{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:15.805843+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.6,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-290.4,"direction":"higher_better","percentile":5}],"summary":"매출 +17.6%","percentile":36},"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":21.5,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.5,"direction":"higher_better","percentile":40}],"summary":"RSI 22","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -23,362원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -23,362, PBR 0.15x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.17,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.4,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.2x","percentile":25}},"signals":[],"summary":"세아제강지주(003030)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4162.46억. 현재가 100,500원, 전일 대비 +1.4%, 30일 -5.5%. ROE -2.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 421.00, 기관 순매수 6817.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.84%","value_pct":0.84},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.17,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.84},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-2079.5228950237943,"grade":"C","trend":"하락","atr_14":5942.857142857143,"rsi_14":21.525885558583113,"sma_20":105260.0,"sma_60":105253.33333333333,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2079.52)가 시그널선(-1226.58)을 하회합니다(데드크로스). SMA20 105260, SMA60 105253 — 혼조세입니다. 볼린저밴드 92889~117631 (현재 위치 31%).","bb_lower":92889.48667192829,"bb_upper":117630.51332807171,"macd_signal":-1226.582012872656},"change_pct":1.01,"chart_data":[{"date":"2024-10-23","open":157287,"high":159646,"low":154436,"close":159548,"volume":3425},{"date":"2024-10-24","open":159548,"high":160138,"low":155714,"close":160138,"volume":3733},{"date":"2024-10-25","open":159253,"high":159351,"low":155419,"close":155616,"volume":3461},{"date":"2024-10-28","open":155616,"high":160138,"low":155616,"close":160138,"volume":2516},{"date":"2024-10-29","open":158663,"high":161416,"low":157189,"close":157287,"volume":1087},{"date":"2024-10-30","open":158270,"high":161219,"low":154534,"close":160138,"volume":4186},{"date":"2024-10-31","open":160531,"high":168592,"low":156500,"close":167707,"volume":5442},{"date":"2024-11-01","open":167609,"high":171148,"low":163480,"close":169772,"volume":4183},{"date":"2024-11-04","open":168199,"high":175178,"low":167019,"close":175178,"volume":5147},{"date":"2024-11-05","open":173507,"high":176948,"low":170853,"close":172131,"volume":4758},{"date":"2024-11-06","open":170558,"high":181077,"low":168788,"close":179307,"volume":7695},{"date":"2024-11-07","open":179307,"high":184615,"low":177341,"close":182453,"volume":6971},{"date":"2024-11-08","open":184026,"high":186090,"low":180978,"close":186090,"volume":5521},{"date":"2024-11-11","open":184812,"high":190415,"low":183829,"close":188941,"volume":9565},{"date":"2024-11-12","open":186680,"high":186680,"low":175473,"close":175473,"volume":8436},{"date":"2024-11-13","open":175965,"high":180192,"low":171049,"close":177734,"volume":7296},{"date":"2024-11-14","open":176358,"high":179700,"low":167805,"close":169673,"volume":7805},{"date":"2024-11-15","open":172229,"high":172229,"low":158860,"close":159351,"volume":8135},{"date":"2024-11-18","open":157483,"high":164758,"low":155222,"close":161711,"volume":6790},{"date":"2024-11-19","open":160138,"high":166331,"low":158172,"close":166331,"volume":4876},{"date":"2024-11-20","open":164660,"high":169083,"low":161416,"close":169083,"volume":5793},{"date":"2024-11-21","open":169477,"high":173999,"low":164660,"close":169083,"volume":4181},{"date":"2024-11-22","open":171738,"high":174588,"low":167609,"close":171836,"volume":4340},{"date":"2024-11-25","open":174982,"high":175768,"low":164758,"close":166331,"volume":8518},{"date":"2024-11-26","open":163775,"high":170165,"low":160138,"close":170066,"volume":6519},{"date":"2024-11-27","open":168494,"high":172819,"low":166429,"close":170066,"volume":2937},{"date":"2024-11-28","open":169968,"high":172819,"low":169870,"close":171836,"volume":2990},{"date":"2024-11-29","open":173507,"high":173507,"low":164660,"close":168592,"volume":3468},{"date":"2024-12-02","open":170263,"high":172524,"low":168297,"close":171836,"volume":3764},{"date":"2024-12-03","open":174195,"high":186778,"low":173409,"close":178127,"volume":12508},{"date":"2024-12-04","open":176555,"high":178127,"low":170066,"close":172622,"volume":7596},{"date":"2024-12-05","open":171049,"high":174490,"low":170066,"close":170853,"volume":2988},{"date":"2024-12-06","open":173016,"high":173212,"low":165544,"close":167511,"volume":5439},{"date":"2024-12-09","open":167511,"high":168690,"low":159548,"close":159548,"volume":4492},{"date":"2024-12-10","open":161219,"high":183829,"low":161219,"close":178914,"volume":13052},{"date":"2024-12-11","open":176456,"high":183141,"low":176456,"close":179995,"volume":6130},{"date":"2024-12-12","open":182256,"high":192676,"low":178029,"close":188154,"volume":11504},{"date":"2024-12-13","open":182453,"high":189629,"low":180487,"close":180487,"volume":5097},{"date":"2024-12-16","open":179995,"high":182748,"low":175473,"close":176555,"volume":4241},{"date":"2024-12-17","open":177439,"high":180683,"low":173212,"close":176161,"volume":4763},{"date":"2024-12-18","open":177734,"high":177734,"low":171639,"close":173605,"volume":4461},{"date":"2024-12-19","open":173114,"high":176948,"low":170263,"close":176948,"volume":3524},{"date":"2024-12-20","open":174097,"high":177931,"low":173212,"close":177931,"volume":4115},{"date":"2024-12-23","open":177832,"high":179700,"low":173605,"close":177931,"volume":3584},{"date":"2024-12-24","open":176260,"high":180683,"low":176063,"close":176456,"volume":1640},{"date":"2024-12-26","open":175277,"high":179700,"low":175277,"close":177144,"volume":2822},{"date":"2024-12-27","open":176063,"high":179110,"low":175375,"close":175572,"volume":1647},{"date":"2024-12-30","open":179012,"high":179012,"low":172622,"close":177439,"volume":3074},{"date":"2025-01-02","open":177439,"high":179405,"low":174097,"close":174097,"volume":2358},{"date":"2025-01-03","open":174785,"high":178127,"low":173605,"close":174982,"volume":3123},{"date":"2025-01-06","open":173704,"high":179405,"low":173507,"close":179405,"volume":3791},{"date":"2025-01-07","open":177734,"high":181765,"low":177734,"close":181371,"volume":1790},{"date":"2025-01-08","open":179602,"high":183632,"low":179209,"close":181371,"volume":5381},{"date":"2025-01-09","open":179602,"high":189531,"low":179602,"close":184812,"volume":9156},{"date":"2025-01-10","open":183141,"high":189039,"low":183141,"close":183829,"volume":4520},{"date":"2025-01-13","open":182551,"high":187565,"low":182060,"close":186483,"volume":4401},{"date":"2025-01-14","open":186680,"high":189727,"low":183141,"close":183141,"volume":5627},{"date":"2025-01-15","open":183829,"high":186582,"low":180880,"close":180880,"volume":5480},{"date":"2025-01-16","open":181371,"high":182453,"low":176849,"close":179700,"volume":6151},{"date":"2025-01-17","open":180880,"high":203981,"low":180388,"close":199558,"volume":27126},{"date":"2025-01-20","open":202998,"high":216269,"low":202998,"close":213812,"volume":29704},{"date":"2025-01-21","open":214795,"high":226100,"low":212337,"close":219219,"volume":23271},{"date":"2025-01-22","open":220202,"high":223151,"low":206439,"close":208405,"volume":19492},{"date":"2025-01-23","open":209880,"high":210371,"low":202998,"close":205456,"volume":5322},{"date":"2025-01-24","open":204964,"high":217253,"low":202507,"close":209880,"volume":12349},{"date":"2025-01-31","open":211354,"high":219710,"low":201524,"close":201524,"volume":4715},{"date":"2025-02-03","open":202015,"high":214303,"low":201524,"close":205456,"volume":12522},{"date":"2025-02-04","open":213320,"high":221676,"low":208405,"close":217744,"volume":10746},{"date":"2025-02-05","open":217253,"high":217744,"low":210371,"close":214303,"volume":6902},{"date":"2025-02-06","open":211354,"high":215778,"low":205456,"close":213812,"volume":7645},{"date":"2025-02-07","open":211846,"high":213812,"low":206931,"close":209880,"volume":3483},{"date":"2025-02-10","open":209880,"high":215286,"low":207422,"close":207422,"volume":6100},{"date":"2025-02-11","open":207914,"high":214303,"low":202998,"close":206439,"volume":10113},{"date":"2025-02-12","open":205948,"high":206931,"low":197592,"close":202507,"volume":8840},{"date":"2025-02-13","open":199558,"high":209388,"low":193758,"close":209388,"volume":7664},{"date":"2025-02-14","open":207914,"high":215778,"low":205456,"close":213320,"volume":7052},{"date":"2025-02-17","open":213320,"high":218727,"low":206931,"close":216761,"volume":9177},{"date":"2025-02-18","open":214795,"high":217744,"low":210371,"close":213812,"volume":4516},{"date":"2025-02-19","open":210863,"high":218727,"low":210863,"close":215286,"volume":7257},{"date":"2025-02-20","open":215286,"high":231507,"low":213320,"close":226100,"volume":24651},{"date":"2025-02-21","open":226100,"high":246744,"low":217744,"close":222659,"volume":20588},{"date":"2025-02-24","open":219710,"high":224134,"low":215778,"close":223151,"volume":7146},{"date":"2025-02-25","open":221185,"high":241829,"low":219710,"close":234456,"volume":10481},{"date":"2025-02-26","open":234456,"high":244286,"low":233964,"close":239371,"volume":12208},{"date":"2025-02-27","open":236422,"high":237896,"low":224625,"close":228066,"volume":9788},{"date":"2025-02-28","open":224134,"high":237405,"low":222168,"close":231015,"volume":19453},{"date":"2025-03-04","open":228558,"high":254117,"low":221676,"close":249201,"volume":24566},{"date":"2025-03-05","open":248218,"high":272794,"low":238879,"close":249201,"volume":55322},{"date":"2025-03-06","open":252642,"high":287540,"low":252151,"close":265422,"volume":93257},{"date":"2025-03-07","open":258540,"high":271320,"low":251659,"close":268371,"volume":30321},{"date":"2025-03-10","open":268371,"high":276727,"low":253625,"close":263947,"volume":26270},{"date":"2025-03-11","open":255591,"high":269354,"low":255591,"close":260506,"volume":18982},{"date":"2025-03-12","open":274761,"high":284591,"low":266896,"close":273286,"volume":63010},{"date":"2025-03-13","open":273286,"high":286066,"low":261489,"close":272794,"volume":30809},{"date":"2025-03-14","open":272303,"high":279184,"low":257066,"close":263456,"volume":38388},{"date":"2025-03-17","open":262964,"high":269845,"low":256083,"close":263456,"volume":16240},{"date":"2025-03-18","open":263456,"high":265422,"low":256083,"close":256083,"volume":10481},{"date":"2025-03-19","open":253134,"high":256574,"low":245761,"close":252151,"volume":21241},{"date":"2025-03-20","open":252151,"high":258540,"low":246744,"close":252151,"volume":13051},{"date":"2025-03-21","open":250184,"high":252642,"low":240846,"close":252642,"volume":24177},{"date":"2025-03-24","open":250184,"high":252151,"low":242812,"close":245761,"volume":11869},{"date":"2025-03-25","open":245761,"high":249693,"low":227574,"close":230032,"volume":22827},{"date":"2025-03-26","open":229541,"high":243303,"low":227083,"close":239371,"volume":16608},{"date":"2025-03-27","open":241154,"high":243134,"low":230260,"close":236697,"volume":9214},{"date":"2025-03-28","open":232736,"high":235707,"low":225803,"close":229764,"volume":14793},{"date":"2025-03-31","open":223327,"high":236697,"low":220851,"close":236202,"volume":12408},{"date":"2025-04-01","open":236202,"high":241154,"low":228279,"close":231250,"volume":10652},{"date":"2025-04-02","open":230755,"high":235707,"low":226793,"close":227289,"volume":7105},{"date":"2025-04-03","open":216890,"high":237687,"low":216890,"close":225803,"volume":13485},{"date":"2025-04-04","open":225803,"high":225803,"low":215404,"close":223327,"volume":8387},{"date":"2025-04-07","open":210452,"high":218375,"low":202034,"close":205005,"volume":12327},{"date":"2025-04-08","open":206986,"high":210452,"low":200549,"close":202529,"volume":12506},{"date":"2025-04-09","open":214909,"high":222337,"low":208472,"close":216890,"volume":32766},{"date":"2025-04-10","open":220356,"high":231745,"low":215899,"close":226298,"volume":17185},{"date":"2025-04-11","open":220851,"high":226793,"low":219366,"close":223822,"volume":7508},{"date":"2025-04-14","open":221842,"high":227289,"low":221842,"close":224317,"volume":10183},{"date":"2025-04-15","open":233231,"high":239173,"low":224813,"close":228279,"volume":20148},{"date":"2025-04-16","open":226298,"high":228774,"low":222337,"close":226298,"volume":8703},{"date":"2025-04-17","open":228279,"high":228774,"low":217385,"close":226298,"volume":16319},{"date":"2025-04-18","open":228774,"high":233726,"low":223327,"close":230260,"volume":4910},{"date":"2025-04-21","open":229764,"high":230755,"low":225308,"close":230755,"volume":4441},{"date":"2025-04-22","open":230260,"high":237192,"low":225308,"close":231250,"volume":7026},{"date":"2025-04-23","open":233726,"high":236697,"low":228279,"close":230755,"volume":7745},{"date":"2025-04-24","open":230755,"high":231745,"low":226298,"close":228279,"volume":5482},{"date":"2025-04-25","open":228279,"high":235211,"low":223327,"close":229269,"volume":9722},{"date":"2025-04-28","open":227289,"high":227289,"low":222337,"close":224813,"volume":9242},{"date":"2025-04-29","open":224317,"high":229269,"low":224317,"close":226298,"volume":5647},{"date":"2025-04-30","open":223822,"high":227289,"low":219861,"close":224317,"volume":7410},{"date":"2025-05-02","open":221842,"high":230260,"low":221842,"close":230260,"volume":4430},{"date":"2025-05-07","open":232736,"high":232736,"low":211443,"close":219366,"volume":24985},{"date":"2025-05-08","open":217880,"high":221842,"low":210452,"close":219366,"volume":11574},{"date":"2025-05-09","open":219366,"high":221842,"low":216395,"close":218375,"volume":7043},{"date":"2025-05-12","open":218375,"high":220356,"low":212433,"close":219861,"volume":9442},{"date":"2025-05-13","open":214909,"high":220356,"low":212928,"close":220356,"volume":11332},{"date":"2025-05-14","open":218870,"high":223822,"low":217880,"close":219366,"volume":10340},{"date":"2025-05-15","open":216395,"high":218870,"low":213919,"close":215404,"volume":7280},{"date":"2025-05-16","open":220851,"high":229269,"low":220356,"close":221346,"volume":8027},{"date":"2025-05-19","open":221346,"high":221346,"low":214414,"close":216890,"volume":6474},{"date":"2025-05-20","open":217880,"high":224813,"low":216395,"close":223327,"volume":4247},{"date":"2025-05-21","open":224317,"high":230755,"low":221346,"close":221842,"volume":7010},{"date":"2025-05-22","open":219861,"high":222832,"low":217385,"close":217880,"volume":4653},{"date":"2025-05-23","open":217385,"high":223822,"low":215899,"close":221842,"volume":5545},{"date":"2025-05-26","open":223822,"high":230260,"low":219861,"close":229269,"volume":8817},{"date":"2025-05-27","open":226298,"high":232736,"low":225308,"close":231745,"volume":5690},{"date":"2025-05-28","open":227784,"high":233726,"low":226793,"close":232736,"volume":9571},{"date":"2025-05-29","open":234716,"high":244620,"low":233231,"close":236202,"volume":15833},{"date":"2025-05-30","open":240658,"high":243134,"low":235211,"close":239668,"volume":12425},{"date":"2025-06-02","open":241649,"high":241649,"low":216395,"close":220356,"volume":22540},{"date":"2025-06-04","open":218870,"high":229764,"low":218375,"close":225308,"volume":11218},{"date":"2025-06-05","open":223822,"high":231250,"low":220356,"close":226793,"volume":13325},{"date":"2025-06-09","open":227784,"high":233726,"low":223327,"close":228279,"volume":18159},{"date":"2025-06-10","open":224813,"high":232240,"low":222832,"close":228774,"volume":11229},{"date":"2025-06-11","open":230260,"high":234221,"low":225308,"close":233726,"volume":9254},{"date":"2025-06-12","open":230755,"high":233231,"low":226298,"close":228774,"volume":13604},{"date":"2025-06-13","open":226793,"high":228774,"low":220356,"close":221346,"volume":7712},{"date":"2025-06-16","open":224813,"high":224813,"low":218870,"close":224317,"volume":7782},{"date":"2025-06-17","open":222337,"high":225803,"low":213423,"close":215404,"volume":18685},{"date":"2025-06-18","open":212928,"high":216395,"low":209462,"close":209462,"volume":10459},{"date":"2025-06-19","open":209462,"high":211443,"low":206491,"close":210948,"volume":7969},{"date":"2025-06-20","open":211938,"high":211938,"low":206986,"close":207481,"volume":8176},{"date":"2025-06-23","open":205501,"high":207481,"low":203025,"close":203520,"volume":6817},{"date":"2025-06-24","open":208472,"high":218870,"low":206986,"close":216395,"volume":12706},{"date":"2025-06-25","open":214414,"high":222832,"low":213919,"close":215404,"volume":8540},{"date":"2025-06-26","open":216890,"high":219861,"low":205996,"close":214909,"volume":5721},{"date":"2025-06-27","open":214414,"high":215404,"low":205996,"close":206986,"volume":7879},{"date":"2025-06-30","open":210452,"high":217880,"low":208472,"close":217880,"volume":9372},{"date":"2025-07-01","open":216395,"high":229764,"low":215899,"close":222832,"volume":12517},{"date":"2025-07-02","open":218870,"high":223822,"low":217385,"close":222337,"volume":10099},{"date":"2025-07-03","open":221346,"high":233231,"low":221346,"close":227289,"volume":7807},{"date":"2025-07-04","open":230260,"high":235211,"low":223327,"close":223327,"volume":7614},{"date":"2025-07-07","open":224317,"high":227289,"low":220851,"close":226298,"volume":4330},{"date":"2025-07-08","open":222337,"high":230260,"low":220851,"close":229269,"volume":10603},{"date":"2025-07-09","open":231745,"high":233231,"low":225803,"close":231745,"volume":10301},{"date":"2025-07-10","open":230755,"high":234716,"low":229269,"close":233231,"volume":9301},{"date":"2025-07-11","open":233231,"high":235211,"low":227289,"close":228774,"volume":5357},{"date":"2025-07-14","open":225803,"high":229269,"low":220356,"close":229269,"volume":16553},{"date":"2025-07-15","open":226793,"high":227289,"low":218870,"close":221842,"volume":18642},{"date":"2025-07-16","open":217385,"high":221842,"low":212433,"close":213919,"volume":15412},{"date":"2025-07-17","open":214414,"high":214414,"low":208472,"close":211443,"volume":10595},{"date":"2025-07-18","open":211938,"high":212433,"low":208967,"close":209957,"volume":4794},{"date":"2025-07-21","open":208967,"high":216395,"low":208967,"close":215899,"volume":6377},{"date":"2025-07-22","open":214909,"high":216395,"low":210452,"close":213423,"volume":4167},{"date":"2025-07-23","open":216395,"high":224813,"low":214909,"close":223822,"volume":18819},{"date":"2025-07-24","open":222832,"high":224317,"low":215899,"close":219366,"volume":12605},{"date":"2025-07-25","open":216890,"high":221346,"low":216890,"close":219366,"volume":4946},{"date":"2025-07-28","open":219366,"high":220851,"low":212433,"close":214414,"volume":6931},{"date":"2025-07-29","open":212928,"high":214414,"low":208472,"close":211443,"volume":9701},{"date":"2025-07-30","open":209957,"high":216395,"low":209957,"close":214909,"volume":7572},{"date":"2025-07-31","open":211443,"high":211443,"low":198073,"close":200054,"volume":23533},{"date":"2025-08-01","open":198568,"high":201044,"low":189655,"close":190249,"volume":13853},{"date":"2025-08-04","open":189754,"high":191834,"low":187278,"close":190249,"volume":10971},{"date":"2025-08-05","open":190843,"high":194904,"low":188367,"close":192329,"volume":6529},{"date":"2025-08-06","open":190447,"high":200054,"low":188466,"close":198073,"volume":5134},{"date":"2025-08-07","open":198568,"high":198568,"low":193616,"close":196389,"volume":6887},{"date":"2025-08-08","open":196092,"high":199558,"low":194210,"close":195003,"volume":4787},{"date":"2025-08-11","open":194706,"high":196686,"low":189655,"close":190051,"volume":10147},{"date":"2025-08-12","open":189259,"high":193022,"low":189259,"close":190150,"volume":4894},{"date":"2025-08-13","open":189556,"high":191536,"low":184901,"close":186486,"volume":12816},{"date":"2025-08-14","open":188070,"high":199558,"low":184307,"close":197082,"volume":26721},{"date":"2025-08-18","open":198073,"high":203025,"low":194805,"close":196488,"volume":12288},{"date":"2025-08-19","open":197181,"high":197281,"low":187179,"close":188169,"volume":10677},{"date":"2025-08-20","open":190051,"high":190348,"low":180444,"close":183613,"volume":13274},{"date":"2025-08-21","open":184208,"high":185495,"low":183118,"close":184208,"volume":7293},{"date":"2025-08-22","open":182227,"high":186783,"low":182227,"close":184208,"volume":7914},{"date":"2025-08-25","open":185198,"high":186089,"low":182425,"close":184505,"volume":7832},{"date":"2025-08-26","open":188169,"high":189060,"low":179256,"close":183019,"volume":16247},{"date":"2025-08-27","open":182227,"high":183514,"low":179553,"close":182128,"volume":5608},{"date":"2025-08-28","open":180543,"high":184703,"low":179553,"close":182920,"volume":11080},{"date":"2025-08-29","open":182029,"high":185297,"low":179256,"close":182524,"volume":11536},{"date":"2025-09-01","open":182227,"high":182227,"low":174898,"close":175294,"volume":11906},{"date":"2025-09-02","open":174304,"high":176780,"low":173215,"close":174304,"volume":5784},{"date":"2025-09-03","open":173314,"high":177176,"low":173314,"close":176285,"volume":7461},{"date":"2025-09-04","open":174601,"high":177671,"low":174502,"close":175889,"volume":4953},{"date":"2025-09-05","open":176186,"high":179256,"low":173413,"close":174502,"volume":6279},{"date":"2025-09-08","open":174502,"high":175889,"low":173413,"close":175492,"volume":5933},{"date":"2025-09-09","open":176879,"high":178266,"low":175393,"close":176780,"volume":9190},{"date":"2025-09-10","open":175493,"high":180642,"low":175493,"close":180444,"volume":5936},{"date":"2025-09-11","open":180444,"high":181633,"low":174799,"close":175195,"volume":15296},{"date":"2025-09-12","open":175691,"high":176285,"low":173017,"close":173017,"volume":8214},{"date":"2025-09-15","open":173017,"high":173512,"low":169352,"close":171729,"volume":11884},{"date":"2025-09-16","open":171630,"high":172918,"low":167471,"close":170046,"volume":19428},{"date":"2025-09-17","open":168956,"high":170739,"low":167074,"close":168857,"volume":14360},{"date":"2025-09-18","open":168365,"high":168763,"low":166181,"close":166876,"volume":8004},{"date":"2025-09-19","open":167900,"high":168100,"low":165500,"close":166200,"volume":9016},{"date":"2025-09-22","open":164797,"high":165391,"low":162816,"close":163113,"volume":8465},{"date":"2025-09-23","open":162321,"high":165193,"low":160340,"close":161627,"volume":9094},{"date":"2025-09-24","open":161627,"high":162222,"low":157468,"close":158359,"volume":12469},{"date":"2025-09-25","open":158359,"high":161726,"low":156775,"close":157468,"volume":11722},{"date":"2025-09-26","open":156676,"high":157468,"low":152714,"close":154497,"volume":8276},{"date":"2025-09-29","open":155982,"high":159944,"low":151526,"close":159251,"volume":15992},{"date":"2025-09-30","open":157666,"high":159052,"low":154497,"close":157171,"volume":8007},{"date":"2025-10-01","open":157171,"high":157270,"low":153506,"close":154299,"volume":10538},{"date":"2025-10-02","open":154715,"high":155813,"low":152020,"close":152120,"volume":12576},{"date":"2025-10-10","open":148852,"high":148852,"low":140533,"close":142711,"volume":18247},{"date":"2025-10-13","open":140731,"high":143603,"low":137958,"close":143108,"volume":10908},{"date":"2025-10-14","open":141028,"high":143405,"low":140335,"close":141523,"volume":8880},{"date":"2025-10-15","open":140830,"high":142117,"low":139443,"close":141523,"volume":10258},{"date":"2025-10-16","open":141226,"high":146871,"low":141226,"close":146871,"volume":12993},{"date":"2025-10-17","open":145484,"high":146574,"low":141622,"close":144890,"volume":14808},{"date":"2025-10-20","open":143504,"high":145881,"low":140929,"close":145385,"volume":8130},{"date":"2025-10-21","open":145187,"high":148257,"low":142216,"close":142612,"volume":9893},{"date":"2025-10-22","open":142117,"high":146574,"low":141028,"close":146574,"volume":8297},{"date":"2025-10-23","open":144197,"high":147465,"low":142612,"close":142612,"volume":12018},{"date":"2025-10-24","open":143801,"high":144395,"low":140335,"close":143504,"volume":15218},{"date":"2025-10-27","open":142117,"high":148852,"low":142018,"close":143207,"volume":8527},{"date":"2025-10-28","open":142711,"high":144494,"low":140929,"close":143009,"volume":8423},{"date":"2025-10-29","open":145286,"high":153704,"low":144791,"close":148158,"volume":16228},{"date":"2025-10-30","open":146673,"high":148555,"low":143900,"close":143900,"volume":15617},{"date":"2025-10-31","open":145286,"high":145286,"low":141325,"close":142018,"volume":13286},{"date":"2025-11-03","open":141721,"high":145187,"low":139146,"close":139146,"volume":7619,"rsi_14":46.51,"sma_20":146570.0,"sma_60":169028.33,"sma_120":195719.17},{"date":"2025-11-04","open":138354,"high":144296,"low":137661,"close":141820,"volume":12663,"rsi_14":50.4,"sma_20":145795.0,"sma_60":168213.33,"sma_120":195066.67},{"date":"2025-11-05","open":143009,"high":143009,"low":135482,"close":136868,"volume":13290,"rsi_14":36.24,"sma_20":144915.0,"sma_60":167280.0,"sma_120":194380.83},{"date":"2025-11-06","open":138057,"high":143009,"low":136373,"close":141424,"volume":17849,"rsi_14":45.55,"sma_20":144435.0,"sma_60":166326.67,"sma_120":193720.83},{"date":"2025-11-07","open":141622,"high":141622,"low":132610,"close":133600,"volume":11610,"rsi_14":37.26,"sma_20":143975.0,"sma_60":165270.0,"sma_120":192990.83},{"date":"2025-11-10","open":134590,"high":147960,"low":134392,"close":145782,"volume":16138,"rsi_14":52.85,"sma_20":144110.0,"sma_60":164441.67,"sma_120":192371.67},{"date":"2025-11-11","open":145088,"high":145980,"low":140731,"close":142018,"volume":8890,"rsi_14":45.89,"sma_20":144135.0,"sma_60":163633.33,"sma_120":191754.17},{"date":"2025-11-12","open":140236,"high":145385,"low":138651,"close":145286,"volume":11627,"rsi_14":52.44,"sma_20":144325.0,"sma_60":162878.33,"sma_120":191114.17},{"date":"2025-11-13","open":142612,"high":148555,"low":142612,"close":147267,"volume":9471,"rsi_14":53.37,"sma_20":144345.0,"sma_60":162218.33,"sma_120":190528.33},{"date":"2025-11-14","open":146574,"high":146574,"low":142216,"close":142414,"volume":6827,"rsi_14":49.34,"sma_20":144220.0,"sma_60":161298.33,"sma_120":189847.5},{"date":"2025-11-17","open":142216,"high":144890,"low":139344,"close":139740,"volume":16405,"rsi_14":47.4,"sma_20":143935.0,"sma_60":160343.33,"sma_120":189156.67},{"date":"2025-11-18","open":139641,"high":140236,"low":134095,"close":134590,"volume":13961,"rsi_14":39.21,"sma_20":143530.0,"sma_60":159441.67,"sma_120":188455.83},{"date":"2025-11-19","open":135878,"high":138849,"low":134095,"close":137661,"volume":10016,"rsi_14":44.94,"sma_20":143080.0,"sma_60":158668.33,"sma_120":187747.5},{"date":"2025-11-20","open":136472,"high":142810,"low":136472,"close":138948,"volume":6026,"rsi_14":47.49,"sma_20":142895.0,"sma_60":157906.67,"sma_120":186987.5},{"date":"2025-11-21","open":140335,"high":143108,"low":133996,"close":134590,"volume":7630,"rsi_14":46.36,"sma_20":142445.0,"sma_60":157071.67,"sma_120":186170.0},{"date":"2025-11-24","open":136175,"high":137264,"low":131223,"close":131916,"volume":42617,"rsi_14":42.09,"sma_20":141875.0,"sma_60":156186.67,"sma_120":185321.67},{"date":"2025-11-25","open":133204,"high":136670,"low":131025,"close":131421,"volume":8367,"rsi_14":45.32,"sma_20":141290.0,"sma_60":155318.33,"sma_120":184440.0},{"date":"2025-11-26","open":132709,"high":136571,"low":132313,"close":136472,"volume":8306,"rsi_14":45.78,"sma_20":140700.0,"sma_60":154550.0,"sma_120":183571.67},{"date":"2025-11-27","open":135284,"high":139047,"low":135086,"close":138354,"volume":4930,"rsi_14":54.51,"sma_20":140420.0,"sma_60":153800.0,"sma_120":182881.67},{"date":"2025-11-28","open":138453,"high":141028,"low":136769,"close":139938,"volume":8207,"rsi_14":43.06,"sma_20":140315.0,"sma_60":153083.33,"sma_120":182163.33},{"date":"2025-12-01","open":138849,"high":142711,"low":137264,"close":137463,"volume":6898,"rsi_14":44.42,"sma_20":140230.0,"sma_60":152446.67,"sma_120":181411.67},{"date":"2025-12-02","open":137562,"high":142216,"low":135878,"close":141028,"volume":13355,"rsi_14":44.82,"sma_20":140190.0,"sma_60":151886.67,"sma_120":180677.5},{"date":"2025-12-03","open":139641,"high":143999,"low":139245,"close":141919,"volume":10720,"rsi_14":43.32,"sma_20":140445.0,"sma_60":151308.33,"sma_120":179946.67},{"date":"2025-12-04","open":140632,"high":146673,"low":139938,"close":140830,"volume":13696,"rsi_14":47.81,"sma_20":140415.0,"sma_60":150718.33,"sma_120":179165.0},{"date":"2025-12-05","open":141127,"high":144395,"low":139839,"close":143108,"volume":13497,"rsi_14":54.7,"sma_20":140895.0,"sma_60":150190.0,"sma_120":178444.17},{"date":"2025-12-08","open":146475,"high":146475,"low":140137,"close":142117,"volume":11905,"rsi_14":61.88,"sma_20":140710.0,"sma_60":149628.33,"sma_120":177777.5},{"date":"2025-12-09","open":143405,"high":143405,"low":135977,"close":138156,"volume":12236,"rsi_14":50.76,"sma_20":140515.0,"sma_60":148978.33,"sma_120":177052.5},{"date":"2025-12-10","open":138057,"high":139245,"low":136670,"close":137463,"volume":4436,"rsi_14":47.68,"sma_20":140120.0,"sma_60":148255.0,"sma_120":176396.67},{"date":"2025-12-11","open":138750,"high":140533,"low":136571,"close":137463,"volume":10826,"rsi_14":55.2,"sma_20":139625.0,"sma_60":147620.0,"sma_120":175790.83},{"date":"2025-12-12","open":139542,"high":149248,"low":138750,"close":144791,"volume":29826,"rsi_14":69.94,"sma_20":139745.0,"sma_60":147145.0,"sma_120":175234.17},{"date":"2025-12-15","open":143405,"high":145683,"low":139245,"close":139245,"volume":8216,"rsi_14":60.48,"sma_20":139720.0,"sma_60":146598.33,"sma_120":174660.0},{"date":"2025-12-16","open":138750,"high":140731,"low":132511,"close":132808,"volume":13551,"rsi_14":45.27,"sma_20":139630.0,"sma_60":145971.67,"sma_120":174065.0},{"date":"2025-12-17","open":133798,"high":138255,"low":132808,"close":135977,"volume":12506,"rsi_14":47.03,"sma_20":139545.0,"sma_60":145418.33,"sma_120":173388.33},{"date":"2025-12-18","open":135878,"high":135878,"low":131421,"close":131520,"volume":5864,"rsi_14":40.18,"sma_20":139170.0,"sma_60":144830.0,"sma_120":172682.5},{"date":"2025-12-19","open":132808,"high":133204,"low":129243,"close":130233,"volume":11471,"rsi_14":41.33,"sma_20":138950.0,"sma_60":144251.67,"sma_120":171970.0},{"date":"2025-12-22","open":132808,"high":133006,"low":128846,"close":129837,"volume":13352,"rsi_14":35.48,"sma_20":138845.0,"sma_60":143691.67,"sma_120":171320.83},{"date":"2025-12-23","open":129936,"high":130332,"low":126370,"close":127460,"volume":10394,"rsi_14":31.93,"sma_20":138645.0,"sma_60":143116.67,"sma_120":170560.0},{"date":"2025-12-24","open":128945,"high":129936,"low":127064,"close":128549,"volume":11675,"rsi_14":34.65,"sma_20":138245.0,"sma_60":142615.0,"sma_120":169766.67},{"date":"2025-12-26","open":127361,"high":130332,"low":124291,"close":125776,"volume":13066,"rsi_14":28.61,"sma_20":137610.0,"sma_60":142081.67,"sma_120":168954.17},{"date":"2025-12-29","open":124489,"high":128252,"low":122211,"close":126073,"volume":7991,"rsi_14":29.85,"sma_20":136910.0,"sma_60":141603.33,"sma_120":168102.5},{"date":"2025-12-30","open":126172,"high":127064,"low":124687,"close":126866,"volume":9211,"rsi_14":34.59,"sma_20":136375.0,"sma_60":141058.33,"sma_120":167290.83},{"date":"2026-01-02","open":126172,"high":129441,"low":124390,"close":125578,"volume":11484,"rsi_14":34.04,"sma_20":135595.0,"sma_60":140526.67,"sma_120":166443.33},{"date":"2026-01-05","open":127955,"high":130332,"low":120725,"close":120923,"volume":25223,"rsi_14":30.26,"sma_20":134535.0,"sma_60":139965.0,"sma_120":165531.67},{"date":"2026-01-06","open":120923,"high":121419,"low":117952,"close":119834,"volume":21073,"rsi_14":15.0,"sma_20":133475.0,"sma_60":139441.67,"sma_120":164590.0},{"date":"2026-01-07","open":118745,"high":120428,"low":114387,"close":116764,"volume":31880,"rsi_14":16.12,"sma_20":132145.0,"sma_60":139005.0,"sma_120":163610.0},{"date":"2026-01-08","open":114783,"high":114783,"low":110921,"close":111911,"volume":22245,"rsi_14":16.93,"sma_20":130620.0,"sma_60":138480.0,"sma_120":162626.67},{"date":"2026-01-09","open":112406,"high":114189,"low":111812,"close":114189,"volume":12299,"rsi_14":14.52,"sma_20":129410.0,"sma_60":138020.0,"sma_120":161658.33},{"date":"2026-01-12","open":113892,"high":116566,"low":112901,"close":116368,"volume":17022,"rsi_14":23.34,"sma_20":128345.0,"sma_60":137596.67,"sma_120":160770.83},{"date":"2026-01-13","open":116863,"high":117358,"low":114387,"close":116863,"volume":13091,"rsi_14":25.81,"sma_20":127305.0,"sma_60":137091.67,"sma_120":159954.17},{"date":"2026-01-14","open":118249,"high":118249,"low":114387,"close":117853,"volume":13204,"rsi_14":28.77,"sma_20":125945.0,"sma_60":136636.67,"sma_120":159166.67},{"date":"2026-01-15","open":116962,"high":119042,"low":115575,"close":118547,"volume":14447,"rsi_14":33.21,"sma_20":124900.0,"sma_60":136185.0,"sma_120":158397.5},{"date":"2026-01-16","open":118745,"high":119339,"low":116863,"close":117259,"volume":10781,"rsi_14":16.27,"sma_20":219395.0,"sma_60":213996.67,"sma_120":209578.33},{"date":"2026-01-19","open":116962,"high":120626,"low":115476,"close":120527,"volume":14250,"rsi_14":40.36,"sma_20":123335.0,"sma_60":135320.0,"sma_120":156785.83},{"date":"2026-01-20","open":120527,"high":123498,"low":118844,"close":121914,"volume":16250,"rsi_14":42.66,"sma_20":122850.0,"sma_60":134971.67,"sma_120":155928.33},{"date":"2026-01-21","open":124885,"high":125578,"low":120527,"close":121914,"volume":54340,"rsi_14":41.01,"sma_20":122430.0,"sma_60":134608.33,"sma_120":155108.33},{"date":"2026-01-22","open":121518,"high":131421,"low":120824,"close":129143,"volume":45893,"rsi_14":55.33,"sma_20":122395.0,"sma_60":134371.67,"sma_120":154349.17},{"date":"2026-01-23","open":131223,"high":137066,"low":127955,"close":136571,"volume":39218,"rsi_14":71.58,"sma_20":122855.0,"sma_60":134263.33,"sma_120":153694.17},{"date":"2026-01-26","open":137165,"high":139344,"low":135185,"close":137463,"volume":33032,"rsi_14":74.45,"sma_20":123305.0,"sma_60":134083.33,"sma_120":153071.67},{"date":"2026-01-27","open":137562,"high":139146,"low":133996,"close":136670,"volume":21012,"rsi_14":79.47,"sma_20":123855.0,"sma_60":133961.67,"sma_120":152413.33},{"date":"2026-01-28","open":136769,"high":138453,"low":133996,"close":133996,"volume":23804,"rsi_14":84.95,"sma_20":124255.0,"sma_60":133826.67,"sma_120":151857.5},{"date":"2026-01-29","open":133699,"high":137363,"low":128945,"close":134987,"volume":23408,"rsi_14":84.31,"sma_20":124665.0,"sma_60":133756.67,"sma_120":151392.5},{"date":"2026-01-30","open":133699,"high":136769,"low":131124,"close":134690,"volume":22881,"rsi_14":82.23,"sma_20":125125.0,"sma_60":133636.67,"sma_120":150925.0},{"date":"2026-02-02","open":134590,"high":134987,"low":128648,"close":129243,"volume":18427,"rsi_14":68.55,"sma_20":125545.0,"sma_60":133508.33,"sma_120":150394.17},{"date":"2026-02-03","open":129639,"high":131817,"low":126569,"close":131322,"volume":19616,"rsi_14":69.54,"sma_20":126125.0,"sma_60":133338.33,"sma_120":149832.5},{"date":"2026-02-04","open":130827,"high":145484,"low":129243,"close":143603,"volume":45580,"rsi_14":77.2,"sma_20":127480.0,"sma_60":133506.67,"sma_120":149388.33},{"date":"2026-02-05","open":142513,"high":142711,"low":136571,"close":140335,"volume":30307,"rsi_14":74.02,"sma_20":128915.0,"sma_60":133415.0,"sma_120":148928.33},{"date":"2026-02-06","open":135878,"high":135977,"low":130926,"close":135185,"volume":19495,"rsi_14":64.68,"sma_20":129975.0,"sma_60":133300.0,"sma_120":148466.67},{"date":"2026-02-09","open":136571,"high":142018,"low":133699,"close":139839,"volume":27504,"rsi_14":9.71,"sma_20":208896.12,"sma_60":210447.04,"sma_120":207384.17},{"date":"2026-02-10","open":140137,"high":144494,"low":138156,"close":144494,"volume":19422,"rsi_14":69.52,"sma_20":132555.0,"sma_60":133161.67,"sma_120":147690.0},{"date":"2026-02-11","open":145286,"high":145683,"low":137958,"close":138948,"volume":21065,"rsi_14":58.73,"sma_20":133620.0,"sma_60":133103.33,"sma_120":147200.83},{"date":"2026-02-12","open":139146,"high":141523,"low":137760,"close":138057,"volume":32547,"rsi_14":51.5,"sma_20":134605.0,"sma_60":133075.0,"sma_120":146709.17},{"date":"2026-02-13","open":138057,"high":140137,"low":133798,"close":134690,"volume":20511,"rsi_14":47.34,"sma_20":135485.0,"sma_60":133076.67,"sma_120":146259.17},{"date":"2026-02-19","open":137958,"high":150040,"low":137958,"close":147168,"volume":50942,"rsi_14":58.23,"sma_20":136830.0,"sma_60":133236.67,"sma_120":145952.5},{"date":"2026-02-20","open":147267,"high":153506,"low":147267,"close":151625,"volume":38680,"rsi_14":63.44,"sma_20":138330.0,"sma_60":133450.0,"sma_120":145678.33},{"date":"2026-02-23","open":151823,"high":151823,"low":142612,"close":144791,"volume":35194,"rsi_14":56.87,"sma_20":139485.0,"sma_60":133621.67,"sma_120":145346.67},{"date":"2026-02-24","open":144791,"high":145584,"low":143306,"close":144098,"volume":12434,"rsi_14":56.55,"sma_20":140240.0,"sma_60":133826.67,"sma_120":145006.67},{"date":"2026-02-25","open":145187,"high":151031,"low":143702,"close":144890,"volume":31380,"rsi_14":61.65,"sma_20":140660.0,"sma_60":134053.33,"sma_120":144685.83},{"date":"2026-02-26","open":145584,"high":152516,"low":144098,"close":145584,"volume":32011,"rsi_14":60.84,"sma_20":141070.0,"sma_60":134206.67,"sma_120":144378.33},{"date":"2026-02-27","open":145584,"high":146178,"low":139839,"close":140632,"volume":37858,"rsi_14":47.46,"sma_20":141270.0,"sma_60":134245.0,"sma_120":144022.5},{"date":"2026-03-03","open":141028,"high":142513,"low":135680,"close":135680,"volume":29195,"rsi_14":46.13,"sma_20":141355.0,"sma_60":134173.33,"sma_120":143628.33},{"date":"2026-03-04","open":134194,"high":134194,"low":118844,"close":120527,"volume":43122,"rsi_14":39.55,"sma_20":140625.0,"sma_60":133888.33,"sma_120":143167.5},{"date":"2026-03-05","open":126073,"high":131322,"low":124093,"close":124786,"volume":16977,"rsi_14":39.2,"sma_20":140125.0,"sma_60":133615.0,"sma_120":142750.83},{"date":"2026-03-06","open":121022,"high":129738,"low":121022,"close":129441,"volume":21535,"rsi_14":39.2,"sma_20":140135.0,"sma_60":133405.0,"sma_120":142356.67},{"date":"2026-03-09","open":121815,"high":137661,"low":120923,"close":133402,"volume":28477,"rsi_14":45.93,"sma_20":140240.0,"sma_60":133280.0,"sma_120":141999.17},{"date":"2026-03-10","open":133600,"high":135680,"low":129243,"close":133600,"volume":18256,"rsi_14":46.7,"sma_20":139735.0,"sma_60":133120.0,"sma_120":141655.0},{"date":"2026-03-11","open":136670,"high":144098,"low":134789,"close":139245,"volume":29200,"rsi_14":53.27,"sma_20":139680.0,"sma_60":133071.67,"sma_120":141350.0},{"date":"2026-03-12","open":138651,"high":148555,"low":137363,"close":144989,"volume":36196,"rsi_14":48.27,"sma_20":140175.0,"sma_60":133186.67,"sma_120":141082.5},{"date":"2026-03-13","open":146475,"high":151526,"low":144197,"close":149545,"volume":40033,"rsi_14":48.35,"sma_20":140665.0,"sma_60":133390.0,"sma_120":140822.5},{"date":"2026-03-16","open":154002,"high":160835,"low":153605,"close":158062,"volume":48195,"rsi_14":60.24,"sma_20":141350.0,"sma_60":133736.67,"sma_120":140678.33},{"date":"2026-03-17","open":156378,"high":172620,"low":153209,"close":170343,"volume":63551,"rsi_14":67.19,"sma_20":142935.0,"sma_60":185703.33,"sma_120":198119.17},{"date":"2026-03-18","open":169253,"high":170244,"low":164499,"close":168164,"volume":25434,"rsi_14":64.97,"sma_20":144455.0,"sma_60":184975.0,"sma_120":197911.67},{"date":"2026-03-19","open":168362,"high":176780,"low":167471,"close":175096,"volume":32664,"rsi_14":67.57,"sma_20":146495.0,"sma_60":184163.33,"sma_120":197780.0},{"date":"2026-03-20","open":180048,"high":210948,"low":177374,"close":199063,"volume":128275,"rsi_14":78.37,"sma_20":149115.0,"sma_60":183713.33,"sma_120":197830.0},{"date":"2026-03-23","open":202529,"high":208472,"low":185495,"close":186486,"volume":53551,"rsi_14":72.96,"sma_20":150875.0,"sma_60":183218.33,"sma_120":197810.83},{"date":"2026-03-24","open":194012,"high":194012,"low":174997,"close":187278,"volume":57317,"rsi_14":84.67,"sma_20":153020.0,"sma_60":182711.67,"sma_120":197782.5},{"date":"2026-03-25","open":191834,"high":194706,"low":182326,"close":185000,"volume":36465,"rsi_14":81.93,"sma_20":155085.0,"sma_60":182141.67,"sma_120":197724.17},{"date":"2026-03-26","open":198800,"high":201000,"low":182700,"close":192000,"volume":50711,"rsi_14":82.03,"sma_20":157370.0,"sma_60":181775.0,"sma_120":197733.33},{"date":"2026-03-27","open":196000,"high":196000,"low":186000,"close":191600,"volume":32977,"rsi_14":80.89,"sma_20":159600.0,"sma_60":181360.0,"sma_120":197738.33},{"date":"2026-03-30","open":191600,"high":210500,"low":187500,"close":201500,"volume":57069,"rsi_14":82.71,"sma_20":162575.0,"sma_60":181185.0,"sma_120":197811.67},{"date":"2026-03-31","open":201000,"high":208500,"low":188300,"close":190600,"volume":44472,"rsi_14":73.36,"sma_20":165255.0,"sma_60":180803.33,"sma_120":197786.67},{"date":"2026-04-01","open":200044,"high":220498,"low":194856,"close":219500,"volume":65969,"rsi_14":78.18,"sma_20":170170.0,"sma_60":180770.0,"sma_120":198000.83},{"date":"2026-04-02","open":210000,"high":245500,"low":204500,"close":227000,"volume":112086,"rsi_14":78.57,"sma_20":175220.0,"sma_60":180920.0,"sma_120":198313.33},{"date":"2026-04-03","open":239000,"high":260000,"low":231500,"close":253000,"volume":113173,"rsi_14":81.05,"sma_20":181335.0,"sma_60":181636.67,"sma_120":198846.67},{"date":"2026-04-06","open":247552,"high":250583,"low":236943,"close":242500,"volume":65461,"rsi_14":72.52,"sma_20":186600.0,"sma_60":182078.33,"sma_120":199255.0},{"date":"2026-04-07","open":233000,"high":251000,"low":229000,"close":240000,"volume":51560,"rsi_14":73.59,"sma_20":191855.0,"sma_60":182578.33,"sma_120":199610.0},{"date":"2026-04-08","open":224500,"high":238500,"low":224000,"close":235000,"volume":49555,"rsi_14":69.82,"sma_20":196575.0,"sma_60":183078.33,"sma_120":199917.5},{"date":"2026-04-09","open":240000,"high":240000,"low":227000,"close":238500,"volume":59402,"rsi_14":64.87,"sma_20":201180.0,"sma_60":183636.67,"sma_120":200042.5},{"date":"2026-04-10","open":236000,"high":238500,"low":229500,"close":232000,"volume":15997,"rsi_14":68.22,"sma_20":205230.0,"sma_60":183845.0,"sma_120":200046.67},{"date":"2026-04-13","open":245000,"high":246000,"low":223000,"close":237500,"volume":41398,"rsi_14":69.42,"sma_20":209125.0,"sma_60":184011.67,"sma_120":200096.67},{"date":"2026-04-14","open":237500,"high":238000,"low":224000,"close":232500,"volume":45784,"rsi_14":67.95,"sma_20":212150.0,"sma_60":183978.33,"sma_120":200034.17},{"date":"2026-04-15","open":230000,"high":230000,"low":215500,"close":221500,"volume":57309,"rsi_14":61.08,"sma_20":214735.0,"sma_60":183795.0,"sma_120":199942.5},{"date":"2026-04-16","open":221000,"high":225000,"low":218000,"close":220500,"volume":19923,"rsi_14":60.81,"sma_20":216920.0,"sma_60":183553.33,"sma_120":199880.0},{"date":"2026-04-17","open":221000,"high":226000,"low":211000,"close":215500,"volume":40378,"rsi_14":55.43,"sma_20":217645.0,"sma_60":183311.67,"sma_120":199742.5},{"date":"2026-04-20","open":217500,"high":223500,"low":206000,"close":214000,"volume":45194,"rsi_14":59.8,"sma_20":218930.0,"sma_60":182978.33,"sma_120":199588.33},{"date":"2026-04-21","open":214000,"high":220500,"low":211000,"close":214500,"volume":24274,"rsi_14":46.96,"sma_20":220200.0,"sma_60":182595.0,"sma_120":199417.5},{"date":"2026-04-22","open":212500,"high":216500,"low":208000,"close":214000,"volume":37093,"rsi_14":42.26,"sma_20":221560.0,"sma_60":182303.33,"sma_120":199200.83},{"date":"2026-04-23","open":214000,"high":214000,"low":200500,"close":204500,"volume":28961,"rsi_14":14.07,"sma_20":222185.0,"sma_60":182011.67,"sma_120":198938.33},{"date":"2026-04-24","open":204500,"high":225000,"low":202000,"close":220000,"volume":62633,"rsi_14":35.71,"sma_20":223605.0,"sma_60":181953.33,"sma_120":198813.33},{"date":"2026-04-27","open":224000,"high":224500,"low":215000,"close":223000,"volume":17913,"rsi_14":38.36,"sma_20":224680.0,"sma_60":181870.0,"sma_120":198734.17},{"date":"2026-04-28","open":224500,"high":256500,"low":220000,"close":250000,"volume":109759,"rsi_14":57.89,"sma_20":227650.0,"sma_60":178086.67,"sma_120":155956.67},{"date":"2026-04-29","open":255500,"high":258500,"low":232500,"close":245500,"volume":78818,"rsi_14":53.65,"sma_20":228925.0,"sma_60":180048.33,"sma_120":157005.0},{"date":"2026-04-30","open":250500,"high":253000,"low":237000,"close":240000,"volume":87602,"rsi_14":54.21,"sma_20":229575.0,"sma_60":181640.0,"sma_120":157638.33},{"date":"2026-05-04","open":231000,"high":232500,"low":224500,"close":229000,"volume":47362,"rsi_14":45.77,"sma_20":228375.0,"sma_60":183281.67,"sma_120":158395.0},{"date":"2026-05-06","open":232500,"high":237500,"low":217500,"close":220000,"volume":32435,"rsi_14":44.02,"sma_20":227375.0,"sma_60":184738.33,"sma_120":159038.33},{"date":"2026-05-07","open":215000,"high":217000,"low":205000,"close":213500,"volume":35622,"rsi_14":46.0,"sma_20":226050.0,"sma_60":185880.0,"sma_120":159693.33},{"date":"2026-05-08","open":208500,"high":208500,"low":201000,"close":205000,"volume":52813,"rsi_14":42.79,"sma_20":224550.0,"sma_60":186935.0,"sma_120":160175.0},{"date":"2026-05-11","open":200500,"high":203500,"low":195100,"close":195800,"volume":35157,"rsi_14":41.18,"sma_20":222415.0,"sma_60":187923.33,"sma_120":160611.67},{"date":"2026-05-12","open":195200,"high":198800,"low":182500,"close":185400,"volume":54355,"rsi_14":38.14,"sma_20":220085.0,"sma_60":188660.0,"sma_120":160934.17},{"date":"2026-05-13","open":186400,"high":187400,"low":180600,"close":182300,"volume":30820,"rsi_14":36.93,"sma_20":217325.0,"sma_60":189266.67,"sma_120":161214.17},{"date":"2026-05-14","open":180100,"high":188100,"low":180100,"close":188100,"volume":30134,"rsi_14":39.92,"sma_20":215105.0,"sma_60":190063.33,"sma_120":161583.33},{"date":"2026-05-15","open":187300,"high":198800,"low":183600,"close":193400,"volume":49502,"rsi_14":45.53,"sma_20":213700.0,"sma_60":190963.33,"sma_120":162019.17},{"date":"2026-05-18","open":189200,"high":190800,"low":167100,"close":172600,"volume":69214,"rsi_14":31.71,"sma_20":211305.0,"sma_60":191573.33,"sma_120":162325.0},{"date":"2026-05-19","open":172600,"high":174900,"low":166300,"close":174300,"volume":27146,"rsi_14":31.02,"sma_20":209245.0,"sma_60":192001.67,"sma_120":162619.17},{"date":"2026-05-20","open":174600,"high":174600,"low":162900,"close":167900,"volume":23864,"rsi_14":11.88,"sma_20":206940.0,"sma_60":192248.33,"sma_120":162849.17},{"date":"2026-05-21","open":171500,"high":172000,"low":165200,"close":170900,"volume":27012,"rsi_14":14.88,"sma_20":204760.0,"sma_60":192660.0,"sma_120":163140.83},{"date":"2026-05-22","open":172000,"high":175100,"low":168200,"close":170600,"volume":25481,"rsi_14":15.64,"sma_20":202590.0,"sma_60":193078.33,"sma_120":163452.5},{"date":"2026-05-26","open":172800,"high":184000,"low":169600,"close":179200,"volume":32617,"rsi_14":24.75,"sma_20":201325.0,"sma_60":193626.67,"sma_120":163840.0},{"date":"2026-05-27","open":177200,"high":177200,"low":167500,"close":169300,"volume":20158,"rsi_14":24.52,"sma_20":198790.0,"sma_60":193998.33,"sma_120":164102.5},{"date":"2026-05-28","open":167900,"high":169300,"low":158500,"close":161000,"volume":41611,"rsi_14":24.09,"sma_20":195690.0,"sma_60":194315.0,"sma_120":164280.0},{"date":"2026-05-29","open":160700,"high":160900,"low":146000,"close":153200,"volume":53837,"rsi_14":24.25,"sma_20":190850.0,"sma_60":194585.0,"sma_120":164379.17},{"date":"2026-06-01","open":150000,"high":150000,"low":143200,"close":148900,"volume":34936,"rsi_14":25.5,"sma_20":186020.0,"sma_60":195038.33,"sma_120":164463.33},{"date":"2026-06-02","open":144000,"high":144600,"low":139200,"close":141700,"volume":41281,"rsi_14":26.38,"sma_20":181105.0,"sma_60":195300.0,"sma_120":164457.5},{"date":"2026-06-04","open":145400,"high":149800,"low":142400,"close":142500,"volume":26466,"rsi_14":27.94,"sma_20":176780.0,"sma_60":195496.67,"sma_120":164450.83},{"date":"2026-06-05","open":140000,"high":145700,"low":134900,"close":143500,"volume":24737,"rsi_14":23.89,"sma_20":172955.0,"sma_60":195643.33,"sma_120":164461.67},{"date":"2026-06-08","open":130000,"high":143000,"low":129200,"close":139300,"volume":20472,"rsi_14":17.91,"sma_20":169245.0,"sma_60":195716.67,"sma_120":164418.33},{"date":"2026-06-09","open":136600,"high":140000,"low":132400,"close":133900,"volume":34086,"rsi_14":21.92,"sma_20":165690.0,"sma_60":195605.0,"sma_120":164338.33},{"date":"2026-06-10","open":132000,"high":138500,"low":130900,"close":135600,"volume":26342,"rsi_14":21.92,"sma_20":162680.0,"sma_60":195425.0,"sma_120":164305.83},{"date":"2026-06-11","open":134500,"high":136800,"low":128600,"close":134000,"volume":38405,"rsi_14":23.56,"sma_20":160110.0,"sma_60":195141.67,"sma_120":164265.83},{"date":"2026-06-12","open":138500,"high":143200,"low":135900,"close":137700,"volume":30068,"rsi_14":24.38,"sma_20":157880.0,"sma_60":194776.67,"sma_120":164256.67},{"date":"2026-06-15","open":142500,"high":151700,"low":136900,"close":138600,"volume":31032,"rsi_14":25.54,"sma_20":155405.0,"sma_60":194220.0,"sma_120":164193.33},{"date":"2026-06-16","open":140200,"high":154200,"low":136100,"close":148800,"volume":75170,"rsi_14":27.31,"sma_20":153175.0,"sma_60":193870.0,"sma_120":164261.67},{"date":"2026-06-17","open":160900,"high":164500,"low":141700,"close":142000,"volume":51456,"rsi_14":47.83,"sma_20":144675.0,"sma_60":189023.33,"sma_120":165174.17},{"date":"2026-06-18","open":144600,"high":144600,"low":132500,"close":133000,"volume":24133,"rsi_14":28.33,"sma_20":149580.0,"sma_60":192156.67,"sma_120":164291.67},{"date":"2026-06-19","open":132000,"high":132900,"low":125400,"close":127100,"volume":21377,"rsi_14":29.19,"sma_20":147540.0,"sma_60":191136.67,"sma_120":164244.17},{"date":"2026-06-22","open":126200,"high":127800,"low":121100,"close":122000,"volume":24548,"rsi_14":28.82,"sma_20":145095.0,"sma_60":190018.33,"sma_120":164165.0},{"date":"2026-06-23","open":121900,"high":123300,"low":115200,"close":115500,"volume":20060,"rsi_14":29.14,"sma_20":142340.0,"sma_60":188830.0,"sma_120":164035.0},{"date":"2026-06-24","open":113700,"high":117800,"low":109100,"close":115700,"volume":28287,"rsi_14":28.46,"sma_20":139165.0,"sma_60":187558.33,"sma_120":163926.67},{"date":"2026-06-25","open":115700,"high":118000,"low":112400,"close":113000,"volume":22373,"rsi_14":26.13,"sma_20":136350.0,"sma_60":186248.33,"sma_120":163786.67},{"date":"2026-06-26","open":111200,"high":114200,"low":108200,"close":111900,"volume":28113,"rsi_14":27.47,"sma_20":133895.0,"sma_60":184755.0,"sma_120":163660.83},{"date":"2026-06-29","open":111600,"high":123500,"low":111600,"close":120300,"volume":32580,"rsi_14":39.34,"sma_20":132250.0,"sma_60":183583.33,"sma_120":163602.5},{"date":"2026-06-30","open":119000,"high":120200,"low":112700,"close":113800,"volume":24525,"rsi_14":34.11,"sma_20":130495.0,"sma_60":181813.33,"sma_120":163483.33},{"date":"2026-07-01","open":115600,"high":118700,"low":113100,"close":116500,"volume":24620,"rsi_14":37.45,"sma_20":129235.0,"sma_60":179971.67,"sma_120":163397.5},{"date":"2026-07-02","open":116900,"high":116900,"low":111900,"close":114900,"volume":14524,"rsi_14":33.14,"sma_20":127855.0,"sma_60":177670.0,"sma_120":163337.5},{"date":"2026-07-03","open":114800,"high":115100,"low":109000,"close":112300,"volume":21561,"rsi_14":31.02,"sma_20":126295.0,"sma_60":175541.67,"sma_120":163265.0},{"date":"2026-07-06","open":111200,"high":113900,"low":110300,"close":112900,"volume":21210,"rsi_14":19.93,"sma_20":124975.0,"sma_60":173423.33,"sma_120":163223.33},{"date":"2026-07-07","open":114600,"high":114600,"low":108000,"close":111700,"volume":34520,"rsi_14":22.0,"sma_20":123865.0,"sma_60":171368.33,"sma_120":163212.5},{"date":"2026-07-08","open":113200,"high":113200,"low":104800,"close":105100,"volume":22580,"rsi_14":23.02,"sma_20":122340.0,"sma_60":169145.0,"sma_120":163127.5},{"date":"2026-07-09","open":104000,"high":106700,"low":102100,"close":104500,"volume":31146,"rsi_14":25.65,"sma_20":120865.0,"sma_60":167020.0,"sma_120":163019.17},{"date":"2026-07-10","open":105500,"high":109000,"low":104500,"close":105500,"volume":21193,"rsi_14":30.5,"sma_20":119255.0,"sma_60":164820.0,"sma_120":162915.0},{"date":"2026-07-13","open":106800,"high":112500,"low":103000,"close":103700,"volume":19331,"rsi_14":34.31,"sma_20":117510.0,"sma_60":162673.33,"sma_120":162787.5},{"date":"2026-07-14","open":105600,"high":105600,"low":98200,"close":98700,"volume":27163,"rsi_14":29.95,"sma_20":115005.0,"sma_60":160626.67,"sma_120":162612.5},{"date":"2026-07-15","open":99500,"high":104700,"low":99300,"close":99500,"volume":23803,"rsi_14":33.33,"sma_20":112880.0,"sma_60":158610.0,"sma_120":162455.0},{"date":"2026-07-16","open":99000,"high":102700,"low":97000,"close":99600,"volume":26626,"rsi_14":34.43,"sma_20":111210.0,"sma_60":156678.33,"sma_120":162270.83},{"date":"2026-07-20","open":99600,"high":101500,"low":96000,"close":96500,"volume":19608,"rsi_14":15.2,"sma_20":109680.0,"sma_60":154720.0,"sma_120":162049.17},{"date":"2026-07-21","open":95300,"high":98400,"low":94400,"close":97100,"volume":28307,"rsi_14":20.49,"sma_20":108435.0,"sma_60":152763.33,"sma_120":161832.5},{"date":"2026-07-22","open":97600,"high":102400,"low":97600,"close":98500,"volume":34295,"rsi_14":16.67,"sma_20":107585.0,"sma_60":150838.33,"sma_120":161566.67},{"date":"2026-07-23","open":98500,"high":113700,"low":98500,"close":112000,"volume":48669,"rsi_14":46.27,"sma_20":107400.0,"sma_60":149296.67,"sma_120":161350.83},{"date":"2026-07-24","open":110200,"high":115900,"low":107200,"close":110700,"volume":26211,"rsi_14":47.87,"sma_20":107285.0,"sma_60":147475.0,"sma_120":161116.67},{"date":"2026-07-27","open":112000,"high":112400,"low":107100,"close":107900,"volume":19613,"rsi_14":43.72,"sma_20":107085.0,"sma_60":145556.67,"sma_120":160865.83},{"date":"2026-07-28","open":103100,"high":106100,"low":101400,"close":103600,"volume":19119,"rsi_14":40.56,"sma_20":106250.0,"sma_60":143116.67,"sma_120":160601.67},{"date":"2026-07-29","open":103600,"high":109900,"low":97000,"close":99400,"volume":54909,"rsi_14":42.96,"sma_20":105530.0,"sma_60":140681.67,"sma_120":160294.17},{"date":"2026-07-30","open":96100,"high":112000,"low":96100,"close":104200,"volume":55937,"rsi_14":49.66,"sma_20":104915.0,"sma_60":138418.33,"sma_120":160029.17},{"date":"2026-07-31","open":104300,"high":107500,"low":100900,"close":104600,"volume":22221,"rsi_14":48.98,"sma_20":104400.0,"sma_60":136345.0,"sma_120":159813.33},{"date":"2026-08-03","open":102000,"high":109700,"low":101700,"close":105500,"volume":26493,"rsi_14":52.08,"sma_20":104060.0,"sma_60":134436.67,"sma_120":159587.5},{"date":"2026-08-04","open":105500,"high":110800,"low":103900,"close":106700,"volume":27236,"rsi_14":60.15,"sma_20":103750.0,"sma_60":132656.67,"sma_120":159268.33},{"date":"2026-08-05","open":107800,"high":110100,"low":106200,"close":107500,"volume":15310,"rsi_14":60.15,"sma_20":103540.0,"sma_60":131031.67,"sma_120":158983.33},{"date":"2026-08-06","open":107500,"high":112900,"low":105400,"close":112900,"volume":30555,"rsi_14":64.88,"sma_20":103930.0,"sma_60":129650.0,"sma_120":158786.67},{"date":"2026-08-07","open":112800,"high":118800,"low":108200,"close":114500,"volume":48876,"rsi_14":70.83,"sma_20":104430.0,"sma_60":128468.33,"sma_120":158564.17},{"date":"2026-08-10","open":115400,"high":117200,"low":112300,"close":114100,"volume":19303,"rsi_14":69.77,"sma_20":104860.0,"sma_60":127331.67,"sma_120":158299.17},{"date":"2026-08-11","open":114600,"high":117200,"low":111000,"close":113000,"volume":22055,"rsi_14":66.98,"sma_20":105325.0,"sma_60":126080.0,"sma_120":158071.67},{"date":"2026-08-12","open":111800,"high":113400,"low":107200,"close":107200,"volume":20128,"rsi_14":43.14,"sma_20":105750.0,"sma_60":124643.33,"sma_120":157803.33},{"date":"2026-08-13","open":107200,"high":110700,"low":107200,"close":108400,"volume":31638,"rsi_14":46.7,"sma_20":106195.0,"sma_60":123573.33,"sma_120":157573.33},{"date":"2026-08-14","open":109100,"high":114000,"low":106700,"close":108000,"volume":25225,"rsi_14":50.15,"sma_20":106615.0,"sma_60":122468.33,"sma_120":157235.0},{"date":"2026-08-18","open":103000,"high":103000,"low":99200,"close":99600,"volume":36637,"rsi_14":44.54,"sma_20":106770.0,"sma_60":121330.0,"sma_120":156789.17},{"date":"2026-08-19","open":97500,"high":100400,"low":94200,"close":98400,"volume":42153,"rsi_14":48.51,"sma_20":106835.0,"sma_60":120121.67,"sma_120":156390.83},{"date":"2026-08-20","open":99800,"high":105500,"low":98600,"close":101500,"volume":20034,"rsi_14":45.77,"sma_20":106985.0,"sma_60":118970.0,"sma_120":156024.17},{"date":"2026-08-21","open":100200,"high":102000,"low":97100,"close":100300,"volume":13370,"rsi_14":43.43,"sma_20":106400.0,"sma_60":117655.0,"sma_120":155640.83},{"date":"2026-08-24","open":99400,"high":101000,"low":98000,"close":100900,"volume":17089,"rsi_14":42.9,"sma_20":105910.0,"sma_60":116515.0,"sma_120":155256.67},{"date":"2026-08-25","open":98200,"high":102900,"low":97900,"close":102000,"volume":21808,"rsi_14":42.72,"sma_20":105615.0,"sma_60":115531.67,"sma_120":154923.33},{"date":"2026-08-26","open":101500,"high":103700,"low":100400,"close":101800,"volume":17764,"rsi_14":41.01,"sma_20":105525.0,"sma_60":114675.0,"sma_120":154630.0},{"date":"2026-08-27","open":101600,"high":103200,"low":99300,"close":99700,"volume":17724,"rsi_14":26.76,"sma_20":105540.0,"sma_60":113855.0,"sma_120":154446.67},{"date":"2026-08-28","open":99700,"high":103500,"low":99300,"close":103400,"volume":15351,"rsi_14":31.8,"sma_20":105500.0,"sma_60":113216.67,"sma_120":154258.33},{"date":"2026-08-31","open":103400,"high":103600,"low":99800,"close":101300,"volume":11885,"rsi_14":30.12,"sma_20":105335.0,"sma_60":112530.0,"sma_120":154013.33},{"date":"2026-09-01","open":100000,"high":103600,"low":100000,"close":102300,"volume":15766,"rsi_14":33.33,"sma_20":105175.0,"sma_60":111843.33,"sma_120":153743.33},{"date":"2026-09-02","open":101100,"high":101900,"low":99700,"close":100200,"volume":12842,"rsi_14":37.68,"sma_20":104850.0,"sma_60":111191.67,"sma_120":153454.17},{"date":"2026-09-03","open":102000,"high":107900,"low":100000,"close":104300,"volume":28422,"rsi_14":43.45,"sma_20":104690.0,"sma_60":110698.33,"sma_120":153151.67},{"date":"2026-09-04","open":103700,"high":104900,"low":101700,"close":103000,"volume":14739,"rsi_14":42.24,"sma_20":104195.0,"sma_60":110155.0,"sma_120":152790.0},{"date":"2026-09-07","open":103000,"high":105800,"low":102800,"close":105500,"volume":8819,"rsi_14":61.22,"sma_20":103745.0,"sma_60":109680.0,"sma_120":152410.83},{"date":"2026-09-08","open":105600,"high":108600,"low":103900,"close":106300,"volume":14906,"rsi_14":65.25,"sma_20":103355.0,"sma_60":109156.67,"sma_120":151966.67},{"date":"2026-09-09","open":106500,"high":108600,"low":105200,"close":106700,"volume":10471,"rsi_14":61.21,"sma_20":103040.0,"sma_60":108625.0,"sma_120":151422.5},{"date":"2026-09-10","open":106800,"high":107800,"low":103800,"close":106400,"volume":25493,"rsi_14":63.68,"sma_20":103000.0,"sma_60":107918.33,"sma_120":150894.17},{"date":"2026-09-11","open":105200,"high":108000,"low":104300,"close":107100,"volume":17547,"rsi_14":63.84,"sma_20":102935.0,"sma_60":107336.67,"sma_120":150313.33},{"date":"2026-09-14","open":106100,"high":107900,"low":104300,"close":105300,"volume":10075,"rsi_14":57.14,"sma_20":102800.0,"sma_60":106875.0,"sma_120":149515.83},{"date":"2026-09-15","open":104600,"high":107200,"low":103300,"close":104700,"volume":9890,"rsi_14":56.17,"sma_20":103055.0,"sma_60":106501.67,"sma_120":148819.17},{"date":"2026-09-16","open":105000,"high":106500,"low":103600,"close":105400,"volume":11202,"rsi_14":62.9,"sma_20":103405.0,"sma_60":106225.0,"sma_120":148121.67},{"date":"2026-09-17","open":106200,"high":107000,"low":102800,"close":106100,"volume":8573,"rsi_14":57.07,"sma_20":103635.0,"sma_60":106068.33,"sma_120":147449.17},{"date":"2026-09-18","open":105600,"high":109600,"low":104700,"close":109600,"volume":25332,"rsi_14":70.24,"sma_20":104100.0,"sma_60":105966.67,"sma_120":146762.5},{"date":"2026-09-21","open":109300,"high":111000,"low":106400,"close":108000,"volume":13837,"rsi_14":63.51,"sma_20":104455.0,"sma_60":105883.33,"sma_120":146065.83},{"date":"2026-09-22","open":109900,"high":109900,"low":105600,"close":107500,"volume":12736,"rsi_14":68.72,"sma_20":104730.0,"sma_60":105810.0,"sma_120":145282.5},{"date":"2026-09-23","open":108400,"high":108400,"low":101000,"close":102000,"volume":30802,"rsi_14":44.5,"sma_20":104740.0,"sma_60":105505.0,"sma_120":144544.17},{"date":"2026-09-28","open":101100,"high":108200,"low":100700,"close":107800,"volume":22844,"rsi_14":59.45,"sma_20":105145.0,"sma_60":105405.0,"sma_120":143609.17},{"date":"2026-09-29","open":108500,"high":111200,"low":104000,"close":109900,"volume":32021,"rsi_14":58.8,"sma_20":105470.0,"sma_60":105295.0,"sma_120":142633.33},{"date":"2026-09-30","open":120000,"high":120800,"low":117100,"close":120000,"volume":44887,"rsi_14":69.97,"sma_20":106405.0,"sma_60":105380.0,"sma_120":141525.0},{"date":"2026-10-01","open":121000,"high":121000,"low":108100,"close":111900,"volume":57722,"rsi_14":56.19,"sma_20":106885.0,"sma_60":105373.33,"sma_120":140457.5},{"date":"2026-10-02","open":110100,"high":117200,"low":109000,"close":115400,"volume":22079,"rsi_14":59.96,"sma_20":107645.0,"sma_60":105415.0,"sma_120":139419.17},{"date":"2026-10-06","open":115900,"high":118500,"low":111600,"close":113200,"volume":10316,"rsi_14":56.53,"sma_20":108090.0,"sma_60":105440.0,"sma_120":138404.17},{"date":"2026-10-07","open":115100,"high":115300,"low":106400,"close":108000,"volume":11828,"rsi_14":52.69,"sma_20":108340.0,"sma_60":105488.33,"sma_120":137316.67},{"date":"2026-10-08","open":105600,"high":106200,"low":101600,"close":103000,"volume":23229,"rsi_14":48.44,"sma_20":108215.0,"sma_60":105463.33,"sma_120":136241.67},{"date":"2026-10-12","open":103100,"high":103800,"low":99400,"close":100800,"volume":16722,"rsi_14":45.89,"sma_20":107940.0,"sma_60":105385.0,"sma_120":135102.5},{"date":"2026-10-13","open":99500,"high":101200,"low":95200,"close":100000,"volume":31642,"rsi_14":44.56,"sma_20":107605.0,"sma_60":105323.33,"sma_120":133998.33},{"date":"2026-10-14","open":98600,"high":103100,"low":98600,"close":100500,"volume":23556,"rsi_14":41.43,"sma_20":107310.0,"sma_60":105353.33,"sma_120":132990.0},{"date":"2026-10-15","open":101500,"high":101500,"low":97000,"close":97600,"volume":27201,"rsi_14":40.44,"sma_20":106835.0,"sma_60":105321.67,"sma_120":131965.83},{"date":"2026-10-16","open":99800,"high":102400,"low":99000,"close":100200,"volume":10126,"rsi_14":43.54,"sma_20":106580.0,"sma_60":105331.67,"sma_120":131005.0},{"date":"2026-10-19","open":101300,"high":102600,"low":98000,"close":101200,"volume":17815,"rsi_14":49.23,"sma_20":106405.0,"sma_60":105410.0,"sma_120":130065.0},{"date":"2026-10-20","open":99600,"high":101900,"low":97900,"close":99400,"volume":18775,"rsi_14":41.25,"sma_20":106105.0,"sma_60":105448.33,"sma_120":129105.83},{"date":"2026-10-21","open":99100,"high":102400,"low":98300,"close":99700,"volume":8959,"rsi_14":38.96,"sma_20":105785.0,"sma_60":105468.33,"sma_120":128153.33},{"date":"2026-10-22","open":98800,"high":101400,"low":98400,"close":99100,"volume":8991,"rsi_14":21.53,"sma_20":105260.0,"sma_60":105253.33,"sma_120":127275.0},{"date":"2026-10-23","open":98783,"high":100100,"low":95660,"close":100100,"volume":6698}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-23228.555394213858,"pbr":0.15,"per":null,"roa":-1.1,"roe":-2.68,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3950495904227.0,"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 4162.46억. 매출 3.95조, 영업이익 316.45억.","eps_basis":"TTM","debt_ratio":1.440882160819052,"market_cap":414588974800,"net_income":-73728763250.0,"total_debt":4016038794861.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.02,"total_assets":6803247148234.0,"total_equity":2787208353373.0,"profit_margin":-1.87,"revenue_basis":"TTM","dividend_yield":0.84,"net_income_basis":"TTM","operating_income":31645019347.0,"operating_margin":0.8,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":100100.0,"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":62407.0},{"date":"2016-10-25","close":62663.0},{"date":"2016-10-26","close":61725.0},{"date":"2016-10-27","close":61043.0},{"date":"2016-10-28","close":61299.0},{"date":"2016-10-31","close":59423.0},{"date":"2016-11-01","close":59594.0},{"date":"2016-11-02","close":58997.0},{"date":"2016-11-03","close":61895.0},{"date":"2016-11-04","close":62066.0},{"date":"2016-11-07","close":62663.0},{"date":"2016-11-08","close":63260.0},{"date":"2016-11-09","close":62663.0},{"date":"2016-11-10","close":66926.0},{"date":"2016-11-11","close":69909.0},{"date":"2016-11-14","close":71274.0},{"date":"2016-11-15","close":73234.0},{"date":"2016-11-16","close":73490.0},{"date":"2016-11-17","close":72297.0},{"date":"2016-11-18","close":72126.0},{"date":"2016-11-21","close":70592.0},{"date":"2016-11-22","close":72979.0},{"date":"2016-11-23","close":73234.0},{"date":"2016-11-24","close":73320.0},{"date":"2016-11-25","close":73234.0},{"date":"2016-11-28","close":72382.0},{"date":"2016-11-29","close":73234.0},{"date":"2016-11-30","close":73746.0},{"date":"2016-12-01","close":78009.0},{"date":"2016-12-02","close":78179.0},{"date":"2016-12-05","close":75877.0},{"date":"2016-12-06","close":80566.0},{"date":"2016-12-07","close":81248.0},{"date":"2016-12-08","close":83295.0},{"date":"2016-12-09","close":82698.0},{"date":"2016-12-12","close":83550.0},{"date":"2016-12-13","close":80566.0},{"date":"2016-12-14","close":77668.0},{"date":"2016-12-15","close":79714.0},{"date":"2016-12-16","close":77838.0},{"date":"2016-12-19","close":75877.0},{"date":"2016-12-20","close":77668.0},{"date":"2016-12-21","close":80311.0},{"date":"2016-12-22","close":80055.0},{"date":"2016-12-23","close":79799.0},{"date":"2016-12-26","close":78350.0},{"date":"2016-12-27","close":78265.0},{"date":"2016-12-28","close":78947.0},{"date":"2016-12-29","close":78947.0},{"date":"2017-01-02","close":80652.0},{"date":"2017-01-03","close":78435.0},{"date":"2017-01-04","close":78350.0},{"date":"2017-01-05","close":78179.0},{"date":"2017-01-06","close":80566.0},{"date":"2017-01-09","close":82442.0},{"date":"2017-01-10","close":81504.0},{"date":"2017-01-11","close":87387.0},{"date":"2017-01-12","close":89092.0},{"date":"2017-01-13","close":92076.0},{"date":"2017-01-16","close":89518.0},{"date":"2017-01-17","close":86961.0},{"date":"2017-01-18","close":87813.0},{"date":"2017-01-19","close":88239.0},{"date":"2017-01-20","close":91223.0},{"date":"2017-01-23","close":91650.0},{"date":"2017-01-24","close":92928.0},{"date":"2017-01-25","close":95912.0},{"date":"2017-01-26","close":95060.0},{"date":"2017-01-31","close":92076.0},{"date":"2017-02-01","close":93781.0},{"date":"2017-02-02","close":86108.0},{"date":"2017-02-03","close":87387.0},{"date":"2017-02-06","close":86961.0},{"date":"2017-02-07","close":92502.0},{"date":"2017-02-08","close":91650.0},{"date":"2017-02-09","close":92076.0},{"date":"2017-02-10","close":93355.0},{"date":"2017-02-13","close":95486.0},{"date":"2017-02-14","close":95486.0},{"date":"2017-02-15","close":93355.0},{"date":"2017-02-16","close":92502.0},{"date":"2017-02-17","close":96339.0},{"date":"2017-02-20","close":95912.0},{"date":"2017-02-21","close":95486.0},{"date":"2017-02-22","close":92928.0},{"date":"2017-02-23","close":94207.0},{"date":"2017-02-24","close":92928.0},{"date":"2017-02-27","close":96339.0},{"date":"2017-02-28","close":95486.0},{"date":"2017-03-02","close":98470.0},{"date":"2017-03-03","close":96765.0},{"date":"2017-03-06","close":94207.0},{"date":"2017-03-07","close":93781.0},{"date":"2017-03-08","close":92928.0},{"date":"2017-03-09","close":91650.0},{"date":"2017-03-10","close":90797.0},{"date":"2017-03-13","close":86108.0},{"date":"2017-03-14","close":84147.0},{"date":"2017-03-15","close":85255.0},{"date":"2017-03-16","close":86534.0},{"date":"2017-03-17","close":86961.0},{"date":"2017-03-20","close":86108.0},{"date":"2017-03-21","close":82613.0},{"date":"2017-03-22","close":79970.0},{"date":"2017-03-23","close":81931.0},{"date":"2017-03-24","close":79032.0},{"date":"2017-03-27","close":77582.0},{"date":"2017-03-28","close":77412.0},{"date":"2017-03-29","close":77924.0},{"date":"2017-03-30","close":77497.0},{"date":"2017-03-31","close":81078.0},{"date":"2017-04-03","close":75536.0},{"date":"2017-04-04","close":74684.0},{"date":"2017-04-05","close":76133.0},{"date":"2017-04-06","close":75622.0},{"date":"2017-04-07","close":75451.0},{"date":"2017-04-10","close":74684.0},{"date":"2017-04-11","close":75195.0},{"date":"2017-04-12","close":82783.0},{"date":"2017-04-13","close":82613.0},{"date":"2017-04-14","close":83891.0},{"date":"2017-04-17","close":86108.0},{"date":"2017-04-18","close":90371.0},{"date":"2017-04-19","close":86961.0},{"date":"2017-04-20","close":85255.0},{"date":"2017-04-21","close":84829.0},{"date":"2017-04-24","close":85255.0},{"date":"2017-04-25","close":83209.0},{"date":"2017-04-26","close":85255.0},{"date":"2017-04-27","close":84744.0},{"date":"2017-04-28","close":82783.0},{"date":"2017-05-02","close":84232.0},{"date":"2017-05-04","close":87813.0},{"date":"2017-05-08","close":86108.0},{"date":"2017-05-10","close":83806.0},{"date":"2017-05-11","close":84659.0},{"date":"2017-05-12","close":82783.0},{"date":"2017-05-15","close":82613.0},{"date":"2017-05-16","close":80993.0},{"date":"2017-05-17","close":78691.0},{"date":"2017-05-18","close":77668.0},{"date":"2017-05-19","close":79799.0},{"date":"2017-05-22","close":83380.0},{"date":"2017-05-23","close":81931.0},{"date":"2017-05-24","close":83209.0},{"date":"2017-05-25","close":82272.0},{"date":"2017-05-26","close":82016.0},{"date":"2017-05-29","close":81675.0},{"date":"2017-05-30","close":81845.0},{"date":"2017-05-31","close":81334.0},{"date":"2017-06-01","close":79970.0},{"date":"2017-06-02","close":79032.0},{"date":"2017-06-05","close":78094.0},{"date":"2017-06-07","close":78009.0},{"date":"2017-06-08","close":79629.0},{"date":"2017-06-09","close":79032.0},{"date":"2017-06-12","close":78606.0},{"date":"2017-06-13","close":83550.0},{"date":"2017-06-14","close":83721.0},{"date":"2017-06-15","close":79714.0},{"date":"2017-06-16","close":79714.0},{"date":"2017-06-19","close":81504.0},{"date":"2017-06-20","close":79117.0},{"date":"2017-06-21","close":78606.0},{"date":"2017-06-22","close":78009.0},{"date":"2017-06-23","close":78947.0},{"date":"2017-06-26","close":79884.0},{"date":"2017-06-27","close":78691.0},{"date":"2017-06-28","close":81504.0},{"date":"2017-06-29","close":81078.0},{"date":"2017-06-30","close":82868.0},{"date":"2017-07-03","close":90797.0},{"date":"2017-07-04","close":86108.0},{"date":"2017-07-05","close":86108.0},{"date":"2017-07-06","close":83977.0},{"date":"2017-07-07","close":84232.0},{"date":"2017-07-10","close":85170.0},{"date":"2017-07-11","close":83295.0},{"date":"2017-07-12","close":82783.0},{"date":"2017-07-13","close":81675.0},{"date":"2017-07-14","close":83039.0},{"date":"2017-07-17","close":85682.0},{"date":"2017-07-18","close":84488.0},{"date":"2017-07-19","close":81931.0},{"date":"2017-07-20","close":81760.0},{"date":"2017-07-21","close":79970.0},{"date":"2017-07-24","close":79458.0},{"date":"2017-07-25","close":79458.0},{"date":"2017-07-26","close":82016.0},{"date":"2017-07-27","close":84403.0},{"date":"2017-07-28","close":82016.0},{"date":"2017-07-31","close":82868.0},{"date":"2017-08-01","close":82954.0},{"date":"2017-08-02","close":84403.0},{"date":"2017-08-03","close":83039.0},{"date":"2017-08-04","close":84062.0},{"date":"2017-08-07","close":88666.0},{"date":"2017-08-08","close":85255.0},{"date":"2017-08-09","close":84403.0},{"date":"2017-08-10","close":83465.0},{"date":"2017-08-11","close":82527.0},{"date":"2017-08-14","close":83550.0},{"date":"2017-08-16","close":81675.0},{"date":"2017-08-17","close":81845.0},{"date":"2017-08-18","close":81334.0},{"date":"2017-08-21","close":80993.0},{"date":"2017-08-22","close":80993.0},{"date":"2017-08-23","close":80993.0},{"date":"2017-08-24","close":80140.0},{"date":"2017-08-25","close":80737.0},{"date":"2017-08-28","close":79970.0},{"date":"2017-08-29","close":79032.0},{"date":"2017-08-30","close":79629.0},{"date":"2017-08-31","close":79117.0},{"date":"2017-09-01","close":78179.0},{"date":"2017-09-04","close":78520.0},{"date":"2017-09-05","close":77497.0},{"date":"2017-09-06","close":75877.0},{"date":"2017-09-07","close":78691.0},{"date":"2017-09-08","close":78435.0},{"date":"2017-09-11","close":81248.0},{"date":"2017-09-12","close":86961.0},{"date":"2017-09-13","close":87813.0},{"date":"2017-09-14","close":92076.0},{"date":"2017-09-15","close":92502.0},{"date":"2017-09-18","close":92076.0},{"date":"2017-09-19","close":93355.0},{"date":"2017-09-20","close":89092.0},{"date":"2017-09-21","close":88666.0},{"date":"2017-09-22","close":81675.0},{"date":"2017-09-25","close":78435.0},{"date":"2017-09-26","close":79970.0},{"date":"2017-09-27","close":79543.0},{"date":"2017-09-28","close":79288.0},{"date":"2017-09-29","close":80311.0},{"date":"2017-10-10","close":78520.0},{"date":"2017-10-11","close":79458.0},{"date":"2017-10-12","close":79629.0},{"date":"2017-10-13","close":77924.0},{"date":"2017-10-16","close":79202.0},{"date":"2017-10-17","close":79629.0},{"date":"2017-10-18","close":78435.0},{"date":"2017-10-19","close":79117.0},{"date":"2017-10-20","close":80566.0},{"date":"2017-10-23","close":79543.0},{"date":"2017-10-24","close":79884.0},{"date":"2017-10-25","close":79629.0},{"date":"2017-10-26","close":78691.0},{"date":"2017-10-27","close":78776.0},{"date":"2017-10-30","close":78861.0},{"date":"2017-10-31","close":78265.0},{"date":"2017-11-01","close":77412.0},{"date":"2017-11-02","close":76900.0},{"date":"2017-11-03","close":77327.0},{"date":"2017-11-06","close":76900.0},{"date":"2017-11-07","close":76474.0},{"date":"2017-11-08","close":77241.0},{"date":"2017-11-09","close":77924.0},{"date":"2017-11-10","close":78009.0},{"date":"2017-11-13","close":77156.0},{"date":"2017-11-14","close":77327.0},{"date":"2017-11-15","close":82868.0},{"date":"2017-11-16","close":83295.0},{"date":"2017-11-17","close":84914.0},{"date":"2017-11-20","close":83124.0},{"date":"2017-11-21","close":81504.0},{"date":"2017-11-22","close":80140.0},{"date":"2017-11-23","close":80140.0},{"date":"2017-11-24","close":81078.0},{"date":"2017-11-27","close":81931.0},{"date":"2017-11-28","close":81931.0},{"date":"2017-11-29","close":80907.0},{"date":"2017-11-30","close":81675.0},{"date":"2017-12-01","close":81334.0},{"date":"2017-12-04","close":80907.0},{"date":"2017-12-05","close":86108.0},{"date":"2017-12-06","close":83295.0},{"date":"2017-12-07","close":82698.0},{"date":"2017-12-08","close":82016.0},{"date":"2017-12-11","close":83721.0},{"date":"2017-12-12","close":82186.0},{"date":"2017-12-13","close":84829.0},{"date":"2017-12-14","close":86108.0},{"date":"2017-12-15","close":85255.0},{"date":"2017-12-18","close":83550.0},{"date":"2017-12-19","close":83209.0},{"date":"2017-12-20","close":82101.0},{"date":"2017-12-21","close":82698.0},{"date":"2017-12-22","close":82272.0},{"date":"2017-12-26","close":81589.0},{"date":"2017-12-27","close":80993.0},{"date":"2017-12-28","close":82016.0},{"date":"2018-01-02","close":82613.0},{"date":"2018-01-03","close":84062.0},{"date":"2018-01-04","close":83806.0},{"date":"2018-01-05","close":90797.0},{"date":"2018-01-08","close":91650.0},{"date":"2018-01-09","close":89518.0},{"date":"2018-01-10","close":87387.0},{"date":"2018-01-11","close":83806.0},{"date":"2018-01-12","close":85682.0},{"date":"2018-01-15","close":86534.0},{"date":"2018-01-16","close":85682.0},{"date":"2018-01-17","close":84829.0},{"date":"2018-01-18","close":84232.0},{"date":"2018-01-19","close":86108.0},{"date":"2018-01-22","close":83891.0},{"date":"2018-01-23","close":86961.0},{"date":"2018-01-24","close":89518.0},{"date":"2018-01-25","close":89092.0},{"date":"2018-01-26","close":87387.0},{"date":"2018-01-29","close":87813.0},{"date":"2018-01-30","close":87387.0},{"date":"2018-01-31","close":89092.0},{"date":"2018-02-01","close":94207.0},{"date":"2018-02-02","close":91650.0},{"date":"2018-02-05","close":89092.0},{"date":"2018-02-06","close":89092.0},{"date":"2018-02-07","close":84829.0},{"date":"2018-02-08","close":86108.0},{"date":"2018-02-09","close":86961.0},{"date":"2018-02-12","close":83977.0},{"date":"2018-02-13","close":82101.0},{"date":"2018-02-14","close":81931.0},{"date":"2018-02-19","close":77753.0},{"date":"2018-02-20","close":77582.0},{"date":"2018-02-21","close":76474.0},{"date":"2018-02-22","close":73661.0},{"date":"2018-02-23","close":72808.0},{"date":"2018-02-26","close":74172.0},{"date":"2018-02-27","close":76559.0},{"date":"2018-02-28","close":74258.0},{"date":"2018-03-02","close":72893.0},{"date":"2018-03-05","close":70762.0},{"date":"2018-03-06","close":70677.0},{"date":"2018-03-07","close":69995.0},{"date":"2018-03-08","close":74002.0},{"date":"2018-03-09","close":75025.0},{"date":"2018-03-12","close":75792.0},{"date":"2018-03-13","close":74940.0},{"date":"2018-03-14","close":73490.0},{"date":"2018-03-15","close":72211.0},{"date":"2018-03-16","close":71956.0},{"date":"2018-03-19","close":76815.0},{"date":"2018-03-20","close":75877.0},{"date":"2018-03-21","close":76730.0},{"date":"2018-03-22","close":76133.0},{"date":"2018-03-23","close":72467.0},{"date":"2018-03-26","close":73917.0},{"date":"2018-03-27","close":72041.0},{"date":"2018-03-28","close":71359.0},{"date":"2018-03-29","close":71444.0},{"date":"2018-03-30","close":71018.0},{"date":"2018-04-02","close":68972.0},{"date":"2018-04-03","close":68631.0},{"date":"2018-04-04","close":66755.0},{"date":"2018-04-05","close":66670.0},{"date":"2018-04-06","close":65902.0},{"date":"2018-04-09","close":63942.0},{"date":"2018-04-10","close":64197.0},{"date":"2018-04-11","close":63260.0},{"date":"2018-04-12","close":64368.0},{"date":"2018-04-13","close":62833.0},{"date":"2018-04-16","close":62578.0},{"date":"2018-04-17","close":64283.0},{"date":"2018-04-18","close":65306.0},{"date":"2018-04-19","close":68545.0},{"date":"2018-04-20","close":69057.0},{"date":"2018-04-23","close":74599.0},{"date":"2018-04-24","close":72041.0},{"date":"2018-04-25","close":72297.0},{"date":"2018-04-26","close":73320.0},{"date":"2018-04-27","close":72297.0},{"date":"2018-04-30","close":79373.0},{"date":"2018-05-02","close":77753.0},{"date":"2018-05-03","close":76389.0},{"date":"2018-05-04","close":77412.0},{"date":"2018-05-08","close":74684.0},{"date":"2018-05-09","close":73064.0},{"date":"2018-05-10","close":75792.0},{"date":"2018-05-11","close":77924.0},{"date":"2018-05-14","close":78520.0},{"date":"2018-05-15","close":78094.0},{"date":"2018-05-16","close":75195.0},{"date":"2018-05-17","close":76304.0},{"date":"2018-05-18","close":78606.0},{"date":"2018-05-21","close":75536.0},{"date":"2018-05-23","close":73320.0},{"date":"2018-05-24","close":73234.0},{"date":"2018-05-25","close":69227.0},{"date":"2018-05-28","close":76133.0},{"date":"2018-05-29","close":75025.0},{"date":"2018-05-30","close":75536.0},{"date":"2018-05-31","close":76645.0},{"date":"2018-06-01","close":78435.0},{"date":"2018-06-04","close":80737.0},{"date":"2018-06-05","close":83039.0},{"date":"2018-06-07","close":86108.0},{"date":"2018-06-08","close":82868.0},{"date":"2018-06-11","close":83550.0},{"date":"2018-06-12","close":82783.0},{"date":"2018-06-14","close":76133.0},{"date":"2018-06-15","close":80225.0},{"date":"2018-06-18","close":80993.0},{"date":"2018-06-19","close":75025.0},{"date":"2018-06-20","close":74684.0},{"date":"2018-06-21","close":71018.0},{"date":"2018-06-22","close":69057.0},{"date":"2018-06-25","close":71274.0},{"date":"2018-06-26","close":69483.0},{"date":"2018-06-27","close":65732.0},{"date":"2018-06-28","close":65817.0},{"date":"2018-06-29","close":64879.0},{"date":"2018-07-02","close":61299.0},{"date":"2018-07-03","close":61469.0},{"date":"2018-07-04","close":60446.0},{"date":"2018-07-05","close":59679.0},{"date":"2018-07-06","close":61895.0},{"date":"2018-07-09","close":58912.0},{"date":"2018-07-10","close":58656.0},{"date":"2018-07-11","close":57888.0},{"date":"2018-07-12","close":58571.0},{"date":"2018-07-13","close":59253.0},{"date":"2018-07-16","close":58571.0},{"date":"2018-07-17","close":58485.0},{"date":"2018-07-18","close":56951.0},{"date":"2018-07-19","close":57888.0},{"date":"2018-07-20","close":55331.0},{"date":"2018-07-23","close":55160.0},{"date":"2018-07-24","close":58400.0},{"date":"2018-07-25","close":58741.0},{"date":"2018-07-26","close":60702.0},{"date":"2018-07-27","close":59253.0},{"date":"2018-07-30","close":59338.0},{"date":"2018-07-31","close":58571.0},{"date":"2018-08-01","close":59508.0},{"date":"2018-08-02","close":57547.0},{"date":"2018-08-03","close":59338.0},{"date":"2018-08-06","close":61299.0},{"date":"2018-08-07","close":61299.0},{"date":"2018-08-08","close":60020.0},{"date":"2018-08-09","close":59849.0},{"date":"2018-08-10","close":59508.0},{"date":"2018-08-13","close":60190.0},{"date":"2018-08-14","close":63515.0},{"date":"2018-08-16","close":63089.0},{"date":"2018-08-17","close":64112.0},{"date":"2018-08-20","close":64368.0},{"date":"2018-08-21","close":65732.0},{"date":"2018-08-22","close":64794.0},{"date":"2018-08-23","close":63345.0},{"date":"2018-08-24","close":60531.0},{"date":"2018-08-27","close":58315.0},{"date":"2018-08-28","close":58571.0},{"date":"2018-08-29","close":58400.0},{"date":"2018-08-30","close":58400.0},{"date":"2018-08-31","close":58400.0},{"date":"2018-09-03","close":58400.0},{"date":"2018-09-04","close":58400.0},{"date":"2018-09-05","close":58400.0},{"date":"2018-09-06","close":58400.0},{"date":"2018-09-07","close":58400.0},{"date":"2018-09-10","close":58400.0},{"date":"2018-09-11","close":58400.0},{"date":"2018-09-12","close":58400.0},{"date":"2018-09-13","close":58400.0},{"date":"2018-09-14","close":58400.0},{"date":"2018-09-17","close":58400.0},{"date":"2018-09-18","close":58400.0},{"date":"2018-09-19","close":58400.0},{"date":"2018-09-20","close":58400.0},{"date":"2018-09-21","close":58400.0},{"date":"2018-09-27","close":58400.0},{"date":"2018-09-28","close":58400.0},{"date":"2018-10-01","close":58400.0},{"date":"2018-10-02","close":58400.0},{"date":"2018-10-04","close":58400.0},{"date":"2018-10-05","close":47733.8008},{"date":"2018-10-08","close":45688.0664},{"date":"2018-10-10","close":46540.4531},{"date":"2018-10-11","close":43727.5742},{"date":"2018-10-12","close":44665.1914},{"date":"2018-10-15","close":42875.1797},{"date":"2018-10-16","close":43812.8086},{"date":"2018-10-17","close":44068.5273},{"date":"2018-10-18","close":44579.957},{"date":"2018-10-19","close":43898.043},{"date":"2018-10-22","close":44579.957},{"date":"2018-10-23","close":42576.8398},{"date":"2018-10-24","close":41809.6914},{"date":"2018-10-25","close":42789.9453},{"date":"2018-10-26","close":42448.9844},{"date":"2018-10-29","close":42363.7422},{"date":"2018-10-30","close":41852.3125},{"date":"2018-10-31","close":41852.3125},{"date":"2018-11-01","close":41894.9375},{"date":"2018-11-02","close":43130.8984},{"date":"2018-11-05","close":43130.8984},{"date":"2018-11-06","close":45602.8203},{"date":"2018-11-07","close":42150.6484},{"date":"2018-11-08","close":43045.6562},{"date":"2018-11-09","close":42619.4648},{"date":"2018-11-12","close":42619.4648},{"date":"2018-11-13","close":42576.8398},{"date":"2018-11-14","close":42576.8398},{"date":"2018-11-15","close":43130.8984},{"date":"2018-11-16","close":43301.375},{"date":"2018-11-19","close":43642.3281},{"date":"2018-11-20","close":44068.5273},{"date":"2018-11-21","close":43471.8555},{"date":"2018-11-22","close":43216.1367},{"date":"2018-11-23","close":43216.1367},{"date":"2018-11-26","close":43301.375},{"date":"2018-11-27","close":43386.6172},{"date":"2018-11-28","close":43557.0938},{"date":"2018-11-29","close":44068.5273},{"date":"2018-11-30","close":43642.3281},{"date":"2018-12-03","close":45602.8203},{"date":"2018-12-04","close":45432.3477},{"date":"2018-12-05","close":45432.3477},{"date":"2018-12-06","close":45261.8711},{"date":"2018-12-07","close":44068.5273},{"date":"2018-12-10","close":42960.418},{"date":"2018-12-11","close":42576.8398},{"date":"2018-12-12","close":42363.7422},{"date":"2018-12-13","close":42108.0352},{"date":"2018-12-14","close":41681.8359},{"date":"2018-12-17","close":41596.5938},{"date":"2018-12-18","close":41340.875},{"date":"2018-12-19","close":42363.7422},{"date":"2018-12-20","close":42321.125},{"date":"2018-12-21","close":41383.5},{"date":"2018-12-24","close":41639.2109},{"date":"2018-12-26","close":42065.4102},{"date":"2018-12-27","close":44232.8242},{"date":"2018-12-28","close":43613.5586},{"date":"2019-01-02","close":42286.5781},{"date":"2019-01-03","close":41401.918},{"date":"2019-01-04","close":40694.1914},{"date":"2019-01-07","close":42773.1328},{"date":"2019-01-08","close":42198.1055},{"date":"2019-01-09","close":42905.832},{"date":"2019-01-10","close":43215.457},{"date":"2019-01-11","close":43348.1641},{"date":"2019-01-14","close":42507.7344},{"date":"2019-01-15","close":43967.418},{"date":"2019-01-16","close":45648.2656},{"date":"2019-01-17","close":44321.2852},{"date":"2019-01-18","close":45382.875},{"date":"2019-01-21","close":46267.5234},{"date":"2019-01-22","close":45294.4062},{"date":"2019-01-23","close":44586.6797},{"date":"2019-01-24","close":45382.875},{"date":"2019-01-25","close":46886.7852},{"date":"2019-01-28","close":46444.4609},{"date":"2019-01-29","close":46002.1289},{"date":"2019-01-30","close":46355.9883},{"date":"2019-01-31","close":46444.4609},{"date":"2019-02-01","close":46355.9883},{"date":"2019-02-07","close":47948.375},{"date":"2019-02-08","close":49009.9609},{"date":"2019-02-11","close":47682.9766},{"date":"2019-02-12","close":46709.8516},{"date":"2019-02-13","close":46886.7852},{"date":"2019-02-14","close":48390.6992},{"date":"2019-02-15","close":48302.2344},{"date":"2019-02-18","close":48479.1719},{"date":"2019-02-19","close":48567.6367},{"date":"2019-02-20","close":48302.2344},{"date":"2019-02-21","close":48656.0977},{"date":"2019-02-22","close":48036.8438},{"date":"2019-02-25","close":48302.2344},{"date":"2019-02-26","close":48125.3086},{"date":"2019-02-27","close":47859.9102},{"date":"2019-02-28","close":46621.3906},{"date":"2019-03-04","close":44409.7539},{"date":"2019-03-05","close":44498.2148},{"date":"2019-03-06","close":45382.875},{"date":"2019-03-07","close":45117.4805},{"date":"2019-03-08","close":44586.6797},{"date":"2019-03-11","close":44940.543},{"date":"2019-03-12","close":45382.875},{"date":"2019-03-13","close":45117.4805},{"date":"2019-03-14","close":45117.4805},{"date":"2019-03-15","close":44940.543},{"date":"2019-03-18","close":45205.9414},{"date":"2019-03-19","close":45117.4805},{"date":"2019-03-20","close":45117.4805},{"date":"2019-03-21","close":44763.6172},{"date":"2019-03-22","close":44940.543},{"date":"2019-03-25","close":44586.6797},{"date":"2019-03-26","close":45029.0117},{"date":"2019-03-27","close":45382.875},{"date":"2019-03-28","close":44940.543},{"date":"2019-03-29","close":46179.0586},{"date":"2019-04-01","close":45736.7344},{"date":"2019-04-02","close":45825.1992},{"date":"2019-04-03","close":45913.6641},{"date":"2019-04-04","close":46002.1289},{"date":"2019-04-05","close":46621.3906},{"date":"2019-04-08","close":48390.6992},{"date":"2019-04-09","close":49806.1523},{"date":"2019-04-10","close":49806.1523},{"date":"2019-04-11","close":49629.2227},{"date":"2019-04-12","close":49186.8984},{"date":"2019-04-15","close":48833.0352},{"date":"2019-04-16","close":49452.2891},{"date":"2019-04-17","close":50248.4844},{"date":"2019-04-18","close":48833.0352},{"date":"2019-04-19","close":49009.9609},{"date":"2019-04-22","close":49363.8242},{"date":"2019-04-23","close":49540.7578},{"date":"2019-04-24","close":49363.8242},{"date":"2019-04-25","close":49275.3633},{"date":"2019-04-26","close":49186.8984},{"date":"2019-04-29","close":49363.8242},{"date":"2019-04-30","close":49540.7578},{"date":"2019-05-02","close":49098.4258},{"date":"2019-05-03","close":48567.6367},{"date":"2019-05-07","close":48213.7695},{"date":"2019-05-08","close":48833.0352},{"date":"2019-05-09","close":47063.7148},{"date":"2019-05-10","close":46709.8516},{"date":"2019-05-13","close":45736.7344},{"date":"2019-05-14","close":46798.3164},{"date":"2019-05-15","close":47329.1133},{"date":"2019-05-16","close":48213.7695},{"date":"2019-05-17","close":49717.6875},{"date":"2019-05-20","close":50602.3477},{"date":"2019-05-21","close":49806.1523},{"date":"2019-05-22","close":48479.1719},{"date":"2019-05-23","close":49717.6875},{"date":"2019-05-24","close":48656.0977},{"date":"2019-05-27","close":48036.8438},{"date":"2019-05-28","close":48744.5664},{"date":"2019-05-29","close":48036.8438},{"date":"2019-05-30","close":47859.9102},{"date":"2019-05-31","close":47329.1133},{"date":"2019-06-03","close":48567.6367},{"date":"2019-06-04","close":47859.9102},{"date":"2019-06-05","close":48302.2344},{"date":"2019-06-07","close":48567.6367},{"date":"2019-06-10","close":48567.6367},{"date":"2019-06-11","close":48744.5664},{"date":"2019-06-12","close":48833.0352},{"date":"2019-06-13","close":49275.3633},{"date":"2019-06-14","close":48125.3086},{"date":"2019-06-17","close":49186.8984},{"date":"2019-06-18","close":48479.1719},{"date":"2019-06-19","close":49894.6172},{"date":"2019-06-20","close":50071.5508},{"date":"2019-06-21","close":51133.1367},{"date":"2019-06-24","close":52106.2578},{"date":"2019-06-25","close":51221.6016},{"date":"2019-06-26","close":51398.5312},{"date":"2019-06-27","close":51398.5312},{"date":"2019-06-28","close":50602.3477},{"date":"2019-07-01","close":51752.3984},{"date":"2019-07-02","close":50867.7383},{"date":"2019-07-03","close":50160.0195},{"date":"2019-07-04","close":51487.0},{"date":"2019-07-05","close":51663.9336},{"date":"2019-07-08","close":51221.6016},{"date":"2019-07-09","close":50425.4102},{"date":"2019-07-10","close":50425.4102},{"date":"2019-07-11","close":50956.2031},{"date":"2019-07-12","close":50425.4102},{"date":"2019-07-15","close":48833.0352},{"date":"2019-07-16","close":49452.2891},{"date":"2019-07-17","close":49009.9609},{"date":"2019-07-18","close":49452.2891},{"date":"2019-07-19","close":49806.1523},{"date":"2019-07-22","close":49275.3633},{"date":"2019-07-23","close":49983.0859},{"date":"2019-07-24","close":49983.0859},{"date":"2019-07-25","close":49186.8984},{"date":"2019-07-26","close":48567.6367},{"date":"2019-07-29","close":47240.6445},{"date":"2019-07-30","close":46886.7852},{"date":"2019-07-31","close":45913.6641},{"date":"2019-08-01","close":45205.9414},{"date":"2019-08-02","close":44763.6172},{"date":"2019-08-05","close":43436.6289},{"date":"2019-08-06","close":42286.5781},{"date":"2019-08-07","close":43348.1641},{"date":"2019-08-08","close":44055.8867},{"date":"2019-08-09","close":45029.0117},{"date":"2019-08-12","close":45471.3359},{"date":"2019-08-13","close":45648.2656},{"date":"2019-08-14","close":46532.9258},{"date":"2019-08-16","close":46532.9258},{"date":"2019-08-19","close":47063.7148},{"date":"2019-08-20","close":47063.7148},{"date":"2019-08-21","close":45294.4062},{"date":"2019-08-22","close":45382.875},{"date":"2019-08-23","close":43657.793},{"date":"2019-08-26","close":43303.9258},{"date":"2019-08-27","close":43215.457},{"date":"2019-08-28","close":43525.0938},{"date":"2019-08-29","close":44232.8242},{"date":"2019-08-30","close":44675.1445},{"date":"2019-09-02","close":45205.9414},{"date":"2019-09-03","close":45382.875},{"date":"2019-09-04","close":45648.2656},{"date":"2019-09-05","close":45471.3359},{"date":"2019-09-06","close":44675.1445},{"date":"2019-09-09","close":45382.875},{"date":"2019-09-10","close":45913.6641},{"date":"2019-09-11","close":46179.0586},{"date":"2019-09-16","close":46798.3164},{"date":"2019-09-17","close":46709.8516},{"date":"2019-09-18","close":46444.4609},{"date":"2019-09-19","close":46267.5234},{"date":"2019-09-20","close":45382.875},{"date":"2019-09-23","close":45471.3359},{"date":"2019-09-24","close":45648.2656},{"date":"2019-09-25","close":45029.0117},{"date":"2019-09-26","close":45825.1992},{"date":"2019-09-27","close":45382.875},{"date":"2019-09-30","close":45205.9414},{"date":"2019-10-01","close":45029.0117},{"date":"2019-10-02","close":45029.0117},{"date":"2019-10-04","close":44675.1445},{"date":"2019-10-07","close":44409.7539},{"date":"2019-10-08","close":44675.1445},{"date":"2019-10-10","close":44321.2852},{"date":"2019-10-11","close":44675.1445},{"date":"2019-10-14","close":45205.9414},{"date":"2019-10-15","close":44232.8242},{"date":"2019-10-16","close":43967.418},{"date":"2019-10-17","close":44144.3516},{"date":"2019-10-18","close":44321.2852},{"date":"2019-10-21","close":44055.8867},{"date":"2019-10-22","close":44100.1172},{"date":"2019-10-23","close":44055.8867},{"date":"2019-10-24","close":43613.5586},{"date":"2019-10-25","close":43613.5586},{"date":"2019-10-28","close":43348.1641},{"date":"2019-10-29","close":43038.5312},{"date":"2019-10-30","close":42242.3398},{"date":"2019-10-31","close":41800.0117},{"date":"2019-11-01","close":42728.9023},{"date":"2019-11-04","close":42728.9023},{"date":"2019-11-05","close":43171.2305},{"date":"2019-11-06","close":43038.5312},{"date":"2019-11-07","close":43348.1641},{"date":"2019-11-08","close":43657.793},{"date":"2019-11-11","close":43215.457},{"date":"2019-11-12","close":43259.6953},{"date":"2019-11-13","close":43348.1641},{"date":"2019-11-14","close":42950.0664},{"date":"2019-11-15","close":42065.4102},{"date":"2019-11-18","close":42330.8125},{"date":"2019-11-19","close":42463.5039},{"date":"2019-11-20","close":42330.8125},{"date":"2019-11-21","close":41755.7773},{"date":"2019-11-22","close":41357.6875},{"date":"2019-11-25","close":41711.5469},{"date":"2019-11-26","close":41711.5469},{"date":"2019-11-27","close":41800.0117},{"date":"2019-11-28","close":41800.0117},{"date":"2019-11-29","close":41888.4766},{"date":"2019-12-02","close":41446.1484},{"date":"2019-12-03","close":41888.4766},{"date":"2019-12-04","close":41844.2383},{"date":"2019-12-05","close":41844.2383},{"date":"2019-12-06","close":41446.1484},{"date":"2019-12-09","close":40782.6562},{"date":"2019-12-10","close":40207.6367},{"date":"2019-12-11","close":40207.6367},{"date":"2019-12-12","close":40207.6367},{"date":"2019-12-13","close":40871.1211},{"date":"2019-12-16","close":40782.6562},{"date":"2019-12-17","close":41003.8203},{"date":"2019-12-18","close":40782.6562},{"date":"2019-12-19","close":41180.7539},{"date":"2019-12-20","close":41224.9883},{"date":"2019-12-23","close":41224.9883},{"date":"2019-12-24","close":41888.4766},{"date":"2019-12-26","close":42419.2734},{"date":"2019-12-27","close":43286.8398},{"date":"2019-12-30","close":43286.8398},{"date":"2020-01-02","close":43195.5156},{"date":"2020-01-03","close":43058.5273},{"date":"2020-01-06","close":43012.8672},{"date":"2020-01-07","close":42967.2109},{"date":"2020-01-08","close":41506.0469},{"date":"2020-01-09","close":40958.1133},{"date":"2020-01-10","close":41369.0664},{"date":"2020-01-13","close":41323.4062},{"date":"2020-01-14","close":42008.3281},{"date":"2020-01-15","close":41551.7109},{"date":"2020-01-16","close":41688.6914},{"date":"2020-01-17","close":41277.7461},{"date":"2020-01-20","close":41277.7461},{"date":"2020-01-21","close":40273.1953},{"date":"2020-01-22","close":40684.1484},{"date":"2020-01-23","close":40410.1797},{"date":"2020-01-28","close":38812.0352},{"date":"2020-01-29","close":39451.293},{"date":"2020-01-30","close":37716.168},{"date":"2020-01-31","close":36985.5938},{"date":"2020-02-03","close":36528.9766},{"date":"2020-02-04","close":36528.9766},{"date":"2020-02-05","close":36620.2969},{"date":"2020-02-06","close":37396.543},{"date":"2020-02-07","close":37259.5547},{"date":"2020-02-10","close":36528.9766},{"date":"2020-02-11","close":36620.2969},{"date":"2020-02-12","close":36483.3125},{"date":"2020-02-13","close":36163.6836},{"date":"2020-02-14","close":35524.4258},{"date":"2020-02-17","close":35570.0898},{"date":"2020-02-18","close":35159.1406},{"date":"2020-02-19","close":34885.1719},{"date":"2020-02-20","close":34245.9102},{"date":"2020-02-21","close":33150.043},{"date":"2020-02-24","close":31962.8535},{"date":"2020-02-25","close":32099.834},{"date":"2020-02-26","close":31460.582},{"date":"2020-02-27","close":31232.2754},{"date":"2020-02-28","close":29816.7773},{"date":"2020-03-02","close":29953.7598},{"date":"2020-03-03","close":30364.709},{"date":"2020-03-04","close":30364.709},{"date":"2020-03-05","close":30775.6621},{"date":"2020-03-06","close":30410.375},{"date":"2020-03-09","close":30410.375},{"date":"2020-03-10","close":28857.8926},{"date":"2020-03-11","close":28218.6328},{"date":"2020-03-12","close":28218.6328},{"date":"2020-03-13","close":23606.8535},{"date":"2020-03-16","close":22556.6445},{"date":"2020-03-17","close":22282.6738},{"date":"2020-03-18","close":20547.5469},{"date":"2020-03-19","close":17807.877},{"date":"2020-03-20","close":19086.3887},{"date":"2020-03-23","close":17990.5195},{"date":"2020-03-24","close":18355.8086},{"date":"2020-03-25","close":19543.002},{"date":"2020-03-26","close":20593.209},{"date":"2020-03-27","close":21186.8047},{"date":"2020-03-30","close":21597.7578},{"date":"2020-03-31","close":22191.3535},{"date":"2020-04-01","close":22602.3027},{"date":"2020-04-02","close":22967.5938},{"date":"2020-04-03","close":23104.5781},{"date":"2020-04-06","close":23880.8184},{"date":"2020-04-07","close":23789.4961},{"date":"2020-04-08","close":23972.1406},{"date":"2020-04-09","close":24383.0918},{"date":"2020-04-10","close":25478.959},{"date":"2020-04-13","close":25204.9941},{"date":"2020-04-14","close":25478.959},{"date":"2020-04-16","close":24885.3613},{"date":"2020-04-17","close":25341.9766},{"date":"2020-04-20","close":25981.2363},{"date":"2020-04-21","close":25798.5879},{"date":"2020-04-22","close":25296.3164},{"date":"2020-04-23","close":25570.2852},{"date":"2020-04-24","close":25204.9941},{"date":"2020-04-27","close":25798.5879},{"date":"2020-04-28","close":25844.25},{"date":"2020-04-29","close":26392.1836},{"date":"2020-05-04","close":26346.5254},{"date":"2020-05-06","close":26300.8594},{"date":"2020-05-07","close":26118.2188},{"date":"2020-05-08","close":27122.7637},{"date":"2020-05-11","close":27579.377},{"date":"2020-05-12","close":26985.7793},{"date":"2020-05-13","close":26346.5254},{"date":"2020-05-14","close":25661.6055},{"date":"2020-05-15","close":27031.4414},{"date":"2020-05-18","close":28720.9082},{"date":"2020-05-19","close":29771.1133},{"date":"2020-05-20","close":29634.1328},{"date":"2020-05-21","close":28949.2148},{"date":"2020-05-22","close":28492.6016},{"date":"2020-05-25","close":29086.1953},{"date":"2020-05-26","close":29497.1484},{"date":"2020-05-27","close":29725.4531},{"date":"2020-05-28","close":29223.1816},{"date":"2020-05-29","close":29268.8418},{"date":"2020-06-01","close":30136.4043},{"date":"2020-06-02","close":30547.3555},{"date":"2020-06-03","close":31506.2461},{"date":"2020-06-04","close":31140.9512},{"date":"2020-06-05","close":31825.8672},{"date":"2020-06-08","close":31780.209},{"date":"2020-06-09","close":31825.8672},{"date":"2020-06-10","close":31917.1914},{"date":"2020-06-11","close":31049.6309},{"date":"2020-06-12","close":31232.2754},{"date":"2020-06-15","close":30045.082},{"date":"2020-06-16","close":30866.9844},{"date":"2020-06-17","close":30227.7246},{"date":"2020-06-18","close":30547.3555},{"date":"2020-06-19","close":31277.9355},{"date":"2020-06-22","close":31277.9355},{"date":"2020-06-23","close":31551.9004},{"date":"2020-06-24","close":31597.5645},{"date":"2020-06-25","close":31049.6309},{"date":"2020-06-26","close":30821.3242},{"date":"2020-06-29","close":30456.0332},{"date":"2020-06-30","close":30775.6621},{"date":"2020-07-01","close":30775.6621},{"date":"2020-07-02","close":31688.8906},{"date":"2020-07-03","close":31917.1914},{"date":"2020-07-06","close":32236.8203},{"date":"2020-07-07","close":32191.1621},{"date":"2020-07-08","close":32967.3984},{"date":"2020-07-09","close":33652.3242},{"date":"2020-07-10","close":33150.043},{"date":"2020-07-13","close":33150.043},{"date":"2020-07-14","close":32693.4316},{"date":"2020-07-15","close":32647.7773},{"date":"2020-07-16","close":32693.4316},{"date":"2020-07-17","close":32830.418},{"date":"2020-07-20","close":32465.125},{"date":"2020-07-21","close":34748.1875},{"date":"2020-07-22","close":36209.3438},{"date":"2020-07-23","close":35615.7539},{"date":"2020-07-24","close":35067.8164},{"date":"2020-07-27","close":35524.4258},{"date":"2020-07-28","close":35341.7891},{"date":"2020-07-29","close":35570.0898},{"date":"2020-07-30","close":35615.7539},{"date":"2020-07-31","close":36620.2969},{"date":"2020-08-03","close":37853.1484},{"date":"2020-08-04","close":39816.5859},{"date":"2020-08-05","close":40455.8398},{"date":"2020-08-06","close":39542.6172},{"date":"2020-08-07","close":39451.293},{"date":"2020-08-10","close":41643.0312},{"date":"2020-08-11","close":41597.375},{"date":"2020-08-12","close":41003.7734},{"date":"2020-08-13","close":42099.6406},{"date":"2020-08-14","close":41460.3867},{"date":"2020-08-18","close":39588.2773},{"date":"2020-08-19","close":41049.4414},{"date":"2020-08-20","close":38903.3633},{"date":"2020-08-21","close":41643.0312},{"date":"2020-08-24","close":41095.0938},{"date":"2020-08-25","close":41780.0195},{"date":"2020-08-26","close":41551.7109},{"date":"2020-08-27","close":40729.8086},{"date":"2020-08-28","close":43834.7695},{"date":"2020-08-31","close":44793.6562},{"date":"2020-09-01","close":43378.1562},{"date":"2020-09-02","close":42830.2227},{"date":"2020-09-03","close":42099.6406},{"date":"2020-09-04","close":43606.4609},{"date":"2020-09-07","close":45935.1875},{"date":"2020-09-08","close":45021.9609},{"date":"2020-09-09","close":44702.3359},{"date":"2020-09-10","close":45158.9414},{"date":"2020-09-11","close":44747.9883},{"date":"2020-09-14","close":43469.4805},{"date":"2020-09-15","close":43834.7695},{"date":"2020-09-16","close":44474.0273},{"date":"2020-09-17","close":43378.1562},{"date":"2020-09-18","close":41232.0781},{"date":"2020-09-21","close":40136.207},{"date":"2020-09-22","close":40181.875},{"date":"2020-09-23","close":40364.5195},{"date":"2020-09-24","close":38538.0703},{"date":"2020-09-25","close":37442.207},{"date":"2020-09-28","close":38538.0703},{"date":"2020-09-29","close":38264.1055},{"date":"2020-10-05","close":39999.2227},{"date":"2020-10-06","close":40318.8555},{"date":"2020-10-07","close":40775.4688},{"date":"2020-10-08","close":41095.0938},{"date":"2020-10-12","close":41186.418},{"date":"2020-10-13","close":41049.4414},{"date":"2020-10-14","close":41232.0781},{"date":"2020-10-15","close":39862.25},{"date":"2020-10-16","close":39679.5977},{"date":"2020-10-19","close":40410.1797},{"date":"2020-10-20","close":41323.4062},{"date":"2020-10-21","close":43606.4609},{"date":"2020-10-22","close":42967.2109},{"date":"2020-10-23","close":42373.6094},{"date":"2020-10-26","close":41825.6797},{"date":"2020-10-27","close":41825.6797},{"date":"2020-10-28","close":42373.6094},{"date":"2020-10-29","close":41871.3359},{"date":"2020-10-30","close":40958.1133},{"date":"2020-11-02","close":40866.793},{"date":"2020-11-03","close":41597.375},{"date":"2020-11-04","close":41460.3867},{"date":"2020-11-05","close":42738.9023},{"date":"2020-11-06","close":41277.7461},{"date":"2020-11-09","close":41780.0195},{"date":"2020-11-10","close":43332.4961},{"date":"2020-11-11","close":43332.4961},{"date":"2020-11-12","close":43378.1562},{"date":"2020-11-13","close":42327.9531},{"date":"2020-11-16","close":43606.4609},{"date":"2020-11-17","close":44200.0586},{"date":"2020-11-18","close":44702.3359},{"date":"2020-11-19","close":44154.4023},{"date":"2020-11-20","close":43834.7695},{"date":"2020-11-23","close":44611.0156},{"date":"2020-11-24","close":45021.9609},{"date":"2020-11-25","close":44839.3203},{"date":"2020-11-26","close":43652.125},{"date":"2020-11-27","close":42693.2422},{"date":"2020-11-30","close":42099.6406},{"date":"2020-12-01","close":42464.9375},{"date":"2020-12-02","close":42464.9375},{"date":"2020-12-03","close":42510.5938},{"date":"2020-12-04","close":42921.5469},{"date":"2020-12-07","close":41688.6914},{"date":"2020-12-08","close":41140.7578},{"date":"2020-12-09","close":41369.0664},{"date":"2020-12-10","close":41003.7734},{"date":"2020-12-11","close":41277.7461},{"date":"2020-12-14","close":41369.0664},{"date":"2020-12-15","close":41003.7734},{"date":"2020-12-16","close":40821.1289},{"date":"2020-12-17","close":40866.793},{"date":"2020-12-18","close":40912.4531},{"date":"2020-12-21","close":40912.4531},{"date":"2020-12-22","close":40684.1484},{"date":"2020-12-23","close":40684.1484},{"date":"2020-12-24","close":41277.7461},{"date":"2020-12-28","close":41186.418},{"date":"2020-12-29","close":42131.0625},{"date":"2020-12-30","close":42083.8359},{"date":"2021-01-04","close":41847.6758},{"date":"2021-01-05","close":43453.5625},{"date":"2021-01-06","close":43736.9609},{"date":"2021-01-07","close":44398.207},{"date":"2021-01-08","close":44445.4336},{"date":"2021-01-11","close":44067.5859},{"date":"2021-01-12","close":44020.3555},{"date":"2021-01-13","close":44445.4336},{"date":"2021-01-14","close":43925.8828},{"date":"2021-01-15","close":43453.5625},{"date":"2021-01-18","close":42697.8477},{"date":"2021-01-19","close":43453.5625},{"date":"2021-01-20","close":43878.6562},{"date":"2021-01-21","close":44823.2969},{"date":"2021-01-22","close":44209.2773},{"date":"2021-01-25","close":44492.668},{"date":"2021-01-26","close":44303.7461},{"date":"2021-01-27","close":44303.7461},{"date":"2021-01-28","close":43878.6562},{"date":"2021-01-29","close":43122.9375},{"date":"2021-02-01","close":43359.0977},{"date":"2021-02-02","close":42981.2461},{"date":"2021-02-03","close":42839.543},{"date":"2021-02-04","close":42839.543},{"date":"2021-02-05","close":43595.2617},{"date":"2021-02-08","close":44492.668},{"date":"2021-02-09","close":44114.8125},{"date":"2021-02-10","close":44398.207},{"date":"2021-02-15","close":44162.0469},{"date":"2021-02-16","close":43689.7227},{"date":"2021-02-17","close":43453.5625},{"date":"2021-02-18","close":43311.8711},{"date":"2021-02-19","close":42981.2461},{"date":"2021-02-22","close":42697.8477},{"date":"2021-02-23","close":42131.0625},{"date":"2021-02-24","close":41422.582},{"date":"2021-02-25","close":42414.4609},{"date":"2021-02-26","close":41847.6758},{"date":"2021-03-02","close":41894.9062},{"date":"2021-03-03","close":42131.0625},{"date":"2021-03-04","close":42178.2969},{"date":"2021-03-05","close":42036.5977},{"date":"2021-03-08","close":43359.0977},{"date":"2021-03-09","close":43028.4766},{"date":"2021-03-10","close":41989.3672},{"date":"2021-03-11","close":42414.4609},{"date":"2021-03-12","close":42792.3086},{"date":"2021-03-15","close":42981.2461},{"date":"2021-03-16","close":43784.1875},{"date":"2021-03-17","close":43878.6562},{"date":"2021-03-18","close":43973.1172},{"date":"2021-03-19","close":44020.3555},{"date":"2021-03-22","close":43973.1172},{"date":"2021-03-23","close":43500.7969},{"date":"2021-03-24","close":43311.8711},{"date":"2021-03-25","close":43736.9609},{"date":"2021-03-26","close":46098.5664},{"date":"2021-03-29","close":49971.5977},{"date":"2021-03-30","close":49215.8828},{"date":"2021-03-31","close":52049.8164},{"date":"2021-04-01","close":50160.5273},{"date":"2021-04-02","close":50160.5273},{"date":"2021-04-05","close":54316.9531},{"date":"2021-04-06","close":53655.7031},{"date":"2021-04-07","close":54222.4961},{"date":"2021-04-08","close":54600.3477},{"date":"2021-04-09","close":54600.3477},{"date":"2021-04-12","close":55072.6719},{"date":"2021-04-13","close":55261.5938},{"date":"2021-04-14","close":55733.9219},{"date":"2021-04-15","close":56489.6328},{"date":"2021-04-16","close":59606.9531},{"date":"2021-04-19","close":59229.1016},{"date":"2021-04-20","close":59606.9531},{"date":"2021-04-21","close":58662.3164},{"date":"2021-04-22","close":66597.3125},{"date":"2021-04-23","close":68864.4531},{"date":"2021-04-26","close":71226.0547},{"date":"2021-04-27","close":77744.1016},{"date":"2021-04-28","close":72548.5547},{"date":"2021-04-29","close":73304.2812},{"date":"2021-04-30","close":69903.5625},{"date":"2021-05-03","close":66880.6953},{"date":"2021-05-04","close":67636.4219},{"date":"2021-05-06","close":69620.1641},{"date":"2021-05-07","close":69903.5625},{"date":"2021-05-10","close":73493.2031},{"date":"2021-05-11","close":78027.4766},{"date":"2021-05-12","close":75760.3359},{"date":"2021-05-13","close":73682.1328},{"date":"2021-05-14","close":69903.5625},{"date":"2021-05-17","close":68675.5156},{"date":"2021-05-18","close":71414.9922},{"date":"2021-05-20","close":67069.6406},{"date":"2021-05-21","close":66502.8438},{"date":"2021-05-24","close":66125.0},{"date":"2021-05-25","close":66691.7734},{"date":"2021-05-26","close":64330.168},{"date":"2021-05-27","close":66880.6953},{"date":"2021-05-28","close":67730.8906},{"date":"2021-05-31","close":66975.1719},{"date":"2021-06-01","close":67353.0234},{"date":"2021-06-02","close":67636.4219},{"date":"2021-06-03","close":67447.4922},{"date":"2021-06-04","close":67069.6406},{"date":"2021-06-07","close":67069.6406},{"date":"2021-06-08","close":67258.5625},{"date":"2021-06-09","close":66125.0},{"date":"2021-06-10","close":66408.3828},{"date":"2021-06-11","close":66125.0},{"date":"2021-06-14","close":67541.9453},{"date":"2021-06-15","close":66786.2344},{"date":"2021-06-16","close":67353.0234},{"date":"2021-06-17","close":67447.4922},{"date":"2021-06-18","close":66125.0},{"date":"2021-06-21","close":64708.0312},{"date":"2021-06-22","close":67730.8906},{"date":"2021-06-23","close":68486.5938},{"date":"2021-06-24","close":72265.1562},{"date":"2021-06-25","close":72076.2422},{"date":"2021-06-28","close":72454.0859},{"date":"2021-06-29","close":71981.7656},{"date":"2021-06-30","close":71698.3828},{"date":"2021-07-01","close":70659.2734},{"date":"2021-07-02","close":72170.7031},{"date":"2021-07-05","close":72076.2422},{"date":"2021-07-06","close":73304.2812},{"date":"2021-07-07","close":72359.625},{"date":"2021-07-08","close":75099.0859},{"date":"2021-07-09","close":74815.7109},{"date":"2021-07-12","close":76043.7422},{"date":"2021-07-13","close":75288.0234},{"date":"2021-07-14","close":75288.0234},{"date":"2021-07-15","close":76232.6641},{"date":"2021-07-16","close":74532.3047},{"date":"2021-07-19","close":73682.1328},{"date":"2021-07-20","close":72737.4922},{"date":"2021-07-21","close":71509.4609},{"date":"2021-07-22","close":73020.8828},{"date":"2021-07-23","close":74059.9844},{"date":"2021-07-26","close":71792.8438},{"date":"2021-07-27","close":75193.5547},{"date":"2021-07-28","close":75476.9531},{"date":"2021-07-29","close":74721.2422},{"date":"2021-07-30","close":73965.5234},{"date":"2021-08-02","close":76799.4453},{"date":"2021-08-03","close":76421.5938},{"date":"2021-08-04","close":75099.0859},{"date":"2021-08-05","close":74059.9844},{"date":"2021-08-06","close":73682.1328},{"date":"2021-08-09","close":73871.0625},{"date":"2021-08-10","close":73020.8828},{"date":"2021-08-11","close":76799.4453},{"date":"2021-08-12","close":76516.0625},{"date":"2021-08-13","close":75760.3359},{"date":"2021-08-17","close":90591.2344},{"date":"2021-08-18","close":90969.0938},{"date":"2021-08-19","close":88135.1719},{"date":"2021-08-20","close":85773.5469},{"date":"2021-08-23","close":100604.4453},{"date":"2021-08-24","close":108633.9062},{"date":"2021-08-25","close":109106.2422},{"date":"2021-08-26","close":110995.5156},{"date":"2021-08-27","close":109578.5547},{"date":"2021-08-30","close":112412.4922},{"date":"2021-08-31","close":121386.5859},{"date":"2021-09-01","close":131777.6562},{"date":"2021-09-02","close":127526.7578},{"date":"2021-09-03","close":136028.5312},{"date":"2021-09-06","close":133194.625},{"date":"2021-09-07","close":133194.625},{"date":"2021-09-08","close":127999.0938},{"date":"2021-09-09","close":126582.1172},{"date":"2021-09-10","close":122331.2344},{"date":"2021-09-13","close":124220.5156},{"date":"2021-09-14","close":129416.0625},{"date":"2021-09-15","close":131305.3281},{"date":"2021-09-16","close":135083.8906},{"date":"2021-09-17","close":134139.2812},{"date":"2021-09-23","close":124692.8359},{"date":"2021-09-24","close":122803.5547},{"date":"2021-09-27","close":119497.3047},{"date":"2021-09-28","close":132250.0},{"date":"2021-09-29","close":123748.1953},{"date":"2021-09-30","close":132250.0},{"date":"2021-10-01","close":126582.1172},{"date":"2021-10-05","close":123748.1953},{"date":"2021-10-06","close":121386.5859},{"date":"2021-10-07","close":121858.9062},{"date":"2021-10-08","close":117608.0078},{"date":"2021-10-12","close":118552.6641},{"date":"2021-10-13","close":123748.1953},{"date":"2021-10-14","close":128471.4062},{"date":"2021-10-15","close":132250.0},{"date":"2021-10-18","close":130833.0078},{"date":"2021-10-19","close":127999.0938},{"date":"2021-10-20","close":127054.4297},{"date":"2021-10-21","close":124692.8359},{"date":"2021-10-22","close":123748.1953},{"date":"2021-10-25","close":123748.1953},{"date":"2021-10-26","close":123748.1953},{"date":"2021-10-27","close":121386.5859},{"date":"2021-10-28","close":119497.3047},{"date":"2021-10-29","close":118552.6641},{"date":"2021-11-01","close":118080.3359},{"date":"2021-11-02","close":112884.8125},{"date":"2021-11-03","close":112884.8125},{"date":"2021-11-04","close":109578.5547},{"date":"2021-11-05","close":106744.6172},{"date":"2021-11-08","close":109106.2422},{"date":"2021-11-09","close":106272.3047},{"date":"2021-11-10","close":104855.3438},{"date":"2021-11-11","close":112412.4922},{"date":"2021-11-12","close":124220.5156},{"date":"2021-11-15","close":111940.1562},{"date":"2021-11-16","close":112412.4922},{"date":"2021-11-17","close":102493.7344},{"date":"2021-11-18","close":102021.4062},{"date":"2021-11-19","close":99187.4844},{"date":"2021-11-22","close":105327.6641},{"date":"2021-11-23","close":106272.3047},{"date":"2021-11-24","close":102493.7344},{"date":"2021-11-25","close":102021.4062},{"date":"2021-11-26","close":97770.5156},{"date":"2021-11-29","close":96353.5625},{"date":"2021-11-30","close":93425.1562},{"date":"2021-12-01","close":100604.4453},{"date":"2021-12-02","close":103438.3672},{"date":"2021-12-03","close":103910.6953},{"date":"2021-12-06","close":106744.6172},{"date":"2021-12-07","close":105799.9844},{"date":"2021-12-08","close":105799.9844},{"date":"2021-12-09","close":107689.2656},{"date":"2021-12-10","close":106744.6172},{"date":"2021-12-13","close":107216.9375},{"date":"2021-12-14","close":105327.6641},{"date":"2021-12-15","close":102021.4062},{"date":"2021-12-16","close":100604.4453},{"date":"2021-12-17","close":101549.0938},{"date":"2021-12-20","close":98715.1562},{"date":"2021-12-21","close":98242.8438},{"date":"2021-12-22","close":96353.5625},{"date":"2021-12-23","close":96353.5625},{"date":"2021-12-24","close":96825.875},{"date":"2021-12-27","close":95881.2344},{"date":"2021-12-28","close":96825.875},{"date":"2021-12-29","close":99468.7578},{"date":"2021-12-30","close":98988.2344},{"date":"2022-01-03","close":100000.0},{"date":"2022-01-04","close":98507.7188},{"date":"2022-01-05","close":104754.5469},{"date":"2022-01-06","close":107637.7031},{"date":"2022-01-07","close":104274.0156},{"date":"2022-01-10","close":104274.0156},{"date":"2022-01-11","close":99468.7578},{"date":"2022-01-12","close":102351.9141},{"date":"2022-01-13","close":101871.3906},{"date":"2022-01-14","close":102351.9141},{"date":"2022-01-17","close":98507.7188},{"date":"2022-01-18","close":94951.8203},{"date":"2022-01-19","close":94951.8203},{"date":"2022-01-20","close":103312.9688},{"date":"2022-01-21","close":98988.2344},{"date":"2022-01-24","close":94951.8203},{"date":"2022-01-25","close":93702.4609},{"date":"2022-01-26","close":93702.4609},{"date":"2022-01-27","close":94951.8203},{"date":"2022-01-28","close":100429.8125},{"date":"2022-02-03","close":107157.1719},{"date":"2022-02-04","close":109079.2734},{"date":"2022-02-07","close":106676.6484},{"date":"2022-02-08","close":101000.0},{"date":"2022-02-09","close":103500.0},{"date":"2022-02-10","close":98988.2344},{"date":"2022-02-11","close":100429.8125},{"date":"2022-02-14","close":101871.3906},{"date":"2022-02-15","close":98988.2344},{"date":"2022-02-16","close":98988.2344},{"date":"2022-02-17","close":97546.6562},{"date":"2022-02-18","close":98988.2344},{"date":"2022-02-21","close":98988.2344},{"date":"2022-02-22","close":98988.2344},{"date":"2022-02-23","close":98988.2344},{"date":"2022-02-24","close":104754.5469},{"date":"2022-02-25","close":122053.4609},{"date":"2022-02-28","close":122053.4609},{"date":"2022-03-02","close":125897.6641},{"date":"2022-03-03","close":123495.0391},{"date":"2022-03-04","close":123495.0391},{"date":"2022-03-07","close":128780.8125},{"date":"2022-03-08","close":119650.8281},{"date":"2022-03-10","close":116767.6797},{"date":"2022-03-11","close":126378.1875},{"date":"2022-03-14","close":121572.9375},{"date":"2022-03-15","close":121572.9375},{"date":"2022-03-16","close":112923.4766},{"date":"2022-03-17","close":112923.4766},{"date":"2022-03-18","close":114845.5781},{"date":"2022-03-21","close":122053.4609},{"date":"2022-03-22","close":123495.0391},{"date":"2022-03-23","close":133105.5469},{"date":"2022-03-24","close":131663.9844},{"date":"2022-03-25","close":127339.2344},{"date":"2022-03-28","close":122053.4609},{"date":"2022-03-29","close":116767.6797},{"date":"2022-03-30","close":114845.5781},{"date":"2022-03-31","close":115326.1016},{"date":"2022-04-01","close":114365.0547},{"date":"2022-04-04","close":117728.7344},{"date":"2022-04-05","close":115806.6328},{"date":"2022-04-06","close":114845.5781},{"date":"2022-04-07","close":114845.5781},{"date":"2022-04-08","close":116287.1562},{"date":"2022-04-11","close":122053.4609},{"date":"2022-04-12","close":122053.4609},{"date":"2022-04-13","close":128780.8125},{"date":"2022-04-14","close":140793.9531},{"date":"2022-04-15","close":144638.1406},{"date":"2022-04-18","close":145599.2031},{"date":"2022-04-19","close":148482.3594},{"date":"2022-04-20","close":151365.5156},{"date":"2022-04-21","close":149443.4219},{"date":"2022-04-22","close":146560.2656},{"date":"2022-04-25","close":139352.375},{"date":"2022-04-26","close":135027.625},{"date":"2022-04-27","close":134547.125},{"date":"2022-04-28","close":135508.1562},{"date":"2022-04-29","close":138871.8438},{"date":"2022-05-02","close":149923.9219},{"date":"2022-05-03","close":152807.0781},{"date":"2022-05-04","close":148001.8438},{"date":"2022-05-06","close":144157.625},{"date":"2022-05-09","close":149500.0},{"date":"2022-05-10","close":140313.4219},{"date":"2022-05-11","close":133105.5469},{"date":"2022-05-12","close":133105.5469},{"date":"2022-05-13","close":135508.1562},{"date":"2022-05-16","close":142235.5312},{"date":"2022-05-17","close":153768.1406},{"date":"2022-05-18","close":147521.2969},{"date":"2022-05-19","close":142716.0625},{"date":"2022-05-20","close":141274.4688},{"date":"2022-05-23","close":137910.7969},{"date":"2022-05-24","close":136469.2188},{"date":"2022-05-25","close":145118.6875},{"date":"2022-05-26","close":158092.875},{"date":"2022-05-27","close":154248.6719},{"date":"2022-05-30","close":155209.7188},{"date":"2022-05-31","close":156170.7656},{"date":"2022-06-02","close":153287.6094},{"date":"2022-06-03","close":151365.5156},{"date":"2022-06-07","close":157131.8281},{"date":"2022-06-08","close":158092.875},{"date":"2022-06-09","close":153768.1406},{"date":"2022-06-10","close":147521.2969},{"date":"2022-06-13","close":144157.625},{"date":"2022-06-14","close":144157.625},{"date":"2022-06-15","close":139352.375},{"date":"2022-06-16","close":141274.4688},{"date":"2022-06-17","close":144157.625},{"date":"2022-06-20","close":135027.625},{"date":"2022-06-21","close":135988.7031},{"date":"2022-06-22","close":124456.0938},{"date":"2022-06-23","close":119650.8281},{"date":"2022-06-24","close":123975.5625},{"date":"2022-06-27","close":126858.7031},{"date":"2022-06-28","close":134066.5938},{"date":"2022-06-29","close":136949.75},{"date":"2022-06-30","close":133105.5469},{"date":"2022-07-01","close":134547.125},{"date":"2022-07-04","close":134066.5938},{"date":"2022-07-05","close":137430.2656},{"date":"2022-07-06","close":122053.4609},{"date":"2022-07-07","close":123014.5156},{"date":"2022-07-08","close":123014.5156},{"date":"2022-07-11","close":124936.6172},{"date":"2022-07-12","close":126378.1875},{"date":"2022-07-13","close":125417.1406},{"date":"2022-07-14","close":129741.8594},{"date":"2022-07-15","close":127339.2344},{"date":"2022-07-18","close":131183.4531},{"date":"2022-07-19","close":130702.9219},{"date":"2022-07-20","close":130702.9219},{"date":"2022-07-21","close":131663.9844},{"date":"2022-07-22","close":129261.3281},{"date":"2022-07-25","close":129261.3281},{"date":"2022-07-26","close":132144.4844},{"date":"2022-07-27","close":130702.9219},{"date":"2022-07-28","close":133105.5469},{"date":"2022-07-29","close":148482.3594},{"date":"2022-08-01","close":150884.9844},{"date":"2022-08-02","close":146560.2656},{"date":"2022-08-03","close":148482.3594},{"date":"2022-08-04","close":146079.7344},{"date":"2022-08-05","close":148482.3594},{"date":"2022-08-08","close":145118.6875},{"date":"2022-08-09","close":146560.2656},{"date":"2022-08-10","close":156170.7656},{"date":"2022-08-11","close":163378.6406},{"date":"2022-08-12","close":175872.3125},{"date":"2022-08-16","close":157131.8281},{"date":"2022-08-17","close":152807.0781},{"date":"2022-08-18","close":157612.3594},{"date":"2022-08-19","close":160014.9688},{"date":"2022-08-22","close":165781.2656},{"date":"2022-08-23","close":183080.1875},{"date":"2022-08-24","close":185963.3438},{"date":"2022-08-25","close":188846.5},{"date":"2022-08-26","close":187404.9219},{"date":"2022-08-29","close":184041.2344},{"date":"2022-08-30","close":183080.1875},{"date":"2022-08-31","close":175872.3125},{"date":"2022-09-01","close":168664.4219},{"date":"2022-09-02","close":168183.8906},{"date":"2022-09-05","close":168183.8906},{"date":"2022-09-06","close":168664.4219},{"date":"2022-09-07","close":162417.5938},{"date":"2022-09-08","close":163378.6406},{"date":"2022-09-13","close":154248.6719},{"date":"2022-09-14","close":153287.6094},{"date":"2022-09-15","close":154248.6719},{"date":"2022-09-16","close":145118.6875},{"date":"2022-09-19","close":140793.9531},{"date":"2022-09-20","close":141274.4688},{"date":"2022-09-21","close":142235.5312},{"date":"2022-09-22","close":147040.7656},{"date":"2022-09-23","close":145599.2031},{"date":"2022-09-26","close":131663.9844},{"date":"2022-09-27","close":130702.9219},{"date":"2022-09-28","close":126858.7031},{"date":"2022-09-29","close":139352.375},{"date":"2022-09-30","close":144638.1406},{"date":"2022-10-04","close":151365.5156},{"date":"2022-10-05","close":150884.9844},{"date":"2022-10-06","close":147040.7656},{"date":"2022-10-07","close":144157.625},{"date":"2022-10-11","close":136949.75},{"date":"2022-10-12","close":140313.4219},{"date":"2022-10-13","close":131663.9844},{"date":"2022-10-14","close":136469.2188},{"date":"2022-10-17","close":137430.2656},{"date":"2022-10-18","close":140793.9531},{"date":"2022-10-19","close":137910.7969},{"date":"2022-10-20","close":141274.4688},{"date":"2022-10-21","close":136469.2188},{"date":"2022-10-24","close":137910.7969},{"date":"2022-10-25","close":137910.7969},{"date":"2022-10-26","close":135508.1562},{"date":"2022-10-27","close":137430.2656},{"date":"2022-10-28","close":133586.0625},{"date":"2022-10-31","close":130222.3984},{"date":"2022-11-01","close":134066.5938},{"date":"2022-11-02","close":131663.9844},{"date":"2022-11-03","close":142235.5312},{"date":"2022-11-04","close":141274.4688},{"date":"2022-11-07","close":136949.75},{"date":"2022-11-08","close":136949.75},{"date":"2022-11-09","close":140313.4219},{"date":"2022-11-10","close":139352.375},{"date":"2022-11-11","close":137430.2656},{"date":"2022-11-14","close":138391.3125},{"date":"2022-11-15","close":139832.9062},{"date":"2022-11-16","close":158573.4062},{"date":"2022-11-17","close":158092.875},{"date":"2022-11-18","close":151846.0469},{"date":"2022-11-21","close":148482.3594},{"date":"2022-11-22","close":161456.5625},{"date":"2022-11-23","close":173469.6875},{"date":"2022-11-24","close":171067.0469},{"date":"2022-11-25","close":170106.0156},{"date":"2022-11-28","close":167703.3594},{"date":"2022-11-29","close":167703.3594},{"date":"2022-11-30","close":167222.8594},{"date":"2022-12-01","close":159534.4375},{"date":"2022-12-02","close":157612.3594},{"date":"2022-12-05","close":161937.0781},{"date":"2022-12-06","close":158092.875},{"date":"2022-12-07","close":153768.1406},{"date":"2022-12-08","close":153768.1406},{"date":"2022-12-09","close":156651.2812},{"date":"2022-12-12","close":148001.8438},{"date":"2022-12-13","close":145118.6875},{"date":"2022-12-14","close":150884.9844},{"date":"2022-12-15","close":149923.9219},{"date":"2022-12-16","close":146560.2656},{"date":"2022-12-19","close":146560.2656},{"date":"2022-12-20","close":149443.4219},{"date":"2022-12-21","close":148962.8906},{"date":"2022-12-22","close":153768.1406},{"date":"2022-12-23","close":148962.8906},{"date":"2022-12-26","close":148962.8906},{"date":"2022-12-27","close":155690.25},{"date":"2022-12-28","close":156421.1719},{"date":"2022-12-29","close":142776.9688},{"date":"2023-01-02","close":138391.3125},{"date":"2023-01-03","close":142776.9688},{"date":"2023-01-04","close":146188.0312},{"date":"2023-01-05","close":137416.75},{"date":"2023-01-06","close":138878.625},{"date":"2023-01-09","close":143264.2656},{"date":"2023-01-10","close":140827.7812},{"date":"2023-01-11","close":146188.0312},{"date":"2023-01-12","close":153984.7188},{"date":"2023-01-13","close":151060.9531},{"date":"2023-01-16","close":154472.0156},{"date":"2023-01-17","close":149111.7656},{"date":"2023-01-18","close":150573.6562},{"date":"2023-01-19","close":153497.4219},{"date":"2023-01-20","close":153497.4219},{"date":"2023-01-25","close":152425.375},{"date":"2023-01-26","close":157883.0625},{"date":"2023-01-27","close":158760.1875},{"date":"2023-01-30","close":158857.6406},{"date":"2023-01-31","close":158662.7344},{"date":"2023-02-01","close":156421.1719},{"date":"2023-02-02","close":149988.9062},{"date":"2023-02-03","close":145700.7188},{"date":"2023-02-06","close":143264.2656},{"date":"2023-02-07","close":142094.7656},{"date":"2023-02-08","close":140925.25},{"date":"2023-02-09","close":140827.7812},{"date":"2023-02-10","close":147357.5312},{"date":"2023-02-13","close":154764.3906},{"date":"2023-02-14","close":154472.0156},{"date":"2023-02-15","close":153205.0469},{"date":"2023-02-16","close":151255.875},{"date":"2023-02-17","close":157298.3125},{"date":"2023-02-20","close":159247.5},{"date":"2023-02-21","close":161683.9531},{"date":"2023-02-22","close":157883.0625},{"date":"2023-02-23","close":155933.9062},{"date":"2023-02-24","close":156713.5625},{"date":"2023-02-27","close":148916.8594},{"date":"2023-02-28","close":152522.8281},{"date":"2023-03-02","close":153497.4219},{"date":"2023-03-03","close":154861.8438},{"date":"2023-03-06","close":151255.875},{"date":"2023-03-07","close":148332.1094},{"date":"2023-03-08","close":145700.7188},{"date":"2023-03-09","close":145603.2656},{"date":"2023-03-10","close":146090.5625},{"date":"2023-03-13","close":143751.5469},{"date":"2023-03-14","close":138976.0781},{"date":"2023-03-15","close":142387.125},{"date":"2023-03-16","close":137416.75},{"date":"2023-03-17","close":135467.5625},{"date":"2023-03-20","close":133323.4844},{"date":"2023-03-21","close":135077.7188},{"date":"2023-03-22","close":142679.5156},{"date":"2023-03-23","close":138196.4219},{"date":"2023-03-24","close":139560.8281},{"date":"2023-03-27","close":137611.6562},{"date":"2023-03-28","close":140145.5781},{"date":"2023-03-29","close":142289.6719},{"date":"2023-03-30","close":139463.375},{"date":"2023-03-31","close":141120.1562},{"date":"2023-04-03","close":145895.6562},{"date":"2023-04-04","close":140925.25},{"date":"2023-04-05","close":141217.6406},{"date":"2023-04-06","close":138488.7656},{"date":"2023-04-07","close":134882.8125},{"date":"2023-04-10","close":132153.9688},{"date":"2023-04-11","close":134005.6875},{"date":"2023-04-12","close":136442.1562},{"date":"2023-04-13","close":136344.6875},{"date":"2023-04-14","close":134687.9062},{"date":"2023-04-17","close":144726.1562},{"date":"2023-04-18","close":142289.6719},{"date":"2023-04-19","close":143654.0938},{"date":"2023-04-20","close":142094.7656},{"date":"2023-04-21","close":138196.4219},{"date":"2023-04-24","close":134492.9688},{"date":"2023-04-25","close":136052.3125},{"date":"2023-04-26","close":133420.9219},{"date":"2023-04-27","close":143556.6406},{"date":"2023-04-28","close":145408.3594},{"date":"2023-05-02","close":147065.1562},{"date":"2023-05-03","close":144823.5938},{"date":"2023-05-04","close":146967.6875},{"date":"2023-05-08","close":147844.8125},{"date":"2023-05-09","close":147260.0625},{"date":"2023-05-10","close":149501.625},{"date":"2023-05-11","close":151255.875},{"date":"2023-05-12","close":149599.0781},{"date":"2023-05-15","close":159832.2344},{"date":"2023-05-16","close":163145.8281},{"date":"2023-05-17","close":155349.1406},{"date":"2023-05-18","close":163340.7656},{"date":"2023-05-19","close":162171.25},{"date":"2023-05-22","close":158077.9844},{"date":"2023-05-23","close":159150.0156},{"date":"2023-05-24","close":163048.375},{"date":"2023-05-25","close":163535.6562},{"date":"2023-05-26","close":165095.0},{"date":"2023-05-30","close":164217.8906},{"date":"2023-05-31","close":162171.25},{"date":"2023-06-01","close":157883.0625},{"date":"2023-06-02","close":159344.9531},{"date":"2023-06-05","close":164705.1719},{"date":"2023-06-07","close":166264.5},{"date":"2023-06-08","close":167628.9219},{"date":"2023-06-09","close":169773.0156},{"date":"2023-06-12","close":162268.7031},{"date":"2023-06-13","close":160611.9062},{"date":"2023-06-14","close":162950.9062},{"date":"2023-06-15","close":164607.7188},{"date":"2023-06-16","close":172794.25},{"date":"2023-06-19","close":176984.9688},{"date":"2023-06-20","close":178251.9219},{"date":"2023-06-21","close":179226.5},{"date":"2023-06-22","close":181662.9844},{"date":"2023-06-23","close":173086.625},{"date":"2023-06-26","close":175620.5312},{"date":"2023-06-27","close":192188.5156},{"date":"2023-06-28","close":192870.7188},{"date":"2023-06-29","close":197841.1094},{"date":"2023-06-30","close":202226.7656},{"date":"2023-07-03","close":201252.1719},{"date":"2023-07-04","close":198815.7188},{"date":"2023-07-05","close":191993.6094},{"date":"2023-07-06","close":190141.8906},{"date":"2023-07-07","close":186146.0781},{"date":"2023-07-10","close":187607.9688},{"date":"2023-07-11","close":199303.0},{"date":"2023-07-12","close":199790.2969},{"date":"2023-07-13","close":194917.3594},{"date":"2023-07-14","close":192968.1875},{"date":"2023-07-17","close":188874.9219},{"date":"2023-07-18","close":186146.0781},{"date":"2023-07-19","close":189069.8438},{"date":"2023-07-20","close":190629.1875},{"date":"2023-07-21","close":185074.0312},{"date":"2023-07-24","close":181760.4375},{"date":"2023-07-25","close":199790.2969},{"date":"2023-07-26","close":187315.5938},{"date":"2023-07-27","close":192091.0625},{"date":"2023-07-28","close":191213.9219},{"date":"2023-07-31","close":199790.2969},{"date":"2023-08-01","close":195404.6562},{"date":"2023-08-02","close":201739.4531},{"date":"2023-08-03","close":194430.0625},{"date":"2023-08-04","close":192188.5156},{"date":"2023-08-07","close":186730.8438},{"date":"2023-08-08","close":186925.75},{"date":"2023-08-09","close":186633.375},{"date":"2023-08-10","close":193163.0938},{"date":"2023-08-11","close":188192.7188},{"date":"2023-08-14","close":189557.125},{"date":"2023-08-16","close":184196.9062},{"date":"2023-08-17","close":183124.8594},{"date":"2023-08-18","close":180006.1875},{"date":"2023-08-21","close":174061.2031},{"date":"2023-08-22","close":175912.9219},{"date":"2023-08-23","close":175230.7188},{"date":"2023-08-24","close":176400.2031},{"date":"2023-08-25","close":174451.0312},{"date":"2023-08-28","close":179811.25},{"date":"2023-08-29","close":180298.5625},{"date":"2023-08-30","close":180980.7656},{"date":"2023-08-31","close":181175.6875},{"date":"2023-09-01","close":185366.4062},{"date":"2023-09-04","close":183807.0625},{"date":"2023-09-05","close":186438.4531},{"date":"2023-09-06","close":189459.6719},{"date":"2023-09-07","close":187705.4219},{"date":"2023-09-08","close":187705.4219},{"date":"2023-09-11","close":190531.7188},{"date":"2023-09-12","close":189069.8438},{"date":"2023-09-13","close":189167.2969},{"date":"2023-09-14","close":183222.3125},{"date":"2023-09-15","close":191701.2344},{"date":"2023-09-18","close":194430.0625},{"date":"2023-09-19","close":202226.7656},{"date":"2023-09-20","close":213434.5156},{"date":"2023-09-21","close":226591.4375},{"date":"2023-09-22","close":224154.9688},{"date":"2023-09-25","close":215383.6875},{"date":"2023-09-26","close":217332.8594},{"date":"2023-09-27","close":212459.9219},{"date":"2023-10-04","close":199790.2969},{"date":"2023-10-05","close":192675.8125},{"date":"2023-10-06","close":192773.2656},{"date":"2023-10-10","close":192285.9688},{"date":"2023-10-11","close":195404.6562},{"date":"2023-10-12","close":197353.8438},{"date":"2023-10-13","close":191701.2344},{"date":"2023-10-16","close":196866.5312},{"date":"2023-10-17","close":207099.7031},{"date":"2023-10-18","close":208561.5781},{"date":"2023-10-19","close":198815.7188},{"date":"2023-10-20","close":192188.5156},{"date":"2023-10-23","close":192675.8125},{"date":"2023-10-24","close":197353.8438},{"date":"2023-10-25","close":196866.5312},{"date":"2023-10-26","close":195404.6562},{"date":"2023-10-27","close":189362.2344},{"date":"2023-10-30","close":200277.5938},{"date":"2023-10-31","close":194917.3594},{"date":"2023-11-01","close":193163.0938},{"date":"2023-11-02","close":191993.6094},{"date":"2023-11-03","close":189946.9844},{"date":"2023-11-06","close":190629.1875},{"date":"2023-11-07","close":186243.5312},{"date":"2023-11-08","close":183612.1562},{"date":"2023-11-09","close":184781.6562},{"date":"2023-11-10","close":184879.1094},{"date":"2023-11-13","close":172989.1562},{"date":"2023-11-14","close":174645.9688},{"date":"2023-11-15","close":187997.7969},{"date":"2023-11-16","close":187802.8594},{"date":"2023-11-17","close":181370.6094},{"date":"2023-11-20","close":183612.1562},{"date":"2023-11-21","close":187997.7969},{"date":"2023-11-22","close":189752.0469},{"date":"2023-11-23","close":187705.4219},{"date":"2023-11-24","close":190044.4375},{"date":"2023-11-27","close":185756.2344},{"date":"2023-11-28","close":187607.9688},{"date":"2023-11-29","close":188874.9219},{"date":"2023-11-30","close":186048.625},{"date":"2023-12-01","close":186146.0781},{"date":"2023-12-04","close":187802.8594},{"date":"2023-12-05","close":188680.0},{"date":"2023-12-06","close":189362.2344},{"date":"2023-12-07","close":184684.2031},{"date":"2023-12-08","close":184196.9062},{"date":"2023-12-11","close":186146.0781},{"date":"2023-12-12","close":192383.4375},{"date":"2023-12-13","close":193065.6406},{"date":"2023-12-14","close":217820.1406},{"date":"2023-12-15","close":225616.8438},{"date":"2023-12-18","close":225616.8438},{"date":"2023-12-19","close":233900.8281},{"date":"2023-12-20","close":226591.4375},{"date":"2023-12-21","close":222205.7969},{"date":"2023-12-22","close":226104.1406},{"date":"2023-12-26","close":226591.4375},{"date":"2023-12-27","close":231015.125},{"date":"2023-12-28","close":235930.3281},{"date":"2024-01-02","close":231998.1719},{"date":"2024-01-03","close":231015.125},{"date":"2024-01-04","close":228557.5156},{"date":"2024-01-05","close":227082.9531},{"date":"2024-01-08","close":219710.125},{"date":"2024-01-09","close":214794.9062},{"date":"2024-01-10","close":214303.3906},{"date":"2024-01-11","close":213811.875},{"date":"2024-01-12","close":209388.1719},{"date":"2024-01-15","close":209388.1719},{"date":"2024-01-16","close":211354.2656},{"date":"2024-01-17","close":201523.8281},{"date":"2024-01-18","close":197591.6562},{"date":"2024-01-19","close":198083.1719},{"date":"2024-01-22","close":194445.9219},{"date":"2024-01-23","close":195134.0469},{"date":"2024-01-24","close":194249.3125},{"date":"2024-01-25","close":197591.6562},{"date":"2024-01-26","close":207422.0938},{"date":"2024-01-29","close":203489.9062},{"date":"2024-01-30","close":204472.9688},{"date":"2024-01-31","close":214303.3906},{"date":"2024-02-01","close":218235.5625},{"date":"2024-02-02","close":206439.0469},{"date":"2024-02-05","close":207422.0938},{"date":"2024-02-06","close":201523.8281},{"date":"2024-02-07","close":204964.4688},{"date":"2024-02-08","close":205947.5312},{"date":"2024-02-13","close":204964.4688},{"date":"2024-02-14","close":200540.7969},{"date":"2024-02-15","close":206930.5625},{"date":"2024-02-16","close":206439.0469},{"date":"2024-02-19","close":209388.1719},{"date":"2024-02-20","close":206930.5625},{"date":"2024-02-21","close":209879.7031},{"date":"2024-02-22","close":221676.2031},{"date":"2024-02-23","close":224133.8281},{"date":"2024-02-26","close":214303.3906},{"date":"2024-02-27","close":215777.9531},{"date":"2024-02-28","close":217252.5312},{"date":"2024-02-29","close":210371.2188},{"date":"2024-03-04","close":212828.8281},{"date":"2024-03-05","close":208405.1406},{"date":"2024-03-06","close":209879.7031},{"date":"2024-03-07","close":218235.5625},{"date":"2024-03-08","close":214303.3906},{"date":"2024-03-11","close":206439.0469},{"date":"2024-03-12","close":209879.7031},{"date":"2024-03-13","close":206439.0469},{"date":"2024-03-14","close":201523.8281},{"date":"2024-03-15","close":201523.8281},{"date":"2024-03-18","close":215777.9531},{"date":"2024-03-19","close":223642.2969},{"date":"2024-03-20","close":230523.5938},{"date":"2024-03-21","close":228557.5156},{"date":"2024-03-22","close":231015.125},{"date":"2024-03-25","close":226099.9062},{"date":"2024-03-26","close":230032.0781},{"date":"2024-03-27","close":233472.7344},{"date":"2024-03-28","close":227574.4688},{"date":"2024-03-29","close":218235.5625},{"date":"2024-04-01","close":219710.125},{"date":"2024-04-02","close":224133.8281},{"date":"2024-04-03","close":218727.0938},{"date":"2024-04-04","close":217744.0312},{"date":"2024-04-05","close":215286.4375},{"date":"2024-04-08","close":227082.9531},{"date":"2024-05-02","close":228066.0},{"date":"2024-05-03","close":231506.6406},{"date":"2024-05-07","close":232981.2031},{"date":"2024-05-08","close":223150.7656},{"date":"2024-05-09","close":220201.6562},{"date":"2024-05-10","close":214303.3906},{"date":"2024-05-13","close":219218.6094},{"date":"2024-05-14","close":214303.3906},{"date":"2024-05-16","close":229049.0312},{"date":"2024-05-17","close":216761.0},{"date":"2024-05-20","close":220201.6562},{"date":"2024-05-21","close":214794.9062},{"date":"2024-05-22","close":209388.1719},{"date":"2024-05-23","close":211354.2656},{"date":"2024-05-24","close":216761.0},{"date":"2024-05-27","close":220201.6562},{"date":"2024-05-28","close":212828.8281},{"date":"2024-05-29","close":208405.1406},{"date":"2024-05-30","close":203981.4375},{"date":"2024-05-31","close":207422.0938},{"date":"2024-06-03","close":215777.9531},{"date":"2024-06-04","close":205456.0},{"date":"2024-06-05","close":206439.0469},{"date":"2024-06-07","close":201523.8281},{"date":"2024-06-10","close":202015.3594},{"date":"2024-06-11","close":197591.6562},{"date":"2024-06-12","close":197100.1406},{"date":"2024-06-13","close":198083.1719},{"date":"2024-06-14","close":194052.7031},{"date":"2024-06-17","close":192283.2344},{"date":"2024-06-18","close":191988.3125},{"date":"2024-06-19","close":197100.1406},{"date":"2024-06-20","close":194642.5312},{"date":"2024-06-21","close":198083.1719},{"date":"2024-06-24","close":191201.875},{"date":"2024-06-25","close":186778.1719},{"date":"2024-06-26","close":181764.6719},{"date":"2024-06-27","close":185991.75},{"date":"2024-06-28","close":188940.8906},{"date":"2024-07-01","close":189039.1875},{"date":"2024-07-02","close":180388.4062},{"date":"2024-07-03","close":187761.2344},{"date":"2024-07-04","close":189432.3906},{"date":"2024-07-05","close":193364.5781},{"date":"2024-07-08","close":187761.2344},{"date":"2024-07-09","close":184320.5781},{"date":"2024-07-10","close":184025.6562},{"date":"2024-07-11","close":185795.1406},{"date":"2024-07-12","close":183140.9219},{"date":"2024-07-15","close":188154.4375},{"date":"2024-07-16","close":186876.5},{"date":"2024-07-17","close":193462.875},{"date":"2024-07-18","close":204964.4688},{"date":"2024-07-19","close":195920.4844},{"date":"2024-07-22","close":197100.1406},{"date":"2024-07-23","close":191201.875},{"date":"2024-07-24","close":184812.0938},{"date":"2024-07-25","close":181371.4375},{"date":"2024-07-26","close":182157.8906},{"date":"2024-07-29","close":181666.3594},{"date":"2024-07-30","close":178029.0938},{"date":"2024-07-31","close":176259.625},{"date":"2024-08-01","close":176849.4531},{"date":"2024-08-02","close":169673.2344},{"date":"2024-08-05","close":171934.2344},{"date":"2024-08-06","close":158564.8438},{"date":"2024-08-07","close":156500.4531},{"date":"2024-08-08","close":161022.4531},{"date":"2024-08-09","close":161219.0625},{"date":"2024-08-12","close":166035.9844},{"date":"2024-08-13","close":165642.7656},{"date":"2024-08-14","close":168198.6719},{"date":"2024-08-16","close":169083.4062},{"date":"2024-08-19","close":164954.625},{"date":"2024-08-20","close":163971.5938},{"date":"2024-08-21","close":167019.0156},{"date":"2024-08-22","close":163283.4688},{"date":"2024-08-23","close":162988.5469},{"date":"2024-08-26","close":161710.5781},{"date":"2024-08-27","close":165839.3594},{"date":"2024-08-28","close":162398.7188},{"date":"2024-08-29","close":164954.625},{"date":"2024-08-30","close":176947.75},{"date":"2024-09-02","close":173212.1875},{"date":"2024-09-03","close":178913.8438},{"date":"2024-09-04","close":173015.5781},{"date":"2024-09-05","close":173507.1094},{"date":"2024-09-06","close":174490.1406},{"date":"2024-09-09","close":171737.625},{"date":"2024-09-10","close":164561.4062},{"date":"2024-09-11","close":164069.8906},{"date":"2024-09-12","close":171639.3281},{"date":"2024-09-13","close":168985.1094},{"date":"2024-09-19","close":176947.75},{"date":"2024-09-20","close":183829.0625},{"date":"2024-09-23","close":179110.4531},{"date":"2024-09-24","close":188056.1406},{"date":"2024-09-25","close":181862.9688},{"date":"2024-09-26","close":185598.5312},{"date":"2024-09-27","close":177439.2812},{"date":"2024-09-30","close":171246.0938},{"date":"2024-10-02","close":168296.9688},{"date":"2024-10-04","close":170754.5938},{"date":"2024-10-07","close":170066.4531},{"date":"2024-10-08","close":170263.0625},{"date":"2024-10-10","close":168886.7969},{"date":"2024-10-11","close":165937.6719},{"date":"2024-10-14","close":165249.5312},{"date":"2024-10-15","close":163873.2812},{"date":"2024-10-16","close":159941.1094},{"date":"2024-10-17","close":160924.1562},{"date":"2024-10-18","close":165151.2344},{"date":"2024-10-21","close":161219.0625},{"date":"2024-10-22","close":156598.7656},{"date":"2024-10-23","close":159547.8906},{"date":"2024-10-24","close":160137.7188},{"date":"2024-10-25","close":155615.7188},{"date":"2024-10-28","close":160137.7188},{"date":"2024-10-29","close":157286.9062},{"date":"2024-10-30","close":160137.7188},{"date":"2024-10-31","close":167707.1406},{"date":"2024-11-01","close":169771.5312},{"date":"2024-11-04","close":175178.2812},{"date":"2024-11-05","close":172130.8438},{"date":"2024-11-06","close":179307.0469},{"date":"2024-11-07","close":182452.7969},{"date":"2024-11-08","close":186090.0469},{"date":"2024-11-11","close":188940.8906},{"date":"2024-11-12","close":175473.2031},{"date":"2024-11-13","close":177734.1875},{"date":"2024-11-14","close":169673.2344},{"date":"2024-11-15","close":159351.2812},{"date":"2024-11-18","close":161710.5781},{"date":"2024-11-19","close":166330.8906},{"date":"2024-11-20","close":169083.4062},{"date":"2024-11-21","close":169083.4062},{"date":"2024-11-22","close":171835.9219},{"date":"2024-11-25","close":166330.8906},{"date":"2024-11-26","close":170066.4531},{"date":"2024-11-27","close":170066.4531},{"date":"2024-11-28","close":171835.9219},{"date":"2024-11-29","close":168591.875},{"date":"2024-12-02","close":171835.9219},{"date":"2024-12-03","close":178127.4062},{"date":"2024-12-04","close":172622.3594},{"date":"2024-12-05","close":170852.8906},{"date":"2024-12-06","close":167510.5469},{"date":"2024-12-09","close":159547.8906},{"date":"2024-12-10","close":178913.8438},{"date":"2024-12-11","close":179995.1875},{"date":"2024-12-12","close":188154.4375},{"date":"2024-12-13","close":180486.7031},{"date":"2024-12-16","close":176554.5312},{"date":"2024-12-17","close":176161.3281},{"date":"2024-12-18","close":173605.4062},{"date":"2024-12-19","close":176947.75},{"date":"2024-12-20","close":177930.7969},{"date":"2024-12-23","close":177930.7969},{"date":"2024-12-24","close":176456.2344},{"date":"2024-12-26","close":177144.3594},{"date":"2024-12-27","close":175571.5},{"date":"2024-12-30","close":177439.2812},{"date":"2025-01-02","close":174096.9375},{"date":"2025-01-03","close":174981.6719},{"date":"2025-01-06","close":179405.3594},{"date":"2025-01-07","close":181371.4375},{"date":"2025-01-08","close":181371.4375},{"date":"2025-01-09","close":184812.0938},{"date":"2025-01-10","close":183829.0625},{"date":"2025-01-13","close":186483.2656},{"date":"2025-01-14","close":183140.9219},{"date":"2025-01-15","close":180879.9375},{"date":"2025-01-16","close":179700.2812},{"date":"2025-01-17","close":199557.7344},{"date":"2025-01-20","close":213811.875},{"date":"2025-01-21","close":219218.6094},{"date":"2025-01-22","close":208405.1406},{"date":"2025-01-23","close":205456.0},{"date":"2025-01-24","close":209879.7031},{"date":"2025-01-31","close":201523.8281},{"date":"2025-02-03","close":205456.0},{"date":"2025-02-04","close":217744.0312},{"date":"2025-02-05","close":214303.3906},{"date":"2025-02-06","close":213811.875},{"date":"2025-02-07","close":209879.7031},{"date":"2025-02-10","close":207422.0938},{"date":"2025-02-11","close":206439.0469},{"date":"2025-02-12","close":202506.875},{"date":"2025-02-13","close":209388.1719},{"date":"2025-02-14","close":213320.3438},{"date":"2025-02-17","close":216761.0},{"date":"2025-02-18","close":213811.875},{"date":"2025-02-19","close":215286.4375},{"date":"2025-02-20","close":226099.9062},{"date":"2025-02-21","close":222659.2656},{"date":"2025-02-24","close":223150.7656},{"date":"2025-02-25","close":234455.7656},{"date":"2025-02-26","close":239371.0},{"date":"2025-02-27","close":228066.0},{"date":"2025-02-28","close":231015.125},{"date":"2025-03-04","close":249201.4219},{"date":"2025-03-05","close":249201.4219},{"date":"2025-03-06","close":265421.625},{"date":"2025-03-07","close":268370.75},{"date":"2025-03-10","close":263947.0938},{"date":"2025-03-11","close":260506.4219},{"date":"2025-03-12","close":273285.9688},{"date":"2025-03-13","close":272794.4375},{"date":"2025-03-14","close":263455.5625},{"date":"2025-03-17","close":263455.5625},{"date":"2025-03-18","close":256082.7188},{"date":"2025-03-19","close":252150.5469},{"date":"2025-03-20","close":252150.5469},{"date":"2025-03-21","close":252642.0625},{"date":"2025-03-24","close":245760.7656},{"date":"2025-03-25","close":230032.0781},{"date":"2025-03-26","close":239371.0},{"date":"2025-03-27","close":236697.0},{"date":"2025-03-28","close":229764.4531},{"date":"2025-03-31","close":236201.8125},{"date":"2025-04-01","close":231250.0},{"date":"2025-04-02","close":227288.5469},{"date":"2025-04-03","close":225803.0},{"date":"2025-04-04","close":223327.0781},{"date":"2025-04-07","close":205005.3438},{"date":"2025-04-08","close":202529.4375},{"date":"2025-04-09","close":216889.7188},{"date":"2025-04-10","close":226298.1719},{"date":"2025-04-11","close":223822.2656},{"date":"2025-04-14","close":224317.4531},{"date":"2025-04-15","close":228278.9062},{"date":"2025-04-16","close":226298.1719},{"date":"2025-04-17","close":226298.1719},{"date":"2025-04-18","close":230259.6406},{"date":"2025-04-21","close":230754.8125},{"date":"2025-04-22","close":231250.0},{"date":"2025-04-23","close":230754.8125},{"date":"2025-04-24","close":228278.9062},{"date":"2025-04-25","close":229269.2656},{"date":"2025-04-28","close":224812.625},{"date":"2025-04-29","close":226298.1719},{"date":"2025-04-30","close":224317.4531},{"date":"2025-05-02","close":230259.6406},{"date":"2025-05-07","close":219365.625},{"date":"2025-05-08","close":219365.625},{"date":"2025-05-09","close":218375.2656},{"date":"2025-05-12","close":219860.8125},{"date":"2025-05-13","close":220356.0},{"date":"2025-05-14","close":219365.625},{"date":"2025-05-15","close":215404.1719},{"date":"2025-05-16","close":221346.3594},{"date":"2025-05-19","close":216889.7188},{"date":"2025-05-20","close":223327.0781},{"date":"2025-05-21","close":221841.5469},{"date":"2025-05-22","close":217880.0781},{"date":"2025-05-23","close":221841.5469},{"date":"2025-05-26","close":229269.2656},{"date":"2025-05-27","close":231745.1719},{"date":"2025-05-28","close":232735.5469},{"date":"2025-05-29","close":236201.8125},{"date":"2025-05-30","close":239668.0938},{"date":"2025-06-02","close":220356.0},{"date":"2025-06-04","close":225307.8125},{"date":"2025-06-05","close":226793.3594},{"date":"2025-06-09","close":228278.9062},{"date":"2025-06-10","close":228774.0938},{"date":"2025-06-11","close":233725.9062},{"date":"2025-06-12","close":228774.0938},{"date":"2025-06-13","close":221346.3594},{"date":"2025-06-16","close":224317.4531},{"date":"2025-06-17","close":215404.1719},{"date":"2025-06-18","close":209461.9844},{"date":"2025-06-19","close":210947.5312},{"date":"2025-06-20","close":207481.2656},{"date":"2025-06-23","close":203519.8125},{"date":"2025-06-24","close":216394.5312},{"date":"2025-06-25","close":215404.1719},{"date":"2025-06-26","close":214908.9844},{"date":"2025-06-27","close":206986.0781},{"date":"2025-06-30","close":217880.0781},{"date":"2025-07-01","close":222831.9062},{"date":"2025-07-02","close":222336.7188},{"date":"2025-07-03","close":227288.5469},{"date":"2025-07-04","close":223327.0781},{"date":"2025-07-07","close":226298.1719},{"date":"2025-07-08","close":229269.2656},{"date":"2025-07-09","close":231745.1719},{"date":"2025-07-10","close":233230.7188},{"date":"2025-07-11","close":228774.0938},{"date":"2025-07-14","close":229269.2656},{"date":"2025-07-15","close":221841.5469},{"date":"2025-07-16","close":213918.625},{"date":"2025-07-17","close":211442.7188},{"date":"2025-07-18","close":209957.1719},{"date":"2025-07-21","close":215899.3594},{"date":"2025-07-22","close":213423.4375},{"date":"2025-07-23","close":223822.2656},{"date":"2025-07-24","close":219365.625},{"date":"2025-07-25","close":219365.625},{"date":"2025-07-28","close":214413.8125},{"date":"2025-07-29","close":211442.7188},{"date":"2025-07-30","close":214908.9844},{"date":"2025-07-31","close":200053.5312},{"date":"2025-08-01","close":190248.9219},{"date":"2025-08-04","close":190248.9219},{"date":"2025-08-05","close":192328.6875},{"date":"2025-08-06","close":198072.7969},{"date":"2025-08-07","close":196389.1875},{"date":"2025-08-08","close":195002.6719},{"date":"2025-08-11","close":190050.8594},{"date":"2025-08-12","close":190149.8906},{"date":"2025-08-13","close":186485.5469},{"date":"2025-08-14","close":197082.4375},{"date":"2025-08-18","close":196488.2188},{"date":"2025-08-19","close":188169.1562},{"date":"2025-08-20","close":183613.4844},{"date":"2025-08-21","close":184207.7031},{"date":"2025-08-22","close":184207.7031},{"date":"2025-08-25","close":184504.8125},{"date":"2025-08-26","close":183019.2656},{"date":"2025-08-27","close":182127.9375},{"date":"2025-08-28","close":182920.2344},{"date":"2025-08-29","close":182524.0938},{"date":"2025-09-01","close":175294.4375},{"date":"2025-09-02","close":174304.0625},{"date":"2025-09-03","close":176284.7969},{"date":"2025-09-04","close":175888.6562},{"date":"2025-09-05","close":174502.1406},{"date":"2025-09-08","close":175492.5},{"date":"2025-09-09","close":176779.9844},{"date":"2025-09-10","close":180444.3281},{"date":"2025-09-11","close":175195.3906},{"date":"2025-09-12","close":173016.5938},{"date":"2025-09-15","close":171729.125},{"date":"2025-09-16","close":170045.5},{"date":"2025-09-17","close":168857.0625},{"date":"2025-09-18","close":166876.3438},{"date":"2025-09-19","close":166200.0},{"date":"2025-09-22","close":163112.9531},{"date":"2025-09-23","close":161627.4062},{"date":"2025-09-24","close":158359.2031},{"date":"2025-09-25","close":157467.875},{"date":"2025-09-26","close":154496.7812},{"date":"2025-09-29","close":159250.5312},{"date":"2025-09-30","close":157170.7656},{"date":"2025-10-01","close":154298.7188},{"date":"2025-10-02","close":152119.9062},{"date":"2025-10-10","close":142711.4531},{"date":"2025-10-13","close":143107.5938},{"date":"2025-10-14","close":141523.0156},{"date":"2025-10-15","close":141523.0156},{"date":"2025-10-16","close":146870.9844},{"date":"2025-10-17","close":144890.25},{"date":"2025-10-20","close":145385.4375},{"date":"2025-10-21","close":142612.4219},{"date":"2025-10-22","close":146573.875},{"date":"2025-10-23","close":142612.4219},{"date":"2025-10-24","close":143503.75},{"date":"2025-10-27","close":143206.6406},{"date":"2025-10-28","close":143008.5625},{"date":"2025-10-29","close":148158.4531},{"date":"2025-10-30","close":143899.8906},{"date":"2025-10-31","close":142018.2031},{"date":"2025-11-03","close":139146.1406},{"date":"2025-11-04","close":141820.125},{"date":"2025-11-05","close":136868.3125},{"date":"2025-11-06","close":141423.9844},{"date":"2025-11-07","close":133600.1094},{"date":"2025-11-10","close":145781.5781},{"date":"2025-11-11","close":142018.2031},{"date":"2025-11-12","close":145286.4062},{"date":"2025-11-13","close":147267.125},{"date":"2025-11-14","close":142414.3438},{"date":"2025-11-17","close":139740.3594},{"date":"2025-11-18","close":134590.4688},{"date":"2025-11-19","close":137660.5938},{"date":"2025-11-20","close":138948.0781},{"date":"2025-11-21","close":134590.4688},{"date":"2025-11-24","close":131916.4844},{"date":"2025-11-25","close":131421.3125},{"date":"2025-11-26","close":136472.1562},{"date":"2025-11-27","close":138353.8594},{"date":"2025-11-28","close":139938.4375},{"date":"2025-12-01","close":137462.5312},{"date":"2025-12-02","close":141027.8281},{"date":"2025-12-03","close":141919.1562},{"date":"2025-12-04","close":140829.7656},{"date":"2025-12-05","close":143107.5938},{"date":"2025-12-08","close":142117.2344},{"date":"2025-12-09","close":138155.7812},{"date":"2025-12-10","close":137462.5312},{"date":"2025-12-11","close":137462.5312},{"date":"2025-12-12","close":144791.2188},{"date":"2025-12-15","close":139245.1875},{"date":"2025-12-16","close":132807.8125},{"date":"2025-12-17","close":135976.9844},{"date":"2025-12-18","close":131520.3438},{"date":"2025-12-19","close":130232.8672},{"date":"2025-12-22","close":129836.7188},{"date":"2025-12-23","close":127459.8516},{"date":"2025-12-24","close":128549.25},{"date":"2025-12-26","close":125776.2266},{"date":"2025-12-29","close":126073.3359},{"date":"2025-12-30","close":126865.6328},{"date":"2026-01-02","close":125578.1562},{"date":"2026-01-05","close":120923.4453},{"date":"2026-01-06","close":119834.0469},{"date":"2026-01-07","close":116763.9141},{"date":"2026-01-08","close":111911.1328},{"date":"2026-01-09","close":114188.9688},{"date":"2026-01-12","close":116367.7734},{"date":"2026-01-13","close":116862.9531},{"date":"2026-01-14","close":117853.3203},{"date":"2026-01-15","close":118546.5703},{"date":"2026-01-16","close":117259.1016},{"date":"2026-01-19","close":120527.2969},{"date":"2026-01-20","close":121913.8125},{"date":"2026-01-21","close":121913.8125},{"date":"2026-01-22","close":129143.4688},{"date":"2026-01-23","close":136571.2031},{"date":"2026-01-26","close":137462.5312},{"date":"2026-01-27","close":136670.2344},{"date":"2026-01-28","close":133996.25},{"date":"2026-01-29","close":134986.6094},{"date":"2026-01-30","close":134689.5},{"date":"2026-02-02","close":129242.5078},{"date":"2026-02-03","close":131322.2656},{"date":"2026-02-04","close":143602.7812},{"date":"2026-02-05","close":140334.5781},{"date":"2026-02-06","close":135184.6875},{"date":"2026-02-09","close":139839.4062},{"date":"2026-02-10","close":144494.1094},{"date":"2026-02-11","close":138948.0781},{"date":"2026-02-12","close":138056.75},{"date":"2026-02-13","close":134689.5},{"date":"2026-02-19","close":147168.0938},{"date":"2026-02-20","close":151624.7344},{"date":"2026-02-23","close":144791.2188},{"date":"2026-02-24","close":144097.9688},{"date":"2026-02-25","close":144890.25},{"date":"2026-02-26","close":145583.5156},{"date":"2026-02-27","close":140631.6875},{"date":"2026-03-03","close":135679.875},{"date":"2026-03-04","close":120527.2969},{"date":"2026-03-05","close":124785.8672},{"date":"2026-03-06","close":129440.5781},{"date":"2026-03-09","close":133402.0312},{"date":"2026-03-10","close":133600.1094},{"date":"2026-03-11","close":139245.1875},{"date":"2026-03-12","close":144989.2969},{"date":"2026-03-13","close":149544.9688},{"date":"2026-03-16","close":158062.0938},{"date":"2026-03-17","close":170342.6094},{"date":"2026-03-18","close":168163.8125},{"date":"2026-03-19","close":175096.3594},{"date":"2026-03-20","close":199063.1719},{"date":"2026-03-23","close":186485.5469},{"date":"2026-03-24","close":187277.8281},{"date":"2026-03-25","close":185000.0},{"date":"2026-03-26","close":192000.0},{"date":"2026-03-27","close":191600.0},{"date":"2026-03-30","close":201500.0},{"date":"2026-03-31","close":190600.0},{"date":"2026-04-01","close":219500.0},{"date":"2026-04-02","close":227000.0},{"date":"2026-04-03","close":253000.0},{"date":"2026-04-06","close":242500.0},{"date":"2026-04-07","close":240000.0},{"date":"2026-04-08","close":235000.0},{"date":"2026-04-09","close":238500.0},{"date":"2026-04-10","close":232000.0},{"date":"2026-04-13","close":237500.0},{"date":"2026-04-14","close":232500.0},{"date":"2026-04-15","close":221500.0},{"date":"2026-04-16","close":220500.0},{"date":"2026-04-17","close":215500.0},{"date":"2026-04-20","close":214000.0},{"date":"2026-04-21","close":214500.0},{"date":"2026-04-22","close":214000.0},{"date":"2026-04-23","close":204500.0},{"date":"2026-04-24","close":220000.0},{"date":"2026-04-27","close":223000.0},{"date":"2026-04-28","close":250000.0},{"date":"2026-04-29","close":245500.0},{"date":"2026-04-30","close":240000.0},{"date":"2026-05-04","close":229000.0},{"date":"2026-05-06","close":220000.0},{"date":"2026-05-07","close":213500.0},{"date":"2026-05-08","close":205000.0},{"date":"2026-05-11","close":195800.0},{"date":"2026-05-12","close":185400.0},{"date":"2026-05-13","close":182300.0},{"date":"2026-05-14","close":188100.0},{"date":"2026-05-15","close":193400.0},{"date":"2026-05-18","close":172600.0},{"date":"2026-05-19","close":174300.0},{"date":"2026-05-20","close":167900.0},{"date":"2026-05-21","close":170900.0},{"date":"2026-05-22","close":170600.0},{"date":"2026-05-26","close":179200.0},{"date":"2026-05-27","close":169300.0},{"date":"2026-05-28","close":161000.0},{"date":"2026-05-29","close":153200.0},{"date":"2026-06-01","close":148900.0},{"date":"2026-06-02","close":141700.0},{"date":"2026-06-04","close":142500.0},{"date":"2026-06-05","close":143500.0},{"date":"2026-06-08","close":139300.0},{"date":"2026-06-09","close":133900.0},{"date":"2026-06-10","close":135600.0},{"date":"2026-06-11","close":134000.0},{"date":"2026-06-12","close":137700.0},{"date":"2026-06-15","close":138600.0},{"date":"2026-06-16","close":148800.0},{"date":"2026-06-17","close":142000.0},{"date":"2026-06-18","close":133000.0},{"date":"2026-06-19","close":127100.0},{"date":"2026-06-22","close":122000.0},{"date":"2026-06-23","close":115500.0},{"date":"2026-06-24","close":115700.0},{"date":"2026-06-25","close":113000.0},{"date":"2026-06-26","close":111900.0},{"date":"2026-06-29","close":120300.0},{"date":"2026-06-30","close":113800.0},{"date":"2026-07-01","close":116500.0},{"date":"2026-07-02","close":114900.0},{"date":"2026-07-03","close":112300.0},{"date":"2026-07-06","close":112900.0},{"date":"2026-07-07","close":111700.0},{"date":"2026-07-08","close":105100.0},{"date":"2026-07-09","close":104500.0},{"date":"2026-07-10","close":105500.0},{"date":"2026-07-13","close":103700.0},{"date":"2026-07-14","close":98700.0},{"date":"2026-07-15","close":99500.0},{"date":"2026-07-16","close":99600.0},{"date":"2026-07-20","close":96500.0},{"date":"2026-07-21","close":97100.0},{"date":"2026-07-22","close":98500.0},{"date":"2026-07-23","close":112000.0},{"date":"2026-07-24","close":110700.0},{"date":"2026-07-27","close":107900.0},{"date":"2026-07-28","close":103600.0},{"date":"2026-07-29","close":99400.0},{"date":"2026-07-30","close":104200.0},{"date":"2026-07-31","close":104600.0},{"date":"2026-08-03","close":105500.0},{"date":"2026-08-04","close":106700.0},{"date":"2026-08-05","close":107500.0},{"date":"2026-08-06","close":112900.0},{"date":"2026-08-07","close":114500.0},{"date":"2026-08-10","close":114100.0},{"date":"2026-08-11","close":113000.0},{"date":"2026-08-12","close":107200.0},{"date":"2026-08-13","close":108400.0},{"date":"2026-08-14","close":108000.0},{"date":"2026-08-18","close":99600.0},{"date":"2026-08-19","close":98400.0},{"date":"2026-08-20","close":101500.0},{"date":"2026-08-21","close":100300.0},{"date":"2026-08-24","close":100900.0},{"date":"2026-08-25","close":102000.0},{"date":"2026-08-26","close":101800.0},{"date":"2026-08-27","close":99700.0},{"date":"2026-08-28","close":103400.0},{"date":"2026-08-31","close":101300.0},{"date":"2026-09-01","close":102300.0},{"date":"2026-09-02","close":100200.0},{"date":"2026-09-03","close":104300.0},{"date":"2026-09-04","close":103000.0},{"date":"2026-09-07","close":105500.0},{"date":"2026-09-08","close":106300.0},{"date":"2026-09-09","close":106700.0},{"date":"2026-09-10","close":106400.0},{"date":"2026-09-11","close":107100.0},{"date":"2026-09-14","close":105300.0},{"date":"2026-09-15","close":104700.0},{"date":"2026-09-16","close":105400.0},{"date":"2026-09-17","close":106100.0},{"date":"2026-09-18","close":109600.0},{"date":"2026-09-21","close":108000.0},{"date":"2026-09-22","close":107500.0},{"date":"2026-09-23","close":102000.0},{"date":"2026-09-28","close":107800.0},{"date":"2026-09-29","close":109900.0},{"date":"2026-09-30","close":120000.0},{"date":"2026-10-01","close":111900.0},{"date":"2026-10-02","close":115400.0},{"date":"2026-10-06","close":113200.0},{"date":"2026-10-07","close":108000.0},{"date":"2026-10-08","close":103000.0},{"date":"2026-10-12","close":100800.0},{"date":"2026-10-13","close":100000.0},{"date":"2026-10-14","close":100500.0},{"date":"2026-10-15","close":97600.0},{"date":"2026-10-16","close":100200.0},{"date":"2026-10-19","close":101200.0},{"date":"2026-10-20","close":99400.0},{"date":"2026-10-21","close":99700.0},{"date":"2026-10-22","close":99100.0},{"date":"2026-10-23","close":98100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-153.0,"foreign_net":-1352.0,"institution_net":1505.0},{"date":"2026-10-21","retail_net":1393.0,"foreign_net":-2205.0,"institution_net":812.0},{"date":"2026-10-20","retail_net":-841.0,"foreign_net":-572.0,"institution_net":1413.0},{"date":"2026-10-19","retail_net":-5858.0,"foreign_net":4735.0,"institution_net":1123.0},{"date":"2026-10-16","retail_net":-937.0,"foreign_net":-1027.0,"institution_net":1964.0},{"date":"2026-10-15","retail_net":-4752.0,"foreign_net":2170.0,"institution_net":2582.0},{"date":"2026-10-14","retail_net":-6681.0,"foreign_net":919.0,"institution_net":5762.0},{"date":"2026-10-13","retail_net":-3385.0,"foreign_net":6330.0,"institution_net":-2945.0},{"date":"2026-10-12","retail_net":-3381.0,"foreign_net":1050.0,"institution_net":2331.0},{"date":"2026-10-08","retail_net":3566.0,"foreign_net":673.0,"institution_net":-4239.0},{"date":"2026-10-07","retail_net":3841.0,"foreign_net":-3518.0,"institution_net":-323.0},{"date":"2026-10-06","retail_net":1762.0,"foreign_net":-1971.0,"institution_net":209.0},{"date":"2026-10-02","retail_net":-2392.0,"foreign_net":-2449.0,"institution_net":4841.0},{"date":"2026-10-01","retail_net":3964.0,"foreign_net":-20056.0,"institution_net":16092.0},{"date":"2026-09-30","retail_net":-2201.0,"foreign_net":-4029.0,"institution_net":6230.0},{"date":"2026-09-29","retail_net":-2921.0,"foreign_net":-2606.0,"institution_net":5527.0},{"date":"2026-09-28","retail_net":-7408.0,"foreign_net":9948.0,"institution_net":-2540.0},{"date":"2026-09-23","retail_net":15927.0,"foreign_net":-2349.0,"institution_net":-13578.0},{"date":"2026-09-22","retail_net":-1155.0,"foreign_net":-942.0,"institution_net":2097.0},{"date":"2026-09-21","retail_net":546.0,"foreign_net":-4309.0,"institution_net":3763.0},{"date":"2026-09-18","retail_net":-4616.0,"foreign_net":3630.0,"institution_net":986.0},{"date":"2026-09-17","retail_net":1397.0,"foreign_net":728.0,"institution_net":-2125.0},{"date":"2026-09-16","retail_net":435.0,"foreign_net":-359.0,"institution_net":-76.0},{"date":"2026-09-15","retail_net":-2024.0,"foreign_net":3025.0,"institution_net":-1001.0},{"date":"2026-09-14","retail_net":705.0,"foreign_net":38.0,"institution_net":-743.0},{"date":"2026-09-11","retail_net":70.0,"foreign_net":607.0,"institution_net":-677.0},{"date":"2026-09-10","retail_net":-574.0,"foreign_net":5031.0,"institution_net":-4457.0},{"date":"2026-09-09","retail_net":1243.0,"foreign_net":-545.0,"institution_net":-698.0},{"date":"2026-09-08","retail_net":-1821.0,"foreign_net":791.0,"institution_net":1030.0},{"date":"2026-09-07","retail_net":-1002.0,"foreign_net":1357.0,"institution_net":-355.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-153.0,"foreign_net":-1352.0,"institution_net":1505.0},"d3":{"retail_net":399.0,"foreign_net":-4129.0,"institution_net":3730.0},"d7":{"retail_net":-17829.0,"foreign_net":2668.0,"institution_net":15161.0},"d14":{"retail_net":-13854.0,"foreign_net":-17273.0,"institution_net":31127.0},"d30":{"retail_net":-17253.0,"foreign_net":-7257.0,"institution_net":24510.0}},"analysis":"최근 5일 외국인 순매수 -421.00, 기관 순매수 6817.00. 30일 누적: 외국인 -7257.00, 기관 2.45만.","foreign_flow":-421.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":6817.0},"insider_trades":[],"price_analysis":{"current":100100.0,"low_30d":95200.0,"support":97780.0,"high_30d":121000.0,"change_1d":1.0,"change_7d":-0.7,"change_30d":-5.5,"resistance":118420.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.66,"per":4.99,"quarter":"2024-Q2"},{"pbr":0.61,"per":6.93,"quarter":"2024-Q3"},{"pbr":0.6,"per":9.7,"quarter":"2024-Q4"},{"pbr":0.79,"per":13.01,"quarter":"2025-Q1"},{"pbr":0.74,"per":13.94,"quarter":"2025-Q2"},{"pbr":0.52,"per":9.27,"quarter":"2025-Q3"},{"pbr":0.42,"per":8.31,"quarter":"2025-Q4"},{"pbr":0.61,"per":26.34,"quarter":"2026-Q1"},{"pbr":0.37,"per":null,"quarter":"2026-Q2"},{"pbr":0.15,"per":null,"quarter":"현재"}],"timeline":[{"close":188940.8906,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":171246.0938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":177439.2812,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":236201.8125,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":217880.0781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":157170.7656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":126865.6328,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":190600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.59,"pbr_5y_low":0.37,"per_5y_avg":11.56,"per_5y_low":4.99,"current_pbr":0.15,"current_per":null,"pbr_5y_high":0.79,"per_5y_high":26.34,"pbr_5y_median":0.61,"per_5y_median":9.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","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":"Holding Company","industry":"STEEL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +17.6%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"적자 (EPS -23,362, PBR 0.15x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"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":-1.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.44,"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":3.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.87,"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":0.66,"per":4.99,"close":188940.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":6.93,"close":171246.0938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":9.7,"close":177439.2812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":13.01,"close":236201.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":13.94,"close":217880.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":9.27,"close":157170.7656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":8.31,"close":126865.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":26.34,"close":190600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":null,"close":113800.0,"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":"PBR","value":"0.1배"},{"label":"ROE","value":"-2.7%"}],"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":-23362.0,"pbr":null,"per":null,"roa":-0.010968719637117808,"roe":-0.026773352089266483,"revenue":1166898744311.0,"market_cap":null,"net_income":-74622910591.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.03024709372434902,"total_assets":6803247148234.0,"total_equity":2787208353373.0,"profit_margin":-0.06394977366700433,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-50795879556.0,"operating_margin":-0.04353066605277104},{"eps":1288.51,"pbr":0.42,"per":14.04,"roa":0.0012811461039291601,"roe":0.002926821847502782,"revenue":991921004523.0,"market_cap":888400000000.0,"net_income":8241662521.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09481643094071532,"total_assets":6433038742204.0,"total_equity":2815908500899.0,"profit_margin":0.008308789191295825,"dividend_yield":0.84,"fiscal_quarter":"Q1","operating_income":26676309176.0,"operating_margin":0.026893582305808957},{"eps":-3683.722068033383,"pbr":null,"per":null,"roa":-0.0038966274763153545,"roe":-0.008620942515796972,"revenue":868554388322.0,"market_cap":null,"net_income":-23562048982.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0978245573442437,"total_assets":6046779971967.0,"total_equity":2733117514567.0,"profit_margin":-0.027127891239511898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15977941611.0,"operating_margin":0.018396017366130078},{"eps":2528.6566738195256,"pbr":null,"per":null,"roa":0.0027831231143793226,"roe":0.005971548020451176,"revenue":923121767071.0,"market_cap":null,"net_income":16214533802.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10896596865239276,"total_assets":5826021033071.0,"total_equity":2715298235310.0,"profit_margin":0.017564891632278985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39786648116.0,"operating_margin":0.0431001082795829},{"eps":7102.091275233853,"pbr":null,"per":null,"roa":0.007751386673680944,"roe":0.017160823076519394,"revenue":1020890959670.0,"market_cap":null,"net_income":45499433501.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15242272286483907,"total_assets":5869844379650.0,"total_equity":2651354966957.0,"profit_margin":0.04456835773695906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85038673561.0,"operating_margin":0.08329848820337139},{"eps":9318.568112779363,"pbr":null,"per":null,"roa":0.010335936372821711,"roe":0.022067281372433634,"revenue":947007867708.0,"market_cap":null,"net_income":59701935293.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14692720176312488,"total_assets":5776151587967.0,"total_equity":2705450403491.0,"profit_margin":0.06304270252526399,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":65022890014.0,"operating_margin":0.06866140423032803},{"eps":-1998.363671842665,"pbr":null,"per":null,"roa":-0.0023007625882790436,"roe":-0.004808521447354179,"revenue":922597685663.0,"market_cap":null,"net_income":-12782056260.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12523060653243684,"total_assets":5555573758508.0,"total_equity":2658209264520.0,"profit_margin":-0.013854420468022873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38057810869.0,"operating_margin":0.04125071139935797},{"eps":1202.240169495798,"pbr":null,"per":null,"roa":0.0015608221991685299,"roe":0.0030334891890342946,"revenue":860019849085.0,"market_cap":null,"net_income":7689842295.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0958493041930394,"total_assets":4926789418485.0,"total_equity":2534982594564.0,"profit_margin":0.008941470715102037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19387730846.0,"operating_margin":0.022543352768691523},{"eps":9638.95900159117,"pbr":null,"per":null,"roa":0.012922298760033965,"roe":0.02386644856386234,"revenue":1009853726892.0,"market_cap":null,"net_income":61653300639.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13808588649285966,"total_assets":4771078411349.0,"total_equity":2583262460438.0,"profit_margin":0.06105171372565879,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85778901251.0,"operating_margin":0.08494190689873418},{"eps":9440.697409755994,"pbr":null,"per":null,"roa":0.013081416400734925,"roe":0.024404443104485186,"revenue":882615602507.0,"market_cap":null,"net_income":60482429118.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15540247150900802,"total_assets":4623538251913.0,"total_equity":2478336787242.0,"profit_margin":0.06852635388067516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":68386836827.0,"operating_margin":0.07748201667039716},{"eps":4439.142701950683,"pbr":null,"per":null,"roa":0.006541237699021082,"roe":0.011885778637391224,"revenue":914595667189.0,"market_cap":null,"net_income":28393916764.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13395781767757048,"total_assets":4340755996109.0,"total_equity":2388898332220.0,"profit_margin":0.031045321755424887,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":62641699740.0,"operating_margin":0.06849113984164018},{"eps":14380.15284513314,"pbr":null,"per":null,"roa":0.02195825783562822,"roe":0.038137801067591424,"revenue":942003467323.0,"market_cap":null,"net_income":91979215437.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18962299958048007,"total_assets":4188821177232.0,"total_equity":2411759798998.0,"profit_margin":0.09764211983039506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":123760966133.0,"operating_margin":0.13138058449477455}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":37898.952,"per":4.99,"date":"2024-06","close":188940.89,"source":"reported"},{"eps":37898.952,"per":4.65,"date":"2024-07","close":176259.62,"source":"reported"},{"eps":37898.952,"per":4.67,"date":"2024-08","close":176947.75,"source":"reported"},{"eps":24721.0393,"per":6.93,"date":"2024-09","close":171246.09,"source":"reported"},{"eps":24721.0393,"per":6.78,"date":"2024-10","close":167707.14,"source":"reported"},{"eps":24721.0393,"per":6.82,"date":"2024-11","close":168591.88,"source":"reported"},{"eps":18283.5329,"per":9.7,"date":"2024-12","close":177439.28,"source":"reported"},{"eps":18283.5329,"per":11.02,"date":"2025-01","close":201523.83,"source":"reported"},{"eps":18283.5329,"per":12.64,"date":"2025-02","close":231015.12,"source":"reported"},{"eps":18161.4036,"per":13.01,"date":"2025-03","close":236201.81,"source":"reported"},{"eps":18161.4036,"per":12.35,"date":"2025-04","close":224317.45,"source":"reported"},{"eps":18161.4036,"per":13.2,"date":"2025-05","close":239668.09,"source":"reported"},{"eps":15624.5359,"per":13.94,"date":"2025-06","close":217880.08,"source":"reported"},{"eps":15624.5359,"per":12.8,"date":"2025-07","close":200053.53,"source":"reported"},{"eps":15624.5359,"per":11.68,"date":"2025-08","close":182524.09,"source":"reported"},{"eps":16950.9524,"per":9.27,"date":"2025-09","close":157170.77,"source":"reported"},{"eps":16950.9524,"per":8.38,"date":"2025-10","close":142018.2,"source":"reported"},{"eps":16950.9524,"per":8.26,"date":"2025-11","close":139938.44,"source":"reported"},{"eps":15265.594,"per":8.31,"date":"2025-12","close":126865.63,"source":"reported"},{"eps":15265.594,"per":8.82,"date":"2026-01","close":134689.5,"source":"reported"},{"eps":15265.594,"per":9.21,"date":"2026-02","close":140631.69,"source":"reported"},{"eps":7235.5359,"per":26.34,"date":"2026-03","close":190600.0,"source":"reported"},{"eps":7235.5359,"per":33.17,"date":"2026-04","close":240000.0,"source":"reported"},{"eps":7235.5359,"per":21.17,"date":"2026-05","close":153200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.59,"std":6.62,"count":24,"current":21.17,"lower_1sd":4.97,"upper_1sd":18.2},"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":"세아제강지주","phase":"above-fold","symbol_resolved":true}