60":3543.25,"sma_120":3532.21},{"date":"2025-05-15","open":3569,"high":3574,"low":3535,"close":3574,"volume":14370,"rsi_14":53.62,"sma_20":3598.25,"sma_60":3546.92,"sma_120":3533.04},{"date":"2025-05-16","open":3574,"high":3642,"low":3550,"close":3637,"volume":53498,"rsi_14":72.46,"sma_20":3611.5,"sma_60":3551.58,"sma_120":3534.29},{"date":"2025-05-19","open":3666,"high":3666,"low":3569,"close":3574,"volume":27728,"rsi_14":61.73,"sma_20":3622.25,"sma_60":3554.58,"sma_120":3534.75},{"date":"2025-05-20","open":3661,"high":3661,"low":3560,"close":3589,"volume":11618,"rsi_14":60.26,"sma_20":3633.25,"sma_60":3557.75,"sma_120":3536.04},{"date":"2025-05-21","open":3657,"high":3657,"low":3594,"close":3613,"volume":9763,"rsi_14":64.2,"sma_20":3644.25,"sma_60":3561.33,"sma_120":3537.0},{"date":"2025-05-22","open":3589,"high":3647,"low":3589,"close":3608,"volume":16347,"rsi_14":58.33,"sma_20":3654.5,"sma_60":3564.42,"sma_120":3537.75},{"date":"2025-05-23","open":3628,"high":3632,"low":3579,"close":3608,"volume":7670,"rsi_14":68.85,"sma_20":3657.5,"sma_60":3567.75,"sma_120":3538.75},{"date":"2025-05-26","open":3637,"high":3657,"low":3618,"close":3642,"volume":19485,"rsi_14":72.06,"sma_20":3665.5,"sma_60":3571.83,"sma_120":3539.88},{"date":"2025-05-27","open":3642,"high":3686,"low":3598,"close":3661,"volume":51466,"rsi_14":77.94,"sma_20":3674.75,"sma_60":3575.75,"sma_120":3540.33},{"date":"2025-05-28","open":3661,"high":3661,"low":3632,"close":3661,"volume":39164,"rsi_14":72.22,"sma_20":3682.5,"sma_60":3578.75,"sma_120":3540.79},{"date":"2025-05-29","open":3676,"high":3768,"low":3647,"close":3729,"volume":94701,"rsi_14":79.1,"sma_20":3694.25,"sma_60":3583.42,"sma_120":3541.92},{"date":"2025-05-30","open":3758,"high":3763,"low":3720,"close":3758,"volume":19053,"rsi_14":80.28,"sma_20":3705.0,"sma_60":3589.08,"sma_120":3543.04},{"date":"2025-06-02","open":3763,"high":3763,"low":3710,"close":3758,"volume":18915,"rsi_14":80.28,"sma_20":3718.5,"sma_60":3594.58,"sma_120":3545.0},{"date":"2025-06-04","open":3758,"high":3812,"low":3758,"close":3812,"volume":50968,"rsi_14":82.5,"sma_20":3734.75,"sma_60":3601.0,"sma_120":3547.92},{"date":"2025-06-05","open":3812,"high":3870,"low":3797,"close":3860,"volume":44664,"rsi_14":83.91,"sma_20":3754.5,"sma_60":3607.75,"sma_120":3550.79},{"date":"2025-06-09","open":3880,"high":3909,"low":3855,"close":3904,"volume":75459,"rsi_14":83.13,"sma_20":3773.0,"sma_60":3615.58,"sma_120":3554.79},{"date":"2025-06-10","open":3918,"high":3918,"low":3846,"close":3885,"volume":68701,"rsi_14":93.24,"sma_20":3790.75,"sma_60":3623.33,"sma_120":3559.46},{"date":"2025-06-11","open":3909,"high":3909,"low":3880,"close":3899,"volume":31977,"rsi_14":93.24,"sma_20":3808.75,"sma_60":3630.83,"sma_120":3564.83},{"date":"2025-06-12","open":3904,"high":3909,"low":3860,"close":3909,"volume":60090,"rsi_14":92.96,"sma_20":3827.25,"sma_60":3638.17,"sma_120":3571.62},{"date":"2025-06-13","open":3909,"high":3909,"low":3797,"close":3841,"volume":42473,"rsi_14":78.57,"sma_20":3841.75,"sma_60":3644.08,"sma_120":3577.0},{"date":"2025-06-16","open":3792,"high":3831,"low":3758,"close":3831,"volume":29829,"rsi_14":76.74,"sma_20":3855.0,"sma_60":3649.08,"sma_120":3581.04},{"date":"2025-06-17","open":3855,"high":3889,"low":3768,"close":3812,"volume":48251,"rsi_14":71.08,"sma_20":3864.0,"sma_60":3654.0,"sma_120":3584.75},{"date":"2025-06-18","open":3875,"high":3875,"low":3788,"close":3822,"volume":16684,"rsi_14":70.37,"sma_20":3876.75,"sma_60":3658.92,"sma_120":3588.25},{"date":"2025-06-19","open":3802,"high":3860,"low":3802,"close":3822,"volume":13261,"rsi_14":70.37,"sma_20":3888.75,"sma_60":3663.67,"sma_120":3591.46},{"date":"2025-06-20","open":3802,"high":3875,"low":3792,"close":3851,"volume":23989,"rsi_14":67.12,"sma_20":3901.0,"sma_60":3669.0,"sma_120":3595.38},{"date":"2025-06-23","open":3851,"high":3851,"low":3744,"close":3783,"volume":25800,"rsi_14":53.09,"sma_20":3910.0,"sma_60":3673.67,"sma_120":3597.96},{"date":"2025-06-24","open":3788,"high":3841,"low":3768,"close":3802,"volume":53027,"rsi_14":55.29,"sma_20":3920.0,"sma_60":3678.58,"sma_120":3601.04},{"date":"2025-06-25","open":3826,"high":3826,"low":3783,"close":3822,"volume":36539,"rsi_14":51.28,"sma_20":3929.25,"sma_60":3683.83,"sma_120":3604.75},{"date":"2025-06-26","open":3831,"high":3831,"low":3739,"close":3802,"volume":29826,"rsi_14":41.67,"sma_20":3936.5,"sma_60":3689.17,"sma_120":3607.79},{"date":"2025-06-27","open":3802,"high":3822,"low":3758,"close":3783,"volume":16310,"rsi_14":31.34,"sma_20":3942.75,"sma_60":3696.42,"sma_120":3610.38},{"date":"2025-06-30","open":3822,"high":3822,"low":3758,"close":3783,"volume":13128,"rsi_14":33.33,"sma_20":3945.5,"sma_60":3704.67,"sma_120":3612.79},{"date":"2025-07-01","open":3792,"high":3855,"low":3768,"close":3855,"volume":71177,"rsi_14":44.0,"sma_20":3950.5,"sma_60":3713.42,"sma_120":3616.29},{"date":"2025-07-02","open":3860,"high":3899,"low":3817,"close":3865,"volume":15899,"rsi_14":44.0,"sma_20":3956.0,"sma_60":3722.58,"sma_120":3619.96},{"date":"2025-07-03","open":3865,"high":3923,"low":3865,"close":3909,"volume":49118,"rsi_14":60.0,"sma_20":3961.0,"sma_60":3732.5,"sma_120":3624.88},{"date":"2025-07-04","open":3928,"high":3933,"low":3855,"close":3899,"volume":30487,"rsi_14":60.0,"sma_20":3963.0,"sma_60":3742.67,"sma_120":3629.21},{"date":"2025-07-07","open":3894,"high":3894,"low":3841,"close":3851,"volume":15996,"rsi_14":55.26,"sma_20":3960.25,"sma_60":3753.75,"sma_120":3633.12},{"date":"2025-07-08","open":3826,"high":3870,"low":3826,"close":3865,"volume":39190,"rsi_14":55.84,"sma_20":3959.25,"sma_60":3763.25,"sma_120":3637.0},{"date":"2025-07-09","open":3875,"high":3943,"low":3865,"close":3943,"volume":104386,"rsi_14":63.44,"sma_20":3961.5,"sma_60":3776.33,"sma_120":3641.62},{"date":"2025-07-10","open":3952,"high":4011,"low":3943,"close":4001,"volume":72848,"rsi_14":65.66,"sma_20":3966.25,"sma_60":3789.17,"sma_120":3646.75},{"date":"2025-07-11","open":3991,"high":4035,"low":3982,"close":4015,"volume":29157,"rsi_14":77.27,"sma_20":3975.25,"sma_60":3801.75,"sma_120":3651.96},{"date":"2025-07-14","open":4035,"high":4059,"low":4015,"close":4054,"volume":43106,"rsi_14":78.26,"sma_20":3986.75,"sma_60":3813.33,"sma_120":3657.62},{"date":"2025-07-15","open":4045,"high":4083,"low":3996,"close":4020,"volume":71161,"rsi_14":71.58,"sma_20":3997.5,"sma_60":3824.33,"sma_120":3662.92},{"date":"2025-07-16","open":3996,"high":4025,"low":3996,"close":4015,"volume":21299,"rsi_14":73.91,"sma_20":4007.5,"sma_60":3835.5,"sma_120":3668.17},{"date":"2025-07-17","open":4025,"high":4025,"low":3933,"close":4015,"volume":33737,"rsi_14":77.27,"sma_20":4017.5,"sma_60":3846.5,"sma_120":3673.33},{"date":"2025-07-18","open":4025,"high":4025,"low":3957,"close":4001,"volume":27397,"rsi_14":74.73,"sma_20":4025.25,"sma_60":3856.83,"sma_120":3678.46},{"date":"2025-07-21","open":4001,"high":4001,"low":3943,"close":3948,"volume":22756,"rsi_14":60.92,"sma_20":4033.75,"sma_60":3866.08,"sma_120":3683.25},{"date":"2025-07-22","open":3948,"high":4001,"low":3923,"close":3952,"volume":58832,"rsi_14":60.47,"sma_20":4041.5,"sma_60":3873.0,"sma_120":3688.21},{"date":"2025-07-23","open":3952,"high":4030,"low":3948,"close":4015,"volume":62650,"rsi_14":62.22,"sma_20":4051.5,"sma_60":3882.08,"sma_120":3693.67},{"date":"2025-07-24","open":4015,"high":4040,"low":3957,"close":3986,"volume":45672,"rsi_14":59.57,"sma_20":4061.0,"sma_60":3890.75,"sma_120":3699.17},{"date":"2025-07-25","open":3996,"high":3996,"low":3948,"close":3996,"volume":11202,"rsi_14":67.44,"sma_20":4072.0,"sma_60":3899.08,"sma_120":3704.42},{"date":"2025-07-28","open":3996,"high":3996,"low":3826,"close":3846,"volume":100629,"rsi_14":48.25,"sma_20":4075.25,"sma_60":3905.0,"sma_120":3708.67},{"date":"2025-07-29","open":3846,"high":3875,"low":3797,"close":3851,"volume":15875,"rsi_14":40.4,"sma_20":4075.0,"sma_60":3910.17,"sma_120":3713.42},{"date":"2025-07-30","open":3880,"high":3904,"low":3783,"close":3894,"volume":29888,"rsi_14":38.54,"sma_20":4076.5,"sma_60":3917.0,"sma_120":3718.21},{"date":"2025-07-31","open":3860,"high":3928,"low":3851,"close":3894,"volume":17859,"rsi_14":36.56,"sma_20":4075.75,"sma_60":3923.83,"sma_120":3723.0},{"date":"2025-08-01","open":3914,"high":3914,"low":3744,"close":3744,"volume":34727,"rsi_14":22.41,"sma_20":4067.75,"sma_60":3928.42,"sma_120":3726.38},{"date":"2025-08-04","open":3783,"high":3914,"low":3744,"close":3899,"volume":47712,"rsi_14":41.13,"sma_20":4070.25,"sma_60":3934.5,"sma_120":3731.17},{"date":"2025-08-05","open":3909,"high":3928,"low":3812,"close":3831,"volume":41659,"rsi_14":37.66,"sma_20":4068.5,"sma_60":3939.5,"sma_120":3735.38},{"date":"2025-08-06","open":3885,"high":3885,"low":3836,"close":3875,"volume":11202,"rsi_14":41.1,"sma_20":4065.0,"sma_60":3945.08,"sma_120":3740.21},{"date":"2025-08-07","open":3909,"high":3923,"low":3860,"close":3880,"volume":21875,"rsi_14":42.24,"sma_20":4058.75,"sma_60":3950.75,"sma_120":3745.12},{"date":"2025-08-08","open":3909,"high":3909,"low":3851,"close":3889,"volume":43088,"rsi_14":46.05,"sma_20":4052.25,"sma_60":3956.42,"sma_120":3749.83},{"date":"2025-08-11","open":3860,"high":3894,"low":3860,"close":3889,"volume":9500,"rsi_14":45.7,"sma_20":4043.75,"sma_60":3961.83,"sma_120":3754.38},{"date":"2025-08-12","open":3899,"high":3899,"low":3860,"close":3865,"volume":18308,"rsi_14":39.16,"sma_20":4035.75,"sma_60":3965.75,"sma_120":3758.67},{"date":"2025-08-13","open":3938,"high":3977,"low":3880,"close":3894,"volume":66472,"rsi_14":43.36,"sma_20":4029.5,"sma_60":3971.25,"sma_120":3762.92},{"date":"2025-08-14","open":3894,"high":3967,"low":3889,"close":3899,"volume":53782,"rsi_14":42.96,"sma_20":4023.5,"sma_60":3976.58,"sma_120":3767.17},{"date":"2025-08-18","open":3904,"high":3943,"low":3855,"close":3918,"volume":27412,"rsi_14":56.52,"sma_20":4019.25,"sma_60":3981.83,"sma_120":3771.58},{"date":"2025-08-19","open":3918,"high":3923,"low":3880,"close":3918,"volume":12228,"rsi_14":56.14,"sma_20":4017.75,"sma_60":3987.17,"sma_120":3775.79},{"date":"2025-08-20","open":3918,"high":3928,"low":3860,"close":3918,"volume":24891,"rsi_14":52.38,"sma_20":4016.0,"sma_60":3992.5,"sma_120":3780.12},{"date":"2025-08-21","open":3923,"high":3923,"low":3875,"close":3899,"volume":26447,"rsi_14":50.46,"sma_20":4010.0,"sma_60":3996.92,"sma_120":3784.38},{"date":"2025-08-22","open":3899,"high":3943,"low":3880,"close":3889,"volume":34385,"rsi_14":68.75,"sma_20":4005.0,"sma_60":4000.83,"sma_120":3788.29},{"date":"2025-08-25","open":3938,"high":3938,"low":3899,"close":3914,"volume":27779,"rsi_14":52.83,"sma_20":4000.75,"sma_60":4005.17,"sma_120":3791.96},{"date":"2025-08-26","open":3938,"high":3943,"low":3885,"close":3909,"volume":17280,"rsi_14":70.0,"sma_20":4004.0,"sma_60":4008.25,"sma_120":3795.83},{"date":"2025-08-27","open":3928,"high":3928,"low":3889,"close":3904,"volume":5556,"rsi_14":59.38,"sma_20":4006.75,"sma_60":4010.75,"sma_120":3799.92},{"date":"2025-08-28","open":3928,"high":3928,"low":3889,"close":3918,"volume":16568,"rsi_14":61.76,"sma_20":4008.0,"sma_60":4013.5,"sma_120":3804.04},{"date":"2025-08-29","open":3928,"high":3943,"low":3894,"close":3914,"volume":44213,"rsi_14":57.58,"sma_20":4009.0,"sma_60":4015.25,"sma_120":3808.12},{"date":"2025-09-01","open":3914,"high":3918,"low":3860,"close":3870,"volume":29705,"rsi_14":45.24,"sma_20":4015.5,"sma_60":4015.42,"sma_120":3811.58},{"date":"2025-09-02","open":3885,"high":3885,"low":3851,"close":3875,"volume":19453,"rsi_14":52.63,"sma_20":4014.25,"sma_60":4014.92,"sma_120":3815.25},{"date":"2025-09-03","open":3909,"high":3952,"low":3865,"close":3933,"volume":21018,"rsi_14":59.09,"sma_20":4019.5,"sma_60":4015.75,"sma_120":3819.54},{"date":"2025-09-04","open":3909,"high":3967,"low":3904,"close":3938,"volume":16534,"rsi_14":59.09,"sma_20":4022.75,"sma_60":4016.42,"sma_120":3823.62},{"date":"2025-09-05","open":3967,"high":4054,"low":3938,"close":4045,"volume":70235,"rsi_14":70.97,"sma_20":4031.25,"sma_60":4018.75,"sma_120":3828.46},{"date":"2025-09-08","open":4035,"high":4146,"low":4001,"close":4001,"volume":31101,"rsi_14":61.97,"sma_20":4037.0,"sma_60":4021.5,"sma_120":3832.79},{"date":"2025-09-09","open":4006,"high":4093,"low":3991,"close":4054,"volume":49749,"rsi_14":67.07,"sma_20":4045.5,"sma_60":4025.33,"sma_120":3837.21},{"date":"2025-09-10","open":4054,"high":4083,"low":3982,"close":4069,"volume":38164,"rsi_14":71.6,"sma_20":4056.0,"sma_60":4029.75,"sma_120":3841.88},{"date":"2025-09-11","open":4074,"high":4074,"low":4030,"close":4059,"volume":25999,"rsi_14":71.6,"sma_20":4064.5,"sma_60":4033.83,"sma_120":3846.38},{"date":"2025-09-12","open":4074,"high":4074,"low":3986,"close":4015,"volume":30902,"rsi_14":62.35,"sma_20":4070.5,"sma_60":4037.17,"sma_120":3850.42},{"date":"2025-09-15","open":4001,"high":4064,"low":3948,"close":3996,"volume":43770,"rsi_14":60.23,"sma_20":4074.5,"sma_60":4039.67,"sma_120":3854.33},{"date":"2025-09-16","open":3996,"high":4006,"low":3957,"close":3972,"volume":17210,"rsi_14":57.61,"sma_20":4077.25,"sma_60":4042.92,"sma_120":3858.29},{"date":"2025-09-17","open":3996,"high":3996,"low":3938,"close":3967,"volume":12176,"rsi_14":55.56,"sma_20":4079.75,"sma_60":4045.75,"sma_120":3862.17},{"date":"2025-09-18","open":4020,"high":4040,"low":3957,"close":4011,"volume":46084,"rsi_14":59.38,"sma_20":4085.0,"sma_60":4048.83,"sma_120":3866.33},{"date":"2025-09-19","open":4090,"high":4130,"low":4090,"close":4125,"volume":49242,"rsi_14":65.52,"sma_20":4090.75,"sma_60":4052.25,"sma_120":3870.71},{"date":"2025-09-22","open":4015,"high":4015,"low":3962,"close":3972,"volume":45442,"rsi_14":60.87,"sma_20":4093.75,"sma_60":4055.5,"sma_120":3875.96},{"date":"2025-09-23","open":3977,"high":3977,"low":3923,"close":3943,"volume":53447,"rsi_14":51.16,"sma_20":4095.5,"sma_60":4058.25,"sma_120":3881.46},{"date":"2025-09-24","open":3977,"high":3977,"low":3880,"close":3909,"volume":52340,"rsi_14":46.74,"sma_20":4095.75,"sma_60":4059.17,"sma_120":3886.29},{"date":"2025-09-25","open":3948,"high":3972,"low":3899,"close":3948,"volume":51197,"rsi_14":37.18,"sma_20":4097.25,"sma_60":4060.58,"sma_120":3891.58},{"date":"2025-09-26","open":3962,"high":3972,"low":3894,"close":3962,"volume":28466,"rsi_14":44.44,"sma_20":4099.75,"sma_60":4061.5,"sma_120":3897.0},{"date":"2025-09-29","open":3962,"high":3982,"low":3938,"close":3962,"volume":17551,"rsi_14":34.43,"sma_20":4104.5,"sma_60":4062.58,"sma_120":3902.62},{"date":"2025-09-30","open":3962,"high":3996,"low":3938,"close":3938,"volume":21623,"rsi_14":28.57,"sma_20":4107.75,"sma_60":4064.08,"sma_120":3908.92},{"date":"2025-10-01","open":3928,"high":3967,"low":3918,"close":3938,"volume":14857,"rsi_14":29.51,"sma_20":4108.0,"sma_60":4065.33,"sma_120":3914.29},{"date":"2025-10-02","open":3938,"high":3977,"low":3923,"close":3967,"volume":35132,"rsi_14":41.38,"sma_20":4109.5,"sma_60":4065.75,"sma_120":3921.04},{"date":"2025-10-10","open":3996,"high":4006,"low":3928,"close":3928,"volume":24727,"rsi_14":38.71,"sma_20":4103.5,"sma_60":4064.5,"sma_120":3926.83},{"date":"2025-10-13","open":3918,"high":3957,"low":3744,"close":3933,"volume":50017,"rsi_14":43.1,"sma_20":4100.0,"sma_60":4063.08,"sma_120":3932.42},{"date":"2025-10-14","open":3967,"high":3967,"low":3880,"close":3880,"volume":41010,"rsi_14":36.76,"sma_20":4091.0,"sma_60":4060.08,"sma_120":3936.71},{"date":"2025-10-15","open":3880,"high":3923,"low":3870,"close":3909,"volume":33769,"rsi_14":35.82,"sma_20":4082.75,"sma_60":4058.17,"sma_120":3941.25},{"date":"2025-10-16","open":3909,"high":4045,"low":3909,"close":3952,"volume":70466,"rsi_14":43.42,"sma_20":4077.25,"sma_60":4057.08,"sma_120":3946.29},{"date":"2025-10-17","open":3952,"high":3952,"low":3904,"close":3933,"volume":37758,"rsi_14":44.59,"sma_20":4073.0,"sma_60":4055.67,"sma_120":3951.08},{"date":"2025-10-20","open":3933,"high":3972,"low":3880,"close":3933,"volume":30961,"rsi_14":48.53,"sma_20":4069.75,"sma_60":4054.5,"sma_120":3955.67},{"date":"2025-10-21","open":3933,"high":3977,"low":3889,"close":3904,"volume":51262,"rsi_14":49.25,"sma_20":4066.25,"sma_60":4053.75,"sma_120":3959.92},{"date":"2025-10-22","open":3957,"high":3957,"low":3841,"close":3914,"volume":40786,"rsi_14":44.26,"sma_20":4063.5,"sma_60":4053.08,"sma_120":3963.04},{"date":"2025-10-23","open":3952,"high":3952,"low":3836,"close":3860,"volume":33807,"rsi_14":34.78,"sma_20":4056.25,"sma_60":4050.42,"sma_120":3966.25},{"date":"2025-10-24","open":3865,"high":3889,"low":3725,"close":3763,"volume":89131,"rsi_14":26.97,"sma_20":4044.0,"sma_60":4046.58,"sma_120":3968.67},{"date":"2025-10-27","open":3768,"high":3826,"low":3744,"close":3826,"volume":50642,"rsi_14":38.14,"sma_20":4036.5,"sma_60":4043.67,"sma_120":3971.38},{"date":"2025-10-28","open":3826,"high":3855,"low":3778,"close":3822,"volume":47405,"rsi_14":37.76,"sma_20":4030.25,"sma_60":4043.25,"sma_120":3974.12},{"date":"2025-10-29","open":3860,"high":3860,"low":3773,"close":3812,"volume":40707,"rsi_14":32.98,"sma_20":4025.25,"sma_60":4042.58,"sma_120":3976.38},{"date":"2025-10-30","open":3826,"high":3972,"low":3734,"close":3744,"volume":121164,"rsi_14":31.0,"sma_20":4014.75,"sma_60":4040.0,"sma_120":3978.5},{"date":"2025-10-31","open":3744,"high":3788,"low":3710,"close":3729,"volume":66660,"rsi_14":29.41,"sma_20":4002.75,"sma_60":4037.17,"sma_120":3980.5},{"date":"2025-11-03","open":3729,"high":3729,"low":3623,"close":3632,"volume":85074,"rsi_14":27.03,"sma_20":3985.75,"sma_60":4035.25,"sma_120":3981.83},{"date":"2025-11-04","open":3632,"high":3744,"low":3618,"close":3637,"volume":41046,"rsi_14":23.58,"sma_20":3970.25,"sma_60":4030.75,"sma_120":3982.62},{"date":"2025-11-05","open":3700,"high":3700,"low":3540,"close":3628,"volume":50951,"rsi_14":16.16,"sma_20":3954.25,"sma_60":4027.25,"sma_120":3983.38},{"date":"2025-11-06","open":3642,"high":3676,"low":3608,"close":3671,"volume":31536,"rsi_14":24.04,"sma_20":3939.0,"sma_60":4023.75,"sma_120":3984.42},{"date":"2025-11-07","open":3676,"high":3676,"low":3589,"close":3676,"volume":70824,"rsi_14":24.76,"sma_20":3926.0,"sma_60":4020.25,"sma_120":3985.5},{"date":"2025-11-10","open":3686,"high":3768,"low":3657,"close":3763,"volume":44615,"rsi_14":37.61,"sma_20":3917.25,"sma_60":4018.08,"sma_120":3987.25},{"date":"2025-11-11","open":3768,"high":3783,"low":3705,"close":3715,"volume":27521,"rsi_14":33.6,"sma_20":3908.75,"sma_60":4015.08,"sma_120":3988.46},{"date":"2025-11-12","open":3783,"high":3788,"low":3710,"close":3778,"volume":28172,"rsi_14":43.31,"sma_20":3902.0,"sma_60":4013.58,"sma_120":3989.67},{"date":"2025-11-13","open":3812,"high":3860,"low":3783,"close":3855,"volume":84722,"rsi_14":57.72,"sma_20":3897.0,"sma_60":4012.92,"sma_120":3992.08},{"date":"2025-11-14","open":3855,"high":3938,"low":3802,"close":3889,"volume":62425,"rsi_14":55.56,"sma_20":3894.75,"sma_60":4012.75,"sma_120":3994.67},{"date":"2025-11-17","open":3851,"high":3938,"low":3851,"close":3894,"volume":50955,"rsi_14":56.41,"sma_20":3892.75,"sma_60":4012.33,"sma_120":3997.08},{"date":"2025-11-18","open":3928,"high":3928,"low":3860,"close":3875,"volume":49840,"rsi_14":55.46,"sma_20":3891.25,"sma_60":4011.58,"sma_120":3999.38},{"date":"2025-11-19","open":3875,"high":3948,"low":3875,"close":3904,"volume":71008,"rsi_14":64.86,"sma_20":3890.75,"sma_60":4011.33,"sma_120":4001.92},{"date":"2025-11-20","open":3948,"high":3957,"low":3938,"close":3957,"volume":27902,"rsi_14":69.75,"sma_20":3895.75,"sma_60":4012.33,"sma_120":4004.62},{"date":"2025-11-21","open":3948,"high":3967,"low":3904,"close":3952,"volume":39861,"rsi_14":83.0,"sma_20":3905.5,"sma_60":4013.42,"sma_120":4007.12},{"date":"2025-11-24","open":3962,"high":3982,"low":3909,"close":3923,"volume":49609,"rsi_14":78.1,"sma_20":3910.5,"sma_60":4013.58,"sma_120":4009.38},{"date":"2025-11-25","open":3923,"high":3962,"low":3831,"close":3855,"volume":44596,"rsi_14":70.09,"sma_20":3912.25,"sma_60":4012.67,"sma_120":4010.46},{"date":"2025-11-26","open":3889,"high":3933,"low":3855,"close":3933,"volume":25092,"rsi_14":71.77,"sma_20":3918.5,"sma_60":4013.17,"sma_120":4011.96},{"date":"2025-11-27","open":3933,"high":3948,"low":3894,"close":3943,"volume":11399,"rsi_14":72.0,"sma_20":3928.75,"sma_60":4013.58,"sma_120":4013.54},{"date":"2025-11-28","open":3962,"high":3967,"low":3899,"close":3967,"volume":27282,"rsi_14":68.75,"sma_20":3941.0,"sma_60":4014.5,"sma_120":4014.88},{"date":"2025-12-01","open":3967,"high":3972,"low":3914,"close":3948,"volume":22525,"rsi_14":72.64,"sma_20":3957.25,"sma_60":4015.83,"sma_120":4015.62},{"date":"2025-12-02","open":3977,"high":4040,"low":3914,"close":4015,"volume":96232,"rsi_14":72.9,"sma_20":3976.75,"sma_60":4018.25,"sma_120":4016.58},{"date":"2025-12-03","open":4015,"high":4049,"low":3996,"close":4045,"volume":51064,"rsi_14":70.1,"sma_20":3998.25,"sma_60":4020.17,"sma_120":4017.96},{"date":"2025-12-04","open":4045,"high":4074,"low":4011,"close":4059,"volume":62187,"rsi_14":68.82,"sma_20":4018.25,"sma_60":4022.25,"sma_120":4019.33},{"date":"2025-12-05","open":4049,"high":4088,"low":4020,"close":4079,"volume":78256,"rsi_14":69.79,"sma_20":4039.0,"sma_60":4022.83,"sma_120":4020.79},{"date":"2025-12-08","open":4064,"high":4088,"low":3996,"close":4064,"volume":45533,"rsi_14":70.53,"sma_20":4054.5,"sma_60":4023.92,"sma_120":4022.71},{"date":"2025-12-09","open":4064,"high":4074,"low":4015,"close":4035,"volume":41550,"rsi_14":64.21,"sma_20":4071.0,"sma_60":4023.58,"sma_120":4024.46},{"date":"2025-12-10","open":4035,"high":4180,"low":4015,"close":4103,"volume":107428,"rsi_14":65.31,"sma_20":4087.75,"sma_60":4024.17,"sma_120":4026.96},{"date":"2025-12-11","open":4103,"high":4229,"low":4103,"close":4229,"volume":85523,"rsi_14":73.17,"sma_20":4107.0,"sma_60":4027.08,"sma_120":4030.46},{"date":"2025-12-12","open":4229,"high":4316,"low":4161,"close":4205,"volume":57191,"rsi_14":73.77,"sma_20":4123.25,"sma_60":4030.33,"sma_120":4033.75},{"date":"2025-12-15","open":4209,"high":4243,"low":4171,"close":4234,"volume":40010,"rsi_14":84.21,"sma_20":4140.75,"sma_60":4034.42,"sma_120":4037.04},{"date":"2025-12-16","open":4248,"high":4248,"low":4166,"close":4214,"volume":62855,"rsi_14":78.43,"sma_20":4158.25,"sma_60":4038.58,"sma_120":4040.75},{"date":"2025-12-17","open":4214,"high":4306,"low":4209,"close":4268,"volume":86783,"rsi_14":80.18,"sma_20":4177.0,"sma_60":4043.75,"sma_120":4044.75},{"date":"2025-12-18","open":4253,"high":4253,"low":4132,"close":4171,"volume":51748,"rsi_14":66.67,"sma_20":4188.0,"sma_60":4046.67,"sma_120":4047.75},{"date":"2025-12-19","open":4171,"high":4316,"low":4083,"close":4229,"volume":73554,"rsi_14":71.64,"sma_20":4202.25,"sma_60":4050.58,"sma_120":4051.42},{"date":"2025-12-22","open":4229,"high":4229,"low":4171,"close":4190,"volume":23948,"rsi_14":64.06,"sma_20":4216.0,"sma_60":4054.33,"sma_120":4054.92},{"date":"2025-12-23","open":4190,"high":4253,"low":4171,"close":4209,"volume":21028,"rsi_14":63.49,"sma_20":4234.25,"sma_60":4058.92,"sma_120":4058.58},{"date":"2025-12-24","open":4176,"high":4248,"low":4171,"close":4185,"volume":47217,"rsi_14":60.16,"sma_20":4247.25,"sma_60":4063.67,"sma_120":4061.42},{"date":"2025-12-26","open":4180,"high":4214,"low":4122,"close":4161,"volume":51864,"rsi_14":56.59,"sma_20":4258.5,"sma_60":4067.33,"sma_120":4063.96},{"date":"2025-12-29","open":4156,"high":4171,"low":4079,"close":4127,"volume":26962,"rsi_14":54.89,"sma_20":4266.75,"sma_60":4070.17,"sma_120":4065.83},{"date":"2025-12-30","open":4151,"high":4161,"low":4098,"close":4161,"volume":20421,"rsi_14":59.7,"sma_20":4277.75,"sma_60":4073.58,"sma_120":4068.08},{"date":"2026-01-02","open":4161,"high":4171,"low":4074,"close":4083,"volume":38463,"rsi_14":48.53,"sma_20":4281.25,"sma_60":4076.08,"sma_120":4070.08},{"date":"2026-01-05","open":4083,"high":4151,"low":4074,"close":4103,"volume":41934,"rsi_14":38.6,"sma_20":4284.25,"sma_60":4078.92,"sma_120":4072.12},{"date":"2026-01-06","open":4103,"high":4151,"low":4001,"close":4142,"volume":49604,"rsi_14":44.44,"sma_20":4288.5,"sma_60":4081.92,"sma_120":4073.83},{"date":"2026-01-07","open":4171,"high":4176,"low":4079,"close":4108,"volume":53882,"rsi_14":38.98,"sma_20":4290.0,"sma_60":4085.0,"sma_120":4074.75},{"date":"2026-01-08","open":4108,"high":4142,"low":4049,"close":4132,"volume":49170,"rsi_14":42.86,"sma_20":4293.5,"sma_60":4088.42,"sma_120":4075.75},{"date":"2026-01-09","open":4122,"high":4127,"low":4006,"close":4030,"volume":68250,"rsi_14":31.01,"sma_20":4293.25,"sma_60":4091.0,"sma_120":4075.54},{"date":"2026-01-12","open":4035,"high":4083,"low":3938,"close":3991,"volume":93704,"rsi_14":34.19,"sma_20":4287.5,"sma_60":4092.42,"sma_120":4075.29},{"date":"2026-01-13","open":3991,"high":4258,"low":3991,"close":4229,"volume":76730,"rsi_14":50.0,"sma_20":4287.5,"sma_60":4097.17,"sma_120":4077.12},{"date":"2026-01-14","open":4229,"high":4389,"low":4229,"close":4268,"volume":136178,"rsi_14":55.19,"sma_20":4290.75,"sma_60":4102.92,"sma_120":4079.29},{"date":"2026-01-15","open":4268,"high":4268,"low":4151,"close":4229,"volume":72749,"rsi_14":51.27,"sma_20":4290.5,"sma_60":4108.0,"sma_120":4081.25},{"date":"2026-01-16","open":4229,"high":4321,"low":4142,"close":4277,"volume":98440,"rsi_14":84.94,"sma_20":3974.25,"sma_60":4021.5,"sma_120":4018.46},{"date":"2026-01-19","open":4277,"high":4316,"low":4239,"close":4263,"volume":65642,"rsi_14":56.52,"sma_20":4293.5,"sma_60":4120.42,"sma_120":4086.75},{"date":"2026-01-20","open":4268,"high":4403,"low":4219,"close":4379,"volume":98241,"rsi_14":64.61,"sma_20":4304.25,"sma_60":4129.33,"sma_120":4089.88},{"date":"2026-01-21","open":4345,"high":4413,"low":4277,"close":4413,"volume":63150,"rsi_14":64.61,"sma_20":4313.75,"sma_60":4140.5,"sma_120":4093.54},{"date":"2026-01-22","open":4462,"high":4530,"low":4360,"close":4452,"volume":97029,"rsi_14":72.35,"sma_20":4327.25,"sma_60":4151.25,"sma_120":4097.46},{"date":"2026-01-23","open":4462,"high":4510,"low":4350,"close":4481,"volume":97158,"rsi_14":72.67,"sma_20":4341.25,"sma_60":4162.58,"sma_120":4102.92},{"date":"2026-01-26","open":4481,"high":4515,"low":4428,"close":4515,"volume":164480,"rsi_14":72.51,"sma_20":4358.25,"sma_60":4174.67,"sma_120":4108.62},{"date":"2026-01-27","open":4515,"high":4607,"low":4471,"close":4607,"volume":143792,"rsi_14":78.14,"sma_20":4381.25,"sma_60":4189.5,"sma_120":4114.75},{"date":"2026-01-28","open":4607,"high":4638,"low":4515,"close":4559,"volume":112931,"rsi_14":73.4,"sma_20":4403.5,"sma_60":4203.75,"sma_120":4120.46},{"date":"2026-01-29","open":4559,"high":4602,"low":4389,"close":4476,"volume":105636,"rsi_14":75.0,"sma_20":4419.75,"sma_60":4218.25,"sma_120":4126.75},{"date":"2026-01-30","open":4476,"high":4476,"low":4360,"close":4452,"volume":87539,"rsi_14":76.24,"sma_20":4438.75,"sma_60":4232.25,"sma_120":4131.5},{"date":"2026-02-02","open":4442,"high":4442,"low":4273,"close":4277,"volume":86978,"rsi_14":52.98,"sma_20":4447.75,"sma_60":4243.42,"sma_120":4135.33},{"date":"2026-02-03","open":4365,"high":5024,"low":4365,"close":4985,"volume":653704,"rsi_14":74.18,"sma_20":4491.25,"sma_60":4266.0,"sma_120":4144.88},{"date":"2026-02-04","open":4947,"high":5315,"low":4850,"close":5218,"volume":423837,"rsi_14":92.8,"sma_20":4055.75,"sma_60":4044.58,"sma_120":4029.75},{"date":"2026-02-05","open":5218,"high":5228,"low":4956,"close":4966,"volume":162718,"rsi_14":79.9,"sma_20":4124.75,"sma_60":4062.33,"sma_120":4039.04},{"date":"2026-02-06","open":4898,"high":5005,"low":4753,"close":4898,"volume":186595,"rsi_14":76.67,"sma_20":4188.0,"sma_60":4078.83,"sma_120":4047.62},{"date":"2026-02-09","open":4947,"high":5024,"low":4859,"close":4985,"volume":79229,"rsi_14":77.64,"sma_20":4255.5,"sma_60":4095.0,"sma_120":4056.88},{"date":"2026-02-10","open":4985,"high":5073,"low":4859,"close":4985,"volume":106219,"rsi_14":78.41,"sma_20":4318.5,"sma_60":4111.92,"sma_120":4066.71},{"date":"2026-02-11","open":4985,"high":5383,"low":4985,"close":5325,"volume":298234,"rsi_14":81.37,"sma_20":4401.5,"sma_60":4133.75,"sma_120":4079.54},{"date":"2026-02-12","open":5412,"high":6402,"low":5325,"close":6305,"volume":2339355,"rsi_14":86.78,"sma_20":4531.75,"sma_60":4172.17,"sma_120":4100.96},{"date":"2026-02-13","open":6178,"high":6256,"low":5868,"close":5907,"volume":506743,"rsi_14":77.27,"sma_20":4637.5,"sma_60":4203.92,"sma_120":4118.88},{"date":"2026-02-19","open":5917,"high":5975,"low":5723,"close":5829,"volume":444165,"rsi_14":76.23,"sma_20":4737.5,"sma_60":4235.08,"sma_120":4136.12},{"date":"2026-02-20","open":5849,"high":5946,"low":5742,"close":5839,"volume":262653,"rsi_14":77.75,"sma_20":4837.75,"sma_60":4266.75,"sma_120":4153.21},{"date":"2026-02-23","open":5917,"high":6120,"low":5829,"close":5887,"volume":350359,"rsi_14":77.56,"sma_20":4941.5,"sma_60":4299.67,"sma_120":4171.29},{"date":"2026-02-24","open":5907,"high":6227,"low":5732,"close":6217,"volume":345771,"rsi_14":79.42,"sma_20":5060.75,"sma_60":4338.33,"sma_120":4192.04},{"date":"2026-02-25","open":6169,"high":6246,"low":5994,"close":6111,"volume":330245,"rsi_14":75.2,"sma_20":5379.0,"sma_60":4651.5,"sma_120":4332.08},{"date":"2026-02-26","open":6130,"high":6130,"low":5810,"close":5926,"volume":334087,"rsi_14":71.57,"sma_20":5273.5,"sma_60":4407.67,"sma_120":4229.96},{"date":"2026-02-27","open":5917,"high":5917,"low":5606,"close":5839,"volume":294574,"rsi_14":60.46,"sma_20":5515.25,"sma_60":4718.33,"sma_120":4365.96},{"date":"2026-03-03","open":5810,"high":5887,"low":5626,"close":5703,"volume":226660,"rsi_14":62.93,"sma_20":5574.25,"sma_60":4748.17,"sma_120":4381.33},{"date":"2026-03-04","open":5577,"high":5587,"low":4898,"close":4995,"volume":343205,"rsi_14":51.39,"sma_20":5601.0,"sma_60":4766.17,"sma_120":4391.0},{"date":"2026-03-05","open":5335,"high":5432,"low":5208,"close":5344,"volume":214300,"rsi_14":54.78,"sma_20":5647.0,"sma_60":4789.0,"sma_120":4403.62},{"date":"2026-03-06","open":5335,"high":5402,"low":5141,"close":5305,"volume":92681,"rsi_14":54.22,"sma_20":5700.0,"sma_60":4810.67,"sma_120":4415.42},{"date":"2026-03-09","open":5092,"high":5092,"low":4898,"close":5024,"volume":146097,"rsi_14":45.97,"sma_20":5702.0,"sma_60":4827.25,"sma_120":4424.75},{"date":"2026-03-10","open":5335,"high":5335,"low":5073,"close":5199,"volume":82364,"rsi_14":31.13,"sma_20":5701.0,"sma_60":4846.5,"sma_120":4434.67},{"date":"2026-03-11","open":5247,"high":5529,"low":5247,"close":5335,"volume":150618,"rsi_14":39.27,"sma_20":5720.0,"sma_60":4868.33,"sma_120":4446.12},{"date":"2026-03-12","open":5393,"high":5432,"low":5228,"close":5315,"volume":47395,"rsi_14":40.15,"sma_20":5741.5,"sma_60":4890.33,"sma_120":4456.96},{"date":"2026-03-13","open":5267,"high":5276,"low":5092,"close":5141,"volume":87670,"rsi_14":37.41,"sma_20":5749.5,"sma_60":4908.17,"sma_120":4466.17},{"date":"2026-03-16","open":5141,"high":5189,"low":5044,"close":5150,"volume":56746,"rsi_14":36.52,"sma_20":5758.0,"sma_60":4664.58,"sma_120":4363.83},{"date":"2026-03-17","open":5247,"high":5247,"low":4995,"close":5073,"volume":98092,"rsi_14":26.95,"sma_20":5745.0,"sma_60":4685.08,"sma_120":4372.58},{"date":"2026-03-18","open":5073,"high":5179,"low":5073,"close":5112,"volume":59848,"rsi_14":29.32,"sma_20":5683.5,"sma_60":4705.75,"sma_120":4381.96},{"date":"2026-03-19","open":5121,"high":5189,"low":5044,"close":5082,"volume":81155,"rsi_14":31.33,"sma_20":5641.0,"sma_60":4725.17,"sma_120":4391.12},{"date":"2026-03-20","open":5082,"high":5364,"low":5082,"close":5276,"volume":71964,"rsi_14":38.11,"sma_20":5612.5,"sma_60":4748.25,"sma_120":4401.96},{"date":"2026-03-23","open":5238,"high":5247,"low":5024,"close":5131,"volume":159025,"rsi_14":37.96,"sma_20":5576.0,"sma_60":4768.83,"sma_120":4411.67},{"date":"2026-03-24","open":5160,"high":5267,"low":5121,"close":5218,"volume":65103,"rsi_14":56.35,"sma_20":5541.5,"sma_60":4791.42,"sma_120":4422.58},{"date":"2026-03-25","open":5286,"high":5432,"low":5092,"close":5315,"volume":185981,"rsi_14":49.03,"sma_20":5495.0,"sma_60":4815.5,"sma_120":4434.29},{"date":"2026-03-26","open":5228,"high":5325,"low":5141,"close":5199,"volume":120269,"rsi_14":46.63,"sma_20":5448.0,"sma_60":4838.5,"sma_120":4444.46},{"date":"2026-03-27","open":5199,"high":5228,"low":5024,"close":5160,"volume":180656,"rsi_14":55.07,"sma_20":5408.5,"sma_60":4862.5,"sma_120":4454.54},{"date":"2026-03-30","open":5170,"high":5180,"low":4810,"close":5000,"volume":81002,"rsi_14":38.16,"sma_20":5357.5,"sma_60":4880.08,"sma_120":4461.88},{"date":"2026-03-31","open":5000,"high":5060,"low":4730,"close":4730,"volume":141285,"rsi_14":26.67,"sma_20":5300.0,"sma_60":4893.25,"sma_120":4468.25},{"date":"2026-04-01","open":4791,"high":4935,"low":4791,"close":4910,"volume":80197,"rsi_14":35.33,"sma_20":5289.5,"sma_60":4910.08,"sma_120":4476.33},{"date":"2026-04-02","open":5040,"high":5070,"low":4495,"close":4655,"volume":322994,"rsi_14":33.42,"sma_20":5246.75,"sma_60":4923.33,"sma_120":4481.67},{"date":"2026-04-03","open":4695,"high":4950,"low":4670,"close":4840,"volume":89456,"rsi_14":38.92,"sma_20":5215.25,"sma_60":4939.92,"sma_120":4488.54},{"date":"2026-04-06","open":4880,"high":5050,"low":4855,"close":4890,"volume":93512,"rsi_14":41.87,"sma_20":5200.75,"sma_60":4959.0,"sma_120":4497.12},{"date":"2026-04-07","open":4945,"high":5030,"low":4780,"close":4850,"volume":66682,"rsi_14":39.95,"sma_20":5175.25,"sma_60":4977.33,"sma_120":4504.04},{"date":"2026-04-08","open":4975,"high":5120,"low":4870,"close":5120,"volume":64865,"rsi_14":47.42,"sma_20":5156.25,"sma_60":5000.33,"sma_120":4513.79},{"date":"2026-04-09","open":5170,"high":5170,"low":4965,"close":4980,"volume":40461,"rsi_14":39.87,"sma_20":5131.25,"sma_60":5020.25,"sma_120":4522.0},{"date":"2026-04-10","open":5120,"high":5120,"low":5010,"close":5120,"volume":32326,"rsi_14":46.24,"sma_20":5122.25,"sma_60":5042.42,"sma_120":4531.33},{"date":"2026-04-13","open":5100,"high":5110,"low":4925,"close":5090,"volume":23802,"rsi_14":43.41,"sma_20":5111.25,"sma_60":5062.58,"sma_120":4540.33},{"date":"2026-04-14","open":5150,"high":5180,"low":5080,"close":5140,"volume":37491,"rsi_14":42.09,"sma_20":5106.75,"sma_60":5084.42,"sma_120":4549.75},{"date":"2026-04-15","open":5200,"high":5290,"low":5160,"close":5250,"volume":70607,"rsi_14":47.43,"sma_20":5105.75,"sma_60":5107.0,"sma_120":4560.29},{"date":"2026-04-16","open":5300,"high":5300,"low":5010,"close":5260,"volume":45693,"rsi_14":48.58,"sma_20":5106.75,"sma_60":5128.42,"sma_120":4570.67},{"date":"2026-04-17","open":5390,"high":5410,"low":5230,"close":5410,"volume":55768,"rsi_14":60.57,"sma_20":5105.25,"sma_60":5151.75,"sma_120":4582.25},{"date":"2026-04-20","open":5410,"high":5500,"low":5350,"close":5360,"volume":92284,"rsi_14":68.31,"sma_20":5108.75,"sma_60":5174.17,"sma_120":4593.25},{"date":"2026-04-21","open":5400,"high":5410,"low":5270,"close":5350,"volume":74525,"rsi_14":63.49,"sma_20":5107.25,"sma_60":5196.75,"sma_120":4604.17},{"date":"2026-04-22","open":5390,"high":5390,"low":5190,"close":5280,"volume":45791,"rsi_14":73.95,"sma_20":5097.25,"sma_60":5217.67,"sma_120":4614.5},{"date":"2026-04-23","open":5300,"high":5350,"low":5190,"close":5260,"volume":47391,"rsi_14":68.42,"sma_20":5092.25,"sma_60":5237.33,"sma_120":4624.83},{"date":"2026-04-24","open":5290,"high":5300,"low":5160,"close":5290,"volume":50823,"rsi_14":67.86,"sma_20":5090.75,"sma_60":5257.58,"sma_120":4635.5},{"date":"2026-04-27","open":5300,"high":5510,"low":5300,"close":5400,"volume":109481,"rsi_14":73.11,"sma_20":5110.75,"sma_60":5280.17,"sma_120":4646.88},{"date":"2026-04-28","open":5400,"high":5580,"low":5360,"close":5510,"volume":115218,"rsi_14":68.93,"sma_20":5149.75,"sma_60":5305.75,"sma_120":4659.21},{"date":"2026-04-29","open":5530,"high":5600,"low":5410,"close":5590,"volume":93709,"rsi_14":81.44,"sma_20":5182.25,"sma_60":5331.33,"sma_120":4672.25},{"date":"2026-04-30","open":5590,"high":5600,"low":5330,"close":5450,"volume":96671,"rsi_14":67.42,"sma_20":5267.0,"sma_60":5184.83,"sma_120":5244.58},{"date":"2026-05-04","open":5500,"high":5910,"low":5480,"close":5780,"volume":208939,"rsi_14":77.17,"sma_20":5269.0,"sma_60":5394.75,"sma_120":4716.04},{"date":"2026-05-06","open":5790,"high":5790,"low":5520,"close":5550,"volume":149678,"rsi_14":64.14,"sma_20":5302.0,"sma_60":5401.58,"sma_120":4728.46},{"date":"2026-05-07","open":5550,"high":5630,"low":5430,"close":5430,"volume":100258,"rsi_14":56.16,"sma_20":5331.0,"sma_60":5402.42,"sma_120":4738.96},{"date":"2026-05-08","open":5440,"high":5940,"low":5370,"close":5560,"volume":216733,"rsi_14":59.49,"sma_20":5353.0,"sma_60":5409.75,"sma_120":4750.92},{"date":"2026-05-11","open":5560,"high":5600,"low":5380,"close":5380,"volume":115492,"rsi_14":49.07,"sma_20":5373.0,"sma_60":5415.25,"sma_120":4760.92},{"date":"2026-05-12","open":5380,"high":5400,"low":4910,"close":5000,"volume":392672,"rsi_14":40.72,"sma_20":5367.0,"sma_60":5412.92,"sma_120":4767.62},{"date":"2026-05-13","open":5000,"high":5070,"low":4910,"close":4935,"volume":176650,"rsi_14":39.6,"sma_20":5359.25,"sma_60":5409.5,"sma_120":4773.88},{"date":"2026-05-14","open":4990,"high":5020,"low":4885,"close":4995,"volume":96632,"rsi_14":42.82,"sma_20":5352.0,"sma_60":5401.25,"sma_120":4781.0},{"date":"2026-05-15","open":5020,"high":5100,"low":4710,"close":4820,"volume":190688,"rsi_14":39.72,"sma_20":5330.5,"sma_60":5373.25,"sma_120":4786.83},{"date":"2026-05-18","open":4700,"high":4735,"low":4380,"close":4520,"volume":272322,"rsi_14":34.02,"sma_20":5293.5,"sma_60":5347.08,"sma_120":4790.38},{"date":"2026-05-19","open":4620,"high":4620,"low":4330,"close":4470,"volume":105045,"rsi_14":30.21,"sma_20":5246.5,"sma_60":5321.42,"sma_120":4793.54},{"date":"2026-05-20","open":4445,"high":4445,"low":4200,"close":4265,"volume":176430,"rsi_14":24.54,"sma_20":5191.75,"sma_60":5292.17,"sma_120":4794.71},{"date":"2026-05-21","open":4340,"high":4475,"low":4340,"close":4430,"volume":58273,"rsi_14":27.08,"sma_20":5145.75,"sma_60":5264.83,"sma_120":4797.25},{"date":"2026-05-22","open":4490,"high":4540,"low":4465,"close":4495,"volume":54261,"rsi_14":30.55,"sma_20":5106.5,"sma_60":5232.92,"sma_120":4800.58},{"date":"2026-05-26","open":4495,"high":4590,"low":4410,"close":4495,"volume":120124,"rsi_14":19.76,"sma_20":5068.25,"sma_60":5202.83,"sma_120":4804.17},{"date":"2026-05-27","open":4495,"high":4495,"low":4275,"close":4290,"volume":129519,"rsi_14":20.0,"sma_20":5018.25,"sma_60":5172.5,"sma_120":4806.33},{"date":"2026-05-28","open":4290,"high":4290,"low":4110,"close":4245,"volume":213562,"rsi_14":20.74,"sma_20":4960.5,"sma_60":5142.92,"sma_120":4807.79},{"date":"2026-05-29","open":4260,"high":4295,"low":4050,"close":4220,"volume":162679,"rsi_14":15.1,"sma_20":4896.0,"sma_60":5115.25,"sma_120":4808.92},{"date":"2026-06-01","open":4190,"high":4205,"low":4005,"close":4050,"volume":135584,"rsi_14":15.18,"sma_20":4819.0,"sma_60":5096.92,"sma_120":4808.62},{"date":"2026-06-02","open":3975,"high":4100,"low":3900,"close":4060,"volume":110412,"rsi_14":19.48,"sma_20":4749.5,"sma_60":5072.75,"sma_120":4808.62},{"date":"2026-06-04","open":4060,"high":4130,"low":4000,"close":4065,"volume":65654,"rsi_14":20.61,"sma_20":4663.75,"sma_60":5049.33,"sma_120":4808.67},{"date":"2026-06-05","open":4100,"high":4100,"low":3970,"close":4025,"volume":67056,"rsi_14":16.78,"sma_20":4587.5,"sma_60":5030.08,"sma_120":4808.12},{"date":"2026-06-08","open":3900,"high":3910,"low":3675,"close":3705,"volume":219871,"rsi_14":15.26,"sma_20":4501.25,"sma_60":5002.5,"sma_120":4805.25},{"date":"2026-06-09","open":3810,"high":3995,"low":3745,"close":3900,"volume":125638,"rsi_14":29.33,"sma_20":4418.25,"sma_60":4975.83,"sma_120":4803.96},{"date":"2026-06-10","open":3985,"high":4015,"low":3870,"close":3930,"volume":124637,"rsi_14":31.76,"sma_20":4345.75,"sma_60":4950.0,"sma_120":4803.38},{"date":"2026-06-11","open":3950,"high":4045,"low":3845,"close":4015,"volume":61047,"rsi_14":40.81,"sma_20":4296.5,"sma_60":4928.58,"sma_120":4803.25},{"date":"2026-06-12","open":4025,"high":4180,"low":4025,"close":4060,"volume":98746,"rsi_14":35.08,"sma_20":4252.75,"sma_60":4907.75,"sma_120":4803.12},{"date":"2026-06-15","open":4175,"high":4360,"low":4125,"close":4330,"volume":207781,"rsi_14":44.29,"sma_20":4219.5,"sma_60":4892.75,"sma_120":4805.42},{"date":"2026-06-16","open":4295,"high":4365,"low":4160,"close":4185,"volume":101292,"rsi_14":40.25,"sma_20":4187.75,"sma_60":4874.67,"sma_120":4806.5},{"date":"2026-06-17","open":4185,"high":4270,"low":4080,"close":4105,"volume":108701,"rsi_14":53.42,"sma_20":4100.25,"sma_60":4736.42,"sma_120":4818.83},{"date":"2026-06-18","open":4105,"high":4130,"low":3900,"close":3915,"volume":119144,"rsi_14":39.75,"sma_20":4139.25,"sma_60":4830.33,"sma_120":4806.17},{"date":"2026-06-19","open":3900,"high":4040,"low":3725,"close":4040,"volume":224127,"rsi_14":44.74,"sma_20":4128.0,"sma_60":4809.5,"sma_120":4806.67},{"date":"2026-06-22","open":4030,"high":4090,"low":3910,"close":4020,"volume":77128,"rsi_14":49.04,"sma_20":4107.5,"sma_60":4786.83,"sma_120":4807.83},{"date":"2026-06-23","open":4000,"high":4015,"low":3895,"close":3930,"volume":67650,"rsi_14":46.04,"sma_20":4079.25,"sma_60":4761.0,"sma_120":4807.71},{"date":"2026-06-24","open":3780,"high":3965,"low":3780,"close":3800,"volume":67117,"rsi_14":42.49,"sma_20":4044.5,"sma_60":4735.0,"sma_120":4806.54},{"date":"2026-06-25","open":3800,"high":3850,"low":3645,"close":3675,"volume":87893,"rsi_14":40.54,"sma_20":4013.75,"sma_60":4707.58,"sma_120":4804.42},{"date":"2026-06-26","open":3645,"high":3750,"low":3580,"close":3670,"volume":67894,"rsi_14":48.86,"sma_20":3985.0,"sma_60":4685.42,"sma_120":4802.83},{"date":"2026-06-29","open":3750,"high":3915,"low":3630,"close":3900,"volume":60214,"rsi_14":50.0,"sma_20":3969.0,"sma_60":4671.58,"sma_120":4803.29},{"date":"2026-06-30","open":3845,"high":3900,"low":3745,"close":3745,"volume":47004,"rsi_14":44.54,"sma_20":3953.75,"sma_60":4651.67,"sma_120":4803.29},{"date":"2026-07-01","open":3745,"high":3890,"low":3745,"close":3835,"volume":67940,"rsi_14":44.71,"sma_20":3942.5,"sma_60":4638.0,"sma_120":4804.0},{"date":"2026-07-02","open":3800,"high":3915,"low":3685,"close":3850,"volume":48194,"rsi_14":43.71,"sma_20":3931.75,"sma_60":4621.5,"sma_120":4804.92},{"date":"2026-07-03","open":3850,"high":3920,"low":3720,"close":3820,"volume":65827,"rsi_14":32.17,"sma_20":3921.5,"sma_60":4603.67,"sma_120":4805.21},{"date":"2026-07-06","open":3820,"high":3940,"low":3810,"close":3910,"volume":54411,"rsi_14":40.0,"sma_20":3931.75,"sma_60":4588.0,"sma_120":4806.21},{"date":"2026-07-07","open":3905,"high":3955,"low":3805,"close":3900,"volume":85791,"rsi_14":42.15,"sma_20":3931.75,"sma_60":4567.67,"sma_120":4806.38},{"date":"2026-07-08","open":3900,"high":3955,"low":3755,"close":3760,"volume":62356,"rsi_14":43.82,"sma_20":3923.25,"sma_60":4547.33,"sma_120":4805.79},{"date":"2026-07-09","open":3760,"high":3850,"low":3700,"close":3720,"volume":64819,"rsi_14":36.32,"sma_20":3908.5,"sma_60":4524.0,"sma_120":4804.33},{"date":"2026-07-10","open":3760,"high":3910,"low":3720,"close":3855,"volume":25995,"rsi_14":43.58,"sma_20":3898.25,"sma_60":4503.42,"sma_120":4803.33},{"date":"2026-07-13","open":3845,"high":3950,"low":3690,"close":3700,"volume":117464,"rsi_14":41.48,"sma_20":3866.75,"sma_60":4479.42,"sma_120":4800.75},{"date":"2026-07-14","open":3720,"high":3805,"low":3665,"close":3700,"volume":126353,"rsi_14":45.9,"sma_20":3842.5,"sma_60":4453.58,"sma_120":4798.12},{"date":"2026-07-15","open":3685,"high":3835,"low":3685,"close":3800,"volume":58828,"rsi_14":55.23,"sma_20":3827.25,"sma_60":4429.25,"sma_120":4796.5},{"date":"2026-07-16","open":3800,"high":3835,"low":3710,"close":3760,"volume":46419,"rsi_14":53.66,"sma_20":3819.5,"sma_60":4401.75,"sma_120":4794.29},{"date":"2026-07-20","open":3830,"high":3830,"low":3570,"close":3570,"volume":51486,"rsi_14":36.13,"sma_20":3796.0,"sma_60":4371.92,"sma_120":4790.04},{"date":"2026-07-21","open":3520,"high":3700,"low":3520,"close":3570,"volume":52250,"rsi_14":41.55,"sma_20":3773.5,"sma_60":4342.25,"sma_120":4785.83},{"date":"2026-07-22","open":3745,"high":3750,"low":3575,"close":3580,"volume":36804,"rsi_14":36.65,"sma_20":3756.0,"sma_60":4313.92,"sma_120":4781.96},{"date":"2026-07-23","open":3585,"high":3790,"low":3585,"close":3785,"volume":47164,"rsi_14":47.16,"sma_20":3755.25,"sma_60":4289.33,"sma_120":4780.38},{"date":"2026-07-24","open":3785,"high":3840,"low":3705,"close":3830,"volume":59859,"rsi_14":50.43,"sma_20":3763.0,"sma_60":4265.0,"sma_120":4778.5},{"date":"2026-07-27","open":3845,"high":3910,"low":3750,"close":3780,"volume":39521,"rsi_14":44.2,"sma_20":3768.5,"sma_60":4238.0,"sma_120":4776.12},{"date":"2026-07-28","open":3720,"high":3775,"low":3650,"close":3700,"volume":80670,"rsi_14":41.6,"sma_20":3758.5,"sma_60":4207.83,"sma_120":4772.88},{"date":"2026-07-29","open":3700,"high":3875,"low":3400,"close":3455,"volume":255825,"rsi_14":38.22,"sma_20":3744.0,"sma_60":4172.25,"sma_120":4764.92},{"date":"2026-07-30","open":3455,"high":3615,"low":3415,"close":3595,"volume":81265,"rsi_14":45.52,"sma_20":3732.0,"sma_60":4141.33,"sma_120":4756.62},{"date":"2026-07-31","open":3600,"high":3745,"low":3585,"close":3715,"volume":63589,"rsi_14":44.93,"sma_20":3725.25,"sma_60":4106.92,"sma_120":4750.83},{"date":"2026-08-03","open":3720,"high":3865,"low":3685,"close":3730,"volume":71071,"rsi_14":51.21,"sma_20":3720.75,"sma_60":4076.58,"sma_120":4739.08},{"date":"2026-08-04","open":3730,"high":4845,"low":3730,"close":4150,"volume":668303,"rsi_14":63.55,"sma_20":3732.75,"sma_60":4055.25,"sma_120":4728.83},{"date":"2026-08-05","open":4325,"high":4345,"low":3975,"close":4150,"volume":538455,"rsi_14":61.22,"sma_20":3745.25,"sma_60":4031.75,"sma_120":4720.75},{"date":"2026-08-06","open":4130,"high":4170,"low":3800,"close":3970,"volume":535235,"rsi_14":56.18,"sma_20":3755.75,"sma_60":4008.25,"sma_120":4711.75},{"date":"2026-08-07","open":3970,"high":4030,"low":3905,"close":3990,"volume":94393,"rsi_14":63.73,"sma_20":3769.25,"sma_60":3991.42,"sma_120":4702.17},{"date":"2026-08-10","open":3990,"high":4060,"low":3960,"close":4035,"volume":113776,"rsi_14":64.76,"sma_20":3778.25,"sma_60":3976.42,"sma_120":4692.96},{"date":"2026-08-11","open":4035,"high":4045,"low":3980,"close":4020,"volume":54170,"rsi_14":63.92,"sma_20":3794.25,"sma_60":3960.17,"sma_120":4680.71},{"date":"2026-08-12","open":4020,"high":4020,"low":3940,"close":3945,"volume":77744,"rsi_14":55.52,"sma_20":3806.5,"sma_60":3945.58,"sma_120":4659.42},{"date":"2026-08-13","open":3945,"high":3995,"low":3845,"close":3880,"volume":107300,"rsi_14":51.7,"sma_20":3810.5,"sma_60":3934.92,"sma_120":4641.0},{"date":"2026-08-14","open":3940,"high":4100,"low":3890,"close":4040,"volume":160422,"rsi_14":58.23,"sma_20":3824.5,"sma_60":3927.75,"sma_120":4624.58},{"date":"2026-08-18","open":4045,"high":4065,"low":3930,"close":3975,"volume":77681,"rsi_14":58.79,"sma_20":3844.75,"sma_60":3922.92,"sma_120":4607.54},{"date":"2026-08-19","open":3995,"high":3995,"low":3870,"close":3955,"volume":54344,"rsi_14":68.66,"sma_20":3864.0,"sma_60":3915.0,"sma_120":4589.92},{"date":"2026-08-20","open":3940,"high":4005,"low":3905,"close":3930,"volume":44545,"rsi_14":63.67,"sma_20":3881.5,"sma_60":3905.58,"sma_120":4569.25},{"date":"2026-08-21","open":3940,"high":3940,"low":3750,"close":3800,"volume":59575,"rsi_14":53.44,"sma_20":3882.25,"sma_60":3894.0,"sma_120":4548.42},{"date":"2026-08-24","open":3825,"high":3845,"low":3780,"close":3835,"volume":21678,"rsi_14":54.18,"sma_20":3882.5,"sma_60":3886.42,"sma_120":4529.46},{"date":"2026-08-25","open":3835,"high":3925,"low":3760,"close":3895,"volume":23890,"rsi_14":35.75,"sma_20":3888.25,"sma_60":3880.58,"sma_120":4511.75},{"date":"2026-08-26","open":3890,"high":3940,"low":3865,"close":3940,"volume":17082,"rsi_14":38.83,"sma_20":3900.25,"sma_60":3875.92,"sma_120":4495.58},{"date":"2026-08-27","open":3940,"high":3960,"low":3870,"close":3915,"volume":23451,"rsi_14":46.5,"sma_20":3923.25,"sma_60":3873.67,"sma_120":4485.29},{"date":"2026-08-28","open":3935,"high":3985,"low":3875,"close":3980,"volume":46195,"rsi_14":49.4,"sma_20":3942.5,"sma_60":3872.33,"sma_120":4472.54},{"date":"2026-08-31","open":3975,"high":3975,"low":3825,"close":3955,"volume":118819,"rsi_14":45.06,"sma_20":3954.5,"sma_60":3870.5,"sma_120":4459.92},{"date":"2026-09-01","open":3955,"high":4000,"low":3890,"close":3950,"volume":35042,"rsi_14":45.62,"sma_20":3965.5,"sma_60":3869.25,"sma_120":4449.67},{"date":"2026-09-02","open":3945,"high":3960,"low":3875,"close":3950,"volume":53233,"rsi_14":50.34,"sma_20":3955.5,"sma_60":3873.33,"sma_120":4437.92},{"date":"2026-09-03","open":3920,"high":3965,"low":3860,"close":3960,"volume":36919,"rsi_14":55.97,"sma_20":3946.0,"sma_60":3874.33,"sma_120":4425.08},{"date":"2026-09-04","open":3955,"high":3970,"low":3890,"close":3955,"volume":23683,"rsi_14":41.75,"sma_20":3945.25,"sma_60":3874.75,"sma_120":4412.38},{"date":"2026-09-07","open":3955,"high":3955,"low":3890,"close":3895,"volume":23971,"rsi_14":42.16,"sma_20":3940.5,"sma_60":3872.75,"sma_120":4400.67},{"date":"2026-09-08","open":3920,"high":3920,"low":3870,"close":3875,"volume":27678,"rsi_14":42.16,"sma_20":3932.5,"sma_60":3869.67,"sma_120":4388.71},{"date":"2026-09-09","open":3875,"high":3910,"low":3840,"close":3850,"volume":26378,"rsi_14":42.16,"sma_20":3924.0,"sma_60":3861.67,"sma_120":4377.21},{"date":"2026-09-10","open":3830,"high":3900,"low":3825,"close":3900,"volume":18168,"rsi_14":61.63,"sma_20":3921.75,"sma_60":3856.92,"sma_120":4365.79},{"date":"2026-09-11","open":3900,"high":3970,"low":3855,"close":3940,"volume":54235,"rsi_14":62.07,"sma_20":3924.75,"sma_60":3854.17,"sma_120":4354.96},{"date":"2026-09-14","open":3940,"high":4210,"low":3885,"close":4015,"volume":54945,"rsi_14":63.33,"sma_20":3923.5,"sma_60":3855.83,"sma_120":4343.08},{"date":"2026-09-15","open":4010,"high":4010,"low":3950,"close":3980,"volume":22032,"rsi_14":54.55,"sma_20":3923.75,"sma_60":3854.83,"sma_120":4332.17},{"date":"2026-09-16","open":3935,"high":3980,"low":3850,"close":3960,"volume":26988,"rsi_14":55.17,"sma_20":3924.0,"sma_60":3853.83,"sma_120":4320.33},{"date":"2026-09-17","open":3900,"high":3995,"low":3830,"close":3860,"volume":57771,"rsi_14":37.23,"sma_20":3920.5,"sma_60":3852.67,"sma_120":4306.83},{"date":"2026-09-18","open":3855,"high":3975,"low":3835,"close":3870,"volume":31346,"rsi_14":40.66,"sma_20":3924.0,"sma_60":3853.83,"sma_120":4294.42},{"date":"2026-09-21","open":3850,"high":3860,"low":3730,"close":3795,"volume":38126,"rsi_14":35.24,"sma_20":3922.0,"sma_60":3855.83,"sma_120":4281.71},{"date":"2026-09-22","open":3800,"high":3900,"low":3680,"close":3820,"volume":32647,"rsi_14":38.18,"sma_20":3918.25,"sma_60":3858.33,"sma_120":4271.88},{"date":"2026-09-23","open":3800,"high":3880,"low":3695,"close":3755,"volume":50628,"rsi_14":33.06,"sma_20":3909.0,"sma_60":3855.92,"sma_120":4263.75},{"date":"2026-09-28","open":3745,"high":3885,"low":3705,"close":3855,"volume":34539,"rsi_14":42.86,"sma_20":3906.0,"sma_60":3857.75,"sma_120":4254.71},{"date":"2026-09-29","open":3830,"high":4090,"low":3760,"close":3830,"volume":21388,"rsi_14":45.11,"sma_20":3898.5,"sma_60":3857.67,"sma_120":4247.83},{"date":"2026-09-30","open":3810,"high":3830,"low":3710,"close":3745,"volume":69055,"rsi_14":41.1,"sma_20":3888.0,"sma_60":3855.92,"sma_120":4238.71},{"date":"2026-10-01","open":3750,"high":3895,"low":3715,"close":3780,"volume":67329,"rsi_14":45.27,"sma_20":3879.5,"sma_60":3855.25,"sma_120":4229.46},{"date":"2026-10-02","open":3790,"high":3815,"low":3725,"close":3790,"volume":54635,"rsi_14":42.14,"sma_20":3871.5,"sma_60":3853.25,"sma_120":4220.62},{"date":"2026-10-06","open":3805,"high":4040,"low":3765,"close":3835,"volume":33067,"rsi_14":42.55,"sma_20":3865.25,"sma_60":3852.17,"sma_120":4209.92},{"date":"2026-10-07","open":3800,"high":3860,"low":3800,"close":3820,"volume":39990,"rsi_14":34.88,"sma_20":3858.5,"sma_60":3853.17,"sma_120":4200.25},{"date":"2026-10-08","open":3820,"high":3990,"low":3700,"close":3990,"volume":19195,"rsi_14":50.64,"sma_20":3863.25,"sma_60":3857.67,"sma_120":4190.83},{"date":"2026-10-12","open":3880,"high":3910,"low":3755,"close":3825,"volume":50677,"rsi_14":42.7,"sma_20":3860.75,"sma_60":3857.17,"sma_120":4180.29},{"date":"2026-10-13","open":3730,"high":3900,"low":3715,"close":3840,"volume":74517,"rsi_14":48.81,"sma_20":3860.25,"sma_60":3859.5,"sma_120":4169.46},{"date":"2026-10-14","open":3845,"high":3915,"low":3785,"close":3820,"volume":42555,"rsi_14":47.06,"sma_20":3856.25,"sma_60":3861.5,"sma_120":4157.54},{"date":"2026-10-15","open":3805,"high":3805,"low":3600,"close":3700,"volume":107204,"rsi_14":44.69,"sma_20":3844.25,"sma_60":3859.83,"sma_120":4144.54},{"date":"2026-10-16","open":3700,"high":3825,"low":3660,"close":3755,"volume":50290,"rsi_14":46.49,"sma_20":3831.25,"sma_60":3859.75,"sma_120":4130.75},{"date":"2026-10-19","open":3730,"high":3830,"low":3670,"close":3800,"volume":27130,"rsi_14":52.49,"sma_20":3822.25,"sma_60":3863.58,"sma_120":4117.75},{"date":"2026-10-20","open":3730,"high":3825,"low":3710,"close":3770,"volume":27835,"rsi_14":44.91,"sma_20":3812.75,"sma_60":3866.92,"sma_120":4104.58},{"date":"2026-10-21","open":3780,"high":3835,"low":3725,"close":3815,"volume":78386,"rsi_14":49.12,"sma_20":3810.5,"sma_60":3870.83,"sma_120":4092.38},{"date":"2026-10-22","open":3800,"high":3800,"low":3630,"close":3740,"volume":70727,"rsi_14":49.7,"sma_20":3804.0,"sma_60":3870.08,"sma_120":4079.71},{"date":"2026-10-23","open":3586,"high":3705,"low":3517,"close":3705,"volume":100320}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1008.3800000000001,"pbr":0.32,"per":3.67,"roa":1.09,"roe":2.2,"grade":"C","comment":"PER 3.65배, ROE 2.2%","revenue":1036383722129.0,"analysis":"PER 3.6배입니다. ROE 2.2%입니다. 시가총액 1174.10억. 매출 1.04조, 영업이익 451.87억.","eps_basis":"TTM","debt_ratio":1.0096870527016564,"market_cap":118207143210,"net_income":29183984896.0,"total_debt":369953245602.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.18,"total_assets":736357117586.0,"total_equity":366403871984.0,"profit_margin":2.82,"revenue_basis":"TTM","dividend_yield":2.99,"net_income_basis":"TTM","operating_income":45187345643.0,"operating_margin":4.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3705.0,"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":9330.0},{"date":"2016-10-25","close":9390.0},{"date":"2016-10-26","close":9330.0},{"date":"2016-10-27","close":9410.0},{"date":"2016-10-28","close":9380.0},{"date":"2016-10-31","close":9030.0},{"date":"2016-11-01","close":9100.0},{"date":"2016-11-02","close":8720.0},{"date":"2016-11-03","close":9060.0},{"date":"2016-11-04","close":9000.0},{"date":"2016-11-07","close":9050.0},{"date":"2016-11-08","close":9010.0},{"date":"2016-11-09","close":8530.0},{"date":"2016-11-10","close":8260.0},{"date":"2016-11-11","close":8270.0},{"date":"2016-11-14","close":8420.0},{"date":"2016-11-15","close":8420.0},{"date":"2016-11-16","close":8700.0},{"date":"2016-11-17","close":8740.0},{"date":"2016-11-18","close":8760.0},{"date":"2016-11-21","close":8670.0},{"date":"2016-11-22","close":8540.0},{"date":"2016-11-23","close":8560.0},{"date":"2016-11-24","close":8300.0},{"date":"2016-11-25","close":8240.0},{"date":"2016-11-28","close":8200.0},{"date":"2016-11-29","close":8100.0},{"date":"2016-11-30","close":8170.0},{"date":"2016-12-01","close":8250.0},{"date":"2016-12-02","close":8310.0},{"date":"2016-12-05","close":8140.0},{"date":"2016-12-06","close":8250.0},{"date":"2016-12-07","close":8290.0},{"date":"2016-12-08","close":8390.0},{"date":"2016-12-09","close":8560.0},{"date":"2016-12-12","close":8630.0},{"date":"2016-12-13","close":8610.0},{"date":"2016-12-14","close":8580.0},{"date":"2016-12-15","close":8540.0},{"date":"2016-12-16","close":8570.0},{"date":"2016-12-19","close":8880.0},{"date":"2016-12-20","close":8860.0},{"date":"2016-12-21","close":9050.0},{"date":"2016-12-22","close":9230.0},{"date":"2016-12-23","close":9340.0},{"date":"2016-12-26","close":9240.0},{"date":"2016-12-27","close":9370.0},{"date":"2016-12-28","close":9340.0},{"date":"2016-12-29","close":9360.0},{"date":"2017-01-02","close":9340.0},{"date":"2017-01-03","close":9300.0},{"date":"2017-01-04","close":9290.0},{"date":"2017-01-05","close":9270.0},{"date":"2017-01-06","close":9250.0},{"date":"2017-01-09","close":9050.0},{"date":"2017-01-10","close":9280.0},{"date":"2017-01-11","close":9100.0},{"date":"2017-01-12","close":9040.0},{"date":"2017-01-13","close":8880.0},{"date":"2017-01-16","close":8790.0},{"date":"2017-01-17","close":8970.0},{"date":"2017-01-18","close":8890.0},{"date":"2017-01-19","close":8780.0},{"date":"2017-01-20","close":8790.0},{"date":"2017-01-23","close":8700.0},{"date":"2017-01-24","close":8520.0},{"date":"2017-01-25","close":8390.0},{"date":"2017-01-26","close":8420.0},{"date":"2017-01-31","close":8360.0},{"date":"2017-02-01","close":8540.0},{"date":"2017-02-02","close":8540.0},{"date":"2017-02-03","close":8380.0},{"date":"2017-02-06","close":8280.0},{"date":"2017-02-07","close":8330.0},{"date":"2017-02-08","close":8540.0},{"date":"2017-02-09","close":8540.0},{"date":"2017-02-10","close":8570.0},{"date":"2017-02-13","close":8650.0},{"date":"2017-02-14","close":8640.0},{"date":"2017-02-15","close":8560.0},{"date":"2017-02-16","close":8510.0},{"date":"2017-02-17","close":8510.0},{"date":"2017-02-20","close":8560.0},{"date":"2017-02-21","close":8700.0},{"date":"2017-02-22","close":8680.0},{"date":"2017-02-23","close":8670.0},{"date":"2017-02-24","close":8620.0},{"date":"2017-02-27","close":8550.0},{"date":"2017-02-28","close":8460.0},{"date":"2017-03-02","close":8470.0},{"date":"2017-03-03","close":8280.0},{"date":"2017-03-06","close":8310.0},{"date":"2017-03-07","close":8490.0},{"date":"2017-03-08","close":8550.0},{"date":"2017-03-09","close":8430.0},{"date":"2017-03-10","close":8380.0},{"date":"2017-03-13","close":8350.0},{"date":"2017-03-14","close":8420.0},{"date":"2017-03-15","close":8380.0},{"date":"2017-03-16","close":8410.0},{"date":"2017-03-17","close":8340.0},{"date":"2017-03-20","close":8250.0},{"date":"2017-03-21","close":8350.0},{"date":"2017-03-22","close":8280.0},{"date":"2017-03-23","close":8290.0},{"date":"2017-03-24","close":8290.0},{"date":"2017-03-27","close":8450.0},{"date":"2017-03-28","close":8500.0},{"date":"2017-03-29","close":8510.0},{"date":"2017-03-30","close":8450.0},{"date":"2017-03-31","close":8440.0},{"date":"2017-04-03","close":8490.0},{"date":"2017-04-04","close":8450.0},{"date":"2017-04-05","close":8350.0},{"date":"2017-04-06","close":8300.0},{"date":"2017-04-07","close":8300.0},{"date":"2017-04-10","close":8290.0},{"date":"2017-04-11","close":8260.0},{"date":"2017-04-12","close":8140.0},{"date":"2017-04-13","close":8120.0},{"date":"2017-04-14","close":8080.0},{"date":"2017-04-17","close":8130.0},{"date":"2017-04-18","close":8080.0},{"date":"2017-04-19","close":7900.0},{"date":"2017-04-20","close":8030.0},{"date":"2017-04-21","close":7990.0},{"date":"2017-04-24","close":7980.0},{"date":"2017-04-25","close":7990.0},{"date":"2017-04-26","close":8170.0},{"date":"2017-04-27","close":8100.0},{"date":"2017-04-28","close":7860.0},{"date":"2017-05-02","close":7800.0},{"date":"2017-05-04","close":7800.0},{"date":"2017-05-08","close":7840.0},{"date":"2017-05-10","close":7850.0},{"date":"2017-05-11","close":7850.0},{"date":"2017-05-12","close":7910.0},{"date":"2017-05-15","close":8000.0},{"date":"2017-05-16","close":8000.0},{"date":"2017-05-17","close":7860.0},{"date":"2017-05-18","close":7730.0},{"date":"2017-05-19","close":7810.0},{"date":"2017-05-22","close":7760.0},{"date":"2017-05-23","close":7980.0},{"date":"2017-05-24","close":8190.0},{"date":"2017-05-25","close":8200.0},{"date":"2017-05-26","close":8210.0},{"date":"2017-05-29","close":8210.0},{"date":"2017-05-30","close":8400.0},{"date":"2017-05-31","close":8320.0},{"date":"2017-06-01","close":8150.0},{"date":"2017-06-02","close":8090.0},{"date":"2017-06-05","close":8100.0},{"date":"2017-06-07","close":8160.0},{"date":"2017-06-08","close":8590.0},{"date":"2017-06-09","close":8410.0},{"date":"2017-06-12","close":8140.0},{"date":"2017-06-13","close":8170.0},{"date":"2017-06-14","close":8240.0},{"date":"2017-06-15","close":8190.0},{"date":"2017-06-16","close":8150.0},{"date":"2017-06-19","close":8080.0},{"date":"2017-06-20","close":7970.0},{"date":"2017-06-21","close":7920.0},{"date":"2017-06-22","close":7940.0},{"date":"2017-06-23","close":7980.0},{"date":"2017-06-26","close":7980.0},{"date":"2017-06-27","close":8040.0},{"date":"2017-06-28","close":7980.0},{"date":"2017-06-29","close":7900.0},{"date":"2017-06-30","close":7910.0},{"date":"2017-07-03","close":7910.0},{"date":"2017-07-04","close":7800.0},{"date":"2017-07-05","close":7580.0},{"date":"2017-07-06","close":7610.0},{"date":"2017-07-07","close":7440.0},{"date":"2017-07-10","close":7240.0},{"date":"2017-07-11","close":7370.0},{"date":"2017-07-12","close":7220.0},{"date":"2017-07-13","close":7180.0},{"date":"2017-07-14","close":7150.0},{"date":"2017-07-17","close":7110.0},{"date":"2017-07-18","close":7090.0},{"date":"2017-07-19","close":7120.0},{"date":"2017-07-20","close":7140.0},{"date":"2017-07-21","close":7130.0},{"date":"2017-07-24","close":7110.0},{"date":"2017-07-25","close":7020.0},{"date":"2017-07-26","close":7070.0},{"date":"2017-07-27","close":7100.0},{"date":"2017-07-28","close":7060.0},{"date":"2017-07-31","close":6950.0},{"date":"2017-08-01","close":7090.0},{"date":"2017-08-02","close":7090.0},{"date":"2017-08-03","close":6970.0},{"date":"2017-08-04","close":6950.0},{"date":"2017-08-07","close":6880.0},{"date":"2017-08-08","close":6670.0},{"date":"2017-08-09","close":6640.0},{"date":"2017-08-10","close":6610.0},{"date":"2017-08-11","close":6440.0},{"date":"2017-08-14","close":6540.0},{"date":"2017-08-16","close":6470.0},{"date":"2017-08-17","close":6520.0},{"date":"2017-08-18","close":6570.0},{"date":"2017-08-21","close":6580.0},{"date":"2017-08-22","close":6710.0},{"date":"2017-08-23","close":6700.0},{"date":"2017-08-24","close":6750.0},{"date":"2017-08-25","close":6740.0},{"date":"2017-08-28","close":6830.0},{"date":"2017-08-29","close":6830.0},{"date":"2017-08-30","close":6700.0},{"date":"2017-08-31","close":6670.0},{"date":"2017-09-01","close":6700.0},{"date":"2017-09-04","close":6660.0},{"date":"2017-09-05","close":6590.0},{"date":"2017-09-06","close":6470.0},{"date":"2017-09-07","close":6550.0},{"date":"2017-09-08","close":6300.0},{"date":"2017-09-11","close":5970.0},{"date":"2017-09-12","close":5970.0},{"date":"2017-09-13","close":6040.0},{"date":"2017-09-14","close":6040.0},{"date":"2017-09-15","close":6310.0},{"date":"2017-09-18","close":6340.0},{"date":"2017-09-19","close":6440.0},{"date":"2017-09-20","close":6450.0},{"date":"2017-09-21","close":6480.0},{"date":"2017-09-22","close":6250.0},{"date":"2017-09-25","close":6380.0},{"date":"2017-09-26","close":6550.0},{"date":"2017-09-27","close":6460.0},{"date":"2017-09-28","close":6570.0},{"date":"2017-09-29","close":6570.0},{"date":"2017-10-10","close":6430.0},{"date":"2017-10-11","close":6540.0},{"date":"2017-10-12","close":6620.0},{"date":"2017-10-13","close":6600.0},{"date":"2017-10-16","close":6630.0},{"date":"2017-10-17","close":6580.0},{"date":"2017-10-18","close":6480.0},{"date":"2017-10-19","close":6460.0},{"date":"2017-10-20","close":6460.0},{"date":"2017-10-23","close":6400.0},{"date":"2017-10-24","close":6550.0},{"date":"2017-10-25","close":6710.0},{"date":"2017-10-26","close":6940.0},{"date":"2017-10-27","close":6940.0},{"date":"2017-10-30","close":6900.0},{"date":"2017-10-31","close":7250.0},{"date":"2017-11-01","close":7180.0},{"date":"2017-11-02","close":7200.0},{"date":"2017-11-03","close":7110.0},{"date":"2017-11-06","close":7040.0},{"date":"2017-11-07","close":7040.0},{"date":"2017-11-08","close":7140.0},{"date":"2017-11-09","close":7130.0},{"date":"2017-11-10","close":7270.0},{"date":"2017-11-13","close":7290.0},{"date":"2017-11-14","close":7100.0},{"date":"2017-11-15","close":7040.0},{"date":"2017-11-16","close":7050.0},{"date":"2017-11-17","close":7180.0},{"date":"2017-11-20","close":7120.0},{"date":"2017-11-21","close":7140.0},{"date":"2017-11-22","close":7030.0},{"date":"2017-11-23","close":7100.0},{"date":"2017-11-24","close":7090.0},{"date":"2017-11-27","close":7110.0},{"date":"2017-11-28","close":7380.0},{"date":"2017-11-29","close":7320.0},{"date":"2017-11-30","close":7200.0},{"date":"2017-12-01","close":7190.0},{"date":"2017-12-04","close":7110.0},{"date":"2017-12-05","close":7180.0},{"date":"2017-12-06","close":7110.0},{"date":"2017-12-07","close":7000.0},{"date":"2017-12-08","close":6770.0},{"date":"2017-12-11","close":6770.0},{"date":"2017-12-12","close":6810.0},{"date":"2017-12-13","close":6840.0},{"date":"2017-12-14","close":6970.0},{"date":"2017-12-15","close":7030.0},{"date":"2017-12-18","close":7000.0},{"date":"2017-12-19","close":6950.0},{"date":"2017-12-20","close":6950.0},{"date":"2017-12-21","close":6770.0},{"date":"2017-12-22","close":6750.0},{"date":"2017-12-26","close":6730.0},{"date":"2017-12-27","close":6750.0},{"date":"2017-12-28","close":6800.0},{"date":"2018-01-02","close":5519.5303},{"date":"2018-01-03","close":5487.252},{"date":"2018-01-04","close":5543.7388},{"date":"2018-01-05","close":5454.9741},{"date":"2018-01-08","close":5471.1133},{"date":"2018-01-09","close":5398.4878},{"date":"2018-01-10","close":5390.418},{"date":"2018-01-11","close":5366.2104},{"date":"2018-01-12","close":5285.5146},{"date":"2018-01-15","close":5188.6812},{"date":"2018-01-16","close":5285.5146},{"date":"2018-01-17","close":5245.1675},{"date":"2018-01-18","close":5220.9595},{"date":"2018-01-19","close":5382.3491},{"date":"2018-01-22","close":5414.627},{"date":"2018-01-23","close":5503.3911},{"date":"2018-01-24","close":5608.2944},{"date":"2018-01-25","close":6035.9775},{"date":"2018-01-26","close":6197.3672},{"date":"2018-01-29","close":6165.0894},{"date":"2018-01-30","close":6237.7144},{"date":"2018-01-31","close":6479.7993},{"date":"2018-02-01","close":6544.355},{"date":"2018-02-02","close":6374.896},{"date":"2018-02-05","close":6052.1162},{"date":"2018-02-06","close":6213.5059},{"date":"2018-02-07","close":5680.9199},{"date":"2018-02-08","close":5834.2407},{"date":"2018-02-09","close":5842.3096},{"date":"2018-02-12","close":5648.6416},{"date":"2018-02-13","close":5680.9199},{"date":"2018-02-14","close":5656.7114},{"date":"2018-02-19","close":5680.9199},{"date":"2018-02-20","close":5721.2666},{"date":"2018-02-21","close":5680.9199},{"date":"2018-02-22","close":5616.3638},{"date":"2018-02-23","close":5729.3364},{"date":"2018-02-26","close":5688.9888},{"date":"2018-02-27","close":5777.7539},{"date":"2018-02-28","close":5745.4756},{"date":"2018-03-02","close":5600.2256},{"date":"2018-03-05","close":5414.627},{"date":"2018-03-06","close":5511.4604},{"date":"2018-03-07","close":5471.1133},{"date":"2018-03-08","close":5471.1133},{"date":"2018-03-09","close":5463.0435},{"date":"2018-03-12","close":5487.252},{"date":"2018-03-13","close":5559.8779},{"date":"2018-03-14","close":5551.8081},{"date":"2018-03-15","close":5608.2944},{"date":"2018-03-16","close":5592.1553},{"date":"2018-03-19","close":5527.5996},{"date":"2018-03-20","close":5503.3911},{"date":"2018-03-21","close":5487.252},{"date":"2018-03-22","close":5511.4604},{"date":"2018-03-23","close":5212.8896},{"date":"2018-03-26","close":5188.6812},{"date":"2018-03-27","close":5285.5146},{"date":"2018-03-28","close":5261.3062},{"date":"2018-03-29","close":5237.0986},{"date":"2018-03-30","close":5253.2373},{"date":"2018-04-02","close":5196.751},{"date":"2018-04-03","close":5309.7231},{"date":"2018-04-04","close":5253.2373},{"date":"2018-04-05","close":5253.2373},{"date":"2018-04-06","close":5237.0986},{"date":"2018-04-09","close":5237.0986},{"date":"2018-04-10","close":5124.1245},{"date":"2018-04-11","close":5116.0557},{"date":"2018-04-12","close":5196.751},{"date":"2018-04-13","close":5237.0986},{"date":"2018-04-16","close":5204.8203},{"date":"2018-04-17","close":5269.3765},{"date":"2018-04-18","close":5301.6538},{"date":"2018-04-19","close":5309.7231},{"date":"2018-04-20","close":5519.5303},{"date":"2018-04-23","close":5471.1133},{"date":"2018-04-24","close":5495.3218},{"date":"2018-04-25","close":5398.4878},{"date":"2018-04-26","close":5390.418},{"date":"2018-04-27","close":5333.9316},{"date":"2018-04-30","close":5463.0435},{"date":"2018-05-02","close":5584.0869},{"date":"2018-05-03","close":5503.3911},{"date":"2018-05-04","close":5438.835},{"date":"2018-05-08","close":5390.418},{"date":"2018-05-09","close":5446.9053},{"date":"2018-05-10","close":5366.2104},{"date":"2018-05-11","close":5422.6968},{"date":"2018-05-14","close":5713.1978},{"date":"2018-05-15","close":5672.8506},{"date":"2018-05-16","close":5374.2793},{"date":"2018-05-17","close":5301.6538},{"date":"2018-05-18","close":5229.0283},{"date":"2018-05-21","close":5148.3335},{"date":"2018-05-23","close":5067.6387},{"date":"2018-05-24","close":5051.4995},{"date":"2018-05-25","close":5003.0835},{"date":"2018-05-28","close":5454.9741},{"date":"2018-05-29","close":5309.7231},{"date":"2018-05-30","close":5220.9595},{"date":"2018-05-31","close":5156.4033},{"date":"2018-06-01","close":5156.4033},{"date":"2018-06-04","close":5229.0283},{"date":"2018-06-05","close":5261.3062},{"date":"2018-06-07","close":5261.3062},{"date":"2018-06-08","close":5253.2373},{"date":"2018-06-11","close":5471.1133},{"date":"2018-06-12","close":5309.7231},{"date":"2018-06-14","close":5075.7075},{"date":"2018-06-15","close":5124.1245},{"date":"2018-06-18","close":5116.0557},{"date":"2018-06-19","close":5035.3608},{"date":"2018-06-20","close":5035.3608},{"date":"2018-06-21","close":5003.0835},{"date":"2018-06-22","close":5011.1519},{"date":"2018-06-25","close":5011.1519},{"date":"2018-06-26","close":4986.9438},{"date":"2018-06-27","close":5011.1519},{"date":"2018-06-28","close":4986.9438},{"date":"2018-06-29","close":4970.8047},{"date":"2018-07-02","close":4801.3457},{"date":"2018-07-03","close":4833.6235},{"date":"2018-07-04","close":4865.9009},{"date":"2018-07-05","close":4841.6929},{"date":"2018-07-06","close":4898.1792},{"date":"2018-07-09","close":4914.3184},{"date":"2018-07-10","close":5035.3608},{"date":"2018-07-11","close":4970.8047},{"date":"2018-07-12","close":4922.3882},{"date":"2018-07-13","close":4873.9707},{"date":"2018-07-16","close":4865.9009},{"date":"2018-07-17","close":4833.6235},{"date":"2018-07-18","close":4736.7896},{"date":"2018-07-19","close":4696.4434},{"date":"2018-07-20","close":4712.5815},{"date":"2018-07-23","close":4615.7476},{"date":"2018-07-24","close":4728.7202},{"date":"2018-07-25","close":4672.2344},{"date":"2018-07-26","close":4672.2344},{"date":"2018-07-27","close":4736.7896},{"date":"2018-07-30","close":4857.832},{"date":"2018-07-31","close":4809.415},{"date":"2018-08-01","close":4841.6929},{"date":"2018-08-02","close":4857.832},{"date":"2018-08-03","close":4890.1094},{"date":"2018-08-06","close":4898.1792},{"date":"2018-08-07","close":4914.3184},{"date":"2018-08-08","close":4890.1094},{"date":"2018-08-09","close":4882.0405},{"date":"2018-08-10","close":4841.6929},{"date":"2018-08-13","close":4744.8599},{"date":"2018-08-14","close":4825.5537},{"date":"2018-08-16","close":4817.4849},{"date":"2018-08-17","close":4833.6235},{"date":"2018-08-20","close":4744.8599},{"date":"2018-08-21","close":4825.5537},{"date":"2018-08-22","close":4744.8599},{"date":"2018-08-23","close":4785.207},{"date":"2018-08-24","close":4769.0688},{"date":"2018-08-27","close":4841.6929},{"date":"2018-08-28","close":4873.9707},{"date":"2018-08-29","close":4946.5962},{"date":"2018-08-30","close":4962.7349},{"date":"2018-08-31","close":4882.0405},{"date":"2018-09-03","close":4898.1792},{"date":"2018-09-04","close":4785.207},{"date":"2018-09-05","close":4785.207},{"date":"2018-09-06","close":4769.0688},{"date":"2018-09-07","close":4817.4849},{"date":"2018-09-10","close":4922.3882},{"date":"2018-09-11","close":4930.458},{"date":"2018-09-12","close":4914.3184},{"date":"2018-09-13","close":4865.9009},{"date":"2018-09-14","close":4801.3457},{"date":"2018-09-17","close":4736.7896},{"date":"2018-09-18","close":4736.7896},{"date":"2018-09-19","close":4712.5815},{"date":"2018-09-20","close":4680.3032},{"date":"2018-09-21","close":4680.3032},{"date":"2018-09-27","close":4656.0952},{"date":"2018-09-28","close":4672.2344},{"date":"2018-10-01","close":4631.8862},{"date":"2018-10-02","close":4599.6089},{"date":"2018-10-04","close":4543.1216},{"date":"2018-10-05","close":4478.5659},{"date":"2018-10-08","close":4405.9409},{"date":"2018-10-10","close":4196.1338},{"date":"2018-10-11","close":3978.2576},{"date":"2018-10-12","close":4030.7092},{"date":"2018-10-15","close":4083.1611},{"date":"2018-10-16","close":4083.1611},{"date":"2018-10-17","close":4067.0217},{"date":"2018-10-18","close":4006.5017},{"date":"2018-10-19","close":4006.5017},{"date":"2018-10-22","close":3937.9102},{"date":"2018-10-23","close":3828.9722},{"date":"2018-10-24","close":3683.7212},{"date":"2018-10-25","close":3534.4358},{"date":"2018-10-26","close":3542.5054},{"date":"2018-10-29","close":3429.5327},{"date":"2018-10-30","close":3542.5054},{"date":"2018-10-31","close":3558.6443},{"date":"2018-11-01","close":3639.3396},{"date":"2018-11-02","close":3752.3115},{"date":"2018-11-05","close":3623.2004},{"date":"2018-11-06","close":3627.2351},{"date":"2018-11-07","close":3594.957},{"date":"2018-11-08","close":3598.9919},{"date":"2018-11-09","close":3578.8184},{"date":"2018-11-12","close":3566.7141},{"date":"2018-11-13","close":3526.3665},{"date":"2018-11-14","close":3469.8799},{"date":"2018-11-15","close":3437.6021},{"date":"2018-11-16","close":3377.0808},{"date":"2018-11-19","close":3429.5327},{"date":"2018-11-20","close":3381.1157},{"date":"2018-11-21","close":3393.22},{"date":"2018-11-22","close":3312.5247},{"date":"2018-11-23","close":3260.0732},{"date":"2018-11-26","close":3292.3516},{"date":"2018-11-27","close":3369.0112},{"date":"2018-11-28","close":3373.0464},{"date":"2018-11-29","close":3421.4631},{"date":"2018-11-30","close":3429.5327},{"date":"2018-12-03","close":3465.8452},{"date":"2018-12-04","close":3441.637},{"date":"2018-12-05","close":3433.5674},{"date":"2018-12-06","close":3389.1851},{"date":"2018-12-07","close":3397.2549},{"date":"2018-12-10","close":3300.4207},{"date":"2018-12-11","close":3284.2817},{"date":"2018-12-12","close":3385.1504},{"date":"2018-12-13","close":3494.0884},{"date":"2018-12-14","close":3502.158},{"date":"2018-12-17","close":3469.8799},{"date":"2018-12-18","close":3490.0537},{"date":"2018-12-19","close":3615.1309},{"date":"2018-12-20","close":3619.1658},{"date":"2018-12-21","close":3611.0962},{"date":"2018-12-24","close":3566.7141},{"date":"2018-12-26","close":3477.9495},{"date":"2018-12-27","close":3482.0413},{"date":"2018-12-28","close":3514.7749},{"date":"2019-01-02","close":3555.6921},{"date":"2019-01-03","close":3514.7749},{"date":"2019-01-04","close":3580.2424},{"date":"2019-01-07","close":3768.4602},{"date":"2019-01-08","close":3752.0935},{"date":"2019-01-09","close":3870.7537},{"date":"2019-01-10","close":3801.1946},{"date":"2019-01-11","close":3838.0195},{"date":"2019-01-14","close":3813.4695},{"date":"2019-01-15","close":3854.3865},{"date":"2019-01-16","close":3895.3037},{"date":"2019-01-17","close":3866.6611},{"date":"2019-01-18","close":3956.679},{"date":"2019-01-21","close":4013.9636},{"date":"2019-01-22","close":3964.8623},{"date":"2019-01-23","close":3964.8623},{"date":"2019-01-24","close":3993.5044},{"date":"2019-01-25","close":3989.4128},{"date":"2019-01-28","close":3911.6702},{"date":"2019-01-29","close":3944.4043},{"date":"2019-01-30","close":3956.679},{"date":"2019-01-31","close":3952.5876},{"date":"2019-02-01","close":3985.3213},{"date":"2019-02-07","close":3985.3213},{"date":"2019-02-08","close":3919.8538},{"date":"2019-02-11","close":3915.7622},{"date":"2019-02-12","close":4058.9722},{"date":"2019-02-13","close":4083.522},{"date":"2019-02-14","close":4071.2471},{"date":"2019-02-15","close":4001.6877},{"date":"2019-02-18","close":3977.1379},{"date":"2019-02-19","close":3944.4043},{"date":"2019-02-20","close":3989.4128},{"date":"2019-02-21","close":3985.3213},{"date":"2019-02-22","close":3932.1294},{"date":"2019-02-25","close":3956.679},{"date":"2019-02-26","close":3968.9543},{"date":"2019-02-27","close":3989.4128},{"date":"2019-02-28","close":3887.1196},{"date":"2019-03-04","close":3911.6702},{"date":"2019-03-05","close":3907.5789},{"date":"2019-03-06","close":3874.8447},{"date":"2019-03-07","close":3846.2031},{"date":"2019-03-08","close":3748.0022},{"date":"2019-03-11","close":3662.0764},{"date":"2019-03-12","close":3793.0107},{"date":"2019-03-13","close":3739.8188},{"date":"2019-03-14","close":3797.1025},{"date":"2019-03-15","close":3756.1853},{"date":"2019-03-18","close":3780.7356},{"date":"2019-03-19","close":3801.1946},{"date":"2019-03-20","close":3784.8276},{"date":"2019-03-21","close":3780.7356},{"date":"2019-03-22","close":3739.8188},{"date":"2019-03-25","close":3674.3516},{"date":"2019-03-26","close":3707.0852},{"date":"2019-03-27","close":3653.8933},{"date":"2019-03-28","close":3580.2424},{"date":"2019-03-29","close":3535.2332},{"date":"2019-04-01","close":3600.7009},{"date":"2019-04-02","close":3584.3337},{"date":"2019-04-03","close":3592.5173},{"date":"2019-04-04","close":3576.1506},{"date":"2019-04-05","close":3600.7009},{"date":"2019-04-08","close":3657.9844},{"date":"2019-04-09","close":3662.0764},{"date":"2019-04-10","close":3670.26},{"date":"2019-04-11","close":3739.8188},{"date":"2019-04-12","close":3735.7268},{"date":"2019-04-15","close":3752.0935},{"date":"2019-04-16","close":3748.0022},{"date":"2019-04-17","close":3952.5876},{"date":"2019-04-18","close":4296.291},{"date":"2019-04-19","close":4271.7402},{"date":"2019-04-22","close":4288.1074},{"date":"2019-04-23","close":4492.6919},{"date":"2019-04-24","close":4492.6919},{"date":"2019-04-25","close":4566.3428},{"date":"2019-04-26","close":4566.3428},{"date":"2019-04-29","close":4582.7095},{"date":"2019-04-30","close":4558.1597},{"date":"2019-05-02","close":4509.0591},{"date":"2019-05-03","close":4623.6265},{"date":"2019-05-07","close":4468.1426},{"date":"2019-05-08","close":4427.2256},{"date":"2019-05-09","close":4419.0425},{"date":"2019-05-10","close":4369.9414},{"date":"2019-05-13","close":4230.8232},{"date":"2019-05-14","close":4296.291},{"date":"2019-05-15","close":4419.0425},{"date":"2019-05-16","close":4410.8589},{"date":"2019-05-17","close":4361.7578},{"date":"2019-05-20","close":4378.1245},{"date":"2019-05-21","close":4353.5742},{"date":"2019-05-22","close":4296.291},{"date":"2019-05-23","close":4255.3735},{"date":"2019-05-24","close":4206.2739},{"date":"2019-05-27","close":4230.8232},{"date":"2019-05-28","close":4222.6396},{"date":"2019-05-29","close":4206.2739},{"date":"2019-05-30","close":4394.4922},{"date":"2019-05-31","close":4402.6748},{"date":"2019-06-03","close":4451.7754},{"date":"2019-06-04","close":4435.4092},{"date":"2019-06-05","close":4329.0244},{"date":"2019-06-07","close":4230.8232},{"date":"2019-06-10","close":4312.6582},{"date":"2019-06-11","close":4353.5742},{"date":"2019-06-12","close":4394.4922},{"date":"2019-06-13","close":4288.1074},{"date":"2019-06-14","close":4353.5742},{"date":"2019-06-17","close":4525.4258},{"date":"2019-06-18","close":4443.5923},{"date":"2019-06-19","close":4582.7095},{"date":"2019-06-20","close":4705.4614},{"date":"2019-06-21","close":4910.0459},{"date":"2019-06-24","close":4762.7456},{"date":"2019-06-25","close":4590.8931},{"date":"2019-06-26","close":4590.8931},{"date":"2019-06-27","close":4648.1777},{"date":"2019-06-28","close":4566.3428},{"date":"2019-07-01","close":4590.8931},{"date":"2019-07-02","close":4509.0591},{"date":"2019-07-03","close":4500.876},{"date":"2019-07-04","close":4419.0425},{"date":"2019-07-05","close":4451.7754},{"date":"2019-07-08","close":4320.8413},{"date":"2019-07-09","close":4214.457},{"date":"2019-07-10","close":4337.208},{"date":"2019-07-11","close":4337.208},{"date":"2019-07-12","close":4353.5742},{"date":"2019-07-15","close":4247.1904},{"date":"2019-07-16","close":4312.6582},{"date":"2019-07-17","close":4279.9238},{"date":"2019-07-18","close":4419.0425},{"date":"2019-07-19","close":4566.3428},{"date":"2019-07-22","close":4541.793},{"date":"2019-07-23","close":4500.876},{"date":"2019-07-24","close":4451.7754},{"date":"2019-07-25","close":4394.4922},{"date":"2019-07-26","close":4435.4092},{"date":"2019-07-29","close":4312.6582},{"date":"2019-07-30","close":4337.208},{"date":"2019-07-31","close":4459.9585},{"date":"2019-08-01","close":4320.8413},{"date":"2019-08-02","close":4239.0068},{"date":"2019-08-05","close":3895.3037},{"date":"2019-08-06","close":3682.5352},{"date":"2019-08-07","close":3682.5352},{"date":"2019-08-08","close":3854.3865},{"date":"2019-08-09","close":3829.8362},{"date":"2019-08-12","close":3829.8362},{"date":"2019-08-13","close":3907.5789},{"date":"2019-08-14","close":3932.1294},{"date":"2019-08-16","close":3932.1294},{"date":"2019-08-19","close":3915.7622},{"date":"2019-08-20","close":3968.9543},{"date":"2019-08-21","close":3932.1294},{"date":"2019-08-22","close":4018.0547},{"date":"2019-08-23","close":4009.8716},{"date":"2019-08-26","close":3928.0371},{"date":"2019-08-27","close":3846.2031},{"date":"2019-08-28","close":3756.1853},{"date":"2019-08-29","close":3592.5173},{"date":"2019-08-30","close":3702.9937},{"date":"2019-09-02","close":3760.2771},{"date":"2019-09-03","close":3657.9844},{"date":"2019-09-04","close":3666.1682},{"date":"2019-09-05","close":3743.9104},{"date":"2019-09-06","close":3752.0935},{"date":"2019-09-09","close":3719.3599},{"date":"2019-09-10","close":3743.9104},{"date":"2019-09-11","close":3735.7268},{"date":"2019-09-16","close":3702.9937},{"date":"2019-09-17","close":3727.5437},{"date":"2019-09-18","close":3739.8188},{"date":"2019-09-19","close":3748.0022},{"date":"2019-09-20","close":3838.0195},{"date":"2019-09-23","close":3928.0371},{"date":"2019-09-24","close":3928.0371},{"date":"2019-09-25","close":3878.937},{"date":"2019-09-26","close":3854.3865},{"date":"2019-09-27","close":3801.1946},{"date":"2019-09-30","close":3829.8362},{"date":"2019-10-01","close":3788.9189},{"date":"2019-10-02","close":3727.5437},{"date":"2019-10-04","close":3657.9844},{"date":"2019-10-07","close":3596.6094},{"date":"2019-10-08","close":3592.5173},{"date":"2019-10-10","close":3592.5173},{"date":"2019-10-11","close":3527.05},{"date":"2019-10-14","close":3612.9761},{"date":"2019-10-15","close":3629.343},{"date":"2019-10-16","close":3657.9844},{"date":"2019-10-17","close":3608.884},{"date":"2019-10-18","close":3617.0679},{"date":"2019-10-21","close":3600.7009},{"date":"2019-10-22","close":3625.251},{"date":"2019-10-23","close":3592.5173},{"date":"2019-10-24","close":3641.6177},{"date":"2019-10-25","close":3698.9016},{"date":"2019-10-28","close":3682.5352},{"date":"2019-10-29","close":3674.3516},{"date":"2019-10-30","close":3674.3516},{"date":"2019-10-31","close":3653.8933},{"date":"2019-11-01","close":3690.7188},{"date":"2019-11-04","close":3682.5352},{"date":"2019-11-05","close":3707.0852},{"date":"2019-11-06","close":3707.0852},{"date":"2019-11-07","close":3719.3599},{"date":"2019-11-08","close":3797.1025},{"date":"2019-11-11","close":3788.9189},{"date":"2019-11-12","close":4038.5139},{"date":"2019-11-13","close":3813.4695},{"date":"2019-11-14","close":3604.7925},{"date":"2019-11-15","close":3694.8101},{"date":"2019-11-18","close":3723.4519},{"date":"2019-11-19","close":3719.3599},{"date":"2019-11-20","close":3678.4434},{"date":"2019-11-21","close":3559.7839},{"date":"2019-11-22","close":3555.6921},{"date":"2019-11-25","close":3600.7009},{"date":"2019-11-26","close":3641.6177},{"date":"2019-11-27","close":3588.4258},{"date":"2019-11-28","close":3617.0679},{"date":"2019-11-29","close":3588.4258},{"date":"2019-12-02","close":3592.5173},{"date":"2019-12-03","close":3625.251},{"date":"2019-12-04","close":3592.5173},{"date":"2019-12-05","close":3649.8013},{"date":"2019-12-06","close":3748.0022},{"date":"2019-12-09","close":3780.7356},{"date":"2019-12-10","close":3887.1196},{"date":"2019-12-11","close":3997.5962},{"date":"2019-12-12","close":3956.679},{"date":"2019-12-13","close":3940.3123},{"date":"2019-12-16","close":3973.0454},{"date":"2019-12-17","close":4026.2385},{"date":"2019-12-18","close":3977.1379},{"date":"2019-12-19","close":4009.8716},{"date":"2019-12-20","close":3993.5044},{"date":"2019-12-23","close":3985.3213},{"date":"2019-12-24","close":4034.4214},{"date":"2019-12-26","close":4140.8057},{"date":"2019-12-27","close":4233.0107},{"date":"2019-12-30","close":4199.4814},{"date":"2020-01-02","close":4191.0991},{"date":"2020-01-03","close":4161.7622},{"date":"2020-01-06","close":4015.0728},{"date":"2020-01-07","close":4073.748},{"date":"2020-01-08","close":3860.0022},{"date":"2020-01-09","close":3939.6333},{"date":"2020-01-10","close":3943.824},{"date":"2020-01-13","close":3901.9133},{"date":"2020-01-14","close":3960.5884},{"date":"2020-01-15","close":4002.4998},{"date":"2020-01-16","close":4015.0728},{"date":"2020-01-17","close":3998.3086},{"date":"2020-01-20","close":3939.6333},{"date":"2020-01-21","close":3843.238},{"date":"2020-01-22","close":3868.3845},{"date":"2020-01-23","close":3931.251},{"date":"2020-01-28","close":3755.2249},{"date":"2020-01-29","close":3759.416},{"date":"2020-01-30","close":3654.6384},{"date":"2020-01-31","close":3541.4788},{"date":"2020-02-03","close":3453.4656},{"date":"2020-02-04","close":3499.5676},{"date":"2020-02-05","close":3516.332},{"date":"2020-02-06","close":3604.3452},{"date":"2020-02-07","close":3562.4343},{"date":"2020-02-10","close":3549.8611},{"date":"2020-02-11","close":3654.6384},{"date":"2020-02-12","close":3650.4475},{"date":"2020-02-13","close":3625.3008},{"date":"2020-02-14","close":3583.3899},{"date":"2020-02-17","close":3566.6255},{"date":"2020-02-18","close":3486.9949},{"date":"2020-02-19","close":3449.2747},{"date":"2020-02-20","close":3373.8347},{"date":"2020-02-21","close":3403.1726},{"date":"2020-02-24","close":3285.8215},{"date":"2020-02-25","close":3336.1155},{"date":"2020-02-26","close":3256.4841},{"date":"2020-02-27","close":3134.9424},{"date":"2020-02-28","close":2975.6804},{"date":"2020-03-02","close":3030.1648},{"date":"2020-03-03","close":3093.0312},{"date":"2020-03-04","close":3101.4133},{"date":"2020-03-05","close":3147.5154},{"date":"2020-03-06","close":3105.6045},{"date":"2020-03-09","close":3105.6045},{"date":"2020-03-10","close":2833.1831},{"date":"2020-03-11","close":2749.3613},{"date":"2020-03-12","close":2749.3613},{"date":"2020-03-13","close":2401.5},{"date":"2020-03-16","close":2271.5754},{"date":"2020-03-17","close":2212.9006},{"date":"2020-03-18","close":2053.6387},{"date":"2020-03-19","close":1680.6307},{"date":"2020-03-20","close":1818.9371},{"date":"2020-03-23","close":1722.5419},{"date":"2020-03-24","close":1860.8481},{"date":"2020-03-25","close":2028.4918},{"date":"2020-03-26","close":2204.5181},{"date":"2020-03-27","close":2196.136},{"date":"2020-03-30","close":2267.3848},{"date":"2020-03-31","close":2330.2512},{"date":"2020-04-01","close":2481.1309},{"date":"2020-04-02","close":2481.1309},{"date":"2020-04-03","close":2472.7488},{"date":"2020-04-06","close":2527.2327},{"date":"2020-04-07","close":2552.3794},{"date":"2020-04-08","close":2548.1882},{"date":"2020-04-09","close":2577.5261},{"date":"2020-04-10","close":2577.5261},{"date":"2020-04-13","close":2502.0862},{"date":"2020-04-14","close":2598.4817},{"date":"2020-04-16","close":2636.2012},{"date":"2020-04-17","close":2917.0049},{"date":"2020-04-20","close":3118.1777},{"date":"2020-04-21","close":3243.9106},{"date":"2020-04-22","close":3277.4395},{"date":"2020-04-23","close":3218.7644},{"date":"2020-04-24","close":3214.573},{"date":"2020-04-27","close":3189.4265},{"date":"2020-04-28","close":3172.6621},{"date":"2020-04-29","close":3168.4707},{"date":"2020-05-04","close":3357.0706},{"date":"2020-05-06","close":3373.8347},{"date":"2020-05-07","close":3285.8215},{"date":"2020-05-08","close":3248.1018},{"date":"2020-05-11","close":3256.4841},{"date":"2020-05-12","close":3227.1462},{"date":"2020-05-13","close":3176.8533},{"date":"2020-05-14","close":3197.8086},{"date":"2020-05-15","close":3197.8086},{"date":"2020-05-18","close":3252.2927},{"date":"2020-05-19","close":3386.4082},{"date":"2020-05-20","close":3407.3638},{"date":"2020-05-21","close":3403.1726},{"date":"2020-05-22","close":3327.7329},{"date":"2020-05-25","close":3336.1155},{"date":"2020-05-26","close":3340.3062},{"date":"2020-05-27","close":3386.4082},{"date":"2020-05-28","close":3499.5676},{"date":"2020-05-29","close":3621.1096},{"date":"2020-06-01","close":3654.6384},{"date":"2020-06-02","close":3654.6384},{"date":"2020-06-03","close":3604.3452},{"date":"2020-06-04","close":3696.5493},{"date":"2020-06-05","close":3658.8298},{"date":"2020-06-08","close":3679.7852},{"date":"2020-06-09","close":3671.4028},{"date":"2020-06-10","close":3642.0652},{"date":"2020-06-11","close":3646.2568},{"date":"2020-06-12","close":3516.332},{"date":"2020-06-15","close":3176.8533},{"date":"2020-06-16","close":3348.6885},{"date":"2020-06-17","close":3269.0574},{"date":"2020-06-18","close":3336.1155},{"date":"2020-06-19","close":3277.4395},{"date":"2020-06-22","close":3277.4395},{"date":"2020-06-23","close":3260.675},{"date":"2020-06-24","close":3269.0574},{"date":"2020-06-25","close":3227.1462},{"date":"2020-06-26","close":3235.5286},{"date":"2020-06-29","close":3118.1777},{"date":"2020-06-30","close":3122.3691},{"date":"2020-07-01","close":3139.1333},{"date":"2020-07-02","close":3176.8533},{"date":"2020-07-03","close":3256.4841},{"date":"2020-07-06","close":3269.0574},{"date":"2020-07-07","close":3256.4841},{"date":"2020-07-08","close":3248.1018},{"date":"2020-07-09","close":3231.3376},{"date":"2020-07-10","close":3264.8662},{"date":"2020-07-13","close":3273.2485},{"date":"2020-07-14","close":3243.9106},{"date":"2020-07-15","close":3428.3191},{"date":"2020-07-16","close":3499.5676},{"date":"2020-07-17","close":3478.6123},{"date":"2020-07-20","close":3507.95},{"date":"2020-07-21","close":3407.3638},{"date":"2020-07-22","close":3369.644},{"date":"2020-07-23","close":3470.23},{"date":"2020-07-24","close":3424.1282},{"date":"2020-07-27","close":3424.1282},{"date":"2020-07-28","close":3466.0391},{"date":"2020-07-29","close":3445.0837},{"date":"2020-07-30","close":3482.8035},{"date":"2020-07-31","close":3453.4656},{"date":"2020-08-03","close":3445.0837},{"date":"2020-08-04","close":3516.332},{"date":"2020-08-05","close":3562.4343},{"date":"2020-08-06","close":3767.7981},{"date":"2020-08-07","close":3776.1804},{"date":"2020-08-10","close":3956.3972},{"date":"2020-08-11","close":4165.9526},{"date":"2020-08-12","close":4132.4238},{"date":"2020-08-13","close":4274.9214},{"date":"2020-08-14","close":4434.1826},{"date":"2020-08-18","close":4044.4106},{"date":"2020-08-19","close":4107.2773},{"date":"2020-08-20","close":3855.8118},{"date":"2020-08-21","close":3847.4287},{"date":"2020-08-24","close":3880.9575},{"date":"2020-08-25","close":4073.748},{"date":"2020-08-26","close":4056.9836},{"date":"2020-08-27","close":4006.6902},{"date":"2020-08-28","close":4052.7927},{"date":"2020-08-31","close":4161.7622},{"date":"2020-09-01","close":4258.1567},{"date":"2020-09-02","close":4207.8638},{"date":"2020-09-03","close":4191.0991},{"date":"2020-09-04","close":4241.3926},{"date":"2020-09-07","close":4325.2148},{"date":"2020-09-08","close":4241.3926},{"date":"2020-09-09","close":4258.1567},{"date":"2020-09-10","close":4224.6274},{"date":"2020-09-11","close":4144.9971},{"date":"2020-09-14","close":4601.8267},{"date":"2020-09-15","close":4601.8267},{"date":"2020-09-16","close":4442.5654},{"date":"2020-09-17","close":4937.1147},{"date":"2020-09-18","close":4769.4712},{"date":"2020-09-21","close":4585.062},{"date":"2020-09-22","close":4568.2979},{"date":"2020-09-23","close":4794.6182},{"date":"2020-09-24","close":4585.062},{"date":"2020-09-25","close":4425.8013},{"date":"2020-09-28","close":4367.126},{"date":"2020-09-29","close":4467.7114},{"date":"2020-10-05","close":4744.3242},{"date":"2020-10-06","close":4727.5601},{"date":"2020-10-07","close":4836.5288},{"date":"2020-10-08","close":4836.5288},{"date":"2020-10-12","close":4861.6743},{"date":"2020-10-13","close":5113.1411},{"date":"2020-10-14","close":5808.8628},{"date":"2020-10-15","close":6026.8013},{"date":"2020-10-16","close":5657.9839},{"date":"2020-10-19","close":5230.4917},{"date":"2020-10-20","close":5238.8735},{"date":"2020-10-21","close":5129.9053},{"date":"2020-10-22","close":4928.7329},{"date":"2020-10-23","close":4979.0264},{"date":"2020-10-26","close":4702.4131},{"date":"2020-10-27","close":4668.8843},{"date":"2020-10-28","close":4836.5288},{"date":"2020-10-29","close":4945.4976},{"date":"2020-10-30","close":4844.9106},{"date":"2020-11-02","close":4911.9688},{"date":"2020-11-03","close":4987.4082},{"date":"2020-11-04","close":4937.1147},{"date":"2020-11-05","close":4979.0264},{"date":"2020-11-06","close":4970.6436},{"date":"2020-11-09","close":5071.23},{"date":"2020-11-10","close":5356.2246},{"date":"2020-11-11","close":5264.0205},{"date":"2020-11-12","close":5146.6694},{"date":"2020-11-13","close":5113.1411},{"date":"2020-11-16","close":5113.1411},{"date":"2020-11-17","close":5113.1411},{"date":"2020-11-18","close":5087.9946},{"date":"2020-11-19","close":5096.3765},{"date":"2020-11-20","close":5155.0522},{"date":"2020-11-23","close":5113.1411},{"date":"2020-11-24","close":5339.4604},{"date":"2020-11-25","close":5347.8423},{"date":"2020-11-26","close":5230.4917},{"date":"2020-11-27","close":5230.4917},{"date":"2020-11-30","close":5280.7852},{"date":"2020-12-01","close":5364.6069},{"date":"2020-12-02","close":5498.7227},{"date":"2020-12-03","close":5766.9526},{"date":"2020-12-04","close":5750.1875},{"date":"2020-12-07","close":5582.5444},{"date":"2020-12-08","close":5448.4287},{"date":"2020-12-09","close":5565.7798},{"date":"2020-12-10","close":5423.2827},{"date":"2020-12-11","close":5507.104},{"date":"2020-12-14","close":5331.0781},{"date":"2020-12-15","close":5230.4917},{"date":"2020-12-16","close":5280.7852},{"date":"2020-12-17","close":5322.6958},{"date":"2020-12-18","close":5372.9897},{"date":"2020-12-21","close":5305.9316},{"date":"2020-12-22","close":5113.1411},{"date":"2020-12-23","close":5196.9634},{"date":"2020-12-24","close":5180.1992},{"date":"2020-12-28","close":5481.958},{"date":"2020-12-29","close":5636.1382},{"date":"2020-12-30","close":5670.3999},{"date":"2021-01-04","close":5764.6216},{"date":"2021-01-05","close":5738.9243},{"date":"2021-01-06","close":5524.7861},{"date":"2021-01-07","close":5687.5308},{"date":"2021-01-08","close":6115.8086},{"date":"2021-01-11","close":6244.2925},{"date":"2021-01-12","close":5910.2354},{"date":"2021-01-13","close":5970.1943},{"date":"2021-01-14","close":5910.2354},{"date":"2021-01-15","close":5721.7935},{"date":"2021-01-18","close":5696.0967},{"date":"2021-01-19","close":6038.7188},{"date":"2021-01-20","close":6038.7188},{"date":"2021-01-21","close":6466.9971},{"date":"2021-01-22","close":6175.7681},{"date":"2021-01-25","close":6192.8994},{"date":"2021-01-26","close":6021.5874},{"date":"2021-01-27","close":6030.1528},{"date":"2021-01-28","close":5884.5391},{"date":"2021-01-29","close":5533.3516},{"date":"2021-02-01","close":5499.0894},{"date":"2021-02-02","close":5550.4819},{"date":"2021-02-03","close":5901.6699},{"date":"2021-02-04","close":5901.6699},{"date":"2021-02-05","close":5850.2769},{"date":"2021-02-08","close":5567.6133},{"date":"2021-02-09","close":5490.5229},{"date":"2021-02-10","close":5473.3916},{"date":"2021-02-15","close":5499.0894},{"date":"2021-02-16","close":5481.9575},{"date":"2021-02-17","close":5567.6133},{"date":"2021-02-18","close":5567.6133},{"date":"2021-02-19","close":5584.7441},{"date":"2021-02-22","close":5516.2202},{"date":"2021-02-23","close":5524.7861},{"date":"2021-02-24","close":5267.8184},{"date":"2021-02-25","close":5404.8677},{"date":"2021-02-26","close":5413.4331},{"date":"2021-03-02","close":5353.4741},{"date":"2021-03-03","close":5370.6055},{"date":"2021-03-04","close":5302.0811},{"date":"2021-03-05","close":5233.5562},{"date":"2021-03-08","close":5139.3354},{"date":"2021-03-09","close":5224.9907},{"date":"2021-03-10","close":5173.5977},{"date":"2021-03-11","close":5284.9502},{"date":"2021-03-12","close":5293.5161},{"date":"2021-03-15","close":5302.0811},{"date":"2021-03-16","close":5327.7773},{"date":"2021-03-17","close":5344.9087},{"date":"2021-03-18","close":5370.6055},{"date":"2021-03-19","close":5336.3428},{"date":"2021-03-22","close":5353.4741},{"date":"2021-03-23","close":5259.2529},{"date":"2021-03-24","close":5242.1216},{"date":"2021-03-25","close":5284.9502},{"date":"2021-03-26","close":5242.1216},{"date":"2021-03-29","close":5259.2529},{"date":"2021-03-30","close":5250.6875},{"date":"2021-03-31","close":5387.7368},{"date":"2021-04-01","close":5310.6465},{"date":"2021-04-02","close":5473.3916},{"date":"2021-04-05","close":5396.3018},{"date":"2021-04-06","close":5344.9087},{"date":"2021-04-07","close":5336.3428},{"date":"2021-04-08","close":5387.7368},{"date":"2021-04-09","close":5396.3018},{"date":"2021-04-12","close":5396.3018},{"date":"2021-04-13","close":5353.4741},{"date":"2021-04-14","close":5396.3018},{"date":"2021-04-15","close":5396.3018},{"date":"2021-04-16","close":5387.7368},{"date":"2021-04-19","close":5336.3428},{"date":"2021-04-20","close":5293.5161},{"date":"2021-04-21","close":5216.4253},{"date":"2021-04-22","close":5207.8594},{"date":"2021-04-23","close":5190.7285},{"date":"2021-04-26","close":5224.9907},{"date":"2021-04-27","close":5242.1216},{"date":"2021-04-28","close":5147.9009},{"date":"2021-04-29","close":5130.77},{"date":"2021-04-30","close":5079.3765},{"date":"2021-05-03","close":5096.5078},{"date":"2021-05-04","close":5113.6387},{"date":"2021-05-06","close":5190.7285},{"date":"2021-05-07","close":5199.2939},{"date":"2021-05-10","close":5284.9502},{"date":"2021-05-11","close":5310.6465},{"date":"2021-05-12","close":5199.2939},{"date":"2021-05-13","close":5165.0322},{"date":"2021-05-14","close":5233.5562},{"date":"2021-05-17","close":5113.6387},{"date":"2021-05-18","close":4976.5898},{"date":"2021-05-20","close":4959.4585},{"date":"2021-05-21","close":4950.8926},{"date":"2021-05-24","close":4942.3281},{"date":"2021-05-25","close":5027.9829},{"date":"2021-05-26","close":5045.1138},{"date":"2021-05-27","close":4993.7207},{"date":"2021-05-28","close":5113.6387},{"date":"2021-05-31","close":5165.0322},{"date":"2021-06-01","close":5190.7285},{"date":"2021-06-02","close":5130.77},{"date":"2021-06-03","close":5165.0322},{"date":"2021-06-04","close":5199.2939},{"date":"2021-06-07","close":5216.4253},{"date":"2021-06-08","close":5190.7285},{"date":"2021-06-09","close":5250.6875},{"date":"2021-06-10","close":5259.2529},{"date":"2021-06-11","close":5207.8594},{"date":"2021-06-14","close":5199.2939},{"date":"2021-06-15","close":5182.1631},{"date":"2021-06-16","close":5207.8594},{"date":"2021-06-17","close":5190.7285},{"date":"2021-06-18","close":5336.3428},{"date":"2021-06-21","close":5207.8594},{"date":"2021-06-22","close":5336.3428},{"date":"2021-06-23","close":5327.7773},{"date":"2021-06-24","close":5250.6875},{"date":"2021-06-25","close":5481.9575},{"date":"2021-06-28","close":5524.7861},{"date":"2021-06-29","close":5499.0894},{"date":"2021-06-30","close":5619.0068},{"date":"2021-07-01","close":5499.0894},{"date":"2021-07-02","close":5456.2603},{"date":"2021-07-05","close":5404.8677},{"date":"2021-07-06","close":5447.6953},{"date":"2021-07-07","close":5293.5161},{"date":"2021-07-08","close":5130.77},{"date":"2021-07-09","close":5062.2456},{"date":"2021-07-12","close":5139.3354},{"date":"2021-07-13","close":5173.5977},{"date":"2021-07-14","close":5207.8594},{"date":"2021-07-15","close":5216.4253},{"date":"2021-07-16","close":5182.1631},{"date":"2021-07-19","close":5156.4668},{"date":"2021-07-20","close":5079.3765},{"date":"2021-07-21","close":5027.9829},{"date":"2021-07-22","close":5087.9419},{"date":"2021-07-23","close":5053.6797},{"date":"2021-07-26","close":5002.2866},{"date":"2021-07-27","close":5019.4175},{"date":"2021-07-28","close":5019.4175},{"date":"2021-07-29","close":5045.1138},{"date":"2021-07-30","close":5045.1138},{"date":"2021-08-02","close":4993.7207},{"date":"2021-08-03","close":4993.7207},{"date":"2021-08-04","close":5036.5488},{"date":"2021-08-05","close":5045.1138},{"date":"2021-08-06","close":5036.5488},{"date":"2021-08-09","close":5070.811},{"date":"2021-08-10","close":4950.8926},{"date":"2021-08-11","close":4959.4585},{"date":"2021-08-12","close":4950.8926},{"date":"2021-08-13","close":4830.9746},{"date":"2021-08-17","close":4642.5327},{"date":"2021-08-18","close":4676.7954},{"date":"2021-08-19","close":4462.6567},{"date":"2021-08-20","close":4317.042},{"date":"2021-08-23","close":4342.7388},{"date":"2021-08-24","close":4531.1807},{"date":"2021-08-25","close":4608.27},{"date":"2021-08-26","close":4574.0083},{"date":"2021-08-27","close":4574.0083},{"date":"2021-08-30","close":4608.27},{"date":"2021-08-31","close":4608.27},{"date":"2021-09-01","close":4685.3608},{"date":"2021-09-02","close":5096.5078},{"date":"2021-09-03","close":4959.4585},{"date":"2021-09-06","close":4985.1553},{"date":"2021-09-07","close":5010.8521},{"date":"2021-09-08","close":5310.6465},{"date":"2021-09-09","close":5096.5078},{"date":"2021-09-10","close":5105.0732},{"date":"2021-09-13","close":5199.2939},{"date":"2021-09-14","close":5182.1631},{"date":"2021-09-15","close":5122.2041},{"date":"2021-09-16","close":5096.5078},{"date":"2021-09-17","close":5267.8184},{"date":"2021-09-23","close":5165.0322},{"date":"2021-09-24","close":5045.1138},{"date":"2021-09-27","close":5319.2119},{"date":"2021-09-28","close":5122.2041},{"date":"2021-09-29","close":5207.8594},{"date":"2021-09-30","close":5259.2529},{"date":"2021-10-01","close":5156.4668},{"date":"2021-10-05","close":5087.9419},{"date":"2021-10-06","close":4753.8853},{"date":"2021-10-07","close":4865.2378},{"date":"2021-10-08","close":4908.0659},{"date":"2021-10-12","close":4933.7622},{"date":"2021-10-13","close":5010.8521},{"date":"2021-10-14","close":5336.3428},{"date":"2021-10-15","close":5319.2119},{"date":"2021-10-18","close":5362.0396},{"date":"2021-10-19","close":5293.5161},{"date":"2021-10-20","close":5250.6875},{"date":"2021-10-21","close":5242.1216},{"date":"2021-10-22","close":5182.1631},{"date":"2021-10-25","close":5182.1631},{"date":"2021-10-26","close":5319.2119},{"date":"2021-10-27","close":5353.4741},{"date":"2021-10-28","close":5165.0322},{"date":"2021-10-29","close":5027.9829},{"date":"2021-11-01","close":4882.3691},{"date":"2021-11-02","close":4916.6313},{"date":"2021-11-03","close":4839.54},{"date":"2021-11-04","close":4771.0161},{"date":"2021-11-05","close":4839.54},{"date":"2021-11-08","close":4925.1968},{"date":"2021-11-09","close":4848.1064},{"date":"2021-11-10","close":4771.0161},{"date":"2021-11-11","close":4736.7534},{"date":"2021-11-12","close":4813.8438},{"date":"2021-11-15","close":4993.7207},{"date":"2021-11-16","close":5421.9985},{"date":"2021-11-17","close":5516.2202},{"date":"2021-11-18","close":5404.8677},{"date":"2021-11-19","close":5302.0811},{"date":"2021-11-22","close":5250.6875},{"date":"2021-11-23","close":5276.3843},{"date":"2021-11-24","close":5284.9502},{"date":"2021-11-25","close":5156.4668},{"date":"2021-11-26","close":4865.2378},{"date":"2021-11-29","close":4762.4502},{"date":"2021-11-30","close":4574.0083},{"date":"2021-12-01","close":4574.0083},{"date":"2021-12-02","close":4685.3608},{"date":"2021-12-03","close":4753.8853},{"date":"2021-12-06","close":4805.2783},{"date":"2021-12-07","close":4873.8032},{"date":"2021-12-08","close":5010.8521},{"date":"2021-12-09","close":5079.3765},{"date":"2021-12-10","close":4985.1553},{"date":"2021-12-13","close":5019.4175},{"date":"2021-12-14","close":4916.6313},{"date":"2021-12-15","close":4916.6313},{"date":"2021-12-16","close":4993.7207},{"date":"2021-12-17","close":5087.9419},{"date":"2021-12-20","close":5027.9829},{"date":"2021-12-21","close":5062.2456},{"date":"2021-12-22","close":5036.5488},{"date":"2021-12-23","close":5147.9009},{"date":"2021-12-24","close":5122.2041},{"date":"2021-12-27","close":5147.9009},{"date":"2021-12-28","close":5122.2041},{"date":"2021-12-29","close":5192.3716},{"date":"2021-12-30","close":5218.6846},{"date":"2022-01-03","close":5880.0},{"date":"2022-01-04","close":5192.3716},{"date":"2022-01-05","close":5087.1206},{"date":"2022-01-06","close":5043.2666},{"date":"2022-01-07","close":5087.1206},{"date":"2022-01-10","close":4999.4121},{"date":"2022-01-11","close":5016.9536},{"date":"2022-01-12","close":5034.4956},{"date":"2022-01-13","close":4788.9106},{"date":"2022-01-14","close":4525.7832},{"date":"2022-01-17","close":4595.9502},{"date":"2022-01-18","close":4372.293},{"date":"2022-01-19","close":4411.7617},{"date":"2022-01-20","close":4499.4707},{"date":"2022-01-21","close":4446.8457},{"date":"2022-01-24","close":4245.1143},{"date":"2022-01-25","close":4060.9253},{"date":"2022-01-26","close":4060.9253},{"date":"2022-01-27","close":3854.8098},{"date":"2022-01-28","close":3929.3623},{"date":"2022-02-03","close":4139.8638},{"date":"2022-02-04","close":4262.6562},{"date":"2022-02-07","close":4192.4893},{"date":"2022-02-08","close":4192.4893},{"date":"2022-02-09","close":4192.4893},{"date":"2022-02-10","close":4328.4385},{"date":"2022-02-11","close":4280.1978},{"date":"2022-02-14","close":4126.707},{"date":"2022-02-15","close":4034.613},{"date":"2022-02-16","close":4214.4165},{"date":"2022-02-17","close":4218.8013},{"date":"2022-02-18","close":4240.7285},{"date":"2022-02-21","close":4240.7285},{"date":"2022-02-22","close":4240.7285},{"date":"2022-02-23","close":4240.7285},{"date":"2022-02-24","close":4078.4673},{"date":"2022-02-25","close":4161.7905},{"date":"2022-02-28","close":4161.7905},{"date":"2022-03-02","close":4297.7402},{"date":"2022-03-03","close":4324.0527},{"date":"2022-03-04","close":4324.0527},{"date":"2022-03-07","close":4284.5835},{"date":"2022-03-08","close":4214.4165},{"date":"2022-03-10","close":4214.4165},{"date":"2022-03-11","close":4302.1255},{"date":"2022-03-14","close":4201.2598},{"date":"2022-03-15","close":4201.2598},{"date":"2022-03-16","close":4201.2598},{"date":"2022-03-17","close":4201.2598},{"date":"2022-03-18","close":4161.7905},{"date":"2022-03-21","close":4161.7905},{"date":"2022-03-22","close":4126.707},{"date":"2022-03-23","close":4166.1763},{"date":"2022-03-24","close":4126.707},{"date":"2022-03-25","close":4131.0928},{"date":"2022-03-28","close":4113.5513},{"date":"2022-03-29","close":4117.936},{"date":"2022-03-30","close":4166.1763},{"date":"2022-03-31","close":4170.562},{"date":"2022-04-01","close":4170.562},{"date":"2022-04-04","close":4188.1035},{"date":"2022-04-05","close":4210.0308},{"date":"2022-04-06","close":4170.562},{"date":"2022-04-07","close":4122.3218},{"date":"2022-04-08","close":4038.9983},{"date":"2022-04-11","close":4060.9253},{"date":"2022-04-12","close":4034.613},{"date":"2022-04-13","close":4065.311},{"date":"2022-04-14","close":4091.6238},{"date":"2022-04-15","close":4065.311},{"date":"2022-04-18","close":4087.238},{"date":"2022-04-19","close":4122.3218},{"date":"2022-04-20","close":4170.562},{"date":"2022-04-21","close":4174.9478},{"date":"2022-04-22","close":4131.0928},{"date":"2022-04-25","close":4210.0308},{"date":"2022-04-26","close":4214.4165},{"date":"2022-04-27","close":4131.0928},{"date":"2022-04-28","close":4100.3945},{"date":"2022-04-29","close":4135.4785},{"date":"2022-05-02","close":4117.936},{"date":"2022-05-03","close":4104.7803},{"date":"2022-05-04","close":4253.8853},{"date":"2022-05-06","close":4214.4165},{"date":"2022-05-09","close":4705.0},{"date":"2022-05-10","close":4043.3838},{"date":"2022-05-11","close":4091.6238},{"date":"2022-05-12","close":3973.2168},{"date":"2022-05-13","close":3990.7583},{"date":"2022-05-16","close":3990.7583},{"date":"2022-05-17","close":4025.8418},{"date":"2022-05-18","close":4034.613},{"date":"2022-05-19","close":3964.4458},{"date":"2022-05-20","close":4034.613},{"date":"2022-05-23","close":4030.2275},{"date":"2022-05-24","close":3968.8311},{"date":"2022-05-25","close":3955.675},{"date":"2022-05-26","close":3938.1333},{"date":"2022-05-27","close":3964.4458},{"date":"2022-05-30","close":3990.7583},{"date":"2022-05-31","close":3990.7583},{"date":"2022-06-02","close":3990.7583},{"date":"2022-06-03","close":4030.2275},{"date":"2022-06-07","close":3973.2168},{"date":"2022-06-08","close":3981.9875},{"date":"2022-06-09","close":3968.8311},{"date":"2022-06-10","close":3999.5291},{"date":"2022-06-13","close":3802.1841},{"date":"2022-06-14","close":3727.6316},{"date":"2022-06-15","close":3525.9011},{"date":"2022-06-16","close":3574.1409},{"date":"2022-06-17","close":3609.2244},{"date":"2022-06-20","close":3376.7954},{"date":"2022-06-21","close":3407.4939},{"date":"2022-06-22","close":3284.7009},{"date":"2022-06-23","close":3069.814},{"date":"2022-06-24","close":3192.6069},{"date":"2022-06-27","close":3359.2539},{"date":"2022-06-28","close":3341.7122},{"date":"2022-06-29","close":3411.8789},{"date":"2022-06-30","close":3363.6392},{"date":"2022-07-01","close":3346.0974},{"date":"2022-07-04","close":3245.2322},{"date":"2022-07-05","close":3341.7122},{"date":"2022-07-06","close":3315.3992},{"date":"2022-07-07","close":3354.8684},{"date":"2022-07-08","close":3389.9521},{"date":"2022-07-11","close":3350.4829},{"date":"2022-07-12","close":3284.7009},{"date":"2022-07-13","close":3302.2432},{"date":"2022-07-14","close":3332.9409},{"date":"2022-07-15","close":3332.9409},{"date":"2022-07-18","close":3403.1082},{"date":"2022-07-19","close":3433.8064},{"date":"2022-07-20","close":3473.2754},{"date":"2022-07-21","close":3482.0464},{"date":"2022-07-22","close":3490.8176},{"date":"2022-07-25","close":3543.4429},{"date":"2022-07-26","close":3539.0574},{"date":"2022-07-27","close":3525.9011},{"date":"2022-07-28","close":3560.9846},{"date":"2022-07-29","close":3569.7556},{"date":"2022-08-01","close":3626.7661},{"date":"2022-08-02","close":3622.3809},{"date":"2022-08-03","close":3622.3809},{"date":"2022-08-04","close":3635.5371},{"date":"2022-08-05","close":3666.2354},{"date":"2022-08-08","close":3666.2354},{"date":"2022-08-09","close":3683.7771},{"date":"2022-08-10","close":3710.0896},{"date":"2022-08-11","close":3736.4023},{"date":"2022-08-12","close":3740.7881},{"date":"2022-08-16","close":3876.7371},{"date":"2022-08-17","close":3850.4243},{"date":"2022-08-18","close":3903.0496},{"date":"2022-08-19","close":3924.9766},{"date":"2022-08-22","close":3837.2681},{"date":"2022-08-23","close":3837.2681},{"date":"2022-08-24","close":3837.2681},{"date":"2022-08-25","close":3841.6531},{"date":"2022-08-26","close":3815.3406},{"date":"2022-08-29","close":3727.6316},{"date":"2022-08-30","close":3802.1841},{"date":"2022-08-31","close":3797.7986},{"date":"2022-09-01","close":3740.7881},{"date":"2022-09-02","close":3701.3188},{"date":"2022-09-05","close":3705.7043},{"date":"2022-09-06","close":3797.7986},{"date":"2022-09-07","close":3797.7986},{"date":"2022-09-08","close":3762.7148},{"date":"2022-09-13","close":3793.4133},{"date":"2022-09-14","close":3793.4133},{"date":"2022-09-15","close":3780.2568},{"date":"2022-09-16","close":3762.7148},{"date":"2022-09-19","close":3784.6421},{"date":"2022-09-20","close":3789.0276},{"date":"2022-09-21","close":3775.8716},{"date":"2022-09-22","close":3767.1003},{"date":"2022-09-23","close":3666.2354},{"date":"2022-09-26","close":3499.5886},{"date":"2022-09-27","close":3420.6501},{"date":"2022-09-28","close":3289.0867},{"date":"2022-09-29","close":3376.7954},{"date":"2022-09-30","close":3394.3372},{"date":"2022-10-04","close":3486.4319},{"date":"2022-10-05","close":3442.5771},{"date":"2022-10-06","close":3539.0574},{"date":"2022-10-07","close":3547.8281},{"date":"2022-10-11","close":3416.2646},{"date":"2022-10-12","close":3359.2539},{"date":"2022-10-13","close":3337.3267},{"date":"2022-10-14","close":3385.5664},{"date":"2022-10-17","close":3359.2539},{"date":"2022-10-18","close":3403.1082},{"date":"2022-10-19","close":3403.1082},{"date":"2022-10-20","close":3420.6501},{"date":"2022-10-21","close":3376.7954},{"date":"2022-10-24","close":3350.4829},{"date":"2022-10-25","close":3363.6392},{"date":"2022-10-26","close":3359.2539},{"date":"2022-10-27","close":3385.5664},{"date":"2022-10-28","close":3376.7954},{"date":"2022-10-31","close":3407.4939},{"date":"2022-11-01","close":3442.5771},{"date":"2022-11-02","close":3425.0354},{"date":"2022-11-03","close":3403.1082},{"date":"2022-11-04","close":3394.3372},{"date":"2022-11-07","close":3495.2029},{"date":"2022-11-08","close":3521.5154},{"date":"2022-11-09","close":3525.9011},{"date":"2022-11-10","close":3508.3594},{"date":"2022-11-11","close":3552.2136},{"date":"2022-11-14","close":3600.4534},{"date":"2022-11-15","close":3639.9226},{"date":"2022-11-16","close":3622.3809},{"date":"2022-11-17","close":3582.9116},{"date":"2022-11-18","close":3591.6826},{"date":"2022-11-21","close":3560.9846},{"date":"2022-11-22","close":3578.5264},{"date":"2022-11-23","close":3644.3079},{"date":"2022-11-24","close":3661.8499},{"date":"2022-11-25","close":3670.6208},{"date":"2022-11-28","close":3617.9954},{"date":"2022-11-29","close":3626.7661},{"date":"2022-11-30","close":3661.8499},{"date":"2022-12-01","close":3661.8499},{"date":"2022-12-02","close":3675.0061},{"date":"2022-12-05","close":3714.4753},{"date":"2022-12-06","close":3543.4429},{"date":"2022-12-07","close":3539.0574},{"date":"2022-12-08","close":3530.2866},{"date":"2022-12-09","close":3534.6719},{"date":"2022-12-12","close":3530.2866},{"date":"2022-12-13","close":3503.9736},{"date":"2022-12-14","close":3560.9846},{"date":"2022-12-15","close":3552.2136},{"date":"2022-12-16","close":3543.4429},{"date":"2022-12-19","close":3539.0574},{"date":"2022-12-20","close":3499.5886},{"date":"2022-12-21","close":3565.3699},{"date":"2022-12-22","close":3574.1409},{"date":"2022-12-23","close":3508.3594},{"date":"2022-12-26","close":3530.2866},{"date":"2022-12-27","close":3560.9846},{"date":"2022-12-28","close":3637.8079},{"date":"2022-12-29","close":3574.5415},{"date":"2023-01-02","close":3520.3132},{"date":"2023-01-03","close":3475.123},{"date":"2023-01-04","close":3529.3513},{"date":"2023-01-05","close":3506.7561},{"date":"2023-01-06","close":3538.3892},{"date":"2023-01-09","close":3588.0986},{"date":"2023-01-10","close":3606.1748},{"date":"2023-01-11","close":3624.2507},{"date":"2023-01-12","close":3592.6177},{"date":"2023-01-13","close":3619.7317},{"date":"2023-01-16","close":3615.2129},{"date":"2023-01-17","close":3597.1367},{"date":"2023-01-18","close":3610.6936},{"date":"2023-01-19","close":3642.3267},{"date":"2023-01-20","close":3646.8459},{"date":"2023-01-25","close":3692.0359},{"date":"2023-01-26","close":3696.5549},{"date":"2023-01-27","close":3723.6689},{"date":"2023-01-30","close":3705.593},{"date":"2023-01-31","close":3696.5549},{"date":"2023-02-01","close":3723.6689},{"date":"2023-02-02","close":3732.707},{"date":"2023-02-03","close":3782.416},{"date":"2023-02-06","close":3791.4541},{"date":"2023-02-07","close":3777.8972},{"date":"2023-02-08","close":3773.3782},{"date":"2023-02-09","close":3764.3401},{"date":"2023-02-10","close":3728.1882},{"date":"2023-02-13","close":3692.0359},{"date":"2023-02-14","close":3692.0359},{"date":"2023-02-15","close":3664.9219},{"date":"2023-02-16","close":3696.5549},{"date":"2023-02-17","close":3701.074},{"date":"2023-02-20","close":3710.1118},{"date":"2023-02-21","close":3746.2642},{"date":"2023-02-22","close":3719.1501},{"date":"2023-02-23","close":3741.7451},{"date":"2023-02-24","close":3728.1882},{"date":"2023-02-27","close":3701.074},{"date":"2023-02-28","close":3728.1882},{"date":"2023-03-02","close":3728.1882},{"date":"2023-03-03","close":3741.7451},{"date":"2023-03-06","close":3714.6311},{"date":"2023-03-07","close":3854.7205},{"date":"2023-03-08","close":3913.4678},{"date":"2023-03-09","close":3985.772},{"date":"2023-03-10","close":3881.8342},{"date":"2023-03-13","close":3913.4678},{"date":"2023-03-14","close":3764.3401},{"date":"2023-03-15","close":3823.0872},{"date":"2023-03-16","close":3827.6064},{"date":"2023-03-17","close":3904.4294},{"date":"2023-03-20","close":3895.3916},{"date":"2023-03-21","close":3899.9104},{"date":"2023-03-22","close":3895.3916},{"date":"2023-03-23","close":3877.3152},{"date":"2023-03-24","close":3886.3535},{"date":"2023-03-27","close":3886.3535},{"date":"2023-03-28","close":4003.8479},{"date":"2023-03-29","close":4021.9238},{"date":"2023-03-30","close":4003.8479},{"date":"2023-03-31","close":3913.4678},{"date":"2023-04-03","close":3967.6958},{"date":"2023-04-04","close":4044.519},{"date":"2023-04-05","close":4053.5574},{"date":"2023-04-06","close":4017.4053},{"date":"2023-04-07","close":4021.9238},{"date":"2023-04-10","close":3931.5439},{"date":"2023-04-11","close":4189.1274},{"date":"2023-04-12","close":4297.584},{"date":"2023-04-13","close":4315.6602},{"date":"2023-04-14","close":4274.9888},{"date":"2023-04-17","close":4302.103},{"date":"2023-04-18","close":4288.5459},{"date":"2023-04-19","close":4342.7739},{"date":"2023-04-20","close":4297.584},{"date":"2023-04-21","close":4333.7358},{"date":"2023-04-24","close":4293.0649},{"date":"2023-04-25","close":4333.7358},{"date":"2023-04-26","close":4333.7358},{"date":"2023-04-27","close":4369.8877},{"date":"2023-04-28","close":4369.8877},{"date":"2023-05-02","close":4451.2305},{"date":"2023-05-03","close":4419.5972},{"date":"2023-05-04","close":4437.6738},{"date":"2023-05-08","close":4487.3833},{"date":"2023-05-09","close":4487.3833},{"date":"2023-05-10","close":4591.3198},{"date":"2023-05-11","close":4627.4727},{"date":"2023-05-12","close":4699.7764},{"date":"2023-05-15","close":4609.3965},{"date":"2023-05-16","close":4609.3965},{"date":"2023-05-17","close":4600.3584},{"date":"2023-05-18","close":4663.6245},{"date":"2023-05-19","close":4672.6621},{"date":"2023-05-22","close":4663.6245},{"date":"2023-05-23","close":4582.2822},{"date":"2023-05-24","close":4573.2441},{"date":"2023-05-25","close":4514.4971},{"date":"2023-05-26","close":4419.5972},{"date":"2023-05-30","close":4424.1162},{"date":"2023-05-31","close":4451.2305},{"date":"2023-06-01","close":4555.168},{"date":"2023-06-02","close":4555.168},{"date":"2023-06-05","close":4546.1304},{"date":"2023-06-07","close":4482.8638},{"date":"2023-06-08","close":4397.002},{"date":"2023-06-09","close":4519.0161},{"date":"2023-06-12","close":4419.5972},{"date":"2023-06-13","close":4410.5591},{"date":"2023-06-14","close":4360.8501},{"date":"2023-06-15","close":4306.6216},{"date":"2023-06-16","close":4311.1406},{"date":"2023-06-19","close":4320.1792},{"date":"2023-06-20","close":4333.7358},{"date":"2023-06-21","close":4320.1792},{"date":"2023-06-22","close":4293.0649},{"date":"2023-06-23","close":4189.1274},{"date":"2023-06-26","close":4184.6084},{"date":"2023-06-27","close":4175.5708},{"date":"2023-06-28","close":4130.3804},{"date":"2023-06-29","close":4076.1523},{"date":"2023-06-30","close":4103.2661},{"date":"2023-07-03","close":4143.937},{"date":"2023-07-04","close":4089.7092},{"date":"2023-07-05","close":4030.9622},{"date":"2023-07-06","close":4089.7092},{"date":"2023-07-07","close":3994.8101},{"date":"2023-07-10","close":4085.1902},{"date":"2023-07-11","close":4062.595},{"date":"2023-07-12","close":4012.8862},{"date":"2023-07-13","close":3976.7341},{"date":"2023-07-14","close":3940.5818},{"date":"2023-07-17","close":3913.4678},{"date":"2023-07-18","close":3868.2773},{"date":"2023-07-19","close":3814.0493},{"date":"2023-07-20","close":3805.0112},{"date":"2023-07-21","close":3827.6064},{"date":"2023-07-24","close":3750.783},{"date":"2023-07-25","close":3678.479},{"date":"2023-07-26","close":3515.7942},{"date":"2023-07-27","close":3615.2129},{"date":"2023-07-28","close":3655.8838},{"date":"2023-07-31","close":3682.9978},{"date":"2023-08-01","close":3859.2393},{"date":"2023-08-02","close":3732.707},{"date":"2023-08-03","close":3750.783},{"date":"2023-08-04","close":3773.3782},{"date":"2023-08-07","close":3737.2261},{"date":"2023-08-08","close":3741.7451},{"date":"2023-08-09","close":3741.7451},{"date":"2023-08-10","close":3723.6689},{"date":"2023-08-11","close":3786.9353},{"date":"2023-08-14","close":3823.0872},{"date":"2023-08-16","close":3786.9353},{"date":"2023-08-17","close":3750.783},{"date":"2023-08-18","close":3732.707},{"date":"2023-08-21","close":3755.302},{"date":"2023-08-22","close":3732.707},{"date":"2023-08-23","close":3692.0359},{"date":"2023-08-24","close":3723.6689},{"date":"2023-08-25","close":3637.8079},{"date":"2023-08-28","close":3755.302},{"date":"2023-08-29","close":3795.9731},{"date":"2023-08-30","close":3795.9731},{"date":"2023-08-31","close":3759.8213},{"date":"2023-09-01","close":3732.707},{"date":"2023-09-04","close":3741.7451},{"date":"2023-09-05","close":3728.1882},{"date":"2023-09-06","close":3660.4028},{"date":"2023-09-07","close":3646.8459},{"date":"2023-09-08","close":3687.5171},{"date":"2023-09-11","close":3678.479},{"date":"2023-09-12","close":3673.96},{"date":"2023-09-13","close":3673.96},{"date":"2023-09-14","close":3682.9978},{"date":"2023-09-15","close":3714.6311},{"date":"2023-09-18","close":3696.5549},{"date":"2023-09-19","close":3687.5171},{"date":"2023-09-20","close":3664.9219},{"date":"2023-09-21","close":3642.3267},{"date":"2023-09-22","close":3610.6936},{"date":"2023-09-25","close":3606.1748},{"date":"2023-09-26","close":3551.9463},{"date":"2023-09-27","close":3597.1367},{"date":"2023-10-04","close":3551.9463},{"date":"2023-10-05","close":3524.8323},{"date":"2023-10-06","close":3560.9844},{"date":"2023-10-10","close":3511.2751},{"date":"2023-10-11","close":3579.0605},{"date":"2023-10-12","close":3637.8079},{"date":"2023-10-13","close":3624.2507},{"date":"2023-10-16","close":3592.6177},{"date":"2023-10-17","close":3601.6558},{"date":"2023-10-18","close":3597.1367},{"date":"2023-10-19","close":3493.1992},{"date":"2023-10-20","close":3443.49},{"date":"2023-10-23","close":3398.2998},{"date":"2023-10-24","close":3411.8569},{"date":"2023-10-25","close":3416.376},{"date":"2023-10-26","close":3353.1096},{"date":"2023-10-27","close":3411.8569},{"date":"2023-10-30","close":3678.479},{"date":"2023-10-31","close":3673.96},{"date":"2023-11-01","close":3687.5171},{"date":"2023-11-02","close":3746.2642},{"date":"2023-11-03","close":3850.2014},{"date":"2023-11-06","close":3859.2393},{"date":"2023-11-07","close":3881.8342},{"date":"2023-11-08","close":3967.6958},{"date":"2023-11-09","close":4067.1143},{"date":"2023-11-10","close":4094.2283},{"date":"2023-11-13","close":4067.1143},{"date":"2023-11-14","close":4094.2283},{"date":"2023-11-15","close":4193.6465},{"date":"2023-11-16","close":4202.6846},{"date":"2023-11-17","close":4238.8369},{"date":"2023-11-20","close":4306.6216},{"date":"2023-11-21","close":4333.7358},{"date":"2023-11-22","close":4342.7739},{"date":"2023-11-23","close":4392.4829},{"date":"2023-11-24","close":4320.1792},{"date":"2023-11-27","close":4293.0649},{"date":"2023-11-28","close":4338.2549},{"date":"2023-11-29","close":4347.293},{"date":"2023-11-30","close":4333.7358},{"date":"2023-12-01","close":4302.103},{"date":"2023-12-04","close":4297.584},{"date":"2023-12-05","close":4333.7358},{"date":"2023-12-06","close":4360.8501},{"date":"2023-12-07","close":4360.8501},{"date":"2023-12-08","close":4261.4321},{"date":"2023-12-11","close":4229.7988},{"date":"2023-12-12","close":4238.8369},{"date":"2023-12-13","close":4252.3936},{"date":"2023-12-14","close":4247.8745},{"date":"2023-12-15","close":4261.4321},{"date":"2023-12-18","close":4324.6982},{"date":"2023-12-19","close":4293.0649},{"date":"2023-12-20","close":4311.1406},{"date":"2023-12-21","close":4193.6465},{"date":"2023-12-22","close":4198.1655},{"date":"2023-12-26","close":4152.9756},{"date":"2023-12-27","close":4171.6196},{"date":"2023-12-28","close":4250.8569},{"date":"2024-01-02","close":4241.5352},{"date":"2024-01-03","close":4194.9248},{"date":"2024-01-04","close":4152.9756},{"date":"2024-01-05","close":4138.9927},{"date":"2024-01-08","close":4073.7383},{"date":"2024-01-09","close":4097.0435},{"date":"2024-01-10","close":4069.0771},{"date":"2024-01-11","close":4073.7383},{"date":"2024-01-12","close":4008.4836},{"date":"2024-01-15","close":4041.1108},{"date":"2024-01-16","close":4069.0771},{"date":"2024-01-17","close":3961.8735},{"date":"2024-01-18","close":3845.3479},{"date":"2024-01-19","close":3975.8567},{"date":"2024-01-22","close":3985.1785},{"date":"2024-01-23","close":3957.2124},{"date":"2024-01-24","close":3915.2632},{"date":"2024-01-25","close":3947.8904},{"date":"2024-01-26","close":3985.1785},{"date":"2024-01-29","close":4055.0942},{"date":"2024-01-30","close":4106.3652},{"date":"2024-01-31","close":4059.7554},{"date":"2024-02-01","close":4138.9927},{"date":"2024-02-02","close":4320.7725},{"date":"2024-02-05","close":4413.9932},{"date":"2024-02-06","close":4306.7896},{"date":"2024-02-07","close":4372.0439},{"date":"2024-02-08","close":4367.3828},{"date":"2024-02-13","close":4269.5015},{"date":"2024-02-14","close":4260.1792},{"date":"2024-02-15","close":4218.23},{"date":"2024-02-16","close":4246.1963},{"date":"2024-02-19","close":4306.7896},{"date":"2024-02-20","close":4288.1455},{"date":"2024-02-21","close":4204.2471},{"date":"2024-02-22","close":4185.603},{"date":"2024-02-23","close":4194.9248},{"date":"2024-02-26","close":4176.2808},{"date":"2024-02-27","close":4078.3994},{"date":"2024-02-28","close":4097.0435},{"date":"2024-02-29","close":4120.3486},{"date":"2024-03-04","close":4800.8584},{"date":"2024-03-05","close":4609.7563},{"date":"2024-03-06","close":4558.4849},{"date":"2024-03-07","close":4511.8745},{"date":"2024-03-08","close":4432.6372},{"date":"2024-03-11","close":4344.0776},{"date":"2024-03-12","close":4376.7046},{"date":"2024-03-13","close":4390.688},{"date":"2024-03-14","close":4362.7217},{"date":"2024-03-15","close":4437.2983},{"date":"2024-03-18","close":4465.2642},{"date":"2024-03-19","close":4469.9253},{"date":"2024-03-20","close":4427.9761},{"date":"2024-03-21","close":4367.3828},{"date":"2024-03-22","close":4334.7554},{"date":"2024-03-25","close":4325.4336},{"date":"2024-03-26","close":4330.0947},{"date":"2024-03-27","close":4288.1455},{"date":"2024-03-28","close":4241.5352},{"date":"2024-03-29","close":4213.5688},{"date":"2024-04-01","close":4260.1792},{"date":"2024-04-02","close":4194.9248},{"date":"2024-04-03","close":4176.2808},{"date":"2024-04-04","close":4101.7046},{"date":"2024-04-05","close":4064.416},{"date":"2024-04-08","close":4008.4836},{"date":"2024-04-09","close":3980.5173},{"date":"2024-04-11","close":3966.5344},{"date":"2024-04-12","close":3910.6021},{"date":"2024-04-15","close":3961.8735},{"date":"2024-04-16","close":3780.0935},{"date":"2024-04-17","close":3873.314},{"date":"2024-04-18","close":3863.9919},{"date":"2024-04-19","close":3784.7544},{"date":"2024-04-22","close":3812.7207},{"date":"2024-04-23","close":3859.3308},{"date":"2024-04-24","close":3952.5513},{"date":"2024-04-25","close":3924.5852},{"date":"2024-04-26","close":3915.2632},{"date":"2024-04-29","close":3947.8904},{"date":"2024-04-30","close":3952.5513},{"date":"2024-05-02","close":3961.8735},{"date":"2024-05-03","close":3924.5852},{"date":"2024-05-07","close":3938.5684},{"date":"2024-05-08","close":3905.9412},{"date":"2024-05-09","close":3887.2971},{"date":"2024-05-10","close":3868.6528},{"date":"2024-05-13","close":3882.636},{"date":"2024-05-14","close":3952.5513},{"date":"2024-05-16","close":3957.2124},{"date":"2024-05-17","close":4008.4836},{"date":"2024-05-20","close":4008.4836},{"date":"2024-05-21","close":3952.5513},{"date":"2024-05-22","close":3952.5513},{"date":"2024-05-23","close":4008.4836},{"date":"2024-05-24","close":3938.5684},{"date":"2024-05-27","close":3933.9072},{"date":"2024-05-28","close":3924.5852},{"date":"2024-05-29","close":3868.6528},{"date":"2024-05-30","close":3836.0259},{"date":"2024-05-31","close":3891.958},{"date":"2024-06-03","close":3929.2463},{"date":"2024-06-04","close":3868.6528},{"date":"2024-06-05","close":3887.2971},{"date":"2024-06-07","close":3933.9072},{"date":"2024-06-10","close":3980.5173},{"date":"2024-06-11","close":3938.5684},{"date":"2024-06-12","close":3938.5684},{"date":"2024-06-13","close":3887.2971},{"date":"2024-06-14","close":3915.2632},{"date":"2024-06-17","close":3975.8567},{"date":"2024-06-18","close":3989.8396},{"date":"2024-06-19","close":3933.9072},{"date":"2024-06-20","close":3957.2124},{"date":"2024-06-21","close":3924.5852},{"date":"2024-06-24","close":3887.2971},{"date":"2024-06-25","close":3938.5684},{"date":"2024-06-26","close":3915.2632},{"date":"2024-06-27","close":3938.5684},{"date":"2024-06-28","close":3980.5173},{"date":"2024-07-01","close":3989.8396},{"date":"2024-07-02","close":3971.1956},{"date":"2024-07-03","close":3933.9072},{"date":"2024-07-04","close":3943.2292},{"date":"2024-07-05","close":3868.6528},{"date":"2024-07-08","close":3891.958},{"date":"2024-07-09","close":3891.958},{"date":"2024-07-10","close":3822.0427},{"date":"2024-07-11","close":3836.0259},{"date":"2024-07-12","close":3817.3816},{"date":"2024-07-15","close":3896.6191},{"date":"2024-07-16","close":3882.636},{"date":"2024-07-17","close":3868.6528},{"date":"2024-07-18","close":3859.3308},{"date":"2024-07-19","close":3822.0427},{"date":"2024-07-22","close":3775.4324},{"date":"2024-07-23","close":3794.0767},{"date":"2024-07-24","close":3798.7375},{"date":"2024-07-25","close":3775.4324},{"date":"2024-07-26","close":4101.7046},{"date":"2024-07-29","close":4143.6538},{"date":"2024-07-30","close":4059.7554},{"date":"2024-07-31","close":4092.3823},{"date":"2024-08-01","close":4222.8911},{"date":"2024-08-02","close":4180.9419},{"date":"2024-08-05","close":3798.7375},{"date":"2024-08-06","close":3938.5684},{"date":"2024-08-07","close":4055.0942},{"date":"2024-08-08","close":3985.1785},{"date":"2024-08-09","close":4041.1108},{"date":"2024-08-12","close":4101.7046},{"date":"2024-08-13","close":4050.4331},{"date":"2024-08-14","close":4125.0093},{"date":"2024-08-16","close":4069.0771},{"date":"2024-08-19","close":4045.772},{"date":"2024-08-20","close":4087.7212},{"date":"2024-08-21","close":4087.7212},{"date":"2024-08-22","close":3989.8396},{"date":"2024-08-23","close":3999.1614},{"date":"2024-08-26","close":4092.3823},{"date":"2024-08-27","close":4194.9248},{"date":"2024-08-28","close":4162.2979},{"date":"2024-08-29","close":4208.9077},{"date":"2024-08-30","close":4311.4507},{"date":"2024-09-02","close":4222.8911},{"date":"2024-09-03","close":4204.2471},{"date":"2024-09-04","close":4027.1277},{"date":"2024-09-05","close":4092.3823},{"date":"2024-09-06","close":4083.0601},{"date":"2024-09-09","close":4045.772},{"date":"2024-09-10","close":3966.5344},{"date":"2024-09-11","close":3933.9072},{"date":"2024-09-12","close":4045.772},{"date":"2024-09-13","close":4064.416},{"date":"2024-09-19","close":4078.3994},{"date":"2024-09-20","close":4111.0264},{"date":"2024-09-23","close":4064.416},{"date":"2024-09-24","close":4055.0942},{"date":"2024-09-25","close":3966.5344},{"date":"2024-09-26","close":4050.4331},{"date":"2024-09-27","close":4027.1277},{"date":"2024-09-30","close":4027.1277},{"date":"2024-10-02","close":3933.9072},{"date":"2024-10-04","close":3915.2632},{"date":"2024-10-07","close":3952.5513},{"date":"2024-10-08","close":3910.6021},{"date":"2024-10-10","close":3901.28},{"date":"2024-10-11","close":3873.314},{"date":"2024-10-14","close":3859.3308},{"date":"2024-10-15","close":3863.9919},{"date":"2024-10-16","close":3784.7544},{"date":"2024-10-17","close":3747.4663},{"date":"2024-10-18","close":3747.4663},{"date":"2024-10-21","close":3766.1104},{"date":"2024-10-22","close":3710.1782},{"date":"2024-10-23","close":3682.2117},{"date":"2024-10-24","close":3630.9404},{"date":"2024-10-25","close":3551.7031},{"date":"2024-10-28","close":3598.3132},{"date":"2024-10-29","close":3607.6353},{"date":"2024-10-30","close":3635.6016},{"date":"2024-10-31","close":3593.6523},{"date":"2024-11-01","close":3654.2456},{"date":"2024-11-04","close":3677.5508},{"date":"2024-11-05","close":3626.2793},{"date":"2024-11-06","close":3630.9404},{"date":"2024-11-07","close":3635.6016},{"date":"2024-11-08","close":3616.9573},{"date":"2024-11-11","close":3547.042},{"date":"2024-11-12","close":3486.4487},{"date":"2024-11-13","close":3341.957},{"date":"2024-11-14","close":3355.9399},{"date":"2024-11-15","close":3383.9062},{"date":"2024-11-18","close":3304.6685},{"date":"2024-11-19","close":3365.262},{"date":"2024-11-20","close":3383.9062},{"date":"2024-11-21","close":3355.9399},{"date":"2024-11-22","close":3374.584},{"date":"2024-11-25","close":3467.8047},{"date":"2024-11-26","close":3467.8047},{"date":"2024-11-27","close":3458.4824},{"date":"2024-11-28","close":3486.4487},{"date":"2024-11-29","close":3393.2283},{"date":"2024-12-02","close":3337.2959},{"date":"2024-12-03","close":3388.5671},{"date":"2024-12-04","close":3304.6685},{"date":"2024-12-05","close":3211.448},{"date":"2024-12-06","close":3146.1936},{"date":"2024-12-09","close":2997.0408},{"date":"2024-12-10","close":3090.2615},{"date":"2024-12-11","close":3230.092},{"date":"2024-12-12","close":3248.7361},{"date":"2024-12-13","close":3281.3633},{"date":"2024-12-16","close":3313.9905},{"date":"2024-12-17","close":3262.7192},{"date":"2024-12-18","close":3346.6179},{"date":"2024-12-19","close":3309.3296},{"date":"2024-12-20","close":3258.0583},{"date":"2024-12-23","close":3313.9905},{"date":"2024-12-24","close":3346.6179},{"date":"2024-12-26","close":3365.262},{"date":"2024-12-27","close":3313.9905},{"date":"2024-12-30","close":3304.6685},{"date":"2025-01-02","close":3206.7869},{"date":"2025-01-03","close":3262.7192},{"date":"2025-01-06","close":3262.7192},{"date":"2025-01-07","close":3281.3633},{"date":"2025-01-08","close":3272.0413},{"date":"2025-01-09","close":3272.0413},{"date":"2025-01-10","close":3276.7024},{"date":"2025-01-13","close":3262.7192},{"date":"2025-01-14","close":3272.0413},{"date":"2025-01-15","close":3272.0413},{"date":"2025-01-16","close":3281.3633},{"date":"2025-01-17","close":3272.0413},{"date":"2025-01-20","close":3258.0583},{"date":"2025-01-21","close":3244.0752},{"date":"2025-01-22","close":3248.7361},{"date":"2025-01-23","close":3216.1091},{"date":"2025-01-24","close":3253.3972},{"date":"2025-01-31","close":3220.77},{"date":"2025-02-03","close":3169.4988},{"date":"2025-02-04","close":3206.7869},{"date":"2025-02-05","close":3206.7869},{"date":"2025-02-06","close":3220.77},{"date":"2025-02-07","close":3211.448},{"date":"2025-02-10","close":3211.448},{"date":"2025-02-11","close":3183.4819},{"date":"2025-02-12","close":3178.8208},{"date":"2025-02-13","close":3211.448},{"date":"2025-02-14","close":3230.092},{"date":"2025-02-17","close":3234.7532},{"date":"2025-02-18","close":3267.3804},{"date":"2025-02-19","close":3272.0413},{"date":"2025-02-20","close":3272.0413},{"date":"2025-02-21","close":3295.3464},{"date":"2025-02-24","close":3281.3633},{"date":"2025-02-25","close":3272.0413},{"date":"2025-02-26","close":3300.0076},{"date":"2025-02-27","close":3351.2791},{"date":"2025-02-28","close":3323.3125},{"date":"2025-03-04","close":3295.3464},{"date":"2025-03-05","close":3304.6685},{"date":"2025-03-06","close":3304.6685},{"date":"2025-03-07","close":3332.6348},{"date":"2025-03-10","close":3313.9905},{"date":"2025-03-11","close":3300.0076},{"date":"2025-03-12","close":3327.9736},{"date":"2025-03-13","close":3346.6179},{"date":"2025-03-14","close":3360.6011},{"date":"2025-03-17","close":3402.5503},{"date":"2025-03-18","close":3388.5671},{"date":"2025-03-19","close":3397.8892},{"date":"2025-03-20","close":3407.2112},{"date":"2025-03-21","close":3402.5503},{"date":"2025-03-24","close":3374.584},{"date":"2025-03-25","close":3379.2451},{"date":"2025-03-26","close":3379.2451},{"date":"2025-03-27","close":3355.9399},{"date":"2025-03-28","close":3360.7896},{"date":"2025-03-31","close":3302.594},{"date":"2025-04-01","close":3346.2405},{"date":"2025-04-02","close":3331.6917},{"date":"2025-04-03","close":3331.6917},{"date":"2025-04-04","close":3307.4436},{"date":"2025-04-07","close":3205.6016},{"date":"2025-04-08","close":3312.2932},{"date":"2025-04-09","close":3181.3533},{"date":"2025-04-10","close":3254.0977},{"date":"2025-04-11","close":3283.1956},{"date":"2025-04-14","close":3380.188},{"date":"2025-04-15","close":3380.188},{"date":"2025-04-16","close":3365.6392},{"date":"2025-04-17","close":3375.3384},{"date":"2025-04-18","close":3399.5864},{"date":"2025-04-21","close":3409.2856},{"date":"2025-04-22","close":3549.9248},{"date":"2025-04-23","close":3486.8796},{"date":"2025-04-24","close":3482.03},{"date":"2025-04-25","close":3511.1277},{"date":"2025-04-28","close":3501.4285},{"date":"2025-04-29","close":3549.9248},{"date":"2025-04-30","close":3496.5789},{"date":"2025-05-02","close":3496.5789},{"date":"2025-05-07","close":3477.1804},{"date":"2025-05-08","close":3545.0752},{"date":"2025-05-09","close":3540.2256},{"date":"2025-05-12","close":3549.9248},{"date":"2025-05-13","close":3549.9248},{"date":"2025-05-14","close":3559.624},{"date":"2025-05-15","close":3574.1729},{"date":"2025-05-16","close":3637.218},{"date":"2025-05-19","close":3574.1729},{"date":"2025-05-20","close":3588.7217},{"date":"2025-05-21","close":3612.97},{"date":"2025-05-22","close":3608.1204},{"date":"2025-05-23","close":3608.1204},{"date":"2025-05-26","close":3642.0676},{"date":"2025-05-27","close":3661.4661},{"date":"2025-05-28","close":3661.4661},{"date":"2025-05-29","close":3729.3608},{"date":"2025-05-30","close":3758.4587},{"date":"2025-06-02","close":3758.4587},{"date":"2025-06-04","close":3811.8044},{"date":"2025-06-05","close":3860.3008},{"date":"2025-06-09","close":3903.9473},{"date":"2025-06-10","close":3884.5488},{"date":"2025-06-11","close":3899.0977},{"date":"2025-06-12","close":3908.7969},{"date":"2025-06-13","close":3840.9023},{"date":"2025-06-16","close":3831.2029},{"date":"2025-06-17","close":3811.8044},{"date":"2025-06-18","close":3821.5037},{"date":"2025-06-19","close":3821.5037},{"date":"2025-06-20","close":3850.6016},{"date":"2025-06-23","close":3782.7068},{"date":"2025-06-24","close":3802.1052},{"date":"2025-06-25","close":3821.5037},{"date":"2025-06-26","close":3802.1052},{"date":"2025-06-27","close":3782.7068},{"date":"2025-06-30","close":3782.7068},{"date":"2025-07-01","close":3855.4512},{"date":"2025-07-02","close":3865.1504},{"date":"2025-07-03","close":3908.7969},{"date":"2025-07-04","close":3899.0977},{"date":"2025-07-07","close":3850.6016},{"date":"2025-07-08","close":3865.1504},{"date":"2025-07-09","close":3942.7444},{"date":"2025-07-10","close":4000.9399},{"date":"2025-07-11","close":4015.4888},{"date":"2025-07-14","close":4054.2856},{"date":"2025-07-15","close":4020.3384},{"date":"2025-07-16","close":4015.4888},{"date":"2025-07-17","close":4015.4888},{"date":"2025-07-18","close":4000.9399},{"date":"2025-07-21","close":3947.594},{"date":"2025-07-22","close":3952.4436},{"date":"2025-07-23","close":4015.4888},{"date":"2025-07-24","close":3986.3909},{"date":"2025-07-25","close":3996.0901},{"date":"2025-07-28","close":3845.752},{"date":"2025-07-29","close":3850.6016},{"date":"2025-07-30","close":3894.248},{"date":"2025-07-31","close":3894.248},{"date":"2025-08-01","close":3743.9097},{"date":"2025-08-04","close":3899.0977},{"date":"2025-08-05","close":3831.2029},{"date":"2025-08-06","close":3874.8496},{"date":"2025-08-07","close":3879.6992},{"date":"2025-08-08","close":3889.3984},{"date":"2025-08-11","close":3889.3984},{"date":"2025-08-12","close":3865.1504},{"date":"2025-08-13","close":3894.248},{"date":"2025-08-14","close":3899.0977},{"date":"2025-08-18","close":3918.4963},{"date":"2025-08-19","close":3918.4963},{"date":"2025-08-20","close":3918.4963},{"date":"2025-08-21","close":3899.0977},{"date":"2025-08-22","close":3889.3984},{"date":"2025-08-25","close":3913.6465},{"date":"2025-08-26","close":3908.7969},{"date":"2025-08-27","close":3903.9473},{"date":"2025-08-28","close":3918.4963},{"date":"2025-08-29","close":3913.6465},{"date":"2025-09-01","close":3870.0},{"date":"2025-09-02","close":3874.8496},{"date":"2025-09-03","close":3933.0452},{"date":"2025-09-04","close":3937.8948},{"date":"2025-09-05","close":4044.5864},{"date":"2025-09-08","close":4000.9399},{"date":"2025-09-09","close":4054.2856},{"date":"2025-09-10","close":4068.8345},{"date":"2025-09-11","close":4059.1353},{"date":"2025-09-12","close":4015.4888},{"date":"2025-09-15","close":3996.0901},{"date":"2025-09-16","close":3971.842},{"date":"2025-09-17","close":3966.9924},{"date":"2025-09-18","close":4010.6392},{"date":"2025-09-19","close":4125.0},{"date":"2025-09-22","close":3971.842},{"date":"2025-09-23","close":3942.7444},{"date":"2025-09-24","close":3908.7969},{"date":"2025-09-25","close":3947.594},{"date":"2025-09-26","close":3962.1428},{"date":"2025-09-29","close":3962.1428},{"date":"2025-09-30","close":3937.8948},{"date":"2025-10-01","close":3937.8948},{"date":"2025-10-02","close":3966.9924},{"date":"2025-10-10","close":3928.1956},{"date":"2025-10-13","close":3933.0452},{"date":"2025-10-14","close":3879.6992},{"date":"2025-10-15","close":3908.7969},{"date":"2025-10-16","close":3952.4436},{"date":"2025-10-17","close":3933.0452},{"date":"2025-10-20","close":3933.0452},{"date":"2025-10-21","close":3903.9473},{"date":"2025-10-22","close":3913.6465},{"date":"2025-10-23","close":3860.3008},{"date":"2025-10-24","close":3763.3083},{"date":"2025-10-27","close":3826.3533},{"date":"2025-10-28","close":3821.5037},{"date":"2025-10-29","close":3811.8044},{"date":"2025-10-30","close":3743.9097},{"date":"2025-10-31","close":3729.3608},{"date":"2025-11-03","close":3632.3684},{"date":"2025-11-04","close":3637.218},{"date":"2025-11-05","close":3627.5188},{"date":"2025-11-06","close":3671.1653},{"date":"2025-11-07","close":3676.0151},{"date":"2025-11-10","close":3763.3083},{"date":"2025-11-11","close":3714.812},{"date":"2025-11-12","close":3777.8572},{"date":"2025-11-13","close":3855.4512},{"date":"2025-11-14","close":3889.3984},{"date":"2025-11-17","close":3894.248},{"date":"2025-11-18","close":3874.8496},{"date":"2025-11-19","close":3903.9473},{"date":"2025-11-20","close":3957.2932},{"date":"2025-11-21","close":3952.4436},{"date":"2025-11-24","close":3923.3459},{"date":"2025-11-25","close":3855.4512},{"date":"2025-11-26","close":3933.0452},{"date":"2025-11-27","close":3942.7444},{"date":"2025-11-28","close":3966.9924},{"date":"2025-12-01","close":3947.594},{"date":"2025-12-02","close":4015.4888},{"date":"2025-12-03","close":4044.5864},{"date":"2025-12-04","close":4059.1353},{"date":"2025-12-05","close":4078.5339},{"date":"2025-12-08","close":4063.9849},{"date":"2025-12-09","close":4034.8872},{"date":"2025-12-10","close":4102.7817},{"date":"2025-12-11","close":4228.8721},{"date":"2025-12-12","close":4204.624},{"date":"2025-12-15","close":4233.7217},{"date":"2025-12-16","close":4214.3232},{"date":"2025-12-17","close":4267.6689},{"date":"2025-12-18","close":4170.6768},{"date":"2025-12-19","close":4228.8721},{"date":"2025-12-22","close":4190.0752},{"date":"2025-12-23","close":4209.4736},{"date":"2025-12-24","close":4185.2256},{"date":"2025-12-26","close":4160.9775},{"date":"2025-12-29","close":4127.0303},{"date":"2025-12-30","close":4160.9775},{"date":"2026-01-02","close":4083.3835},{"date":"2026-01-05","close":4102.7817},{"date":"2026-01-06","close":4141.5791},{"date":"2026-01-07","close":4107.6313},{"date":"2026-01-08","close":4131.8799},{"date":"2026-01-09","close":4030.0376},{"date":"2026-01-12","close":3991.2405},{"date":"2026-01-13","close":4228.8721},{"date":"2026-01-14","close":4267.6689},{"date":"2026-01-15","close":4228.8721},{"date":"2026-01-16","close":4277.3682},{"date":"2026-01-19","close":4262.8193},{"date":"2026-01-20","close":4379.2104},{"date":"2026-01-21","close":4413.1577},{"date":"2026-01-22","close":4451.9551},{"date":"2026-01-23","close":4481.0527},{"date":"2026-01-26","close":4515.0},{"date":"2026-01-27","close":4607.1431},{"date":"2026-01-28","close":4558.6465},{"date":"2026-01-29","close":4476.2031},{"date":"2026-01-30","close":4451.9551},{"date":"2026-02-02","close":4277.3682},{"date":"2026-02-03","close":4985.4136},{"date":"2026-02-04","close":5218.1953},{"date":"2026-02-05","close":4966.0151},{"date":"2026-02-06","close":4898.1201},{"date":"2026-02-09","close":4985.4136},{"date":"2026-02-10","close":4985.4136},{"date":"2026-02-11","close":5324.8872},{"date":"2026-02-12","close":6304.5112},{"date":"2026-02-13","close":5906.8423},{"date":"2026-02-19","close":5829.248},{"date":"2026-02-20","close":5838.9473},{"date":"2026-02-23","close":5887.4434},{"date":"2026-02-24","close":6217.2178},{"date":"2026-02-25","close":6110.5264},{"date":"2026-02-26","close":5926.2407},{"date":"2026-02-27","close":5838.9473},{"date":"2026-03-03","close":5703.1577},{"date":"2026-03-04","close":4995.1128},{"date":"2026-03-05","close":5344.2856},{"date":"2026-03-06","close":5305.4888},{"date":"2026-03-09","close":5024.2104},{"date":"2026-03-10","close":5198.7969},{"date":"2026-03-11","close":5334.5864},{"date":"2026-03-12","close":5315.188},{"date":"2026-03-13","close":5140.6016},{"date":"2026-03-16","close":5150.3008},{"date":"2026-03-17","close":5072.7065},{"date":"2026-03-18","close":5111.5039},{"date":"2026-03-19","close":5082.4058},{"date":"2026-03-20","close":5276.3911},{"date":"2026-03-23","close":5130.9023},{"date":"2026-03-24","close":5218.1953},{"date":"2026-03-25","close":5315.188},{"date":"2026-03-26","close":5198.7969},{"date":"2026-03-27","close":5160.0},{"date":"2026-03-30","close":5000.0},{"date":"2026-03-31","close":4730.0},{"date":"2026-04-01","close":4910.0},{"date":"2026-04-02","close":4655.0},{"date":"2026-04-03","close":4840.0},{"date":"2026-04-06","close":4890.0},{"date":"2026-04-07","close":4850.0},{"date":"2026-04-08","close":5120.0},{"date":"2026-04-09","close":4980.0},{"date":"2026-04-10","close":5120.0},{"date":"2026-04-13","close":5090.0},{"date":"2026-04-14","close":5140.0},{"date":"2026-04-15","close":5250.0},{"date":"2026-04-16","close":5260.0},{"date":"2026-04-17","close":5410.0},{"date":"2026-04-20","close":5360.0},{"date":"2026-04-21","close":5350.0},{"date":"2026-04-22","close":5280.0},{"date":"2026-04-23","close":5260.0},{"date":"2026-04-24","close":5290.0},{"date":"2026-04-27","close":5400.0},{"date":"2026-04-28","close":5510.0},{"date":"2026-04-29","close":5590.0},{"date":"2026-04-30","close":5450.0},{"date":"2026-05-04","close":5780.0},{"date":"2026-05-06","close":5550.0},{"date":"2026-05-07","close":5430.0},{"date":"2026-05-08","close":5560.0},{"date":"2026-05-11","close":5380.0},{"date":"2026-05-12","close":5000.0},{"date":"2026-05-13","close":4935.0},{"date":"2026-05-14","close":4995.0},{"date":"2026-05-15","close":4820.0},{"date":"2026-05-18","close":4520.0},{"date":"2026-05-19","close":4470.0},{"date":"2026-05-20","close":4265.0},{"date":"2026-05-21","close":4430.0},{"date":"2026-05-22","close":4495.0},{"date":"2026-05-26","close":4495.0},{"date":"2026-05-27","close":4290.0},{"date":"2026-05-28","close":4245.0},{"date":"2026-05-29","close":4220.0},{"date":"2026-06-01","close":4050.0},{"date":"2026-06-02","close":4060.0},{"date":"2026-06-04","close":4065.0},{"date":"2026-06-05","close":4025.0},{"date":"2026-06-08","close":3705.0},{"date":"2026-06-09","close":3900.0},{"date":"2026-06-10","close":3930.0},{"date":"2026-06-11","close":4015.0},{"date":"2026-06-12","close":4060.0},{"date":"2026-06-15","close":4330.0},{"date":"2026-06-16","close":4185.0},{"date":"2026-06-17","close":4105.0},{"date":"2026-06-18","close":3915.0},{"date":"2026-06-19","close":4040.0},{"date":"2026-06-22","close":4020.0},{"date":"2026-06-23","close":3930.0},{"date":"2026-06-24","close":3800.0},{"date":"2026-06-25","close":3675.0},{"date":"2026-06-26","close":3670.0},{"date":"2026-06-29","close":3900.0},{"date":"2026-06-30","close":3745.0},{"date":"2026-07-01","close":3835.0},{"date":"2026-07-02","close":3850.0},{"date":"2026-07-03","close":3820.0},{"date":"2026-07-06","close":3910.0},{"date":"2026-07-07","close":3900.0},{"date":"2026-07-08","close":3760.0},{"date":"2026-07-09","close":3720.0},{"date":"2026-07-10","close":3855.0},{"date":"2026-07-13","close":3700.0},{"date":"2026-07-14","close":3700.0},{"date":"2026-07-15","close":3800.0},{"date":"2026-07-16","close":3760.0},{"date":"2026-07-20","close":3570.0},{"date":"2026-07-21","close":3570.0},{"date":"2026-07-22","close":3580.0},{"date":"2026-07-23","close":3785.0},{"date":"2026-07-24","close":3830.0},{"date":"2026-07-27","close":3780.0},{"date":"2026-07-28","close":3700.0},{"date":"2026-07-29","close":3455.0},{"date":"2026-07-30","close":3595.0},{"date":"2026-07-31","close":3715.0},{"date":"2026-08-03","close":3730.0},{"date":"2026-08-04","close":4150.0},{"date":"2026-08-05","close":4150.0},{"date":"2026-08-06","close":3970.0},{"date":"2026-08-07","close":3990.0},{"date":"2026-08-10","close":4035.0},{"date":"2026-08-11","close":4020.0},{"date":"2026-08-12","close":3945.0},{"date":"2026-08-13","close":3880.0},{"date":"2026-08-14","close":4040.0},{"date":"2026-08-18","close":3975.0},{"date":"2026-08-19","close":3955.0},{"date":"2026-08-20","close":3930.0},{"date":"2026-08-21","close":3800.0},{"date":"2026-08-24","close":3835.0},{"date":"2026-08-25","close":3895.0},{"date":"2026-08-26","close":3940.0},{"date":"2026-08-27","close":3915.0},{"date":"2026-08-28","close":3980.0},{"date":"2026-08-31","close":3955.0},{"date":"2026-09-01","close":3950.0},{"date":"2026-09-02","close":3950.0},{"date":"2026-09-03","close":3960.0},{"date":"2026-09-04","close":3955.0},{"date":"2026-09-07","close":3895.0},{"date":"2026-09-08","close":3875.0},{"date":"2026-09-09","close":3850.0},{"date":"2026-09-10","close":3900.0},{"date":"2026-09-11","close":3940.0},{"date":"2026-09-14","close":4015.0},{"date":"2026-09-15","close":3980.0},{"date":"2026-09-16","close":3960.0},{"date":"2026-09-17","close":3860.0},{"date":"2026-09-18","close":3870.0},{"date":"2026-09-21","close":3795.0},{"date":"2026-09-22","close":3820.0},{"date":"2026-09-23","close":3755.0},{"date":"2026-09-28","close":3855.0},{"date":"2026-09-29","close":3830.0},{"date":"2026-09-30","close":3745.0},{"date":"2026-10-01","close":3780.0},{"date":"2026-10-02","close":3790.0},{"date":"2026-10-06","close":3835.0},{"date":"2026-10-07","close":3820.0},{"date":"2026-10-08","close":3990.0},{"date":"2026-10-12","close":3825.0},{"date":"2026-10-13","close":3840.0},{"date":"2026-10-14","close":3820.0},{"date":"2026-10-15","close":3700.0},{"date":"2026-10-16","close":3755.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3770.0},{"date":"2026-10-21","close":3815.0},{"date":"2026-10-22","close":3740.0},{"date":"2026-10-23","close":3615.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7568.0,"foreign_net":-12666.0,"institution_net":5098.0},{"date":"2026-10-21","retail_net":48179.0,"foreign_net":-23543.0,"institution_net":-24636.0},{"date":"2026-10-20","retail_net":-5763.0,"foreign_net":-2309.0,"institution_net":8072.0},{"date":"2026-10-19","retail_net":-11244.0,"foreign_net":7440.0,"institution_net":3804.0},{"date":"2026-10-16","retail_net":2023.0,"foreign_net":-488.0,"institution_net":-1535.0},{"date":"2026-10-15","retail_net":-44916.0,"foreign_net":30727.0,"institution_net":14189.0},{"date":"2026-10-14","retail_net":-97.0,"foreign_net":-5833.0,"institution_net":5930.0},{"date":"2026-10-13","retail_net":654.0,"foreign_net":-4518.0,"institution_net":3864.0},{"date":"2026-10-12","retail_net":-6433.0,"foreign_net":4905.0,"institution_net":1528.0},{"date":"2026-10-08","retail_net":-3807.0,"foreign_net":419.0,"institution_net":3388.0},{"date":"2026-10-07","retail_net":-3362.0,"foreign_net":6543.0,"institution_net":-3181.0},{"date":"2026-10-06","retail_net":-7662.0,"foreign_net":11822.0,"institution_net":-4160.0},{"date":"2026-10-02","retail_net":-24245.0,"foreign_net":22957.0,"institution_net":1288.0},{"date":"2026-10-01","retail_net":-4518.0,"foreign_net":10305.0,"institution_net":-5787.0},{"date":"2026-09-30","retail_net":5570.0,"foreign_net":-2585.0,"institution_net":-2985.0},{"date":"2026-09-29","retail_net":7745.0,"foreign_net":-4844.0,"institution_net":-2901.0},{"date":"2026-09-28","retail_net":-4287.0,"foreign_net":-45.0,"institution_net":4332.0},{"date":"2026-09-23","retail_net":-3729.0,"foreign_net":5647.0,"institution_net":-1918.0},{"date":"2026-09-22","retail_net":-2563.0,"foreign_net":-1039.0,"institution_net":3602.0},{"date":"2026-09-21","retail_net":25042.0,"foreign_net":-16924.0,"institution_net":-8118.0},{"date":"2026-09-18","retail_net":1315.0,"foreign_net":7810.0,"institution_net":-9125.0},{"date":"2026-09-17","retail_net":22236.0,"foreign_net":-14469.0,"institution_net":-7767.0},{"date":"2026-09-16","retail_net":9616.0,"foreign_net":-9496.0,"institution_net":-120.0},{"date":"2026-09-15","retail_net":5255.0,"foreign_net":-8812.0,"institution_net":3557.0},{"date":"2026-09-14","retail_net":-1634.0,"foreign_net":-2129.0,"institution_net":3763.0},{"date":"2026-09-11","retail_net":-2161.0,"foreign_net":802.0,"institution_net":1359.0},{"date":"2026-09-10","retail_net":-646.0,"foreign_net":3633.0,"institution_net":-2987.0},{"date":"2026-09-09","retail_net":-1029.0,"foreign_net":1809.0,"institution_net":-780.0},{"date":"2026-09-08","retail_net":6490.0,"foreign_net":-2912.0,"institution_net":-3578.0},{"date":"2026-09-07","retail_net":8364.0,"foreign_net":-4791.0,"institution_net":-3573.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":7568.0,"foreign_net":-12666.0,"institution_net":5098.0},"d3":{"retail_net":49984.0,"foreign_net":-38518.0,"institution_net":-11466.0},"d7":{"retail_net":-4250.0,"foreign_net":-6672.0,"institution_net":10922.0},"d14":{"retail_net":-53623.0,"foreign_net":45761.0,"institution_net":7862.0},"d30":{"retail_net":21961.0,"foreign_net":-2584.0,"institution_net":-19377.0}},"analysis":"최근 5일 외국인 순매수 -3.16만, 기관 순매수 -9197.00. 30일 누적: 외국인 -2584.00, 기관 -1.94만.","foreign_flow":-31566.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-9197.0},"insider_trades":[],"price_analysis":{"current":3705.0,"low_30d":3580.0,"support":3643.0,"high_30d":4210.0,"change_1d":-0.9,"change_7d":-3.2,"change_30d":-5.0,"resistance":4147.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":12.4,"quarter":"2024-Q2"},{"pbr":0.59,"per":23.02,"quarter":"2024-Q3"},{"pbr":0.47,"per":6.63,"quarter":"2024-Q4"},{"pbr":0.46,"per":6.85,"quarter":"2025-Q1"},{"pbr":0.53,"per":6.65,"quarter":"2025-Q2"},{"pbr":0.54,"per":4.48,"quarter":"2025-Q3"},{"pbr":0.56,"per":4.39,"quarter":"2025-Q4"},{"pbr":0.63,"per":5.45,"quarter":"2026-Q1"},{"pbr":0.48,"per":3.71,"quarter":"2026-Q2"},{"pbr":0.32,"per":3.67,"quarter":"현재"}],"timeline":[{"close":3980.5173,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4027.1277,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3304.6685,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3302.594,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3782.7068,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3937.8948,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4160.9775,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4730.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3745.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.54,"pbr_5y_low":0.46,"per_5y_avg":8.18,"per_5y_low":3.71,"current_pbr":0.32,"current_per":3.67,"pbr_5y_high":0.63,"per_5y_high":23.02,"pbr_5y_median":0.54,"per_5y_median":6.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.3%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 3.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.82,"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":0.57,"per":12.4,"close":3980.5173,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":23.02,"close":4027.1277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":6.63,"close":3304.6685,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":6.85,"close":3302.594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":6.65,"close":3782.7068,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":4.48,"close":3937.8948,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":4.39,"close":4160.9775,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":5.45,"close":4730.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":3.71,"close":3745.0,"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":"3.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":346.0,"pbr":null,"per":null,"roa":0.010937434317743768,"roe":0.021980820138144428,"revenue":301411989753.0,"market_cap":null,"net_income":8053857608.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.111784581020187,"total_assets":736357117586.0,"total_equity":366403871984.0,"profit_margin":0.02672042878785262,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12833261166.0,"operating_margin":0.0425771422580653},{"eps":142.91,"pbr":0.39,"per":5.16,"roa":0.006594578070168218,"roe":0.012808675564588316,"revenue":254869521921.0,"market_cap":171000000000.0,"net_income":4558746888.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1035179059392512,"total_assets":691287120949.0,"total_equity":355910871894.0,"profit_margin":0.017886590964819406,"dividend_yield":2.99,"fiscal_quarter":"Q1","operating_income":7762334748.0,"operating_margin":0.030456112168665003},{"eps":169.8,"pbr":null,"per":null,"roa":0.008191991019566457,"roe":0.015327004344050953,"revenue":232695167580.0,"market_cap":null,"net_income":5416765549.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11868104660362368,"total_assets":661226988172.0,"total_equity":353413193303.0,"profit_margin":0.02327837576230598,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9332185201.0,"operating_margin":0.04010476581036698},{"eps":349.67,"pbr":null,"per":null,"roa":0.016774010949948764,"roe":0.03210349488854914,"revenue":247407042875.0,"market_cap":null,"net_income":11154614851.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13624559960902446,"total_assets":664993893487.0,"total_equity":347457960254.0,"profit_margin":0.045086084540591514,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15259564528.0,"operating_margin":0.06167797145415034},{"eps":206.04,"pbr":null,"per":null,"roa":0.010492481742678,"roe":0.019590588212483342,"revenue":258580210926.0,"market_cap":null,"net_income":6572825911.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12206404206249465,"total_assets":626431960731.0,"total_equity":335509370097.0,"profit_margin":0.02541890536581316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13446634018.0,"operating_margin":0.05200179073969482},{"eps":222.3,"pbr":null,"per":null,"roa":0.011135491796578401,"roe":0.021100397098093672,"revenue":253979423919.0,"market_cap":null,"net_income":7091404521.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11020826513854473,"total_assets":636829037329.0,"total_equity":336079197374.0,"profit_margin":0.027921177281123432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11650958352.0,"operating_margin":0.04587363091159607},{"eps":100.93,"pbr":null,"per":null,"roa":0.00510256444796581,"roe":0.009677086875900404,"revenue":247464903123.0,"market_cap":null,"net_income":3219664143.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09616628396460547,"total_assets":630989412448.0,"total_equity":332710058749.0,"profit_margin":0.013010588986025617,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6391890938.0,"operating_margin":0.025829484736358647},{"eps":39.98,"pbr":null,"per":null,"roa":0.0020673753791929984,"roe":0.003943146407703927,"revenue":242019968756.0,"market_cap":null,"net_income":1275410753.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09202606992092607,"total_assets":616922676857.0,"total_equity":323450012028.0,"profit_margin":0.005269857522731297,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6988341280.0,"operating_margin":0.02887506066512022},{"eps":118.66,"pbr":null,"per":null,"roa":0.006056624216053694,"roe":0.011454989913219964,"revenue":257408193015.0,"market_cap":null,"net_income":3785303753.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09616866501431627,"total_assets":624985737594.0,"total_equity":330450203944.0,"profit_margin":0.014705451713339281,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7503318697.0,"operating_margin":0.029149494462916172},{"eps":238.79,"pbr":null,"per":null,"roa":0.01253318506326714,"roe":0.023520407713511004,"revenue":243672932405.0,"market_cap":null,"net_income":7617544454.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11229460875252523,"total_assets":607789992372.0,"total_equity":323869575170.0,"profit_margin":0.03126134847566554,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11792188908.0,"operating_margin":0.048393511711020194},{"eps":-222.48,"pbr":null,"per":null,"roa":-0.011722015140384968,"roe":-0.022396582682458796,"revenue":243350364974.0,"market_cap":null,"net_income":-7096981429.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09371400178272411,"total_assets":605440390923.0,"total_equity":316877870594.0,"profit_margin":-0.029163635853836727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3212998268.0,"operating_margin":0.013203178340592514},{"eps":186.0,"pbr":null,"per":null,"roa":0.007543092523678402,"roe":0.013957852119940776,"revenue":248968724659.0,"market_cap":null,"net_income":4651840109.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11016129230916454,"total_assets":616701981899.0,"total_equity":333277646806.0,"profit_margin":0.018684435626890053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10029028791.0,"operating_margin":0.040282283667301015}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":320.97,"per":12.4,"date":"2024-06","close":3980.52,"source":"reported"},{"eps":320.97,"per":12.75,"date":"2024-07","close":4092.38,"source":"reported"},{"eps":320.97,"per":13.43,"date":"2024-08","close":4311.45,"source":"reported"},{"eps":174.95,"per":23.02,"date":"2024-09","close":4027.13,"source":"reported"},{"eps":174.95,"per":20.54,"date":"2024-10","close":3593.65,"source":"reported"},{"eps":174.95,"per":19.4,"date":"2024-11","close":3393.23,"source":"reported"},{"eps":498.36,"per":6.63,"date":"2024-12","close":3304.67,"source":"reported"},{"eps":498.36,"per":6.46,"date":"2025-01","close":3220.77,"source":"reported"},{"eps":498.36,"per":6.67,"date":"2025-02","close":3323.31,"source":"reported"},{"eps":481.87,"per":6.85,"date":"2025-03","close":3302.59,"source":"reported"},{"eps":481.87,"per":7.26,"date":"2025-04","close":3496.58,"source":"reported"},{"eps":481.87,"per":7.8,"date":"2025-05","close":3758.46,"source":"reported"},{"eps":569.25,"per":6.65,"date":"2025-06","close":3782.71,"source":"reported"},{"eps":569.25,"per":6.84,"date":"2025-07","close":3894.25,"source":"reported"},{"eps":569.25,"per":6.88,"date":"2025-08","close":3913.65,"source":"reported"},{"eps":878.94,"per":4.48,"date":"2025-09","close":3937.89,"source":"reported"},{"eps":878.94,"per":4.24,"date":"2025-10","close":3729.36,"source":"reported"},{"eps":878.94,"per":4.51,"date":"2025-11","close":3966.99,"source":"reported"},{"eps":947.81,"per":4.39,"date":"2025-12","close":4160.98,"source":"reported"},{"eps":947.81,"per":4.7,"date":"2026-01","close":4451.96,"source":"reported"},{"eps":947.81,"per":6.16,"date":"2026-02","close":5838.95,"source":"reported"},{"eps":868.42,"per":5.45,"date":"2026-03","close":4730.0,"source":"reported"},{"eps":868.42,"per":6.28,"date":"2026-04","close":5450.0,"source":"reported"},{"eps":868.42,"per":4.86,"date":"2026-05","close":4220.0,"source":"reported"},{"eps":1008.38,"per":3.71,"date":"2026-06","close":3745.0,"source":"reported"},{"eps":1008.38,"per":3.68,"date":"2026-07","close":3715.0,"source":"reported"},{"eps":1008.38,"per":3.92,"date":"2026-08","close":3955.0,"source":"reported"},{"eps":1008.38,"per":3.71,"date":"2026-09","close":3745.0,"source":"reported"},{"eps":1008.38,"per":3.58,"date":"2026-10","close":3615.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.84,"std":5.16,"count":29,"current":3.58,"lower_1sd":2.67,"upper_1sd":13.0},"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":"HDC현대EP","phase":"above-fold","symbol_resolved":true}