{"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":"2026-10-23T09:47:29.825243+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.3,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":515.5,"direction":"higher_better","percentile":97}],"summary":"매출 +11.3%","percentile":80},"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":25.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.1,"direction":"higher_better","percentile":34}],"summary":"RSI 26","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.5x","percentile":46}},"signals":[],"summary":"KG스틸(016380)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 5080.00억. 현재가 5,080원, 전일 대비 -1.4%, 30일 -10.1%. PER 2.7배 / ROE 4.3%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 75.72만, 기관 순매도 11.94만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.98%","value_pct":4.98},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.53,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.98},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-86.28687447029279,"grade":"D","trend":"하락","atr_14":258.57142857142856,"rsi_14":25.531914893617028,"sma_20":5515.0,"sma_60":5536.166666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-86.29)가 시그널선(-40.99)을 하회합니다(데드크로스). 현재가가 SMA20(5515)과 SMA60(5536) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5206~5824 (현재 위치 -20%).","bb_lower":5205.581189970616,"bb_upper":5824.418810029384,"macd_signal":-40.98713794833078},"change_pct":-0.97,"chart_data":[{"date":"2024-10-23","open":5936,"high":6108,"low":5926,"close":6081,"volume":156143,"rsi_14":49.63,"sma_20":6629.5,"sma_60":6180.33,"sma_120":6444.33},{"date":"2024-10-24","open":6072,"high":6072,"low":5981,"close":6017,"volume":93621,"rsi_14":50.0,"sma_20":6635.5,"sma_60":6183.67,"sma_120":6441.25},{"date":"2024-10-25","open":6008,"high":6063,"low":5936,"close":5936,"volume":136088,"rsi_14":50.76,"sma_20":6630.0,"sma_60":6185.5,"sma_120":6437.92},{"date":"2024-10-28","open":5917,"high":6099,"low":5917,"close":6090,"volume":193203,"rsi_14":50.76,"sma_20":6631.0,"sma_60":6192.67,"sma_120":6436.42},{"date":"2024-10-29","open":6063,"high":6190,"low":6008,"close":6172,"volume":265996,"rsi_14":53.24,"sma_20":6633.5,"sma_60":6198.83,"sma_120":6433.42},{"date":"2024-10-30","open":6172,"high":6200,"low":6108,"close":6118,"volume":138108,"rsi_14":54.41,"sma_20":6632.0,"sma_60":6204.17,"sma_120":6430.08},{"date":"2024-10-31","open":6172,"high":6218,"low":6036,"close":6218,"volume":192874,"rsi_14":54.41,"sma_20":6639.0,"sma_60":6213.17,"sma_120":6429.25},{"date":"2024-11-01","open":6172,"high":6227,"low":6127,"close":6154,"volume":130343,"rsi_14":54.01,"sma_20":6646.5,"sma_60":6220.83,"sma_120":6428.17},{"date":"2024-11-04","open":6190,"high":6209,"low":6081,"close":6181,"volume":142579,"rsi_14":54.35,"sma_20":6661.0,"sma_60":6227.5,"sma_120":6426.92},{"date":"2024-11-05","open":6136,"high":6327,"low":6136,"close":6281,"volume":248278,"rsi_14":66.15,"sma_20":6672.5,"sma_60":6239.0,"sma_120":6426.25},{"date":"2024-11-06","open":6300,"high":6309,"low":6136,"close":6209,"volume":198782,"rsi_14":61.48,"sma_20":6679.0,"sma_60":6260.67,"sma_120":6425.42},{"date":"2024-11-07","open":6128,"high":6236,"low":6074,"close":6209,"volume":187388,"rsi_14":59.06,"sma_20":6694.0,"sma_60":6282.67,"sma_120":6425.0},{"date":"2024-11-08","open":6327,"high":6327,"low":6200,"close":6218,"volume":135664,"rsi_14":55.97,"sma_20":6700.0,"sma_60":6303.17,"sma_120":6424.67},{"date":"2024-11-11","open":6163,"high":6218,"low":5981,"close":6008,"volume":263403,"rsi_14":52.82,"sma_20":6697.5,"sma_60":6318.17,"sma_120":6421.58},{"date":"2024-11-12","open":5963,"high":6008,"low":5690,"close":5735,"volume":320142,"rsi_14":37.82,"sma_20":6679.0,"sma_60":6328.5,"sma_120":6416.33},{"date":"2024-11-13","open":5653,"high":5726,"low":5435,"close":5444,"volume":273827,"rsi_14":32.6,"sma_20":6654.0,"sma_60":6331.17,"sma_120":6408.67},{"date":"2024-11-14","open":5444,"high":5626,"low":5344,"close":5480,"volume":244805,"rsi_14":35.8,"sma_20":6629.5,"sma_60":6334.17,"sma_120":6401.75},{"date":"2024-11-15","open":5417,"high":5580,"low":5289,"close":5526,"volume":189110,"rsi_14":31.1,"sma_20":6599.5,"sma_60":6336.67,"sma_120":6395.67},{"date":"2024-11-18","open":5480,"high":5817,"low":5444,"close":5817,"volume":179004,"rsi_14":39.57,"sma_20":6585.5,"sma_60":6344.83,"sma_120":6391.83},{"date":"2024-11-19","open":5808,"high":5908,"low":5699,"close":5817,"volume":160050,"rsi_14":40.88,"sma_20":6579.0,"sma_60":6354.0,"sma_120":6388.75},{"date":"2024-11-20","open":5844,"high":5844,"low":5699,"close":5708,"volume":117885,"rsi_14":34.62,"sma_20":6558.5,"sma_60":6360.5,"sma_120":6385.33},{"date":"2024-11-21","open":5735,"high":5817,"low":5662,"close":5726,"volume":140334,"rsi_14":36.72,"sma_20":6542.5,"sma_60":6367.5,"sma_120":6381.58},{"date":"2024-11-22","open":5735,"high":5835,"low":5672,"close":5690,"volume":167292,"rsi_14":34.83,"sma_20":6529.0,"sma_60":6375.5,"sma_120":6377.25},{"date":"2024-11-25","open":5763,"high":5872,"low":5708,"close":5844,"volume":162258,"rsi_14":36.96,"sma_20":6515.5,"sma_60":6387.0,"sma_120":6373.33},{"date":"2024-11-26","open":5817,"high":6008,"low":5799,"close":5999,"volume":151574,"rsi_14":44.04,"sma_20":6506.0,"sma_60":6401.83,"sma_120":6371.67},{"date":"2024-11-27","open":5945,"high":6008,"low":5881,"close":5954,"volume":155063,"rsi_14":40.53,"sma_20":6497.0,"sma_60":6414.17,"sma_120":6368.83},{"date":"2024-11-28","open":6008,"high":6081,"low":5963,"close":6081,"volume":133257,"rsi_14":46.19,"sma_20":6489.5,"sma_60":6430.17,"sma_120":6365.92},{"date":"2024-11-29","open":6081,"high":6081,"low":5881,"close":6027,"volume":138447,"rsi_14":50.56,"sma_20":6482.5,"sma_60":6445.83,"sma_120":6364.08},{"date":"2024-12-02","open":6027,"high":6081,"low":5908,"close":5981,"volume":172865,"rsi_14":58.71,"sma_20":6471.5,"sma_60":6459.5,"sma_120":6361.58},{"date":"2024-12-03","open":5963,"high":6027,"low":5945,"close":5972,"volume":149297,"rsi_14":73.39,"sma_20":6454.5,"sma_60":6473.33,"sma_120":6359.67},{"date":"2024-12-04","open":5835,"high":5899,"low":5644,"close":5744,"volume":262023,"rsi_14":60.0,"sma_20":6429.0,"sma_60":6481.0,"sma_120":6356.25},{"date":"2024-12-05","open":5726,"high":5744,"low":5462,"close":5462,"volume":278243,"rsi_14":47.95,"sma_20":6384.0,"sma_60":6488.0,"sma_120":6350.42},{"date":"2024-12-06","open":5426,"high":5535,"low":5225,"close":5444,"volume":338004,"rsi_14":35.46,"sma_20":6341.5,"sma_60":6490.33,"sma_120":6344.25},{"date":"2024-12-09","open":5326,"high":5353,"low":4998,"close":5043,"volume":379158,"rsi_14":27.03,"sma_20":6288.5,"sma_60":6486.17,"sma_120":6334.92},{"date":"2024-12-10","open":4971,"high":5426,"low":4971,"close":5389,"volume":361209,"rsi_14":41.71,"sma_20":6269.5,"sma_60":6489.17,"sma_120":6329.5},{"date":"2024-12-11","open":5371,"high":5462,"low":5335,"close":5444,"volume":179986,"rsi_14":42.79,"sma_20":6269.5,"sma_60":6491.67,"sma_120":6325.25},{"date":"2024-12-12","open":5471,"high":5471,"low":5198,"close":5216,"volume":1184920,"rsi_14":38.98,"sma_20":6255.0,"sma_60":6486.83,"sma_120":6318.75},{"date":"2024-12-13","open":5216,"high":5262,"low":5144,"close":5216,"volume":234307,"rsi_14":34.25,"sma_20":6238.0,"sma_60":6478.33,"sma_120":6311.67},{"date":"2024-12-16","open":5216,"high":5326,"low":5216,"close":5271,"volume":146955,"rsi_14":30.77,"sma_20":6208.0,"sma_60":6470.17,"sma_120":6305.0},{"date":"2024-12-17","open":5244,"high":5271,"low":5162,"close":5216,"volume":163886,"rsi_14":30.62,"sma_20":6175.0,"sma_60":6460.17,"sma_120":6298.08},{"date":"2024-12-18","open":5189,"high":5262,"low":5189,"close":5225,"volume":163312,"rsi_14":26.02,"sma_20":6148.5,"sma_60":6445.5,"sma_120":6292.0},{"date":"2024-12-19","open":5180,"high":5207,"low":5098,"close":5134,"volume":172897,"rsi_14":25.5,"sma_20":6116.0,"sma_60":6431.33,"sma_120":6284.67},{"date":"2024-12-20","open":5125,"high":5180,"low":5071,"close":5180,"volume":172818,"rsi_14":28.0,"sma_20":6088.0,"sma_60":6415.67,"sma_120":6278.25},{"date":"2024-12-23","open":5144,"high":5207,"low":5144,"close":5180,"volume":126056,"rsi_14":28.14,"sma_20":6051.5,"sma_60":6399.33,"sma_120":6273.25},{"date":"2024-12-24","open":5189,"high":5271,"low":5153,"close":5216,"volume":141737,"rsi_14":33.71,"sma_20":6008.5,"sma_60":6382.67,"sma_120":6268.17},{"date":"2024-12-26","open":5253,"high":5353,"low":5198,"close":5225,"volume":150789,"rsi_14":41.22,"sma_20":5968.5,"sma_60":6365.83,"sma_120":6262.17},{"date":"2024-12-27","open":5171,"high":5171,"low":5016,"close":5043,"volume":181451,"rsi_14":36.75,"sma_20":5911.5,"sma_60":6346.67,"sma_120":6254.33},{"date":"2024-12-30","open":5025,"high":5098,"low":4998,"close":5034,"volume":105516,"rsi_14":49.59,"sma_20":5857.0,"sma_60":6328.67,"sma_120":6247.0},{"date":"2025-01-02","open":4998,"high":5089,"low":4998,"close":5034,"volume":123694,"rsi_14":27.06,"sma_20":5805.0,"sma_60":6312.5,"sma_120":6238.58},{"date":"2025-01-03","open":5016,"high":5207,"low":5016,"close":5189,"volume":122209,"rsi_14":35.42,"sma_20":5762.0,"sma_60":6296.33,"sma_120":6231.67},{"date":"2025-01-06","open":5216,"high":5316,"low":5171,"close":5289,"volume":146830,"rsi_14":54.88,"sma_20":5737.0,"sma_60":6281.67,"sma_120":6225.83},{"date":"2025-01-07","open":5289,"high":5362,"low":5289,"close":5316,"volume":160905,"rsi_14":56.47,"sma_20":5729.0,"sma_60":6269.0,"sma_120":6220.5},{"date":"2025-01-08","open":5316,"high":5426,"low":5289,"close":5380,"volume":125334,"rsi_14":56.98,"sma_20":5725.5,"sma_60":6255.67,"sma_120":6216.5},{"date":"2025-01-09","open":5380,"high":5426,"low":5326,"close":5335,"volume":135016,"rsi_14":57.65,"sma_20":5741.5,"sma_60":6242.5,"sma_120":6211.67},{"date":"2025-01-10","open":5326,"high":5417,"low":5307,"close":5389,"volume":90020,"rsi_14":60.0,"sma_20":5741.5,"sma_60":6230.0,"sma_120":6207.0},{"date":"2025-01-13","open":5371,"high":5398,"low":5262,"close":5289,"volume":116110,"rsi_14":59.34,"sma_20":5733.0,"sma_60":6218.83,"sma_120":6200.58},{"date":"2025-01-14","open":5298,"high":5371,"low":5271,"close":5307,"volume":106794,"rsi_14":57.95,"sma_20":5738.0,"sma_60":6207.5,"sma_120":6194.17},{"date":"2025-01-15","open":5362,"high":5417,"low":5307,"close":5344,"volume":105644,"rsi_14":59.78,"sma_20":5745.0,"sma_60":6194.17,"sma_120":6188.17},{"date":"2025-01-16","open":5371,"high":5517,"low":5371,"close":5471,"volume":148704,"rsi_14":63.73,"sma_20":5756.0,"sma_60":6183.17,"sma_120":6181.58},{"date":"2025-01-17","open":5462,"high":5608,"low":5462,"close":5590,"volume":173010,"rsi_14":67.54,"sma_20":5776.5,"sma_60":6176.83,"sma_120":6177.58},{"date":"2025-01-20","open":5580,"high":5626,"low":5535,"close":5608,"volume":122984,"rsi_14":82.29,"sma_20":5797.5,"sma_60":6168.17,"sma_120":6174.25},{"date":"2025-01-21","open":5617,"high":5644,"low":5471,"close":5526,"volume":120314,"rsi_14":75.96,"sma_20":5819.0,"sma_60":6159.17,"sma_120":6171.42},{"date":"2025-01-22","open":5553,"high":5580,"low":5471,"close":5508,"volume":141479,"rsi_14":74.53,"sma_20":5837.0,"sma_60":6151.33,"sma_120":6168.42},{"date":"2025-01-23","open":5499,"high":5544,"low":5344,"close":5344,"volume":134192,"rsi_14":57.94,"sma_20":5846.0,"sma_60":6137.67,"sma_120":6165.17},{"date":"2025-01-24","open":5344,"high":5499,"low":5344,"close":5408,"volume":134587,"rsi_14":56.31,"sma_20":5856.5,"sma_60":6123.67,"sma_120":6161.25},{"date":"2025-01-31","open":5408,"high":5453,"low":5316,"close":5389,"volume":109462,"rsi_14":53.92,"sma_20":5865.5,"sma_60":6110.33,"sma_120":6157.25},{"date":"2025-02-03","open":5389,"high":5389,"low":5189,"close":5207,"volume":170728,"rsi_14":41.74,"sma_20":5874.5,"sma_60":6091.83,"sma_120":6152.5},{"date":"2025-02-04","open":5216,"high":5408,"low":5216,"close":5408,"volume":174395,"rsi_14":53.03,"sma_20":5895.0,"sma_60":6078.17,"sma_120":6149.5},{"date":"2025-02-05","open":5408,"high":5553,"low":5408,"close":5480,"volume":137238,"rsi_14":53.73,"sma_20":5919.5,"sma_60":6065.33,"sma_120":6146.42},{"date":"2025-02-06","open":5499,"high":5590,"low":5408,"close":5526,"volume":176141,"rsi_14":60.16,"sma_20":5938.0,"sma_60":6051.5,"sma_120":6145.25},{"date":"2025-02-07","open":5508,"high":5535,"low":5426,"close":5489,"volume":113832,"rsi_14":57.69,"sma_20":5949.0,"sma_60":6038.33,"sma_120":6149.5},{"date":"2025-02-10","open":5444,"high":5544,"low":5316,"close":5471,"volume":180788,"rsi_14":55.47,"sma_20":5957.5,"sma_60":6023.5,"sma_120":6153.08},{"date":"2025-02-11","open":5480,"high":5535,"low":5398,"close":5517,"volume":139043,"rsi_14":52.1,"sma_20":5965.0,"sma_60":6010.67,"sma_120":6156.92},{"date":"2025-02-12","open":5517,"high":5517,"low":5307,"close":5380,"volume":264207,"rsi_14":40.5,"sma_20":5967.5,"sma_60":5999.17,"sma_120":6158.67},{"date":"2025-02-13","open":5371,"high":5508,"low":5371,"close":5480,"volume":188866,"rsi_14":44.62,"sma_20":5972.5,"sma_60":5994.5,"sma_120":6161.5},{"date":"2025-02-14","open":5462,"high":5526,"low":5353,"close":5453,"volume":246252,"rsi_14":46.77,"sma_20":5981.5,"sma_60":5994.67,"sma_120":6162.92},{"date":"2025-02-17","open":5453,"high":5553,"low":5453,"close":5544,"volume":149509,"rsi_14":51.52,"sma_20":5994.5,"sma_60":5995.83,"sma_120":6165.0},{"date":"2025-02-18","open":5544,"high":5590,"low":5398,"close":5435,"volume":316707,"rsi_14":53.97,"sma_20":5999.5,"sma_60":5994.17,"sma_120":6165.42},{"date":"2025-02-19","open":5471,"high":5517,"low":5426,"close":5489,"volume":399925,"rsi_14":53.6,"sma_20":6000.5,"sma_60":5988.17,"sma_120":6166.5},{"date":"2025-02-20","open":5499,"high":5726,"low":5471,"close":5590,"volume":369090,"rsi_14":58.21,"sma_20":6000.5,"sma_60":5984.0,"sma_120":6169.0},{"date":"2025-02-21","open":5626,"high":5817,"low":5626,"close":5699,"volume":680321,"rsi_14":71.43,"sma_20":6005.5,"sma_60":5983.83,"sma_120":6172.17},{"date":"2025-02-24","open":5690,"high":5835,"low":5644,"close":5799,"volume":353731,"rsi_14":68.7,"sma_20":6020.5,"sma_60":5985.17,"sma_120":6176.33},{"date":"2025-02-25","open":5799,"high":5799,"low":5690,"close":5690,"volume":261589,"rsi_14":59.66,"sma_20":6030.5,"sma_60":5985.17,"sma_120":6180.33},{"date":"2025-02-26","open":5726,"high":5872,"low":5662,"close":5799,"volume":320175,"rsi_14":61.9,"sma_20":6055.5,"sma_60":5984.33,"sma_120":6185.67},{"date":"2025-02-27","open":5844,"high":5899,"low":5781,"close":5808,"volume":275787,"rsi_14":64.23,"sma_20":6077.5,"sma_60":5980.83,"sma_120":6191.33},{"date":"2025-02-28","open":5799,"high":5799,"low":5590,"close":5590,"volume":835014,"rsi_14":54.48,"sma_20":6088.5,"sma_60":5974.17,"sma_120":6194.17},{"date":"2025-03-04","open":5590,"high":5617,"low":5517,"close":5562,"volume":285903,"rsi_14":51.75,"sma_20":6108.0,"sma_60":5964.67,"sma_120":6197.42},{"date":"2025-03-05","open":5526,"high":6200,"low":5526,"close":6118,"volume":1580107,"rsi_14":71.43,"sma_20":6147.0,"sma_60":5966.33,"sma_120":6206.08},{"date":"2025-03-06","open":6190,"high":6418,"low":6118,"close":6281,"volume":1411427,"rsi_14":72.45,"sma_20":6191.0,"sma_60":5971.83,"sma_120":6215.67},{"date":"2025-03-07","open":6190,"high":6509,"low":6181,"close":6363,"volume":774890,"rsi_14":74.75,"sma_20":6237.0,"sma_60":5979.0,"sma_120":6226.17},{"date":"2025-03-10","open":6336,"high":6345,"low":6154,"close":6263,"volume":280682,"rsi_14":69.46,"sma_20":6279.5,"sma_60":5988.5,"sma_120":6234.75},{"date":"2025-03-11","open":6145,"high":6218,"low":5917,"close":6163,"volume":263266,"rsi_14":69.8,"sma_20":6317.5,"sma_60":6001.33,"sma_120":6244.67},{"date":"2025-03-12","open":6163,"high":6209,"low":6054,"close":6163,"volume":228962,"rsi_14":68.88,"sma_20":6353.0,"sma_60":6014.5,"sma_120":6252.42},{"date":"2025-03-13","open":6154,"high":6291,"low":6017,"close":6209,"volume":338547,"rsi_14":67.89,"sma_20":6398.5,"sma_60":6035.83,"sma_120":6261.0},{"date":"2025-03-14","open":6145,"high":6245,"low":6099,"close":6136,"volume":211178,"rsi_14":62.9,"sma_20":6434.5,"sma_60":6049.5,"sma_120":6269.33},{"date":"2025-03-17","open":6136,"high":6209,"low":6072,"close":6072,"volume":181198,"rsi_14":58.24,"sma_20":6468.5,"sma_60":6061.0,"sma_120":6276.33},{"date":"2025-03-18","open":6081,"high":6181,"low":6045,"close":6118,"volume":165550,"rsi_14":63.43,"sma_20":6500.0,"sma_60":6077.5,"sma_120":6282.17},{"date":"2025-03-19","open":6054,"high":6154,"low":6027,"close":6072,"volume":149132,"rsi_14":58.93,"sma_20":6535.0,"sma_60":6093.17,"sma_120":6285.75},{"date":"2025-03-20","open":6072,"high":6200,"low":6072,"close":6136,"volume":251673,"rsi_14":60.34,"sma_20":6570.5,"sma_60":6109.0,"sma_120":6289.58},{"date":"2025-03-21","open":6145,"high":6200,"low":5899,"close":5945,"volume":201981,"rsi_14":61.4,"sma_20":6590.0,"sma_60":6122.33,"sma_120":6291.25},{"date":"2025-03-24","open":5945,"high":6008,"low":5881,"close":5936,"volume":100473,"rsi_14":62.13,"sma_20":6603.0,"sma_60":6135.33,"sma_120":6290.42},{"date":"2025-03-25","open":6027,"high":6118,"low":5890,"close":5908,"volume":163852,"rsi_14":39.64,"sma_20":6609.0,"sma_60":6149.5,"sma_120":6290.42},{"date":"2025-03-26","open":5945,"high":5981,"low":5817,"close":5863,"volume":105318,"rsi_14":26.53,"sma_20":6618.5,"sma_60":6162.0,"sma_120":6288.83},{"date":"2025-03-27","open":5872,"high":5954,"low":5835,"close":5854,"volume":140102,"rsi_14":18.89,"sma_20":6621.5,"sma_60":6174.33,"sma_120":6286.83},{"date":"2025-03-28","open":5939,"high":6062,"low":5797,"close":5825,"volume":195755,"rsi_14":15.89,"sma_20":6610.0,"sma_60":6181.33,"sma_120":6282.0},{"date":"2025-03-31","open":5778,"high":5787,"low":5550,"close":5550,"volume":125692,"rsi_14":13.6,"sma_20":6596.0,"sma_60":6183.33,"sma_120":6274.58},{"date":"2025-04-01","open":5579,"high":5674,"low":5541,"close":5569,"volume":75806,"rsi_14":14.96,"sma_20":6584.5,"sma_60":6189.0,"sma_120":6267.83},{"date":"2025-04-02","open":5569,"high":5617,"low":5389,"close":5389,"volume":148049,"rsi_14":9.93,"sma_20":6533.0,"sma_60":6191.67,"sma_120":6260.17},{"date":"2025-04-03","open":5314,"high":5371,"low":5238,"close":5257,"volume":146513,"rsi_14":9.52,"sma_20":6465.5,"sma_60":6192.0,"sma_120":6252.25},{"date":"2025-04-04","open":5210,"high":5342,"low":5086,"close":5295,"volume":154289,"rsi_14":12.5,"sma_20":6395.5,"sma_60":6190.17,"sma_120":6243.25},{"date":"2025-04-07","open":5105,"high":5162,"low":5001,"close":5030,"volume":149455,"rsi_14":7.78,"sma_20":6317.0,"sma_60":6181.83,"sma_120":6231.75},{"date":"2025-04-08","open":5039,"high":5134,"low":4963,"close":4973,"volume":114535,"rsi_14":7.74,"sma_20":6241.0,"sma_60":6172.0,"sma_120":6220.5},{"date":"2025-04-09","open":4982,"high":5115,"low":4906,"close":4925,"volume":141815,"rsi_14":3.61,"sma_20":6162.5,"sma_60":6160.17,"sma_120":6207.92},{"date":"2025-04-10","open":5105,"high":5257,"low":5105,"close":5257,"volume":126179,"rsi_14":22.78,"sma_20":6099.0,"sma_60":6155.0,"sma_120":6198.75},{"date":"2025-04-11","open":5115,"high":5266,"low":5096,"close":5266,"volume":170072,"rsi_14":23.33,"sma_20":6040.0,"sma_60":6149.0,"sma_120":6189.5},{"date":"2025-04-14","open":5276,"high":5314,"low":5219,"close":5247,"volume":95051,"rsi_14":23.46,"sma_20":5983.5,"sma_60":6144.5,"sma_120":6181.67},{"date":"2025-04-15","open":5285,"high":5399,"low":5276,"close":5389,"volume":68075,"rsi_14":30.16,"sma_20":5932.0,"sma_60":6142.17,"sma_120":6174.83},{"date":"2025-04-16","open":5389,"high":5389,"low":5228,"close":5228,"volume":80885,"rsi_14":27.8,"sma_20":5874.5,"sma_60":6136.33,"sma_120":6165.25},{"date":"2025-04-17","open":5162,"high":5295,"low":5162,"close":5295,"volume":72665,"rsi_14":34.78,"sma_20":5817.0,"sma_60":6129.33,"sma_120":6156.25},{"date":"2025-04-18","open":5295,"high":5437,"low":5210,"close":5342,"volume":92111,"rsi_14":43.12,"sma_20":5772.5,"sma_60":6121.0,"sma_120":6148.92},{"date":"2025-04-21","open":5342,"high":5408,"low":5285,"close":5323,"volume":39470,"rsi_14":41.87,"sma_20":5727.5,"sma_60":6112.0,"sma_120":6140.08},{"date":"2025-04-22","open":5266,"high":5399,"low":5257,"close":5352,"volume":101834,"rsi_14":48.61,"sma_20":5685.5,"sma_60":6105.0,"sma_120":6132.08},{"date":"2025-04-23","open":5399,"high":5484,"low":5342,"close":5446,"volume":130544,"rsi_14":57.14,"sma_20":5651.0,"sma_60":6100.0,"sma_120":6125.67},{"date":"2025-04-24","open":5494,"high":5617,"low":5361,"close":5494,"volume":109343,"rsi_14":57.45,"sma_20":5619.5,"sma_60":6098.83,"sma_120":6118.25},{"date":"2025-04-25","open":5560,"high":5607,"low":5484,"close":5607,"volume":93077,"rsi_14":74.4,"sma_20":5608.0,"sma_60":6098.5,"sma_120":6111.08},{"date":"2025-04-28","open":5655,"high":5655,"low":5484,"close":5484,"volume":114409,"rsi_14":70.45,"sma_20":5604.5,"sma_60":6096.33,"sma_120":6103.33},{"date":"2025-04-29","open":5550,"high":5598,"low":5456,"close":5598,"volume":92945,"rsi_14":75.54,"sma_20":5606.0,"sma_60":6099.5,"sma_120":6095.67},{"date":"2025-04-30","open":5579,"high":5645,"low":5503,"close":5626,"volume":82542,"rsi_14":68.22,"sma_20":5618.5,"sma_60":6099.5,"sma_120":6088.83},{"date":"2025-05-02","open":5607,"high":5674,"low":5541,"close":5541,"volume":104207,"rsi_14":62.61,"sma_20":5633.5,"sma_60":6096.67,"sma_120":6081.0},{"date":"2025-05-07","open":5550,"high":5588,"low":5446,"close":5522,"volume":88419,"rsi_14":62.61,"sma_20":5645.5,"sma_60":6092.67,"sma_120":6072.08},{"date":"2025-05-08","open":5484,"high":5569,"low":5437,"close":5484,"volume":89200,"rsi_14":54.81,"sma_20":5669.5,"sma_60":6088.67,"sma_120":6063.5},{"date":"2025-05-09","open":5550,"high":5579,"low":5427,"close":5522,"volume":134768,"rsi_14":67.03,"sma_20":5698.5,"sma_60":6085.67,"sma_120":6054.58},{"date":"2025-05-12","open":5588,"high":5645,"low":5522,"close":5588,"volume":66839,"rsi_14":67.03,"sma_20":5733.5,"sma_60":6083.0,"sma_120":6046.83},{"date":"2025-05-13","open":5674,"high":5683,"low":5550,"close":5588,"volume":61432,"rsi_14":65.12,"sma_20":5751.0,"sma_60":6082.83,"sma_120":6041.0},{"date":"2025-05-14","open":5588,"high":5655,"low":5513,"close":5598,"volume":61012,"rsi_14":67.06,"sma_20":5768.5,"sma_60":6081.0,"sma_120":6037.75},{"date":"2025-05-15","open":5664,"high":5664,"low":5550,"close":5579,"volume":78158,"rsi_14":64.29,"sma_20":5786.0,"sma_60":6079.33,"sma_120":6037.0},{"date":"2025-05-16","open":5626,"high":5626,"low":5456,"close":5465,"volume":83856,"rsi_14":51.16,"sma_20":5790.0,"sma_60":6074.0,"sma_120":6034.92},{"date":"2025-05-19","open":5437,"high":5484,"low":5389,"close":5418,"volume":59233,"rsi_14":45.35,"sma_20":5800.0,"sma_60":6069.83,"sma_120":6032.0},{"date":"2025-05-20","open":5418,"high":5494,"low":5371,"close":5446,"volume":62279,"rsi_14":38.96,"sma_20":5808.0,"sma_60":6065.17,"sma_120":6026.67},{"date":"2025-05-21","open":5408,"high":5494,"low":5389,"close":5427,"volume":61266,"rsi_14":45.45,"sma_20":5812.5,"sma_60":6058.33,"sma_120":6021.17},{"date":"2025-05-22","open":5456,"high":5456,"low":5333,"close":5333,"volume":61764,"rsi_14":28.12,"sma_20":5813.0,"sma_60":6047.83,"sma_120":6015.83},{"date":"2025-05-23","open":5314,"high":5389,"low":5304,"close":5352,"volume":35910,"rsi_14":26.98,"sma_20":5813.0,"sma_60":6035.83,"sma_120":6010.5},{"date":"2025-05-26","open":5304,"high":5465,"low":5295,"close":5427,"volume":45571,"rsi_14":40.32,"sma_20":5812.0,"sma_60":6027.17,"sma_120":6006.17},{"date":"2025-05-27","open":5427,"high":5446,"low":5380,"close":5427,"volume":68491,"rsi_14":41.67,"sma_20":5808.5,"sma_60":6016.5,"sma_120":6000.42},{"date":"2025-05-28","open":5456,"high":5664,"low":5446,"close":5598,"volume":183671,"rsi_14":58.11,"sma_20":5808.0,"sma_60":6008.67,"sma_120":5994.75},{"date":"2025-05-29","open":5655,"high":5759,"low":5626,"close":5730,"volume":124907,"rsi_14":63.1,"sma_20":5821.0,"sma_60":6007.17,"sma_120":5990.67},{"date":"2025-05-30","open":5778,"high":6138,"low":5740,"close":5996,"volume":342472,"rsi_14":70.48,"sma_20":5842.0,"sma_60":6010.83,"sma_120":5987.75},{"date":"2025-06-02","open":5825,"high":5844,"low":5579,"close":5626,"volume":237220,"rsi_14":51.39,"sma_20":5842.0,"sma_60":5997.83,"sma_120":5982.08},{"date":"2025-06-04","open":5588,"high":5958,"low":5588,"close":5891,"volume":176867,"rsi_14":59.06,"sma_20":5860.5,"sma_60":5986.5,"sma_120":5979.17},{"date":"2025-06-05","open":5958,"high":5996,"low":5887,"close":5910,"volume":99052,"rsi_14":60.23,"sma_20":5881.0,"sma_60":5974.0,"sma_120":5976.5},{"date":"2025-06-09","open":5958,"high":6119,"low":5948,"close":6052,"volume":125934,"rsi_14":67.82,"sma_20":5911.0,"sma_60":5965.83,"sma_120":5977.17},{"date":"2025-06-10","open":6090,"high":6185,"low":5977,"close":6100,"volume":157350,"rsi_14":70.69,"sma_20":5941.5,"sma_60":5960.33,"sma_120":5980.83},{"date":"2025-06-11","open":6128,"high":6147,"low":5986,"close":6071,"volume":83015,"rsi_14":68.97,"sma_20":5967.0,"sma_60":5954.33,"sma_120":5984.42},{"date":"2025-06-12","open":6015,"high":6119,"low":5967,"close":6024,"volume":108127,"rsi_14":67.8,"sma_20":5990.0,"sma_60":5946.67,"sma_120":5991.25},{"date":"2025-06-13","open":6024,"high":6100,"low":5901,"close":5910,"volume":172347,"rsi_14":67.04,"sma_20":6006.5,"sma_60":5938.33,"sma_120":5993.92},{"date":"2025-06-16","open":5806,"high":5977,"low":5778,"close":5920,"volume":157619,"rsi_14":66.85,"sma_20":6024.5,"sma_60":5931.33,"sma_120":5996.17},{"date":"2025-06-17","open":5977,"high":6043,"low":5693,"close":5863,"volume":150479,"rsi_14":63.07,"sma_20":6045.5,"sma_60":5922.5,"sma_120":6000.0},{"date":"2025-06-18","open":5863,"high":5891,"low":5768,"close":5844,"volume":145317,"rsi_14":62.36,"sma_20":6068.0,"sma_60":5914.17,"sma_120":6003.67},{"date":"2025-06-19","open":5901,"high":5910,"low":5816,"close":5901,"volume":78894,"rsi_14":59.64,"sma_20":6092.0,"sma_60":5905.67,"sma_120":6007.33},{"date":"2025-06-20","open":5901,"high":5920,"low":5797,"close":5797,"volume":145422,"rsi_14":52.15,"sma_20":6111.5,"sma_60":5898.83,"sma_120":6010.58},{"date":"2025-06-23","open":5787,"high":5806,"low":5683,"close":5759,"volume":112876,"rsi_14":41.01,"sma_20":6134.0,"sma_60":5891.5,"sma_120":6013.42},{"date":"2025-06-24","open":5768,"high":5920,"low":5768,"close":5910,"volume":134143,"rsi_14":62.93,"sma_20":6163.5,"sma_60":5887.33,"sma_120":6018.42},{"date":"2025-06-25","open":5929,"high":6081,"low":5901,"close":5939,"volume":142271,"rsi_14":52.75,"sma_20":6190.5,"sma_60":5884.5,"sma_120":6023.25},{"date":"2025-06-26","open":5939,"high":5977,"low":5778,"close":5825,"volume":106620,"rsi_14":45.54,"sma_20":6211.5,"sma_60":5879.83,"sma_120":6027.08},{"date":"2025-06-27","open":5854,"high":5882,"low":5740,"close":5768,"volume":79764,"rsi_14":33.7,"sma_20":6220.5,"sma_60":5878.83,"sma_120":6030.08},{"date":"2025-06-30","open":5768,"high":5854,"low":5759,"close":5797,"volume":47553,"rsi_14":32.22,"sma_20":6224.0,"sma_60":5883.17,"sma_120":6033.25},{"date":"2025-07-01","open":5759,"high":5977,"low":5759,"close":5948,"volume":120784,"rsi_14":43.69,"sma_20":6221.5,"sma_60":5889.83,"sma_120":6039.42},{"date":"2025-07-02","open":5948,"high":5958,"low":5825,"close":5958,"volume":89587,"rsi_14":46.46,"sma_20":6239.0,"sma_60":5899.83,"sma_120":6045.75},{"date":"2025-07-03","open":5891,"high":6232,"low":5891,"close":6185,"volume":353779,"rsi_14":63.06,"sma_20":6254.5,"sma_60":5916.17,"sma_120":6054.08},{"date":"2025-07-04","open":6185,"high":6251,"low":6100,"close":6119,"volume":156557,"rsi_14":58.97,"sma_20":6265.5,"sma_60":5930.67,"sma_120":6060.42},{"date":"2025-07-07","open":6195,"high":6195,"low":6071,"close":6138,"volume":87566,"rsi_14":62.83,"sma_20":6270.0,"sma_60":5950.17,"sma_120":6066.0},{"date":"2025-07-08","open":6090,"high":6261,"low":6071,"close":6185,"volume":129422,"rsi_14":65.52,"sma_20":6274.5,"sma_60":5971.5,"sma_120":6071.75},{"date":"2025-07-09","open":6204,"high":6223,"low":6138,"close":6195,"volume":112334,"rsi_14":63.96,"sma_20":6281.0,"sma_60":5993.83,"sma_120":6077.0},{"date":"2025-07-10","open":6223,"high":6308,"low":6185,"close":6280,"volume":140937,"rsi_14":73.39,"sma_20":6294.5,"sma_60":6011.83,"sma_120":6083.42},{"date":"2025-07-11","open":6327,"high":6375,"low":6251,"close":6289,"volume":122873,"rsi_14":76.42,"sma_20":6314.5,"sma_60":6029.83,"sma_120":6089.42},{"date":"2025-07-14","open":6318,"high":6356,"low":6214,"close":6337,"volume":105780,"rsi_14":73.68,"sma_20":6336.5,"sma_60":6049.0,"sma_120":6096.75},{"date":"2025-07-15","open":6365,"high":6365,"low":6242,"close":6299,"volume":112901,"rsi_14":69.79,"sma_20":6359.5,"sma_60":6065.0,"sma_120":6103.58},{"date":"2025-07-16","open":6299,"high":6308,"low":6081,"close":6157,"volume":119673,"rsi_14":67.68,"sma_20":6376.0,"sma_60":6081.33,"sma_120":6108.83},{"date":"2025-07-17","open":6185,"high":6232,"low":5958,"close":6043,"volume":115303,"rsi_14":63.81,"sma_20":6383.5,"sma_60":6094.5,"sma_120":6111.92},{"date":"2025-07-18","open":6043,"high":6128,"low":5986,"close":6024,"volume":87174,"rsi_14":61.54,"sma_20":6395.5,"sma_60":6106.5,"sma_120":6113.75},{"date":"2025-07-21","open":6034,"high":6195,"low":5863,"close":6147,"volume":92358,"rsi_14":60.4,"sma_20":6416.0,"sma_60":6121.0,"sma_120":6116.5},{"date":"2025-07-22","open":6166,"high":6223,"low":6052,"close":6138,"volume":81982,"rsi_14":59.41,"sma_20":6428.0,"sma_60":6134.83,"sma_120":6119.92},{"date":"2025-07-23","open":6147,"high":6337,"low":6128,"close":6308,"volume":206731,"rsi_14":56.84,"sma_20":6447.5,"sma_60":6150.0,"sma_120":6125.0},{"date":"2025-07-24","open":6251,"high":6289,"low":5891,"close":5929,"volume":593009,"rsi_14":42.19,"sma_20":6453.0,"sma_60":6157.67,"sma_120":6128.25},{"date":"2025-07-25","open":5920,"high":5986,"low":5844,"close":5873,"volume":118776,"rsi_14":39.39,"sma_20":6458.5,"sma_60":6162.33,"sma_120":6130.42},{"date":"2025-07-28","open":5910,"high":5939,"low":5797,"close":5844,"volume":118824,"rsi_14":36.15,"sma_20":6461.0,"sma_60":6168.67,"sma_120":6132.5},{"date":"2025-07-29","open":5873,"high":5873,"low":5712,"close":5825,"volume":72456,"rsi_14":35.11,"sma_20":6454.5,"sma_60":6172.67,"sma_120":6136.08},{"date":"2025-07-30","open":5863,"high":5882,"low":5740,"close":5816,"volume":161012,"rsi_14":30.08,"sma_20":6447.0,"sma_60":6176.0,"sma_120":6137.75},{"date":"2025-07-31","open":5806,"high":5854,"low":5607,"close":5626,"volume":247429,"rsi_14":25.35,"sma_20":6417.5,"sma_60":6177.5,"sma_120":6137.08},{"date":"2025-08-01","open":5579,"high":5636,"low":5333,"close":5342,"volume":210060,"rsi_14":18.56,"sma_20":6376.5,"sma_60":6174.33,"sma_120":6133.5},{"date":"2025-08-04","open":5342,"high":5408,"low":5266,"close":5342,"volume":100385,"rsi_14":19.02,"sma_20":6334.5,"sma_60":6171.83,"sma_120":6130.25},{"date":"2025-08-05","open":5361,"high":5494,"low":5352,"close":5408,"volume":70708,"rsi_14":24.52,"sma_20":6293.5,"sma_60":6169.83,"sma_120":6127.75},{"date":"2025-08-06","open":5418,"high":5494,"low":5371,"close":5437,"volume":63757,"rsi_14":28.08,"sma_20":6253.5,"sma_60":6167.17,"sma_120":6125.08},{"date":"2025-08-07","open":5522,"high":5522,"low":5389,"close":5437,"volume":189494,"rsi_14":28.47,"sma_20":6209.0,"sma_60":6164.5,"sma_120":6123.67},{"date":"2025-08-08","open":5437,"high":5484,"low":5399,"close":5408,"volume":44038,"rsi_14":20.9,"sma_20":6162.5,"sma_60":6161.17,"sma_120":6121.08},{"date":"2025-08-11","open":5484,"high":5513,"low":5437,"close":5456,"volume":62330,"rsi_14":23.91,"sma_20":6116.0,"sma_60":6159.0,"sma_120":6119.17},{"date":"2025-08-12","open":5513,"high":5626,"low":5465,"close":5503,"volume":96185,"rsi_14":16.0,"sma_20":6074.0,"sma_60":6159.67,"sma_120":6116.83},{"date":"2025-08-13","open":5579,"high":5598,"low":5475,"close":5541,"volume":58127,"rsi_14":26.97,"sma_20":6041.5,"sma_60":6161.83,"sma_120":6115.83},{"date":"2025-08-14","open":5532,"high":5560,"low":5446,"close":5494,"volume":64160,"rsi_14":27.27,"sma_20":6012.5,"sma_60":6162.67,"sma_120":6113.92},{"date":"2025-08-18","open":5494,"high":5494,"low":5361,"close":5371,"volume":95072,"rsi_14":24.49,"sma_20":5978.0,"sma_60":6161.67,"sma_120":6110.0},{"date":"2025-08-19","open":5380,"high":5437,"low":5304,"close":5304,"volume":91826,"rsi_14":23.3,"sma_20":5933.5,"sma_60":6161.17,"sma_120":6104.5},{"date":"2025-08-20","open":5276,"high":5295,"low":5191,"close":5295,"volume":89781,"rsi_14":23.3,"sma_20":5889.0,"sma_60":6160.17,"sma_120":6098.0},{"date":"2025-08-21","open":5333,"high":5361,"low":5247,"close":5247,"volume":58898,"rsi_14":27.27,"sma_20":5833.0,"sma_60":6157.0,"sma_120":6092.08},{"date":"2025-08-22","open":5219,"high":5323,"low":5219,"close":5257,"volume":67195,"rsi_14":42.37,"sma_20":5797.5,"sma_60":6154.0,"sma_120":6085.25},{"date":"2025-08-25","open":5257,"high":5295,"low":5219,"close":5238,"volume":100566,"rsi_14":40.98,"sma_20":5764.0,"sma_60":6147.67,"sma_120":6078.17},{"date":"2025-08-26","open":5266,"high":5276,"low":5124,"close":5143,"volume":235473,"rsi_14":28.12,"sma_20":5727.0,"sma_60":6137.33,"sma_120":6072.25},{"date":"2025-08-27","open":5162,"high":5191,"low":5030,"close":5039,"volume":234560,"rsi_14":20.83,"sma_20":5685.5,"sma_60":6120.5,"sma_120":6065.67},{"date":"2025-08-28","open":5039,"high":5105,"low":5011,"close":5039,"volume":69462,"rsi_14":20.83,"sma_20":5644.5,"sma_60":6110.17,"sma_120":6054.0},{"date":"2025-08-29","open":5048,"high":5096,"low":5020,"close":5048,"volume":129440,"rsi_14":22.86,"sma_20":5614.0,"sma_60":6095.33,"sma_120":6040.92},{"date":"2025-09-01","open":5058,"high":5077,"low":4973,"close":4973,"volume":120535,"rsi_14":15.07,"sma_20":5594.5,"sma_60":6078.83,"sma_120":6026.42},{"date":"2025-09-02","open":4944,"high":5011,"low":4925,"close":4944,"volume":97397,"rsi_14":8.45,"sma_20":5573.5,"sma_60":6059.33,"sma_120":6012.58},{"date":"2025-09-03","open":4954,"high":5001,"low":4935,"close":4973,"volume":78553,"rsi_14":7.14,"sma_20":5550.5,"sma_60":6039.5,"sma_120":5999.92},{"date":"2025-09-04","open":5030,"high":5058,"low":4982,"close":5001,"volume":107503,"rsi_14":11.76,"sma_20":5527.5,"sma_60":6020.67,"sma_120":5987.5},{"date":"2025-09-05","open":5020,"high":5058,"low":4963,"close":4992,"volume":104870,"rsi_14":14.29,"sma_20":5504.0,"sma_60":6002.5,"sma_120":5974.58},{"date":"2025-09-08","open":5011,"high":5067,"low":4992,"close":5039,"volume":83423,"rsi_14":24.07,"sma_20":5484.5,"sma_60":5987.17,"sma_120":5962.75},{"date":"2025-09-09","open":5048,"high":5153,"low":5048,"close":5096,"volume":123184,"rsi_14":32.2,"sma_20":5465.5,"sma_60":5972.67,"sma_120":5952.0},{"date":"2025-09-10","open":5115,"high":5228,"low":5115,"close":5200,"volume":126757,"rsi_14":46.15,"sma_20":5449.5,"sma_60":5961.0,"sma_120":5941.75},{"date":"2025-09-11","open":5200,"high":5285,"low":5115,"close":5134,"volume":168361,"rsi_14":40.85,"sma_20":5428.0,"sma_60":5948.5,"sma_120":5931.33},{"date":"2025-09-12","open":5210,"high":5238,"low":5181,"close":5219,"volume":79149,"rsi_14":48.72,"sma_20":5413.5,"sma_60":5936.5,"sma_120":5921.08},{"date":"2025-09-15","open":5266,"high":5342,"low":5247,"close":5247,"volume":144915,"rsi_14":57.75,"sma_20":5407.0,"sma_60":5926.83,"sma_120":5912.83},{"date":"2025-09-16","open":5238,"high":5257,"low":5124,"close":5124,"volume":101792,"rsi_14":56.16,"sma_20":5397.5,"sma_60":5915.67,"sma_120":5903.58},{"date":"2025-09-17","open":5162,"high":5162,"low":5096,"close":5115,"volume":98377,"rsi_14":55.41,"sma_20":5388.0,"sma_60":5901.67,"sma_120":5894.5},{"date":"2025-09-18","open":5138,"high":5186,"low":5119,"close":5148,"volume":101035,"rsi_14":56.0,"sma_20":5382.0,"sma_60":5887.5,"sma_120":5886.0},{"date":"2025-09-19","open":5430,"high":5500,"low":5320,"close":5320,"volume":169704,"rsi_14":54.55,"sma_20":5370.5,"sma_60":5873.67,"sma_120":5876.75},{"date":"2025-09-22","open":5086,"high":5153,"low":5077,"close":5105,"volume":86201,"rsi_14":60.49,"sma_20":5363.5,"sma_60":5862.0,"sma_120":5870.42},{"date":"2025-09-23","open":5153,"high":5181,"low":5105,"close":5162,"volume":79654,"rsi_14":61.9,"sma_20":5364.5,"sma_60":5850.83,"sma_120":5867.0},{"date":"2025-09-24","open":5162,"high":5162,"low":5067,"close":5105,"volume":129499,"rsi_14":56.32,"sma_20":5368.0,"sma_60":5836.0,"sma_120":5862.92},{"date":"2025-09-25","open":5143,"high":5181,"low":5077,"close":5115,"volume":51892,"rsi_14":57.47,"sma_20":5372.0,"sma_60":5821.17,"sma_120":5860.5},{"date":"2025-09-26","open":5105,"high":5105,"low":4992,"close":5011,"volume":151354,"rsi_14":48.39,"sma_20":5370.0,"sma_60":5800.5,"sma_120":5858.33},{"date":"2025-09-29","open":5077,"high":5077,"low":5011,"close":5030,"volume":45428,"rsi_14":46.07,"sma_20":5373.0,"sma_60":5781.33,"sma_120":5856.0},{"date":"2025-09-30","open":5030,"high":5048,"low":4992,"close":4992,"volume":47023,"rsi_14":36.59,"sma_20":5375.5,"sma_60":5761.17,"sma_120":5855.67},{"date":"2025-10-01","open":5030,"high":5058,"low":4973,"close":4992,"volume":85705,"rsi_14":40.0,"sma_20":5376.5,"sma_60":5740.17,"sma_120":5855.83},{"date":"2025-10-02","open":4992,"high":5086,"low":4992,"close":5077,"volume":57321,"rsi_14":40.0,"sma_20":5380.5,"sma_60":5720.5,"sma_120":5857.17},{"date":"2025-10-10","open":5096,"high":5295,"low":5086,"close":5172,"volume":410156,"rsi_14":45.12,"sma_20":5390.0,"sma_60":5701.0,"sma_120":5856.42},{"date":"2025-10-13","open":5134,"high":5276,"low":5067,"close":5210,"volume":217108,"rsi_14":56.16,"sma_20":5399.0,"sma_60":5682.0,"sma_120":5855.92},{"date":"2025-10-14","open":5238,"high":5513,"low":5219,"close":5456,"volume":376023,"rsi_14":68.37,"sma_20":5418.0,"sma_60":5666.5,"sma_120":5857.75},{"date":"2025-10-15","open":5456,"high":5560,"low":5380,"close":5560,"volume":879305,"rsi_14":71.03,"sma_20":5437.0,"sma_60":5653.5,"sma_120":5859.25},{"date":"2025-10-16","open":5588,"high":5588,"low":5361,"close":5389,"volume":197089,"rsi_14":66.09,"sma_20":5450.5,"sma_60":5640.0,"sma_120":5860.67},{"date":"2025-10-17","open":5418,"high":5484,"low":5352,"close":5380,"volume":107289,"rsi_14":63.3,"sma_20":5459.0,"sma_60":5628.33,"sma_120":5861.42},{"date":"2025-10-20","open":5371,"high":5389,"low":5219,"close":5285,"volume":141352,"rsi_14":55.75,"sma_20":5461.0,"sma_60":5615.33,"sma_120":5860.92},{"date":"2025-10-21","open":5304,"high":5389,"low":5257,"close":5266,"volume":155547,"rsi_14":57.8,"sma_20":5468.5,"sma_60":5599.83,"sma_120":5860.42},{"date":"2025-10-22","open":5266,"high":5352,"low":5210,"close":5323,"volume":214628,"rsi_14":59.65,"sma_20":5479.5,"sma_60":5585.5,"sma_120":5860.17},{"date":"2025-10-23","open":5361,"high":5399,"low":5238,"close":5247,"volume":88507,"rsi_14":61.26,"sma_20":5485.5,"sma_60":5566.83,"sma_120":5858.42},{"date":"2025-10-24","open":5323,"high":5323,"low":5228,"close":5314,"volume":89010,"rsi_14":62.93,"sma_20":5500.0,"sma_60":5556.0,"sma_120":5856.83},{"date":"2025-10-27","open":5304,"high":5389,"low":5266,"close":5304,"volume":112451,"rsi_14":64.6,"sma_20":5510.5,"sma_60":5546.0,"sma_120":5854.17},{"date":"2025-10-28","open":5314,"high":5333,"low":5247,"close":5295,"volume":125902,"rsi_14":64.04,"sma_20":5517.5,"sma_60":5536.33,"sma_120":5852.5},{"date":"2025-10-29","open":5295,"high":5304,"low":5228,"close":5257,"volume":124794,"rsi_14":58.72,"sma_20":5525.5,"sma_60":5526.33,"sma_120":5849.5},{"date":"2025-10-30","open":5314,"high":5588,"low":5219,"close":5228,"volume":240406,"rsi_14":52.94,"sma_20":5531.5,"sma_60":5516.0,"sma_120":5846.0},{"date":"2025-10-31","open":5304,"high":5304,"low":5162,"close":5162,"volume":171800,"rsi_14":47.62,"sma_20":5539.5,"sma_60":5507.83,"sma_120":5842.67},{"date":"2025-11-03","open":5200,"high":5219,"low":5020,"close":5030,"volume":220928,"rsi_14":25.81,"sma_20":5539.5,"sma_60":5502.33,"sma_120":5838.33},{"date":"2025-11-04","open":5086,"high":5115,"low":4982,"close":5011,"volume":279318,"rsi_14":15.48,"sma_20":5540.5,"sma_60":5496.5,"sma_120":5834.17},{"date":"2025-11-05","open":5086,"high":5086,"low":4831,"close":4935,"volume":241131,"rsi_14":17.57,"sma_20":5537.5,"sma_60":5488.17,"sma_120":5829.0},{"date":"2025-11-06","open":4944,"high":5039,"low":4897,"close":4944,"volume":109792,"rsi_14":18.92,"sma_20":5530.5,"sma_60":5479.5,"sma_120":5823.33},{"date":"2025-11-07","open":4887,"high":4954,"low":4831,"close":4916,"volume":158145,"rsi_14":20.9,"sma_20":5517.0,"sma_60":5470.33,"sma_120":5817.42},{"date":"2025-11-10","open":4963,"high":5039,"low":4925,"close":5011,"volume":87653,"rsi_14":32.0,"sma_20":5506.5,"sma_60":5463.33,"sma_120":5812.25},{"date":"2025-11-11","open":5067,"high":5105,"low":5030,"close":5048,"volume":74340,"rsi_14":30.14,"sma_20":5485.0,"sma_60":5456.17,"sma_120":5807.58},{"date":"2025-11-12","open":5058,"high":5200,"low":5039,"close":5181,"volume":118720,"rsi_14":45.57,"sma_20":5465.0,"sma_60":5450.5,"sma_120":5805.08},{"date":"2025-11-13","open":5191,"high":5323,"low":5162,"close":5247,"volume":179426,"rsi_14":45.57,"sma_20":5457.5,"sma_60":5445.33,"sma_120":5803.58},{"date":"2025-11-14","open":5200,"high":5304,"low":5153,"close":5172,"volume":150361,"rsi_14":41.86,"sma_20":5446.5,"sma_60":5439.67,"sma_120":5801.17},{"date":"2025-11-17","open":5210,"high":5219,"low":5096,"close":5115,"volume":90087,"rsi_14":39.56,"sma_20":5437.5,"sma_60":5435.17,"sma_120":5798.42},{"date":"2025-11-18","open":5096,"high":5143,"low":5001,"close":5011,"volume":94125,"rsi_14":36.73,"sma_20":5424.0,"sma_60":5430.0,"sma_120":5795.58},{"date":"2025-11-19","open":5011,"high":5058,"low":4954,"close":5048,"volume":62670,"rsi_14":40.4,"sma_20":5409.5,"sma_60":5425.67,"sma_120":5792.92},{"date":"2025-11-20","open":5096,"high":5172,"low":5039,"close":5115,"volume":71253,"rsi_14":47.47,"sma_20":5402.5,"sma_60":5423.33,"sma_120":5790.17},{"date":"2025-11-21","open":5067,"high":5105,"low":5001,"close":5020,"volume":73840,"rsi_14":49.47,"sma_20":5387.0,"sma_60":5419.17,"sma_120":5786.58},{"date":"2025-11-24","open":5105,"high":5105,"low":4992,"close":5001,"volume":71158,"rsi_14":49.47,"sma_20":5371.0,"sma_60":5415.0,"sma_120":5781.33},{"date":"2025-11-25","open":5020,"high":5086,"low":4954,"close":4963,"volume":113999,"rsi_14":51.65,"sma_20":5353.5,"sma_60":5411.83,"sma_120":5774.58},{"date":"2025-11-26","open":4992,"high":5086,"low":4992,"close":5086,"volume":104135,"rsi_14":57.28,"sma_20":5344.5,"sma_60":5412.67,"sma_120":5766.58},{"date":"2025-11-27","open":5067,"high":5143,"low":5058,"close":5086,"volume":102515,"rsi_14":59.0,"sma_20":5337.0,"sma_60":5413.5,"sma_120":5761.83},{"date":"2025-11-28","open":5153,"high":5191,"low":5086,"close":5124,"volume":100053,"rsi_14":56.38,"sma_20":5335.0,"sma_60":5414.83,"sma_120":5755.08},{"date":"2025-12-01","open":5153,"high":5210,"low":5067,"close":5105,"volume":88592,"rsi_14":53.26,"sma_20":5339.0,"sma_60":5417.17,"sma_120":5748.0},{"date":"2025-12-02","open":5105,"high":5219,"low":5105,"close":5172,"volume":90968,"rsi_14":49.41,"sma_20":5347.5,"sma_60":5421.17,"sma_120":5740.25},{"date":"2025-12-03","open":5181,"high":5304,"low":5172,"close":5238,"volume":103161,"rsi_14":49.41,"sma_20":5363.5,"sma_60":5425.83,"sma_120":5732.67},{"date":"2025-12-04","open":5247,"high":5257,"low":5172,"close":5200,"volume":75550,"rsi_14":51.85,"sma_20":5377.0,"sma_60":5429.33,"sma_120":5725.0},{"date":"2025-12-05","open":5181,"high":5257,"low":5153,"close":5247,"volume":92965,"rsi_14":58.75,"sma_20":5394.5,"sma_60":5433.83,"sma_120":5718.17},{"date":"2025-12-08","open":5285,"high":5285,"low":5153,"close":5191,"volume":93121,"rsi_14":62.67,"sma_20":5404.0,"sma_60":5436.5,"sma_120":5711.83},{"date":"2025-12-09","open":5210,"high":5210,"low":5129,"close":5172,"volume":64387,"rsi_14":58.9,"sma_20":5410.5,"sma_60":5437.83,"sma_120":5705.25},{"date":"2025-12-10","open":5181,"high":5191,"low":5143,"close":5162,"volume":70264,"rsi_14":53.73,"sma_20":5409.5,"sma_60":5437.17,"sma_120":5699.08},{"date":"2025-12-11","open":5200,"high":5247,"low":5153,"close":5172,"volume":116997,"rsi_14":63.79,"sma_20":5405.5,"sma_60":5437.83,"sma_120":5693.17},{"date":"2025-12-12","open":5191,"high":5295,"low":5191,"close":5295,"volume":161774,"rsi_14":72.46,"sma_20":5412.0,"sma_60":5439.17,"sma_120":5687.83},{"date":"2025-12-15","open":5219,"high":5323,"low":5219,"close":5285,"volume":127928,"rsi_14":75.76,"sma_20":5421.0,"sma_60":5439.83,"sma_120":5683.33},{"date":"2025-12-16","open":5285,"high":5333,"low":5143,"close":5162,"volume":152683,"rsi_14":56.06,"sma_20":5429.0,"sma_60":5440.5,"sma_120":5678.08},{"date":"2025-12-17","open":5181,"high":5247,"low":5153,"close":5200,"volume":72543,"rsi_14":58.57,"sma_20":5437.0,"sma_60":5442.0,"sma_120":5671.83},{"date":"2025-12-18","open":5162,"high":5181,"low":5134,"close":5162,"volume":128528,"rsi_14":52.86,"sma_20":5439.5,"sma_60":5442.5,"sma_120":5665.0},{"date":"2025-12-19","open":5162,"high":5200,"low":5105,"close":5134,"volume":189444,"rsi_14":52.11,"sma_20":5445.5,"sma_60":5444.17,"sma_120":5658.92},{"date":"2025-12-22","open":5172,"high":5228,"low":5143,"close":5210,"volume":135156,"rsi_14":52.78,"sma_20":5456.5,"sma_60":5446.0,"sma_120":5654.0},{"date":"2025-12-23","open":5210,"high":5257,"low":5181,"close":5219,"volume":113503,"rsi_14":48.48,"sma_20":5470.0,"sma_60":5447.0,"sma_120":5648.92},{"date":"2025-12-24","open":5210,"high":5276,"low":5172,"close":5210,"volume":122305,"rsi_14":50.79,"sma_20":5476.5,"sma_60":5448.83,"sma_120":5642.42},{"date":"2025-12-26","open":5181,"high":5228,"low":5105,"close":5153,"volume":176553,"rsi_14":42.19,"sma_20":5480.0,"sma_60":5449.5,"sma_120":5635.33},{"date":"2025-12-29","open":5115,"high":5115,"low":5030,"close":5077,"volume":108344,"rsi_14":40.91,"sma_20":5477.5,"sma_60":5450.67,"sma_120":5625.58},{"date":"2025-12-30","open":5077,"high":5077,"low":5020,"close":5067,"volume":94341,"rsi_14":41.54,"sma_20":5475.5,"sma_60":5451.33,"sma_120":5616.33},{"date":"2026-01-02","open":5077,"high":5086,"low":4973,"close":4992,"volume":231850,"rsi_14":37.5,"sma_20":5466.0,"sma_60":5451.33,"sma_120":5606.25},{"date":"2026-01-05","open":4992,"high":5039,"low":4906,"close":4925,"volume":314190,"rsi_14":33.33,"sma_20":5449.5,"sma_60":5450.17,"sma_120":5595.17},{"date":"2026-01-06","open":4944,"high":4973,"low":4906,"close":4935,"volume":162106,"rsi_14":21.21,"sma_20":5435.5,"sma_60":5447.67,"sma_120":5584.08},{"date":"2026-01-07","open":4935,"high":4963,"low":4878,"close":4878,"volume":233509,"rsi_14":19.72,"sma_20":5416.0,"sma_60":5442.5,"sma_120":5571.75},{"date":"2026-01-08","open":4869,"high":4935,"low":4783,"close":4783,"volume":354127,"rsi_14":20.59,"sma_20":5394.5,"sma_60":5435.0,"sma_120":5558.5},{"date":"2026-01-09","open":4831,"high":4850,"low":4774,"close":4812,"volume":154277,"rsi_14":19.4,"sma_20":5375.5,"sma_60":5423.67,"sma_120":5545.08},{"date":"2026-01-12","open":4812,"high":4878,"low":4793,"close":4831,"volume":159000,"rsi_14":23.08,"sma_20":5358.0,"sma_60":5410.83,"sma_120":5532.17},{"date":"2026-01-13","open":4831,"high":4878,"low":4812,"close":4859,"volume":148610,"rsi_14":27.69,"sma_20":5341.5,"sma_60":5401.5,"sma_120":5520.75},{"date":"2026-01-14","open":4859,"high":4973,"low":4821,"close":4963,"volume":238601,"rsi_14":30.88,"sma_20":5324.0,"sma_60":5394.17,"sma_120":5511.25},{"date":"2026-01-15","open":4963,"high":5020,"low":4925,"close":5011,"volume":205903,"rsi_14":34.72,"sma_20":5309.5,"sma_60":5389.33,"sma_120":5502.33},{"date":"2026-01-16","open":5011,"high":5020,"low":4925,"close":4935,"volume":302180,"rsi_14":44.55,"sma_20":5330.0,"sma_60":5414.17,"sma_120":5746.5},{"date":"2026-01-19","open":4935,"high":4963,"low":4859,"close":4963,"volume":234116,"rsi_14":36.84,"sma_20":5285.0,"sma_60":5377.17,"sma_120":5481.33},{"date":"2026-01-20","open":4916,"high":5048,"low":4916,"close":5020,"volume":255943,"rsi_14":45.95,"sma_20":5277.5,"sma_60":5373.17,"sma_120":5470.0},{"date":"2026-01-21","open":4982,"high":5001,"low":4887,"close":4925,"volume":242295,"rsi_14":40.96,"sma_20":5266.5,"sma_60":5366.33,"sma_120":5461.17},{"date":"2026-01-22","open":4925,"high":5077,"low":4925,"close":5001,"volume":367993,"rsi_14":50.6,"sma_20":5255.5,"sma_60":5361.0,"sma_120":5453.5},{"date":"2026-01-23","open":5011,"high":5314,"low":5011,"close":5210,"volume":465735,"rsi_14":65.31,"sma_20":5255.0,"sma_60":5359.5,"sma_120":5447.92},{"date":"2026-01-26","open":5228,"high":5361,"low":5162,"close":5228,"volume":482080,"rsi_14":65.66,"sma_20":5256.0,"sma_60":5359.0,"sma_120":5442.67},{"date":"2026-01-27","open":5210,"high":5276,"low":5115,"close":5162,"volume":328000,"rsi_14":65.0,"sma_20":5256.5,"sma_60":5357.83,"sma_120":5436.92},{"date":"2026-01-28","open":5162,"high":5399,"low":5143,"close":5238,"volume":816927,"rsi_14":74.49,"sma_20":5265.0,"sma_60":5359.17,"sma_120":5433.5},{"date":"2026-01-29","open":5295,"high":5352,"low":5105,"close":5314,"volume":514957,"rsi_14":75.73,"sma_20":5278.0,"sma_60":5364.17,"sma_120":5433.25},{"date":"2026-01-30","open":5342,"high":5371,"low":5191,"close":5323,"volume":418909,"rsi_14":75.49,"sma_20":5295.5,"sma_60":5369.67,"sma_120":5433.08},{"date":"2026-02-02","open":5295,"high":5314,"low":5096,"close":5105,"volume":333049,"rsi_14":60.66,"sma_20":5305.0,"sma_60":5372.67,"sma_120":5430.42},{"date":"2026-02-03","open":5219,"high":5247,"low":5124,"close":5200,"volume":252652,"rsi_14":60.33,"sma_20":5319.0,"sma_60":5377.17,"sma_120":5428.33},{"date":"2026-02-04","open":5200,"high":5352,"low":5162,"close":5352,"volume":352051,"rsi_14":56.43,"sma_20":5348.0,"sma_60":5421.33,"sma_120":5740.33},{"date":"2026-02-05","open":5333,"high":5361,"low":5238,"close":5304,"volume":407441,"rsi_14":52.17,"sma_20":5367.5,"sma_60":5427.17,"sma_120":5733.33},{"date":"2026-02-06","open":5210,"high":5247,"low":5063,"close":5238,"volume":356325,"rsi_14":52.55,"sma_20":5383.0,"sma_60":5431.33,"sma_120":5726.0},{"date":"2026-02-09","open":5304,"high":5371,"low":5285,"close":5314,"volume":316459,"rsi_14":57.55,"sma_20":5404.0,"sma_60":5437.0,"sma_120":5719.75},{"date":"2026-02-10","open":5380,"high":5532,"low":5352,"close":5494,"volume":602920,"rsi_14":67.35,"sma_20":5429.5,"sma_60":5445.0,"sma_120":5716.08},{"date":"2026-02-11","open":5579,"high":5579,"low":5427,"close":5532,"volume":358044,"rsi_14":67.35,"sma_20":5455.0,"sma_60":5452.67,"sma_120":5712.67},{"date":"2026-02-12","open":5569,"high":5617,"low":5522,"close":5617,"volume":351490,"rsi_14":67.79,"sma_20":5478.0,"sma_60":5460.0,"sma_120":5710.5},{"date":"2026-02-13","open":5588,"high":5626,"low":5494,"close":5560,"volume":293521,"rsi_14":69.66,"sma_20":5494.5,"sma_60":5467.5,"sma_120":5708.0},{"date":"2026-02-19","open":5607,"high":5712,"low":5607,"close":5712,"volume":375750,"rsi_14":73.58,"sma_20":5523.0,"sma_60":5476.17,"sma_120":5706.33},{"date":"2026-02-20","open":5721,"high":5910,"low":5664,"close":5910,"volume":644916,"rsi_14":78.41,"sma_20":5565.0,"sma_60":5487.83,"sma_120":5707.33},{"date":"2026-02-23","open":5967,"high":6005,"low":5759,"close":5797,"volume":472715,"rsi_14":71.43,"sma_20":5606.5,"sma_60":5499.67,"sma_120":5707.67},{"date":"2026-02-24","open":5806,"high":5816,"low":5674,"close":5730,"volume":522935,"rsi_14":68.68,"sma_20":5642.5,"sma_60":5510.5,"sma_120":5706.08},{"date":"2026-02-25","open":5778,"high":5854,"low":5759,"close":5806,"volume":334556,"rsi_14":75.0,"sma_20":5750.5,"sma_60":5491.83,"sma_120":5451.83},{"date":"2026-02-26","open":5844,"high":5854,"low":5655,"close":5664,"volume":336734,"rsi_14":71.27,"sma_20":5713.0,"sma_60":5533.33,"sma_120":5703.5},{"date":"2026-02-27","open":5664,"high":5929,"low":5588,"close":5730,"volume":823212,"rsi_14":63.89,"sma_20":5803.5,"sma_60":5513.33,"sma_120":5463.42},{"date":"2026-03-03","open":5655,"high":5702,"low":5522,"close":5532,"volume":499113,"rsi_14":57.5,"sma_20":5819.0,"sma_60":5520.5,"sma_120":5467.67},{"date":"2026-03-04","open":5456,"high":5465,"low":5039,"close":5048,"volume":824048,"rsi_14":45.1,"sma_20":5805.0,"sma_60":5519.5,"sma_120":5468.33},{"date":"2026-03-05","open":5210,"high":5352,"low":5210,"close":5285,"volume":354569,"rsi_14":49.32,"sma_20":5803.0,"sma_60":5521.5,"sma_120":5471.33},{"date":"2026-03-06","open":5276,"high":5304,"low":5143,"close":5276,"volume":366643,"rsi_14":44.33,"sma_20":5812.0,"sma_60":5522.17,"sma_120":5474.0},{"date":"2026-03-09","open":5115,"high":5210,"low":5048,"close":5143,"volume":508716,"rsi_14":40.38,"sma_20":5809.0,"sma_60":5521.17,"sma_120":5475.25},{"date":"2026-03-10","open":5276,"high":5333,"low":5219,"close":5285,"volume":304309,"rsi_14":42.01,"sma_20":5805.5,"sma_60":5521.83,"sma_120":5477.83},{"date":"2026-03-11","open":5304,"high":5513,"low":5304,"close":5399,"volume":303781,"rsi_14":46.22,"sma_20":5810.5,"sma_60":5525.5,"sma_120":5481.0},{"date":"2026-03-12","open":5418,"high":5513,"low":5399,"close":5437,"volume":186416,"rsi_14":43.19,"sma_20":5821.0,"sma_60":5530.17,"sma_120":5484.0},{"date":"2026-03-13","open":5389,"high":5446,"low":5276,"close":5371,"volume":163383,"rsi_14":35.68,"sma_20":5824.0,"sma_60":5533.83,"sma_120":5485.5},{"date":"2026-03-16","open":5371,"high":5418,"low":5314,"close":5333,"volume":190994,"rsi_14":37.17,"sma_20":5815.5,"sma_60":5583.83,"sma_120":5632.92},{"date":"2026-03-17","open":5323,"high":5371,"low":5276,"close":5352,"volume":238535,"rsi_14":39.25,"sma_20":5806.0,"sma_60":5582.0,"sma_120":5624.25},{"date":"2026-03-18","open":5361,"high":5456,"low":5333,"close":5418,"volume":197017,"rsi_14":38.92,"sma_20":5795.5,"sma_60":5579.5,"sma_120":5616.5},{"date":"2026-03-19","open":5352,"high":5399,"low":5304,"close":5352,"volume":231030,"rsi_14":40.68,"sma_20":5784.5,"sma_60":5578.83,"sma_120":5609.42},{"date":"2026-03-20","open":5352,"high":5626,"low":5314,"close":5607,"volume":572852,"rsi_14":46.7,"sma_20":5779.0,"sma_60":5582.83,"sma_120":5605.58},{"date":"2026-03-23","open":5588,"high":5588,"low":5418,"close":5484,"volume":495123,"rsi_14":48.68,"sma_20":5756.5,"sma_60":5586.33,"sma_120":5600.83},{"date":"2026-03-24","open":5588,"high":5712,"low":5437,"close":5532,"volume":537330,"rsi_14":67.83,"sma_20":5742.5,"sma_60":5591.0,"sma_120":5595.42},{"date":"2026-03-25","open":5550,"high":5569,"low":5494,"close":5532,"volume":351466,"rsi_14":61.02,"sma_20":5732.0,"sma_60":5594.67,"sma_120":5590.08},{"date":"2026-03-26","open":5541,"high":5550,"low":5361,"close":5437,"volume":488423,"rsi_14":56.69,"sma_20":5712.5,"sma_60":5598.0,"sma_120":5582.42},{"date":"2026-03-27","open":5380,"high":5456,"low":5238,"close":5380,"volume":537067,"rsi_14":60.5,"sma_20":5697.5,"sma_60":5599.17,"sma_120":5577.58},{"date":"2026-03-30","open":5440,"high":5450,"low":5310,"close":5370,"volume":559488,"rsi_14":42.22,"sma_20":5663.5,"sma_60":5595.33,"sma_120":5570.67},{"date":"2026-03-31","open":5370,"high":5380,"low":5170,"close":5200,"volume":407780,"rsi_14":32.14,"sma_20":5631.5,"sma_60":5588.83,"sma_120":5562.58},{"date":"2026-04-01","open":5460,"high":5470,"low":5330,"close":5450,"volume":333986,"rsi_14":40.99,"sma_20":5637.5,"sma_60":5587.17,"sma_120":5556.75},{"date":"2026-04-02","open":5440,"high":5460,"low":5120,"close":5160,"volume":482042,"rsi_14":36.07,"sma_20":5616.5,"sma_60":5581.17,"sma_120":5548.58},{"date":"2026-04-03","open":5300,"high":5430,"low":5220,"close":5220,"volume":300771,"rsi_14":38.92,"sma_20":5599.0,"sma_60":5577.33,"sma_120":5542.58},{"date":"2026-04-06","open":5270,"high":5320,"low":5140,"close":5170,"volume":190871,"rsi_14":37.23,"sma_20":5586.0,"sma_60":5575.0,"sma_120":5538.67},{"date":"2026-04-07","open":5180,"high":5300,"low":5160,"close":5160,"volume":176523,"rsi_14":34.62,"sma_20":5565.0,"sma_60":5572.83,"sma_120":5534.67},{"date":"2026-04-08","open":5270,"high":5440,"low":5260,"close":5420,"volume":252508,"rsi_14":44.28,"sma_20":5551.0,"sma_60":5576.33,"sma_120":5532.25},{"date":"2026-04-09","open":5390,"high":5640,"low":5350,"close":5500,"volume":540368,"rsi_14":38.46,"sma_20":5539.0,"sma_60":5581.0,"sma_120":5530.25},{"date":"2026-04-10","open":5600,"high":5710,"low":5500,"close":5660,"volume":474631,"rsi_14":46.49,"sma_20":5538.5,"sma_60":5588.83,"sma_120":5529.58},{"date":"2026-04-13","open":5580,"high":5670,"low":5510,"close":5640,"volume":236912,"rsi_14":44.51,"sma_20":5539.0,"sma_60":5594.67,"sma_120":5529.0},{"date":"2026-04-14","open":5660,"high":5730,"low":5600,"close":5680,"volume":278961,"rsi_14":45.7,"sma_20":5540.5,"sma_60":5600.5,"sma_120":5528.33},{"date":"2026-04-15","open":5720,"high":5760,"low":5650,"close":5690,"volume":295172,"rsi_14":48.59,"sma_20":5539.0,"sma_60":5604.17,"sma_120":5527.33},{"date":"2026-04-16","open":5730,"high":5820,"low":5700,"close":5780,"volume":396589,"rsi_14":52.78,"sma_20":5545.5,"sma_60":5608.17,"sma_120":5526.75},{"date":"2026-04-17","open":5810,"high":5970,"low":5710,"close":5900,"volume":627216,"rsi_14":66.46,"sma_20":5544.5,"sma_60":5615.5,"sma_120":5527.58},{"date":"2026-04-20","open":5900,"high":5900,"low":5720,"close":5770,"volume":372640,"rsi_14":68.15,"sma_20":5543.5,"sma_60":5621.67,"sma_120":5528.42},{"date":"2026-04-21","open":5780,"high":5880,"low":5760,"close":5800,"volume":688346,"rsi_14":62.96,"sma_20":5541.5,"sma_60":5630.17,"sma_120":5530.08},{"date":"2026-04-22","open":6240,"high":6300,"low":5900,"close":6050,"volume":1775183,"rsi_14":83.97,"sma_20":5552.0,"sma_60":5642.17,"sma_120":5533.92},{"date":"2026-04-23","open":6100,"high":6160,"low":5900,"close":6030,"volume":710539,"rsi_14":81.89,"sma_20":5566.5,"sma_60":5652.67,"sma_120":5538.0},{"date":"2026-04-24","open":6030,"high":6180,"low":6020,"close":6160,"volume":748124,"rsi_14":86.67,"sma_20":5590.5,"sma_60":5667.0,"sma_120":5543.08},{"date":"2026-04-27","open":6220,"high":6550,"low":6160,"close":6510,"volume":1441328,"rsi_14":89.94,"sma_20":5647.5,"sma_60":5687.5,"sma_120":5551.25},{"date":"2026-04-28","open":6560,"high":6940,"low":6460,"close":6730,"volume":2306348,"rsi_14":89.7,"sma_20":5724.0,"sma_60":5712.33,"sma_120":5562.08},{"date":"2026-04-29","open":6900,"high":6900,"low":6520,"close":6760,"volume":1765420,"rsi_14":89.38,"sma_20":5789.5,"sma_60":5735.5,"sma_120":5574.08},{"date":"2026-04-30","open":6710,"high":7260,"low":6440,"close":7030,"volume":2416264,"rsi_14":90.91,"sma_20":5968.0,"sma_60":5686.0,"sma_120":5686.5},{"date":"2026-05-04","open":7120,"high":7400,"low":6880,"close":6990,"volume":1828620,"rsi_14":89.02,"sma_20":5971.5,"sma_60":5794.17,"sma_120":5608.67},{"date":"2026-05-06","open":7050,"high":7240,"low":6870,"close":7100,"volume":1430127,"rsi_14":89.44,"sma_20":6068.0,"sma_60":5821.0,"sma_120":5623.83},{"date":"2026-05-07","open":7110,"high":7230,"low":6930,"close":7110,"volume":762263,"rsi_14":89.44,"sma_20":6165.5,"sma_60":5845.33,"sma_120":5639.17},{"date":"2026-05-08","open":7110,"high":7170,"low":6930,"close":7170,"volume":652568,"rsi_14":89.27,"sma_20":6253.0,"sma_60":5871.5,"sma_120":5654.58},{"date":"2026-05-11","open":7170,"high":7230,"low":6700,"close":6750,"volume":912864,"rsi_14":70.53,"sma_20":6315.5,"sma_60":5891.83,"sma_120":5666.0},{"date":"2026-05-12","open":6850,"high":7050,"low":6620,"close":6680,"volume":854794,"rsi_14":72.64,"sma_20":6366.5,"sma_60":5909.67,"sma_120":5675.92},{"date":"2026-05-13","open":6680,"high":6680,"low":6400,"close":6540,"volume":655248,"rsi_14":67.45,"sma_20":6411.5,"sma_60":5922.0,"sma_120":5685.25},{"date":"2026-05-14","open":6540,"high":7310,"low":6500,"close":7200,"volume":1391157,"rsi_14":72.73,"sma_20":6487.5,"sma_60":5944.67,"sma_120":5699.33},{"date":"2026-05-15","open":7210,"high":7900,"low":6840,"close":7490,"volume":4624717,"rsi_14":76.07,"sma_20":6577.5,"sma_60":5970.67,"sma_120":5715.58},{"date":"2026-05-18","open":7500,"high":7510,"low":6870,"close":6950,"volume":1129004,"rsi_14":62.31,"sma_20":6636.0,"sma_60":5988.67,"sma_120":5728.42},{"date":"2026-05-19","open":6940,"high":7260,"low":6620,"close":7030,"volume":1390737,"rsi_14":58.84,"sma_20":6692.5,"sma_60":6005.33,"sma_120":5742.0},{"date":"2026-05-20","open":7030,"high":7030,"low":6440,"close":6570,"volume":904015,"rsi_14":47.48,"sma_20":6732.5,"sma_60":6010.83,"sma_120":5751.58},{"date":"2026-05-21","open":6690,"high":6980,"low":6670,"close":6750,"volume":529095,"rsi_14":49.85,"sma_20":6780.0,"sma_60":6021.33,"sma_120":5763.5},{"date":"2026-05-22","open":6810,"high":6940,"low":6740,"close":6760,"volume":349648,"rsi_14":45.6,"sma_20":6815.5,"sma_60":6033.17,"sma_120":5774.92},{"date":"2026-05-26","open":6790,"high":6910,"low":6590,"close":6850,"volume":557107,"rsi_14":47.76,"sma_20":6856.5,"sma_60":6045.17,"sma_120":5786.58},{"date":"2026-05-27","open":6860,"high":6870,"low":6430,"close":6450,"volume":621906,"rsi_14":40.47,"sma_20":6871.0,"sma_60":6053.0,"sma_120":5795.42},{"date":"2026-05-28","open":6460,"high":6510,"low":5990,"close":6110,"volume":693114,"rsi_14":36.63,"sma_20":6851.0,"sma_60":6054.0,"sma_120":5801.33},{"date":"2026-05-29","open":6170,"high":6240,"low":5870,"close":5930,"volume":485665,"rsi_14":33.94,"sma_20":6811.0,"sma_60":6055.5,"sma_120":5806.67},{"date":"2026-06-01","open":5930,"high":5930,"low":5600,"close":5610,"volume":581885,"rsi_14":34.84,"sma_20":6753.5,"sma_60":6060.17,"sma_120":5809.17},{"date":"2026-06-02","open":5580,"high":5620,"low":5340,"close":5470,"volume":670431,"rsi_14":34.2,"sma_20":6675.5,"sma_60":6058.33,"sma_120":5810.83},{"date":"2026-06-04","open":5470,"high":5500,"low":5370,"close":5380,"volume":466509,"rsi_14":34.66,"sma_20":6595.0,"sma_60":6055.17,"sma_120":5811.75},{"date":"2026-06-05","open":5400,"high":5580,"low":5260,"close":5340,"volume":401351,"rsi_14":20.57,"sma_20":6507.0,"sma_60":6053.67,"sma_120":5811.58},{"date":"2026-06-08","open":5230,"high":5290,"low":5080,"close":5100,"volume":499192,"rsi_14":11.58,"sma_20":6406.5,"sma_60":6045.67,"sma_120":5808.58},{"date":"2026-06-09","open":5150,"high":5440,"low":5150,"close":5370,"volume":329085,"rsi_14":22.18,"sma_20":6316.5,"sma_60":6040.17,"sma_120":5807.5},{"date":"2026-06-10","open":5440,"high":5740,"low":5330,"close":5710,"volume":982536,"rsi_14":28.71,"sma_20":6264.5,"sma_60":6039.67,"sma_120":5807.08},{"date":"2026-06-11","open":5680,"high":5880,"low":5540,"close":5820,"volume":433223,"rsi_14":36.36,"sma_20":6221.5,"sma_60":6042.17,"sma_120":5806.67},{"date":"2026-06-12","open":5980,"high":6390,"low":5860,"close":6120,"volume":760728,"rsi_14":39.02,"sma_20":6200.5,"sma_60":6050.33,"sma_120":5810.25},{"date":"2026-06-15","open":6200,"high":6360,"low":5990,"close":6220,"volume":663447,"rsi_14":40.88,"sma_20":6151.5,"sma_60":6059.83,"sma_120":5814.75},{"date":"2026-06-16","open":6220,"high":6240,"low":6030,"close":6110,"volume":339183,"rsi_14":37.58,"sma_20":6082.5,"sma_60":6066.33,"sma_120":5819.17},{"date":"2026-06-17","open":6220,"high":6370,"low":5810,"close":5850,"volume":615493,"rsi_14":64.74,"sma_20":5840.0,"sma_60":6100.5,"sma_120":5847.83},{"date":"2026-06-18","open":5850,"high":5860,"low":5580,"close":5610,"volume":334165,"rsi_14":40.88,"sma_20":5956.5,"sma_60":6064.5,"sma_120":5821.5},{"date":"2026-06-19","open":5610,"high":5680,"low":5430,"close":5540,"volume":343569,"rsi_14":42.59,"sma_20":5905.0,"sma_60":6060.33,"sma_120":5821.5},{"date":"2026-06-22","open":5420,"high":5540,"low":5350,"close":5420,"volume":333084,"rsi_14":46.09,"sma_20":5838.5,"sma_60":6053.33,"sma_120":5819.92},{"date":"2026-06-23","open":5410,"high":5430,"low":5160,"close":5190,"volume":440544,"rsi_14":44.44,"sma_20":5760.0,"sma_60":6042.5,"sma_120":5816.5},{"date":"2026-06-24","open":5190,"high":5310,"low":5110,"close":5270,"volume":408514,"rsi_14":47.81,"sma_20":5681.0,"sma_60":6034.67,"sma_120":5813.83},{"date":"2026-06-25","open":5270,"high":5360,"low":5160,"close":5210,"volume":278444,"rsi_14":47.43,"sma_20":5619.0,"sma_60":6026.83,"sma_120":5811.0},{"date":"2026-06-26","open":5210,"high":5270,"low":4950,"close":5050,"volume":650031,"rsi_14":48.98,"sma_20":5566.0,"sma_60":6021.5,"sma_120":5807.08},{"date":"2026-06-29","open":5020,"high":5420,"low":5010,"close":5380,"volume":458013,"rsi_14":50.2,"sma_20":5538.5,"sma_60":6024.5,"sma_120":5806.5},{"date":"2026-06-30","open":5350,"high":5360,"low":5220,"close":5250,"volume":269366,"rsi_14":40.0,"sma_20":5520.5,"sma_60":6021.17,"sma_120":5806.0},{"date":"2026-07-01","open":5290,"high":5360,"low":5190,"close":5220,"volume":272092,"rsi_14":36.49,"sma_20":5508.0,"sma_60":6022.17,"sma_120":5805.42},{"date":"2026-07-02","open":5180,"high":5450,"low":5110,"close":5300,"volume":378342,"rsi_14":29.5,"sma_20":5504.0,"sma_60":6023.5,"sma_120":5806.17},{"date":"2026-07-03","open":5370,"high":5420,"low":5250,"close":5330,"volume":292130,"rsi_14":26.94,"sma_20":5503.5,"sma_60":6026.17,"sma_120":5807.08},{"date":"2026-07-06","open":5340,"high":5360,"low":5210,"close":5240,"volume":173039,"rsi_14":27.23,"sma_20":5510.5,"sma_60":6027.5,"sma_120":5807.5},{"date":"2026-07-07","open":5210,"high":5360,"low":5140,"close":5280,"volume":305328,"rsi_14":33.14,"sma_20":5506.0,"sma_60":6025.17,"sma_120":5807.42},{"date":"2026-07-08","open":5230,"high":5340,"low":5120,"close":5170,"volume":278864,"rsi_14":35.9,"sma_20":5479.0,"sma_60":6019.67,"sma_120":5806.08},{"date":"2026-07-09","open":5170,"high":5220,"low":5030,"close":5060,"volume":277119,"rsi_14":35.0,"sma_20":5441.0,"sma_60":6009.67,"sma_120":5802.67},{"date":"2026-07-10","open":5090,"high":5270,"low":5090,"close":5200,"volume":204213,"rsi_14":43.21,"sma_20":5395.0,"sma_60":6002.33,"sma_120":5799.83},{"date":"2026-07-13","open":5160,"high":5280,"low":5050,"close":5070,"volume":251629,"rsi_14":46.05,"sma_20":5337.5,"sma_60":5992.17,"sma_120":5796.58},{"date":"2026-07-14","open":5070,"high":5100,"low":4990,"close":5070,"volume":362124,"rsi_14":43.06,"sma_20":5285.5,"sma_60":5981.83,"sma_120":5793.83},{"date":"2026-07-15","open":5090,"high":5210,"low":5090,"close":5100,"volume":178308,"rsi_14":46.1,"sma_20":5248.0,"sma_60":5970.5,"sma_120":5792.25},{"date":"2026-07-16","open":5100,"high":5180,"low":5030,"close":5110,"volume":211816,"rsi_14":52.38,"sma_20":5223.0,"sma_60":5957.33,"sma_120":5790.42},{"date":"2026-07-20","open":5070,"high":5140,"low":5000,"close":5070,"volume":247946,"rsi_14":34.02,"sma_20":5199.5,"sma_60":5945.67,"sma_120":5787.67},{"date":"2026-07-21","open":5080,"high":5120,"low":5030,"close":5070,"volume":189416,"rsi_14":39.29,"sma_20":5182.0,"sma_60":5933.5,"sma_120":5785.75},{"date":"2026-07-22","open":5150,"high":5220,"low":5050,"close":5070,"volume":239658,"rsi_14":40.74,"sma_20":5176.0,"sma_60":5917.17,"sma_120":5784.0},{"date":"2026-07-23","open":5090,"high":5260,"low":5090,"close":5230,"volume":247919,"rsi_14":46.07,"sma_20":5174.0,"sma_60":5903.83,"sma_120":5783.92},{"date":"2026-07-24","open":5190,"high":5320,"low":5120,"close":5160,"volume":213182,"rsi_14":40.86,"sma_20":5171.5,"sma_60":5887.17,"sma_120":5782.17},{"date":"2026-07-27","open":5190,"high":5300,"low":5150,"close":5190,"volume":140937,"rsi_14":47.13,"sma_20":5178.5,"sma_60":5865.17,"sma_120":5780.67},{"date":"2026-07-28","open":5100,"high":5190,"low":5030,"close":5060,"volume":283805,"rsi_14":38.54,"sma_20":5162.5,"sma_60":5837.33,"sma_120":5777.75},{"date":"2026-07-29","open":5060,"high":5140,"low":4825,"close":4990,"volume":747659,"rsi_14":40.22,"sma_20":5149.5,"sma_60":5807.83,"sma_120":5775.92},{"date":"2026-07-30","open":4900,"high":5400,"low":4900,"close":5380,"volume":628762,"rsi_14":63.33,"sma_20":5157.5,"sma_60":5780.33,"sma_120":5773.92},{"date":"2026-07-31","open":5380,"high":5470,"low":5300,"close":5440,"volume":369312,"rsi_14":60.71,"sma_20":5164.5,"sma_60":5754.5,"sma_120":5774.33},{"date":"2026-08-03","open":5430,"high":5590,"low":5340,"close":5520,"volume":360495,"rsi_14":71.03,"sma_20":5174.0,"sma_60":5728.17,"sma_120":5774.58},{"date":"2026-08-04","open":5520,"high":5630,"low":5470,"close":5580,"volume":286238,"rsi_14":72.57,"sma_20":5191.0,"sma_60":5702.67,"sma_120":5774.0},{"date":"2026-08-05","open":5580,"high":5730,"low":5580,"close":5650,"volume":266121,"rsi_14":73.5,"sma_20":5209.5,"sma_60":5677.33,"sma_120":5774.42},{"date":"2026-08-06","open":5600,"high":5710,"low":5560,"close":5660,"volume":210948,"rsi_14":73.5,"sma_20":5234.0,"sma_60":5659.17,"sma_120":5775.5},{"date":"2026-08-07","open":5670,"high":5940,"low":5650,"close":5860,"volume":439016,"rsi_14":79.7,"sma_20":5274.0,"sma_60":5645.5,"sma_120":5777.58},{"date":"2026-08-10","open":5860,"high":6000,"low":5760,"close":5890,"volume":251661,"rsi_14":80.15,"sma_20":5308.5,"sma_60":5634.67,"sma_120":5778.33},{"date":"2026-08-11","open":5900,"high":5960,"low":5780,"close":5800,"volume":160627,"rsi_14":75.17,"sma_20":5345.0,"sma_60":5611.33,"sma_120":5778.0},{"date":"2026-08-12","open":5800,"high":5840,"low":5630,"close":5770,"volume":341372,"rsi_14":70.45,"sma_20":5380.0,"sma_60":5582.67,"sma_120":5776.67},{"date":"2026-08-13","open":5770,"high":5830,"low":5610,"close":5640,"volume":233147,"rsi_14":67.39,"sma_20":5407.0,"sma_60":5560.83,"sma_120":5774.75},{"date":"2026-08-14","open":5620,"high":6000,"low":5600,"close":5690,"volume":220640,"rsi_14":67.86,"sma_20":5436.0,"sma_60":5538.5,"sma_120":5771.92},{"date":"2026-08-18","open":5670,"high":5690,"low":5380,"close":5410,"volume":505914,"rsi_14":61.29,"sma_20":5453.0,"sma_60":5519.17,"sma_120":5765.0},{"date":"2026-08-19","open":5370,"high":5450,"low":5280,"close":5390,"volume":217592,"rsi_14":63.33,"sma_20":5469.0,"sma_60":5496.5,"sma_120":5758.92},{"date":"2026-08-20","open":5400,"high":5500,"low":5350,"close":5440,"volume":232405,"rsi_14":52.59,"sma_20":5487.5,"sma_60":5474.5,"sma_120":5753.83},{"date":"2026-08-21","open":5420,"high":5420,"low":5230,"close":5290,"volume":315655,"rsi_14":44.0,"sma_20":5490.5,"sma_60":5448.5,"sma_120":5746.83},{"date":"2026-08-24","open":5340,"high":5500,"low":5270,"close":5440,"volume":186569,"rsi_14":46.97,"sma_20":5504.5,"sma_60":5431.67,"sma_120":5742.33},{"date":"2026-08-25","open":5490,"high":5700,"low":5390,"close":5700,"volume":278862,"rsi_14":53.95,"sma_20":5530.0,"sma_60":5424.83,"sma_120":5739.42},{"date":"2026-08-26","open":5710,"high":5740,"low":5570,"close":5650,"volume":147671,"rsi_14":50.0,"sma_20":5559.5,"sma_60":5420.17,"sma_120":5737.83},{"date":"2026-08-27","open":5650,"high":5790,"low":5570,"close":5600,"volume":139971,"rsi_14":48.05,"sma_20":5590.0,"sma_60":5420.0,"sma_120":5740.08},{"date":"2026-08-28","open":5600,"high":5700,"low":5510,"close":5620,"volume":150834,"rsi_14":41.18,"sma_20":5602.0,"sma_60":5422.5,"sma_120":5740.42},{"date":"2026-08-31","open":5570,"high":5610,"low":5500,"close":5560,"volume":105878,"rsi_14":38.13,"sma_20":5608.0,"sma_60":5425.5,"sma_120":5740.33},{"date":"2026-09-01","open":5580,"high":5600,"low":5480,"close":5520,"volume":130715,"rsi_14":39.55,"sma_20":5608.0,"sma_60":5428.5,"sma_120":5741.08},{"date":"2026-09-02","open":5460,"high":5600,"low":5420,"close":5440,"volume":142322,"rsi_14":38.13,"sma_20":5601.0,"sma_60":5434.17,"sma_120":5739.92},{"date":"2026-09-03","open":5480,"high":5700,"low":5460,"close":5590,"volume":235923,"rsi_14":48.23,"sma_20":5598.0,"sma_60":5437.83,"sma_120":5739.0},{"date":"2026-09-04","open":5650,"high":5720,"low":5550,"close":5590,"volume":145628,"rsi_14":46.32,"sma_20":5594.5,"sma_60":5435.83,"sma_120":5737.75},{"date":"2026-09-07","open":5580,"high":5680,"low":5520,"close":5650,"volume":123349,"rsi_14":60.53,"sma_20":5584.0,"sma_60":5433.0,"sma_120":5737.58},{"date":"2026-09-08","open":5670,"high":5720,"low":5580,"close":5650,"volume":112913,"rsi_14":61.61,"sma_20":5572.0,"sma_60":5425.17,"sma_120":5737.75},{"date":"2026-09-09","open":5650,"high":5650,"low":5490,"close":5570,"volume":167145,"rsi_14":55.65,"sma_20":5560.5,"sma_60":5414.33,"sma_120":5737.08},{"date":"2026-09-10","open":5570,"high":5680,"low":5460,"close":5650,"volume":258522,"rsi_14":66.67,"sma_20":5554.5,"sma_60":5406.67,"sma_120":5736.5},{"date":"2026-09-11","open":5570,"high":5670,"low":5530,"close":5590,"volume":221586,"rsi_14":57.58,"sma_20":5552.0,"sma_60":5402.33,"sma_120":5736.0},{"date":"2026-09-14","open":5590,"high":5660,"low":5530,"close":5580,"volume":91569,"rsi_14":41.89,"sma_20":5546.5,"sma_60":5401.83,"sma_120":5733.17},{"date":"2026-09-15","open":5560,"high":5710,"low":5530,"close":5620,"volume":205007,"rsi_14":47.95,"sma_20":5557.0,"sma_60":5403.17,"sma_120":5731.75},{"date":"2026-09-16","open":5600,"high":5660,"low":5510,"close":5610,"volume":112422,"rsi_14":50.72,"sma_20":5568.0,"sma_60":5406.33,"sma_120":5729.83},{"date":"2026-09-17","open":5620,"high":5790,"low":5610,"close":5700,"volume":302415,"rsi_14":55.26,"sma_20":5581.0,"sma_60":5414.83,"sma_120":5728.67},{"date":"2026-09-18","open":5730,"high":5790,"low":5690,"close":5730,"volume":207727,"rsi_14":61.64,"sma_20":5603.0,"sma_60":5422.5,"sma_120":5728.58},{"date":"2026-09-21","open":5730,"high":5750,"low":5620,"close":5680,"volume":165916,"rsi_14":60.81,"sma_20":5615.0,"sma_60":5430.33,"sma_120":5728.58},{"date":"2026-09-22","open":5640,"high":5690,"low":5580,"close":5620,"volume":130012,"rsi_14":62.5,"sma_20":5611.0,"sma_60":5439.83,"sma_120":5730.67},{"date":"2026-09-23","open":5620,"high":5630,"low":5480,"close":5550,"volume":174507,"rsi_14":46.88,"sma_20":5606.0,"sma_60":5442.67,"sma_120":5733.58},{"date":"2026-09-28","open":5550,"high":5690,"low":5510,"close":5600,"volume":230491,"rsi_14":50.72,"sma_20":5606.0,"sma_60":5448.5,"sma_120":5734.83},{"date":"2026-09-29","open":5620,"high":5690,"low":5500,"close":5610,"volume":146422,"rsi_14":46.88,"sma_20":5605.5,"sma_60":5455.0,"sma_120":5738.58},{"date":"2026-09-30","open":5610,"high":5680,"low":5570,"close":5610,"volume":130912,"rsi_14":46.88,"sma_20":5608.0,"sma_60":5460.17,"sma_120":5741.83},{"date":"2026-10-01","open":5820,"high":6070,"low":5600,"close":5630,"volume":1334152,"rsi_14":55.17,"sma_20":5613.5,"sma_60":5465.17,"sma_120":5745.67},{"date":"2026-10-02","open":5640,"high":5900,"low":5550,"close":5720,"volume":446625,"rsi_14":55.93,"sma_20":5627.5,"sma_60":5473.17,"sma_120":5750.33},{"date":"2026-10-06","open":5750,"high":5790,"low":5590,"close":5720,"volume":230756,"rsi_14":62.26,"sma_20":5634.0,"sma_60":5480.5,"sma_120":5752.83},{"date":"2026-10-07","open":5720,"high":5730,"low":5590,"close":5660,"volume":258639,"rsi_14":56.9,"sma_20":5637.5,"sma_60":5488.67,"sma_120":5754.17},{"date":"2026-10-08","open":5650,"high":5650,"low":5500,"close":5530,"volume":194108,"rsi_14":43.28,"sma_20":5631.5,"sma_60":5496.5,"sma_120":5753.08},{"date":"2026-10-12","open":5500,"high":5630,"low":5400,"close":5450,"volume":303670,"rsi_14":39.19,"sma_20":5621.5,"sma_60":5500.67,"sma_120":5751.5},{"date":"2026-10-13","open":5380,"high":5840,"low":5320,"close":5490,"volume":293211,"rsi_14":34.78,"sma_20":5617.5,"sma_60":5507.67,"sma_120":5749.92},{"date":"2026-10-14","open":5500,"high":5720,"low":5460,"close":5510,"volume":344720,"rsi_14":33.82,"sma_20":5610.5,"sma_60":5515.0,"sma_120":5748.42},{"date":"2026-10-15","open":5460,"high":5590,"low":5350,"close":5390,"volume":398129,"rsi_14":30.67,"sma_20":5600.5,"sma_60":5519.83,"sma_120":5745.17},{"date":"2026-10-16","open":5360,"high":5580,"low":5360,"close":5430,"volume":1336906,"rsi_14":36.99,"sma_20":5593.0,"sma_60":5525.17,"sma_120":5741.25},{"date":"2026-10-19","open":5320,"high":5430,"low":5200,"close":5420,"volume":487314,"rsi_14":40.3,"sma_20":5583.0,"sma_60":5531.0,"sma_120":5738.33},{"date":"2026-10-20","open":5310,"high":5400,"low":5200,"close":5250,"volume":386132,"rsi_14":27.85,"sma_20":5565.0,"sma_60":5534.0,"sma_120":5733.75},{"date":"2026-10-21","open":5310,"high":5340,"low":5220,"close":5280,"volume":276982,"rsi_14":29.63,"sma_20":5544.0,"sma_60":5537.5,"sma_120":5727.33},{"date":"2026-10-22","open":5230,"high":5400,"low":5140,"close":5150,"volume":298931,"rsi_14":25.53,"sma_20":5515.0,"sma_60":5536.17,"sma_120":5720.0},{"date":"2026-10-23","open":5109,"high":5109,"low":4971,"close":5100,"volume":417340}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1854.6611870008894,"pbr":0.24,"per":2.75,"roa":2.65,"roe":4.32,"grade":"C","comment":"PER 2.74배, ROE 4.32%","revenue":3277470479441.0,"analysis":"PER 2.7배입니다. ROE 4.3%입니다. 시가총액 5080.00억. 매출 3.28조, 영업이익 1133.14억.","eps_basis":"TTM","debt_ratio":0.6321401949091728,"market_cap":510000000000,"net_income":185779707403.0,"total_debt":1367583993983.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.66,"total_assets":3531002813094.0,"total_equity":2163418819111.0,"profit_margin":5.67,"revenue_basis":"TTM","dividend_yield":4.98,"net_income_basis":"TTM","operating_income":113314394450.0,"operating_margin":3.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5100.0,"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":45333.0},{"date":"2016-10-25","close":44833.0},{"date":"2016-10-26","close":45167.0},{"date":"2016-10-27","close":44500.0},{"date":"2016-10-28","close":44667.0},{"date":"2016-10-31","close":42667.0},{"date":"2016-11-01","close":42333.0},{"date":"2016-11-02","close":40333.0},{"date":"2016-11-03","close":40000.0},{"date":"2016-11-04","close":42333.0},{"date":"2016-11-07","close":45833.0},{"date":"2016-11-08","close":44333.0},{"date":"2016-11-09","close":46500.0},{"date":"2016-11-10","close":48333.0},{"date":"2016-11-11","close":48500.0},{"date":"2016-11-14","close":47667.0},{"date":"2016-11-15","close":47333.0},{"date":"2016-11-16","close":47000.0},{"date":"2016-11-17","close":48000.0},{"date":"2016-11-18","close":47000.0},{"date":"2016-11-21","close":47000.0},{"date":"2016-11-22","close":45667.0},{"date":"2016-11-23","close":44333.0},{"date":"2016-11-24","close":45500.0},{"date":"2016-11-25","close":46167.0},{"date":"2016-11-28","close":46833.0},{"date":"2016-11-29","close":47167.0},{"date":"2016-11-30","close":47667.0},{"date":"2016-12-01","close":48333.0},{"date":"2016-12-02","close":48333.0},{"date":"2016-12-05","close":48000.0},{"date":"2016-12-06","close":48167.0},{"date":"2016-12-07","close":47333.0},{"date":"2016-12-08","close":48833.0},{"date":"2016-12-09","close":48667.0},{"date":"2016-12-12","close":48500.0},{"date":"2016-12-13","close":48333.0},{"date":"2016-12-14","close":48167.0},{"date":"2016-12-15","close":48333.0},{"date":"2016-12-16","close":48667.0},{"date":"2016-12-19","close":48333.0},{"date":"2016-12-20","close":47667.0},{"date":"2016-12-21","close":48333.0},{"date":"2016-12-22","close":47333.0},{"date":"2016-12-23","close":47333.0},{"date":"2016-12-26","close":47333.0},{"date":"2016-12-27","close":47667.0},{"date":"2016-12-28","close":48000.0},{"date":"2016-12-29","close":48500.0},{"date":"2017-01-02","close":49000.0},{"date":"2017-01-03","close":49333.0},{"date":"2017-01-04","close":51000.0},{"date":"2017-01-05","close":52167.0},{"date":"2017-01-06","close":51667.0},{"date":"2017-01-09","close":52167.0},{"date":"2017-01-10","close":48000.0},{"date":"2017-01-11","close":47667.0},{"date":"2017-01-12","close":47833.0},{"date":"2017-01-13","close":47000.0},{"date":"2017-01-16","close":47667.0},{"date":"2017-01-17","close":46667.0},{"date":"2017-01-18","close":46333.0},{"date":"2017-01-19","close":46333.0},{"date":"2017-01-20","close":44500.0},{"date":"2017-01-23","close":43833.0},{"date":"2017-01-24","close":44500.0},{"date":"2017-01-25","close":44333.0},{"date":"2017-01-26","close":44167.0},{"date":"2017-01-31","close":45500.0},{"date":"2017-02-01","close":46333.0},{"date":"2017-02-02","close":46333.0},{"date":"2017-02-03","close":46667.0},{"date":"2017-02-06","close":45167.0},{"date":"2017-02-07","close":44667.0},{"date":"2017-02-08","close":44167.0},{"date":"2017-02-09","close":44167.0},{"date":"2017-02-10","close":44167.0},{"date":"2017-02-13","close":44167.0},{"date":"2017-02-14","close":43667.0},{"date":"2017-02-15","close":43667.0},{"date":"2017-02-16","close":43167.0},{"date":"2017-02-17","close":42833.0},{"date":"2017-02-20","close":42333.0},{"date":"2017-02-21","close":44000.0},{"date":"2017-02-22","close":43667.0},{"date":"2017-02-23","close":43667.0},{"date":"2017-02-24","close":43333.0},{"date":"2017-02-27","close":43833.0},{"date":"2017-02-28","close":42833.0},{"date":"2017-03-02","close":43000.0},{"date":"2017-03-03","close":43333.0},{"date":"2017-03-06","close":43000.0},{"date":"2017-03-07","close":43167.0},{"date":"2017-03-08","close":43000.0},{"date":"2017-03-09","close":43000.0},{"date":"2017-03-10","close":42833.0},{"date":"2017-03-13","close":43000.0},{"date":"2017-03-14","close":43167.0},{"date":"2017-03-15","close":43500.0},{"date":"2017-03-16","close":44000.0},{"date":"2017-03-17","close":43500.0},{"date":"2017-03-20","close":43167.0},{"date":"2017-03-21","close":43667.0},{"date":"2017-03-22","close":42667.0},{"date":"2017-03-23","close":42667.0},{"date":"2017-03-24","close":42667.0},{"date":"2017-03-27","close":41500.0},{"date":"2017-03-28","close":41667.0},{"date":"2017-03-29","close":41667.0},{"date":"2017-03-30","close":41167.0},{"date":"2017-03-31","close":41167.0},{"date":"2017-04-03","close":41500.0},{"date":"2017-04-04","close":41500.0},{"date":"2017-04-05","close":41333.0},{"date":"2017-04-06","close":40833.0},{"date":"2017-04-07","close":42000.0},{"date":"2017-04-10","close":41667.0},{"date":"2017-04-11","close":41333.0},{"date":"2017-04-12","close":41000.0},{"date":"2017-04-13","close":41333.0},{"date":"2017-04-14","close":41000.0},{"date":"2017-04-17","close":42500.0},{"date":"2017-04-18","close":44000.0},{"date":"2017-04-19","close":44667.0},{"date":"2017-04-20","close":44333.0},{"date":"2017-04-21","close":44500.0},{"date":"2017-04-24","close":47167.0},{"date":"2017-04-25","close":47500.0},{"date":"2017-04-26","close":48500.0},{"date":"2017-04-27","close":50000.0},{"date":"2017-04-28","close":51667.0},{"date":"2017-05-02","close":51000.0},{"date":"2017-05-04","close":51167.0},{"date":"2017-05-08","close":50167.0},{"date":"2017-05-10","close":48500.0},{"date":"2017-05-11","close":50333.0},{"date":"2017-05-12","close":50167.0},{"date":"2017-05-15","close":49167.0},{"date":"2017-05-16","close":49500.0},{"date":"2017-05-17","close":50000.0},{"date":"2017-05-18","close":50000.0},{"date":"2017-05-19","close":49167.0},{"date":"2017-05-22","close":48667.0},{"date":"2017-05-23","close":50667.0},{"date":"2017-05-24","close":49500.0},{"date":"2017-05-25","close":50000.0},{"date":"2017-05-26","close":49667.0},{"date":"2017-05-29","close":49167.0},{"date":"2017-05-30","close":49333.0},{"date":"2017-05-31","close":49833.0},{"date":"2017-06-01","close":50667.0},{"date":"2017-06-02","close":51000.0},{"date":"2017-06-05","close":50667.0},{"date":"2017-06-07","close":50000.0},{"date":"2017-06-08","close":47167.0},{"date":"2017-06-09","close":45333.0},{"date":"2017-06-12","close":45167.0},{"date":"2017-06-13","close":46000.0},{"date":"2017-06-14","close":44833.0},{"date":"2017-06-15","close":45167.0},{"date":"2017-06-16","close":44833.0},{"date":"2017-06-19","close":44000.0},{"date":"2017-06-20","close":42667.0},{"date":"2017-06-21","close":42167.0},{"date":"2017-06-22","close":41667.0},{"date":"2017-06-23","close":41833.0},{"date":"2017-06-26","close":41500.0},{"date":"2017-06-27","close":42167.0},{"date":"2017-06-28","close":43000.0},{"date":"2017-06-29","close":43333.0},{"date":"2017-06-30","close":43000.0},{"date":"2017-07-03","close":43667.0},{"date":"2017-07-04","close":43167.0},{"date":"2017-07-05","close":42667.0},{"date":"2017-07-06","close":42500.0},{"date":"2017-07-07","close":42500.0},{"date":"2017-07-10","close":41667.0},{"date":"2017-07-11","close":41667.0},{"date":"2017-07-12","close":41833.0},{"date":"2017-07-13","close":41500.0},{"date":"2017-07-14","close":41167.0},{"date":"2017-07-17","close":40667.0},{"date":"2017-07-18","close":39333.0},{"date":"2017-07-19","close":39333.0},{"date":"2017-07-20","close":41000.0},{"date":"2017-07-21","close":41167.0},{"date":"2017-07-24","close":41333.0},{"date":"2017-07-25","close":41667.0},{"date":"2017-07-26","close":40667.0},{"date":"2017-07-27","close":40667.0},{"date":"2017-07-28","close":40833.0},{"date":"2017-07-31","close":40667.0},{"date":"2017-08-01","close":40667.0},{"date":"2017-08-02","close":40333.0},{"date":"2017-08-03","close":39667.0},{"date":"2017-08-04","close":40833.0},{"date":"2017-08-07","close":42000.0},{"date":"2017-08-08","close":41333.0},{"date":"2017-08-09","close":40500.0},{"date":"2017-08-10","close":40000.0},{"date":"2017-08-11","close":39833.0},{"date":"2017-08-14","close":40500.0},{"date":"2017-08-16","close":39833.0},{"date":"2017-08-17","close":39833.0},{"date":"2017-08-18","close":39500.0},{"date":"2017-08-21","close":39500.0},{"date":"2017-08-22","close":39333.0},{"date":"2017-08-23","close":39000.0},{"date":"2017-08-24","close":38167.0},{"date":"2017-08-25","close":38000.0},{"date":"2017-08-28","close":36333.0},{"date":"2017-08-29","close":36000.0},{"date":"2017-08-30","close":35667.0},{"date":"2017-08-31","close":35333.0},{"date":"2017-09-01","close":35167.0},{"date":"2017-09-04","close":33267.0},{"date":"2017-09-05","close":33033.0},{"date":"2017-09-06","close":33033.0},{"date":"2017-09-07","close":33100.0},{"date":"2017-09-08","close":32233.0},{"date":"2017-09-11","close":30967.0},{"date":"2017-09-12","close":28333.0},{"date":"2017-09-13","close":28333.0},{"date":"2017-09-14","close":27467.0},{"date":"2017-09-15","close":25333.0},{"date":"2017-09-18","close":26000.0},{"date":"2017-09-19","close":27067.0},{"date":"2017-09-20","close":26467.0},{"date":"2017-09-21","close":26100.0},{"date":"2017-09-22","close":24433.0},{"date":"2017-09-25","close":23733.0},{"date":"2017-09-26","close":23300.0},{"date":"2017-09-27","close":23467.0},{"date":"2017-09-28","close":23633.0},{"date":"2017-09-29","close":24867.0},{"date":"2017-10-10","close":25000.0},{"date":"2017-10-11","close":24733.0},{"date":"2017-10-12","close":24300.0},{"date":"2017-10-13","close":23800.0},{"date":"2017-10-16","close":23467.0},{"date":"2017-10-17","close":23733.0},{"date":"2017-10-18","close":23767.0},{"date":"2017-10-19","close":24400.0},{"date":"2017-10-20","close":24900.0},{"date":"2017-10-23","close":24500.0},{"date":"2017-10-24","close":24400.0},{"date":"2017-10-25","close":24267.0},{"date":"2017-10-26","close":24567.0},{"date":"2017-10-27","close":24667.0},{"date":"2017-10-30","close":24533.0},{"date":"2017-10-31","close":24300.0},{"date":"2017-11-01","close":24233.0},{"date":"2017-11-02","close":23700.0},{"date":"2017-11-03","close":23800.0},{"date":"2017-11-06","close":23800.0},{"date":"2017-11-07","close":23333.0},{"date":"2017-11-08","close":23333.0},{"date":"2017-11-09","close":23167.0},{"date":"2017-11-10","close":23167.0},{"date":"2017-11-13","close":22433.0},{"date":"2017-11-14","close":22167.0},{"date":"2017-11-15","close":20933.0},{"date":"2017-11-16","close":20267.0},{"date":"2017-11-17","close":21133.0},{"date":"2017-11-20","close":21567.0},{"date":"2017-11-21","close":21133.0},{"date":"2017-11-22","close":20833.0},{"date":"2017-11-23","close":20567.0},{"date":"2017-11-24","close":20800.0},{"date":"2017-11-27","close":20567.0},{"date":"2017-11-28","close":20067.0},{"date":"2017-11-29","close":20033.0},{"date":"2017-11-30","close":20133.0},{"date":"2017-12-01","close":20067.0},{"date":"2017-12-04","close":20467.0},{"date":"2017-12-05","close":26600.0},{"date":"2017-12-06","close":34500.0},{"date":"2017-12-07","close":28333.0},{"date":"2017-12-08","close":23400.0},{"date":"2017-12-11","close":30400.0},{"date":"2017-12-12","close":28767.0},{"date":"2017-12-13","close":26467.0},{"date":"2017-12-14","close":25533.0},{"date":"2017-12-15","close":26733.0},{"date":"2017-12-18","close":25600.0},{"date":"2017-12-19","close":26100.0},{"date":"2017-12-20","close":24800.0},{"date":"2017-12-21","close":26900.0},{"date":"2017-12-22","close":25167.0},{"date":"2017-12-26","close":23733.0},{"date":"2017-12-27","close":24500.0},{"date":"2017-12-28","close":24733.0},{"date":"2018-01-02","close":32133.0},{"date":"2018-01-03","close":41667.0},{"date":"2018-01-04","close":41667.0},{"date":"2018-01-05","close":41000.0},{"date":"2018-01-08","close":40333.0},{"date":"2018-01-09","close":38667.0},{"date":"2018-01-10","close":38000.0},{"date":"2018-01-11","close":35333.0},{"date":"2018-01-12","close":35667.0},{"date":"2018-01-15","close":35167.0},{"date":"2018-01-16","close":34333.0},{"date":"2018-01-17","close":37167.0},{"date":"2018-01-18","close":35333.0},{"date":"2018-01-19","close":35167.0},{"date":"2018-01-22","close":35000.0},{"date":"2018-01-23","close":35333.0},{"date":"2018-01-24","close":35833.0},{"date":"2018-01-25","close":36667.0},{"date":"2018-01-26","close":36500.0},{"date":"2018-01-29","close":37000.0},{"date":"2018-01-30","close":37167.0},{"date":"2018-01-31","close":35333.0},{"date":"2018-02-01","close":36000.0},{"date":"2018-02-02","close":35333.0},{"date":"2018-02-05","close":34833.0},{"date":"2018-02-06","close":34167.0},{"date":"2018-02-07","close":33667.0},{"date":"2018-02-08","close":33833.0},{"date":"2018-02-09","close":33167.0},{"date":"2018-02-12","close":33667.0},{"date":"2018-02-13","close":33300.0},{"date":"2018-02-14","close":33200.0},{"date":"2018-02-19","close":32500.0},{"date":"2018-02-20","close":32733.0},{"date":"2018-02-21","close":33500.0},{"date":"2018-02-22","close":33000.0},{"date":"2018-02-23","close":33100.0},{"date":"2018-02-26","close":32533.0},{"date":"2018-02-27","close":32967.0},{"date":"2018-02-28","close":32967.0},{"date":"2018-03-02","close":33300.0},{"date":"2018-03-05","close":33000.0},{"date":"2018-03-06","close":32333.0},{"date":"2018-03-07","close":32633.0},{"date":"2018-03-08","close":32033.0},{"date":"2018-03-09","close":32367.0},{"date":"2018-03-12","close":32667.0},{"date":"2018-03-13","close":32833.0},{"date":"2018-03-14","close":32667.0},{"date":"2018-03-15","close":33233.0},{"date":"2018-03-16","close":32733.0},{"date":"2018-03-19","close":34667.0},{"date":"2018-03-20","close":45000.0},{"date":"2018-03-21","close":41167.0},{"date":"2018-03-22","close":38333.0},{"date":"2018-03-23","close":36000.0},{"date":"2018-03-26","close":38500.0},{"date":"2018-03-27","close":38167.0},{"date":"2018-03-28","close":36167.0},{"date":"2018-03-29","close":36667.0},{"date":"2018-03-30","close":37667.0},{"date":"2018-04-02","close":37000.0},{"date":"2018-04-03","close":36167.0},{"date":"2018-04-04","close":35167.0},{"date":"2018-04-05","close":35333.0},{"date":"2018-04-06","close":34167.0},{"date":"2018-04-09","close":34333.0},{"date":"2018-04-10","close":36167.0},{"date":"2018-04-11","close":37667.0},{"date":"2018-04-12","close":37500.0},{"date":"2018-04-13","close":39500.0},{"date":"2018-04-16","close":39333.0},{"date":"2018-04-17","close":40000.0},{"date":"2018-04-18","close":36000.0},{"date":"2018-04-19","close":36500.0},{"date":"2018-04-20","close":37333.0},{"date":"2018-04-23","close":37833.0},{"date":"2018-04-24","close":37167.0},{"date":"2018-04-25","close":37333.0},{"date":"2018-04-26","close":38333.0},{"date":"2018-04-27","close":36833.0},{"date":"2018-04-30","close":37333.0},{"date":"2018-05-02","close":37167.0},{"date":"2018-05-03","close":36333.0},{"date":"2018-05-04","close":35500.0},{"date":"2018-05-08","close":37333.0},{"date":"2018-05-09","close":37167.0},{"date":"2018-05-10","close":36667.0},{"date":"2018-05-11","close":37333.0},{"date":"2018-05-14","close":38167.0},{"date":"2018-05-15","close":37000.0},{"date":"2018-05-16","close":36333.0},{"date":"2018-05-17","close":36333.0},{"date":"2018-05-18","close":36833.0},{"date":"2018-05-21","close":36167.0},{"date":"2018-05-23","close":34667.0},{"date":"2018-05-24","close":33233.0},{"date":"2018-05-25","close":32300.0},{"date":"2018-05-28","close":34500.0},{"date":"2018-05-29","close":33167.0},{"date":"2018-05-30","close":33300.0},{"date":"2018-05-31","close":32900.0},{"date":"2018-06-01","close":33000.0},{"date":"2018-06-04","close":32533.0},{"date":"2018-06-05","close":32767.0},{"date":"2018-06-07","close":33267.0},{"date":"2018-06-08","close":33300.0},{"date":"2018-06-11","close":33500.0},{"date":"2018-06-12","close":32500.0},{"date":"2018-06-14","close":31533.0},{"date":"2018-06-15","close":32267.0},{"date":"2018-06-18","close":32133.0},{"date":"2018-06-19","close":30600.0},{"date":"2018-06-20","close":29500.0},{"date":"2018-06-21","close":29233.0},{"date":"2018-06-22","close":28533.0},{"date":"2018-06-25","close":28767.0},{"date":"2018-06-26","close":28033.0},{"date":"2018-06-27","close":27733.0},{"date":"2018-06-28","close":26900.0},{"date":"2018-06-29","close":26267.0},{"date":"2018-07-02","close":25200.0},{"date":"2018-07-03","close":24900.0},{"date":"2018-07-04","close":25633.0},{"date":"2018-07-05","close":25767.0},{"date":"2018-07-06","close":25333.0},{"date":"2018-07-09","close":25333.0},{"date":"2018-07-10","close":25967.0},{"date":"2018-07-11","close":25367.0},{"date":"2018-07-12","close":25433.0},{"date":"2018-07-13","close":25767.0},{"date":"2018-07-16","close":26000.0},{"date":"2018-07-17","close":26333.0},{"date":"2018-07-18","close":25733.0},{"date":"2018-07-19","close":25600.0},{"date":"2018-07-20","close":24800.0},{"date":"2018-07-23","close":24067.0},{"date":"2018-07-24","close":24067.0},{"date":"2018-07-25","close":23767.0},{"date":"2018-07-26","close":23967.0},{"date":"2018-07-27","close":24400.0},{"date":"2018-07-30","close":23933.0},{"date":"2018-07-31","close":24333.0},{"date":"2018-08-01","close":25167.0},{"date":"2018-08-02","close":25833.0},{"date":"2018-08-03","close":26000.0},{"date":"2018-08-06","close":26333.0},{"date":"2018-08-07","close":26467.0},{"date":"2018-08-08","close":26500.0},{"date":"2018-08-09","close":26600.0},{"date":"2018-08-10","close":26667.0},{"date":"2018-08-13","close":26333.0},{"date":"2018-08-14","close":26567.0},{"date":"2018-08-16","close":26667.0},{"date":"2018-08-17","close":27067.0},{"date":"2018-08-20","close":27067.0},{"date":"2018-08-21","close":26667.0},{"date":"2018-08-22","close":27167.0},{"date":"2018-08-23","close":26667.0},{"date":"2018-08-24","close":26833.0},{"date":"2018-08-27","close":26933.0},{"date":"2018-08-28","close":27367.0},{"date":"2018-08-29","close":27333.0},{"date":"2018-08-30","close":26967.0},{"date":"2018-08-31","close":27367.0},{"date":"2018-09-03","close":27433.0},{"date":"2018-09-04","close":27400.0},{"date":"2018-09-05","close":27333.0},{"date":"2018-09-06","close":26167.0},{"date":"2018-09-07","close":26433.0},{"date":"2018-09-10","close":26667.0},{"date":"2018-09-11","close":26833.0},{"date":"2018-09-12","close":27000.0},{"date":"2018-09-13","close":29500.0},{"date":"2018-09-14","close":29800.0},{"date":"2018-09-17","close":29767.0},{"date":"2018-09-18","close":30167.0},{"date":"2018-09-19","close":30467.0},{"date":"2018-09-20","close":30433.0},{"date":"2018-09-21","close":30333.0},{"date":"2018-09-27","close":30167.0},{"date":"2018-09-28","close":30500.0},{"date":"2018-10-01","close":30667.0},{"date":"2018-10-02","close":30300.0},{"date":"2018-10-04","close":30267.0},{"date":"2018-10-05","close":30567.0},{"date":"2018-10-08","close":29667.0},{"date":"2018-10-10","close":29800.0},{"date":"2018-10-11","close":29600.0},{"date":"2018-10-12","close":29600.0},{"date":"2018-10-15","close":28733.0},{"date":"2018-10-16","close":28767.0},{"date":"2018-10-17","close":29033.0},{"date":"2018-10-18","close":29067.0},{"date":"2018-10-19","close":28967.0},{"date":"2018-10-22","close":28333.0},{"date":"2018-10-23","close":27533.0},{"date":"2018-10-24","close":26000.0},{"date":"2018-10-25","close":23833.0},{"date":"2018-10-26","close":23833.0},{"date":"2018-10-29","close":23200.0},{"date":"2018-10-30","close":22667.0},{"date":"2018-10-31","close":23700.0},{"date":"2018-11-01","close":24500.0},{"date":"2018-11-02","close":24667.0},{"date":"2018-11-05","close":24167.0},{"date":"2018-11-06","close":24433.0},{"date":"2018-11-07","close":23667.0},{"date":"2018-11-08","close":24567.0},{"date":"2018-11-09","close":24633.0},{"date":"2018-11-12","close":24133.0},{"date":"2018-11-13","close":24133.0},{"date":"2018-11-14","close":24133.0},{"date":"2018-11-15","close":23733.0},{"date":"2018-11-16","close":23933.0},{"date":"2018-11-19","close":23933.0},{"date":"2018-11-20","close":23667.0},{"date":"2018-11-21","close":23567.0},{"date":"2018-11-22","close":23167.0},{"date":"2018-11-23","close":22967.0},{"date":"2018-11-26","close":22233.0},{"date":"2018-11-27","close":22500.0},{"date":"2018-11-28","close":22233.0},{"date":"2018-11-29","close":21833.0},{"date":"2018-11-30","close":22133.0},{"date":"2018-12-03","close":22233.0},{"date":"2018-12-04","close":22100.0},{"date":"2018-12-05","close":22200.0},{"date":"2018-12-06","close":22100.0},{"date":"2018-12-07","close":22067.0},{"date":"2018-12-10","close":21233.0},{"date":"2018-12-11","close":21233.0},{"date":"2018-12-12","close":21600.0},{"date":"2018-12-13","close":21700.0},{"date":"2018-12-14","close":21067.0},{"date":"2018-12-17","close":21433.0},{"date":"2018-12-18","close":22333.0},{"date":"2018-12-19","close":21567.0},{"date":"2018-12-20","close":21300.0},{"date":"2018-12-21","close":21633.0},{"date":"2018-12-24","close":21700.0},{"date":"2018-12-26","close":21167.0},{"date":"2018-12-27","close":21233.0},{"date":"2018-12-28","close":21400.0},{"date":"2019-01-02","close":21900.0},{"date":"2019-01-03","close":22333.0},{"date":"2019-01-04","close":25467.0},{"date":"2019-01-07","close":33100.0},{"date":"2019-01-08","close":43000.0},{"date":"2019-01-09","close":43667.0},{"date":"2019-01-10","close":40000.0},{"date":"2019-01-11","close":38167.0},{"date":"2019-01-14","close":36667.0},{"date":"2019-01-15","close":37000.0},{"date":"2019-01-16","close":36000.0},{"date":"2019-01-17","close":38000.0},{"date":"2019-01-18","close":35500.0},{"date":"2019-01-21","close":38167.0},{"date":"2019-01-22","close":36833.0},{"date":"2019-01-23","close":33500.0},{"date":"2019-01-24","close":34000.0},{"date":"2019-01-25","close":33500.0},{"date":"2019-01-28","close":32067.0},{"date":"2019-01-29","close":30500.0},{"date":"2019-01-30","close":31233.0},{"date":"2019-01-31","close":31100.0},{"date":"2019-02-01","close":30233.0},{"date":"2019-02-07","close":30867.0},{"date":"2019-02-08","close":40000.0},{"date":"2019-02-11","close":36000.0},{"date":"2019-02-12","close":34667.0},{"date":"2019-02-13","close":33833.0},{"date":"2019-02-14","close":34667.0},{"date":"2019-02-15","close":34500.0},{"date":"2019-02-18","close":33333.0},{"date":"2019-02-19","close":34000.0},{"date":"2019-02-20","close":33333.0},{"date":"2019-02-21","close":32500.0},{"date":"2019-02-22","close":31567.0},{"date":"2019-02-25","close":32500.0},{"date":"2019-02-26","close":32033.0},{"date":"2019-02-27","close":36667.0},{"date":"2019-02-28","close":33833.0},{"date":"2019-03-04","close":35500.0},{"date":"2019-03-05","close":36500.0},{"date":"2019-03-06","close":35500.0},{"date":"2019-03-07","close":35000.0},{"date":"2019-03-08","close":35833.0},{"date":"2019-03-11","close":34500.0},{"date":"2019-03-12","close":34833.0},{"date":"2019-03-13","close":32667.0},{"date":"2019-03-14","close":31867.0},{"date":"2019-03-15","close":31267.0},{"date":"2019-03-18","close":30233.0},{"date":"2019-03-19","close":28033.0},{"date":"2019-03-20","close":27767.0},{"date":"2019-03-21","close":26767.0},{"date":"2019-03-22","close":25933.0},{"date":"2019-03-25","close":24833.0},{"date":"2019-03-26","close":25333.0},{"date":"2019-03-27","close":25333.0},{"date":"2019-03-28","close":23533.0},{"date":"2019-03-29","close":26933.0},{"date":"2019-04-01","close":26100.0},{"date":"2019-04-02","close":27167.0},{"date":"2019-04-03","close":32767.0},{"date":"2019-04-04","close":33333.0},{"date":"2019-04-05","close":30433.0},{"date":"2019-04-08","close":29100.0},{"date":"2019-04-09","close":31833.0},{"date":"2019-04-10","close":31400.0},{"date":"2019-04-11","close":31967.0},{"date":"2019-04-12","close":31533.0},{"date":"2019-04-15","close":31567.0},{"date":"2019-04-16","close":31600.0},{"date":"2019-04-17","close":32900.0},{"date":"2019-04-18","close":32000.0},{"date":"2019-04-19","close":33067.0},{"date":"2019-04-22","close":36500.0},{"date":"2019-04-23","close":35500.0},{"date":"2019-04-24","close":33333.0},{"date":"2019-04-25","close":33167.0},{"date":"2019-04-26","close":35000.0},{"date":"2019-04-29","close":33333.0},{"date":"2019-04-30","close":33667.0},{"date":"2019-05-02","close":34333.0},{"date":"2019-05-03","close":34333.0},{"date":"2019-05-07","close":34167.0},{"date":"2019-05-08","close":36167.0},{"date":"2019-05-09","close":34000.0},{"date":"2019-05-10","close":34833.0},{"date":"2019-05-13","close":35000.0},{"date":"2019-05-14","close":34500.0},{"date":"2019-05-15","close":36167.0},{"date":"2019-05-16","close":34000.0},{"date":"2019-05-17","close":34667.0},{"date":"2019-05-20","close":34833.0},{"date":"2019-05-21","close":34667.0},{"date":"2019-05-22","close":35000.0},{"date":"2019-05-23","close":35667.0},{"date":"2019-05-24","close":35000.0},{"date":"2019-05-27","close":33333.0},{"date":"2019-05-28","close":28200.0},{"date":"2019-05-29","close":26167.0},{"date":"2019-05-30","close":27167.0},{"date":"2019-05-31","close":27900.0},{"date":"2019-06-03","close":27167.0},{"date":"2019-06-04","close":27700.0},{"date":"2019-06-05","close":26800.0},{"date":"2019-06-07","close":25600.0},{"date":"2019-06-10","close":25267.0},{"date":"2019-06-11","close":25500.0},{"date":"2019-06-12","close":25667.0},{"date":"2019-06-13","close":26100.0},{"date":"2019-06-14","close":26033.0},{"date":"2019-06-17","close":25433.0},{"date":"2019-06-18","close":24500.0},{"date":"2019-06-19","close":24933.0},{"date":"2019-06-20","close":24900.0},{"date":"2019-06-21","close":24533.0},{"date":"2019-06-24","close":23800.0},{"date":"2019-06-25","close":23333.0},{"date":"2019-06-26","close":23233.0},{"date":"2019-06-27","close":22700.0},{"date":"2019-06-28","close":22733.0},{"date":"2019-07-01","close":23033.0},{"date":"2019-07-02","close":23333.0},{"date":"2019-07-03","close":23167.0},{"date":"2019-07-04","close":22733.0},{"date":"2019-07-05","close":22733.0},{"date":"2019-07-08","close":22000.0},{"date":"2019-07-09","close":21500.0},{"date":"2019-07-10","close":27933.0},{"date":"2019-07-11","close":24400.0},{"date":"2019-07-12","close":23767.0},{"date":"2019-07-15","close":22933.0},{"date":"2019-07-16","close":22833.0},{"date":"2019-07-17","close":23100.0},{"date":"2019-07-18","close":22667.0},{"date":"2019-07-19","close":22567.0},{"date":"2019-07-22","close":22767.0},{"date":"2019-07-23","close":22800.0},{"date":"2019-07-24","close":22767.0},{"date":"2019-07-25","close":22800.0},{"date":"2019-07-26","close":23067.0},{"date":"2019-07-29","close":22200.0},{"date":"2019-07-30","close":22267.0},{"date":"2019-07-31","close":21967.0},{"date":"2019-08-01","close":22000.0},{"date":"2019-08-02","close":21667.0},{"date":"2019-08-05","close":19833.0},{"date":"2019-08-06","close":19700.0},{"date":"2019-08-07","close":19833.0},{"date":"2019-08-08","close":19667.0},{"date":"2019-08-09","close":20000.0},{"date":"2019-08-12","close":20800.0},{"date":"2019-08-13","close":20333.0},{"date":"2019-08-14","close":20000.0},{"date":"2019-08-16","close":19900.0},{"date":"2019-08-19","close":19867.0},{"date":"2019-08-20","close":19733.0},{"date":"2019-08-21","close":19767.0},{"date":"2019-08-22","close":19567.0},{"date":"2019-08-23","close":19733.0},{"date":"2019-08-26","close":19767.0},{"date":"2019-08-27","close":19467.0},{"date":"2019-08-28","close":20000.0},{"date":"2019-08-29","close":20000.0},{"date":"2019-08-30","close":20000.0},{"date":"2019-09-02","close":20000.0},{"date":"2019-09-03","close":20000.0},{"date":"2019-09-04","close":20000.0},{"date":"2019-09-05","close":20000.0},{"date":"2019-09-06","close":20000.0},{"date":"2019-09-09","close":20000.0},{"date":"2019-09-10","close":20000.0},{"date":"2019-09-11","close":20000.0},{"date":"2019-09-16","close":20000.0},{"date":"2019-09-17","close":20000.0},{"date":"2019-09-18","close":20000.0},{"date":"2019-09-19","close":14227.4453},{"date":"2019-09-20","close":11313.3896},{"date":"2019-09-23","close":12513.2939},{"date":"2019-09-24","close":11184.8301},{"date":"2019-09-25","close":10413.46},{"date":"2019-09-26","close":10242.0449},{"date":"2019-09-27","close":9684.9473},{"date":"2019-09-30","close":8956.4336},{"date":"2019-10-01","close":9127.8486},{"date":"2019-10-02","close":8699.3105},{"date":"2019-10-04","close":8699.3105},{"date":"2019-10-07","close":8442.1885},{"date":"2019-10-08","close":8416.4766},{"date":"2019-10-10","close":8347.9102},{"date":"2019-10-11","close":8390.7646},{"date":"2019-10-14","close":8313.6279},{"date":"2019-10-15","close":8150.7822},{"date":"2019-10-16","close":8185.0659},{"date":"2019-10-17","close":7885.0898},{"date":"2019-10-18","close":7807.9531},{"date":"2019-10-21","close":7576.543},{"date":"2019-10-22","close":7533.689},{"date":"2019-10-23","close":7319.4199},{"date":"2019-10-24","close":7105.1514},{"date":"2019-10-25","close":6822.3169},{"date":"2019-10-28","close":6848.0288},{"date":"2019-10-29","close":6873.7412},{"date":"2019-10-30","close":6745.1802},{"date":"2019-10-31","close":6608.0483},{"date":"2019-11-01","close":6616.6191},{"date":"2019-11-04","close":6556.6235},{"date":"2019-11-05","close":6599.4766},{"date":"2019-11-06","close":6762.3218},{"date":"2019-11-07","close":6968.0195},{"date":"2019-11-08","close":7079.439},{"date":"2019-11-11","close":7010.8735},{"date":"2019-11-12","close":6899.4531},{"date":"2019-11-13","close":6856.5996},{"date":"2019-11-14","close":6762.3218},{"date":"2019-11-15","close":6899.4531},{"date":"2019-11-18","close":6770.8926},{"date":"2019-11-19","close":6685.1846},{"date":"2019-11-20","close":6453.7749},{"date":"2019-11-21","close":6256.647},{"date":"2019-11-22","close":6153.7983},{"date":"2019-11-25","close":6582.3359},{"date":"2019-11-26","close":6419.4917},{"date":"2019-11-27","close":6282.3594},{"date":"2019-11-28","close":6248.0762},{"date":"2019-11-29","close":6290.9307},{"date":"2019-12-02","close":6290.9307},{"date":"2019-12-03","close":6308.0718},{"date":"2019-12-04","close":6256.647},{"date":"2019-12-05","close":6273.7886},{"date":"2019-12-06","close":6256.647},{"date":"2019-12-09","close":6282.3594},{"date":"2019-12-10","close":6282.3594},{"date":"2019-12-11","close":6170.9404},{"date":"2019-12-12","close":6239.5054},{"date":"2019-12-13","close":6239.5054},{"date":"2019-12-16","close":6299.5005},{"date":"2019-12-17","close":6316.6421},{"date":"2019-12-18","close":6316.6421},{"date":"2019-12-19","close":6385.208},{"date":"2019-12-20","close":6393.7788},{"date":"2019-12-23","close":6359.4961},{"date":"2019-12-24","close":6290.9307},{"date":"2019-12-26","close":6290.9307},{"date":"2019-12-27","close":6256.647},{"date":"2019-12-30","close":6685.1846},{"date":"2020-01-02","close":6625.1899},{"date":"2020-01-03","close":6599.4766},{"date":"2020-01-06","close":6599.4766},{"date":"2020-01-07","close":6582.3359},{"date":"2020-01-08","close":6350.9253},{"date":"2020-01-09","close":6428.062},{"date":"2020-01-10","close":6436.6328},{"date":"2020-01-13","close":6505.1997},{"date":"2020-01-14","close":6530.9116},{"date":"2020-01-15","close":6599.4766},{"date":"2020-01-16","close":6590.9067},{"date":"2020-01-17","close":6556.6235},{"date":"2020-01-20","close":6505.1997},{"date":"2020-01-21","close":6393.7788},{"date":"2020-01-22","close":6470.9165},{"date":"2020-01-23","close":6428.062},{"date":"2020-01-28","close":6239.5054},{"date":"2020-01-29","close":6359.4961},{"date":"2020-01-30","close":6213.7939},{"date":"2020-01-31","close":6162.3691},{"date":"2020-02-03","close":6025.2368},{"date":"2020-02-04","close":6093.8027},{"date":"2020-02-05","close":6128.0859},{"date":"2020-02-06","close":6282.3594},{"date":"2020-02-07","close":6170.9404},{"date":"2020-02-10","close":6145.2271},{"date":"2020-02-11","close":6256.647},{"date":"2020-02-12","close":6248.0762},{"date":"2020-02-13","close":6196.6519},{"date":"2020-02-14","close":6213.7939},{"date":"2020-02-17","close":6179.5103},{"date":"2020-02-18","close":6205.2231},{"date":"2020-02-19","close":6230.9346},{"date":"2020-02-20","close":6170.9404},{"date":"2020-02-21","close":6248.0762},{"date":"2020-02-24","close":6196.6519},{"date":"2020-02-25","close":6145.2271},{"date":"2020-02-26","close":6145.2271},{"date":"2020-02-27","close":6050.9497},{"date":"2020-02-28","close":5990.9541},{"date":"2020-03-02","close":5965.2422},{"date":"2020-03-03","close":6042.3789},{"date":"2020-03-04","close":6136.6567},{"date":"2020-03-05","close":6170.9404},{"date":"2020-03-06","close":6188.0811},{"date":"2020-03-09","close":6188.0811},{"date":"2020-03-10","close":5999.5244},{"date":"2020-03-11","close":5990.9541},{"date":"2020-03-12","close":5990.9541},{"date":"2020-03-13","close":5528.1343},{"date":"2020-03-16","close":5528.1343},{"date":"2020-03-17","close":5656.6948},{"date":"2020-03-18","close":5485.2798},{"date":"2020-03-19","close":4559.6387},{"date":"2020-03-20","close":5065.3125},{"date":"2020-03-23","close":4791.0488},{"date":"2020-03-24","close":4885.3276},{"date":"2020-03-25","close":5262.4399},{"date":"2020-03-26","close":5305.2939},{"date":"2020-03-27","close":5356.7183},{"date":"2020-03-30","close":5665.2661},{"date":"2020-03-31","close":5828.1099},{"date":"2020-04-01","close":5853.8218},{"date":"2020-04-02","close":6008.0952},{"date":"2020-04-03","close":6102.3735},{"date":"2020-04-06","close":5999.5244},{"date":"2020-04-07","close":6282.3594},{"date":"2020-04-08","close":6513.7695},{"date":"2020-04-09","close":6685.1846},{"date":"2020-04-10","close":6942.3066},{"date":"2020-04-13","close":7713.6738},{"date":"2020-04-14","close":9513.5322},{"date":"2020-04-16","close":10327.7539},{"date":"2020-04-17","close":11313.3896},{"date":"2020-04-20","close":13713.1992},{"date":"2020-04-21","close":14356.0059},{"date":"2020-04-22","close":12427.5879},{"date":"2020-04-23","close":12641.8555},{"date":"2020-04-24","close":12084.7578},{"date":"2020-04-27","close":10499.168},{"date":"2020-04-28","close":9642.0938},{"date":"2020-04-29","close":9856.3623},{"date":"2020-05-04","close":10327.7539},{"date":"2020-05-06","close":11356.2432},{"date":"2020-05-07","close":11270.5361},{"date":"2020-05-08","close":11184.8301},{"date":"2020-05-11","close":10841.998},{"date":"2020-05-12","close":10456.3145},{"date":"2020-05-13","close":10841.998},{"date":"2020-05-14","close":10370.6074},{"date":"2020-05-15","close":10841.998},{"date":"2020-05-18","close":10756.29},{"date":"2020-05-19","close":10499.168},{"date":"2020-05-20","close":10499.168},{"date":"2020-05-21","close":10713.4365},{"date":"2020-05-22","close":10370.6074},{"date":"2020-05-25","close":10156.3379},{"date":"2020-05-26","close":10242.0449},{"date":"2020-05-27","close":10113.4844},{"date":"2020-05-28","close":11141.9746},{"date":"2020-05-29","close":13456.0771},{"date":"2020-06-01","close":13541.7852},{"date":"2020-06-02","close":13413.2236},{"date":"2020-06-03","close":14484.5654},{"date":"2020-06-04","close":13927.4678},{"date":"2020-06-05","close":13756.0527},{"date":"2020-06-08","close":13970.3213},{"date":"2020-06-09","close":14227.4453},{"date":"2020-06-10","close":16027.3037},{"date":"2020-06-11","close":16755.8145},{"date":"2020-06-12","close":14141.7363},{"date":"2020-06-15","close":11999.0488},{"date":"2020-06-16","close":12427.5879},{"date":"2020-06-17","close":11999.0488},{"date":"2020-06-18","close":12084.7578},{"date":"2020-06-19","close":11656.2197},{"date":"2020-06-22","close":11141.9746},{"date":"2020-06-23","close":11184.8301},{"date":"2020-06-24","close":11141.9746},{"date":"2020-06-25","close":10542.0215},{"date":"2020-06-26","close":10499.168},{"date":"2020-06-29","close":10242.0449},{"date":"2020-06-30","close":10070.6309},{"date":"2020-07-01","close":9984.9238},{"date":"2020-07-02","close":10242.0449},{"date":"2020-07-03","close":11141.9746},{"date":"2020-07-06","close":11099.1221},{"date":"2020-07-07","close":11056.2686},{"date":"2020-07-08","close":11270.5361},{"date":"2020-07-09","close":11099.1221},{"date":"2020-07-10","close":10499.168},{"date":"2020-07-13","close":10627.7285},{"date":"2020-07-14","close":10499.168},{"date":"2020-07-15","close":10456.3145},{"date":"2020-07-16","close":10542.0215},{"date":"2020-07-17","close":10456.3145},{"date":"2020-07-20","close":10070.6309},{"date":"2020-07-21","close":10413.46},{"date":"2020-07-22","close":10799.1436},{"date":"2020-07-23","close":10584.875},{"date":"2020-07-24","close":10327.7539},{"date":"2020-07-27","close":10713.4365},{"date":"2020-07-28","close":10456.3145},{"date":"2020-07-29","close":10242.0449},{"date":"2020-07-30","close":10327.7539},{"date":"2020-07-31","close":10242.0449},{"date":"2020-08-03","close":10156.3379},{"date":"2020-08-04","close":10327.7539},{"date":"2020-08-05","close":10542.0215},{"date":"2020-08-06","close":10756.29},{"date":"2020-08-07","close":11656.2197},{"date":"2020-08-10","close":11141.9746},{"date":"2020-08-11","close":12770.416},{"date":"2020-08-12","close":12856.124},{"date":"2020-08-13","close":12513.2939},{"date":"2020-08-14","close":11570.5127},{"date":"2020-08-18","close":11184.8301},{"date":"2020-08-19","close":11356.2432},{"date":"2020-08-20","close":10841.998},{"date":"2020-08-21","close":10456.3145},{"date":"2020-08-24","close":10670.582},{"date":"2020-08-25","close":10584.875},{"date":"2020-08-26","close":10370.6074},{"date":"2020-08-27","close":10027.7764},{"date":"2020-08-28","close":10327.7539},{"date":"2020-08-31","close":10284.8994},{"date":"2020-09-01","close":10756.29},{"date":"2020-09-02","close":10756.29},{"date":"2020-09-03","close":10627.7285},{"date":"2020-09-04","close":10370.6074},{"date":"2020-09-07","close":10370.6074},{"date":"2020-09-08","close":10456.3145},{"date":"2020-09-09","close":10199.1924},{"date":"2020-09-10","close":10884.8525},{"date":"2020-09-11","close":10627.7285},{"date":"2020-09-14","close":11313.3896},{"date":"2020-09-15","close":11313.3896},{"date":"2020-09-16","close":11570.5127},{"date":"2020-09-17","close":11141.9746},{"date":"2020-09-18","close":11484.8047},{"date":"2020-09-21","close":10370.6074},{"date":"2020-09-22","close":9556.3857},{"date":"2020-09-23","close":8570.75},{"date":"2020-09-24","close":7782.2402},{"date":"2020-09-25","close":7190.8589},{"date":"2020-09-28","close":7053.7275},{"date":"2020-09-29","close":7062.2983},{"date":"2020-10-05","close":7122.293},{"date":"2020-10-06","close":6968.0195},{"date":"2020-10-07","close":6882.312},{"date":"2020-10-08","close":6788.0337},{"date":"2020-10-12","close":6856.5996},{"date":"2020-10-13","close":6925.166},{"date":"2020-10-14","close":7345.1328},{"date":"2020-10-15","close":7610.8262},{"date":"2020-10-16","close":7276.5659},{"date":"2020-10-19","close":7088.0098},{"date":"2020-10-20","close":6942.3066},{"date":"2020-10-21","close":7045.1562},{"date":"2020-10-22","close":6916.5952},{"date":"2020-10-23","close":6976.5898},{"date":"2020-10-26","close":6933.7363},{"date":"2020-10-27","close":6890.8828},{"date":"2020-10-28","close":6890.8828},{"date":"2020-10-29","close":6830.8877},{"date":"2020-10-30","close":6650.9014},{"date":"2020-11-02","close":6676.6138},{"date":"2020-11-03","close":6916.5952},{"date":"2020-11-04","close":7122.293},{"date":"2020-11-05","close":7165.147},{"date":"2020-11-06","close":7173.7178},{"date":"2020-11-09","close":7242.2827},{"date":"2020-11-10","close":7413.6987},{"date":"2020-11-11","close":7705.1045},{"date":"2020-11-12","close":7739.3862},{"date":"2020-11-13","close":7345.1328},{"date":"2020-11-16","close":7430.8398},{"date":"2020-11-17","close":7259.4248},{"date":"2020-11-18","close":7293.708},{"date":"2020-11-19","close":7190.8589},{"date":"2020-11-20","close":7208.001},{"date":"2020-11-23","close":7422.269},{"date":"2020-11-24","close":7713.6738},{"date":"2020-11-25","close":7585.1138},{"date":"2020-11-26","close":7490.835},{"date":"2020-11-27","close":7499.4058},{"date":"2020-11-30","close":7499.4058},{"date":"2020-12-01","close":9727.8018},{"date":"2020-12-02","close":9256.4102},{"date":"2020-12-03","close":9727.8018},{"date":"2020-12-04","close":10456.3145},{"date":"2020-12-07","close":10070.6309},{"date":"2020-12-08","close":9599.2402},{"date":"2020-12-09","close":10113.4844},{"date":"2020-12-10","close":10584.875},{"date":"2020-12-11","close":10713.4365},{"date":"2020-12-14","close":10284.8994},{"date":"2020-12-15","close":9856.3623},{"date":"2020-12-16","close":10113.4844},{"date":"2020-12-17","close":10070.6309},{"date":"2020-12-18","close":10070.6309},{"date":"2020-12-21","close":9813.5088},{"date":"2020-12-22","close":9213.5566},{"date":"2020-12-23","close":9127.8486},{"date":"2020-12-24","close":9642.0938},{"date":"2020-12-28","close":9642.0938},{"date":"2020-12-29","close":9771.8076},{"date":"2020-12-30","close":10031.2354},{"date":"2021-01-04","close":10506.8545},{"date":"2021-01-05","close":11198.6641},{"date":"2021-01-06","close":11241.9014},{"date":"2021-01-07","close":11241.9014},{"date":"2021-01-08","close":10939.2354},{"date":"2021-01-11","close":10204.1885},{"date":"2021-01-12","close":9987.9971},{"date":"2021-01-13","close":10160.9512},{"date":"2021-01-14","close":10247.4268},{"date":"2021-01-15","close":10247.4268},{"date":"2021-01-18","close":9944.7598},{"date":"2021-01-19","close":10117.7129},{"date":"2021-01-20","close":10031.2354},{"date":"2021-01-21","close":10333.9023},{"date":"2021-01-22","close":10290.665},{"date":"2021-01-25","close":10377.1406},{"date":"2021-01-26","close":10031.2354},{"date":"2021-01-27","close":9685.332},{"date":"2021-01-28","close":9555.6162},{"date":"2021-01-29","close":9166.4756},{"date":"2021-02-01","close":9555.6162},{"date":"2021-02-02","close":9512.3799},{"date":"2021-02-03","close":9598.8555},{"date":"2021-02-04","close":9469.1416},{"date":"2021-02-05","close":9425.9023},{"date":"2021-02-08","close":9339.4277},{"date":"2021-02-09","close":9598.8555},{"date":"2021-02-10","close":9771.8076},{"date":"2021-02-15","close":9771.8076},{"date":"2021-02-16","close":9771.8076},{"date":"2021-02-17","close":9944.7598},{"date":"2021-02-18","close":10160.9512},{"date":"2021-02-19","close":10204.1885},{"date":"2021-02-22","close":10506.8545},{"date":"2021-02-23","close":10679.8076},{"date":"2021-02-24","close":10204.1885},{"date":"2021-02-25","close":10593.3311},{"date":"2021-02-26","close":10290.665},{"date":"2021-03-02","close":10247.4268},{"date":"2021-03-03","close":10463.6172},{"date":"2021-03-04","close":10636.5693},{"date":"2021-03-05","close":10636.5693},{"date":"2021-03-08","close":10895.9971},{"date":"2021-03-09","close":11112.1885},{"date":"2021-03-10","close":10593.3311},{"date":"2021-03-11","close":10939.2354},{"date":"2021-03-12","close":11112.1885},{"date":"2021-03-15","close":11241.9014},{"date":"2021-03-16","close":11112.1885},{"date":"2021-03-17","close":11112.1885},{"date":"2021-03-18","close":11285.1406},{"date":"2021-03-19","close":11285.1406},{"date":"2021-03-22","close":11155.4268},{"date":"2021-03-23","close":10766.2842},{"date":"2021-03-24","close":10766.2842},{"date":"2021-03-25","close":10982.4746},{"date":"2021-03-26","close":11285.1406},{"date":"2021-03-29","close":12452.5693},{"date":"2021-03-30","close":13057.9033},{"date":"2021-03-31","close":13230.8555},{"date":"2021-04-01","close":12582.2842},{"date":"2021-04-02","close":12236.3789},{"date":"2021-04-05","close":12625.5225},{"date":"2021-04-06","close":12452.5693},{"date":"2021-04-07","close":13663.2354},{"date":"2021-04-08","close":13922.6631},{"date":"2021-04-09","close":13490.2822},{"date":"2021-04-12","close":13576.7598},{"date":"2021-04-13","close":13187.6172},{"date":"2021-04-14","close":12884.9492},{"date":"2021-04-15","close":12582.2842},{"date":"2021-04-16","close":12884.9492},{"date":"2021-04-19","close":12884.9492},{"date":"2021-04-20","close":12971.4258},{"date":"2021-04-21","close":12841.7119},{"date":"2021-04-22","close":14355.0449},{"date":"2021-04-23","close":15652.1875},{"date":"2021-04-26","close":15738.6641},{"date":"2021-04-27","close":18419.4258},{"date":"2021-04-28","close":18462.6621},{"date":"2021-04-29","close":18073.5195},{"date":"2021-04-30","close":17295.2363},{"date":"2021-05-03","close":16387.2363},{"date":"2021-05-04","close":16733.1406},{"date":"2021-05-06","close":17468.1875},{"date":"2021-05-07","close":17597.9023},{"date":"2021-05-10","close":18159.9961},{"date":"2021-05-11","close":20278.6621},{"date":"2021-05-12","close":20797.5215},{"date":"2021-05-13","close":19197.7109},{"date":"2021-05-14","close":17943.8066},{"date":"2021-05-17","close":17770.8535},{"date":"2021-05-18","close":18678.8555},{"date":"2021-05-20","close":17554.6641},{"date":"2021-05-21","close":16776.3789},{"date":"2021-05-24","close":16862.8555},{"date":"2021-05-25","close":16949.3301},{"date":"2021-05-26","close":15998.0928},{"date":"2021-05-27","close":16776.3789},{"date":"2021-05-28","close":17338.4707},{"date":"2021-05-31","close":17251.9961},{"date":"2021-06-01","close":17381.7129},{"date":"2021-06-02","close":17295.2363},{"date":"2021-06-03","close":16819.6191},{"date":"2021-06-04","close":17122.2832},{"date":"2021-06-07","close":16343.9971},{"date":"2021-06-08","close":16343.9971},{"date":"2021-06-09","close":16300.7598},{"date":"2021-06-10","close":16819.6191},{"date":"2021-06-11","close":17251.9961},{"date":"2021-06-14","close":17381.7129},{"date":"2021-06-15","close":16906.0918},{"date":"2021-06-16","close":17122.2832},{"date":"2021-06-17","close":17035.8066},{"date":"2021-06-18","close":17424.9492},{"date":"2021-06-21","close":16819.6191},{"date":"2021-06-22","close":17208.7598},{"date":"2021-06-23","close":17641.1387},{"date":"2021-06-24","close":17857.3301},{"date":"2021-06-25","close":17468.1875},{"date":"2021-06-28","close":17511.4258},{"date":"2021-06-29","close":15349.5215},{"date":"2021-06-30","close":15435.9961},{"date":"2021-07-01","close":15133.3301},{"date":"2021-07-02","close":15090.0938},{"date":"2021-07-05","close":14830.6641},{"date":"2021-07-06","close":15003.6172},{"date":"2021-07-07","close":14873.9033},{"date":"2021-07-08","close":14917.1396},{"date":"2021-07-09","close":14311.8066},{"date":"2021-07-12","close":15046.8555},{"date":"2021-07-13","close":14917.1396},{"date":"2021-07-14","close":14614.4736},{"date":"2021-07-15","close":14571.2354},{"date":"2021-07-16","close":14398.2822},{"date":"2021-07-19","close":13922.6631},{"date":"2021-07-20","close":13922.6631},{"date":"2021-07-21","close":13965.9023},{"date":"2021-07-22","close":14268.5693},{"date":"2021-07-23","close":14355.0449},{"date":"2021-07-26","close":14009.1396},{"date":"2021-07-27","close":14441.5205},{"date":"2021-07-28","close":14225.3301},{"date":"2021-07-29","close":14009.1396},{"date":"2021-07-30","close":14484.7578},{"date":"2021-08-02","close":14571.2354},{"date":"2021-08-03","close":14441.5205},{"date":"2021-08-04","close":14571.2354},{"date":"2021-08-05","close":14484.7578},{"date":"2021-08-06","close":14355.0449},{"date":"2021-08-09","close":14095.6162},{"date":"2021-08-10","close":14138.8545},{"date":"2021-08-11","close":14138.8545},{"date":"2021-08-12","close":13965.9023},{"date":"2021-08-13","close":13619.998},{"date":"2021-08-17","close":13101.1406},{"date":"2021-08-18","close":13144.3789},{"date":"2021-08-19","close":12539.0449},{"date":"2021-08-20","close":12322.8555},{"date":"2021-08-23","close":12495.8076},{"date":"2021-08-24","close":12971.4258},{"date":"2021-08-25","close":13014.6641},{"date":"2021-08-26","close":12798.4746},{"date":"2021-08-27","close":12971.4258},{"date":"2021-08-30","close":13144.3789},{"date":"2021-08-31","close":13317.3301},{"date":"2021-09-01","close":13274.0918},{"date":"2021-09-02","close":13230.8555},{"date":"2021-09-03","close":13230.8555},{"date":"2021-09-06","close":13014.6641},{"date":"2021-09-07","close":13749.7119},{"date":"2021-09-08","close":13663.2354},{"date":"2021-09-09","close":12798.4746},{"date":"2021-09-10","close":12711.9971},{"date":"2021-09-13","close":12798.4746},{"date":"2021-09-14","close":13101.1406},{"date":"2021-09-15","close":12884.9492},{"date":"2021-09-16","close":12711.9971},{"date":"2021-09-17","close":12409.3311},{"date":"2021-09-23","close":12193.1416},{"date":"2021-09-24","close":11976.9502},{"date":"2021-09-27","close":11847.2363},{"date":"2021-09-28","close":12063.4268},{"date":"2021-09-29","close":11631.0459},{"date":"2021-09-30","close":11890.4746},{"date":"2021-10-01","close":11112.1885},{"date":"2021-10-05","close":11025.7119},{"date":"2021-10-06","close":10679.8076},{"date":"2021-10-07","close":11112.1885},{"date":"2021-10-08","close":10982.4746},{"date":"2021-10-12","close":10723.0459},{"date":"2021-10-13","close":11328.3789},{"date":"2021-10-14","close":11328.3789},{"date":"2021-10-15","close":11285.1406},{"date":"2021-10-18","close":11068.9502},{"date":"2021-10-19","close":10939.2354},{"date":"2021-10-20","close":10420.3789},{"date":"2021-10-21","close":9944.7598},{"date":"2021-10-22","close":9728.5703},{"date":"2021-10-25","close":10117.7129},{"date":"2021-10-26","close":10117.7129},{"date":"2021-10-27","close":10117.7129},{"date":"2021-10-28","close":9901.5225},{"date":"2021-10-29","close":9771.8076},{"date":"2021-11-01","close":9815.0459},{"date":"2021-11-02","close":10031.2354},{"date":"2021-11-03","close":9858.2842},{"date":"2021-11-04","close":9771.8076},{"date":"2021-11-05","close":9296.1895},{"date":"2021-11-08","close":9685.332},{"date":"2021-11-09","close":9901.5225},{"date":"2021-11-10","close":9512.3799},{"date":"2021-11-11","close":9382.6641},{"date":"2021-11-12","close":9685.332},{"date":"2021-11-15","close":9771.8076},{"date":"2021-11-16","close":9598.8555},{"date":"2021-11-17","close":9382.6641},{"date":"2021-11-18","close":9339.4277},{"date":"2021-11-19","close":9469.1416},{"date":"2021-11-22","close":9555.6162},{"date":"2021-11-23","close":9512.3799},{"date":"2021-11-24","close":9382.6641},{"date":"2021-11-25","close":9252.9512},{"date":"2021-11-26","close":8950.2842},{"date":"2021-11-29","close":8647.6182},{"date":"2021-11-30","close":8293.0654},{"date":"2021-12-01","close":8690.8564},{"date":"2021-12-02","close":8820.5693},{"date":"2021-12-03","close":9296.1895},{"date":"2021-12-06","close":9339.4277},{"date":"2021-12-07","close":9469.1416},{"date":"2021-12-08","close":9598.8555},{"date":"2021-12-09","close":9598.8555},{"date":"2021-12-10","close":9598.8555},{"date":"2021-12-13","close":9642.0938},{"date":"2021-12-14","close":9469.1416},{"date":"2021-12-15","close":9469.1416},{"date":"2021-12-16","close":9382.6641},{"date":"2021-12-17","close":9512.3799},{"date":"2021-12-20","close":9382.6641},{"date":"2021-12-21","close":9339.4277},{"date":"2021-12-22","close":9252.9512},{"date":"2021-12-23","close":9209.7129},{"date":"2021-12-24","close":9296.1895},{"date":"2021-12-27","close":9296.1895},{"date":"2021-12-28","close":9252.9512},{"date":"2021-12-29","close":9340.2422},{"date":"2021-12-30","close":9252.9512},{"date":"2022-01-03","close":10750.0},{"date":"2022-01-04","close":10038.5781},{"date":"2022-01-05","close":10256.8086},{"date":"2022-01-06","close":10300.4541},{"date":"2022-01-07","close":10125.8701},{"date":"2022-01-10","close":10256.8086},{"date":"2022-01-11","close":10038.5781},{"date":"2022-01-12","close":10169.5166},{"date":"2022-01-13","close":10300.4541},{"date":"2022-01-14","close":9863.9941},{"date":"2022-01-17","close":9471.1797},{"date":"2022-01-18","close":9122.0117},{"date":"2022-01-19","close":9078.3662},{"date":"2022-01-20","close":9296.5967},{"date":"2022-01-21","close":9122.0117},{"date":"2022-01-24","close":8816.4902},{"date":"2022-01-25","close":8598.2607},{"date":"2022-01-26","close":8598.2607},{"date":"2022-01-27","close":8161.8008},{"date":"2022-01-28","close":8493.5098},{"date":"2022-02-03","close":8816.4902},{"date":"2022-02-04","close":8903.7812},{"date":"2022-02-07","close":8903.7812},{"date":"2022-02-08","close":8903.7812},{"date":"2022-02-09","close":8903.7812},{"date":"2022-02-10","close":8991.0752},{"date":"2022-02-11","close":8903.7812},{"date":"2022-02-14","close":8729.1982},{"date":"2022-02-15","close":8589.5312},{"date":"2022-02-16","close":8729.1982},{"date":"2022-02-17","close":8772.8447},{"date":"2022-02-18","close":8860.1367},{"date":"2022-02-21","close":8860.1367},{"date":"2022-02-22","close":8860.1367},{"date":"2022-02-23","close":8860.1367},{"date":"2022-02-24","close":8816.4902},{"date":"2022-02-25","close":8991.0752},{"date":"2022-02-28","close":8991.0752},{"date":"2022-03-02","close":9471.1797},{"date":"2022-03-03","close":9471.1797},{"date":"2022-03-04","close":9471.1797},{"date":"2022-03-07","close":9296.5967},{"date":"2022-03-08","close":8947.4287},{"date":"2022-03-10","close":8947.4287},{"date":"2022-03-11","close":9340.2422},{"date":"2022-03-14","close":9383.8887},{"date":"2022-03-15","close":9165.6582},{"date":"2022-03-16","close":9383.8887},{"date":"2022-03-17","close":9427.5352},{"date":"2022-03-18","close":9733.0566},{"date":"2022-03-21","close":9733.0566},{"date":"2022-03-22","close":9863.9941},{"date":"2022-03-23","close":10256.8086},{"date":"2022-03-24","close":9863.9941},{"date":"2022-03-25","close":9733.0566},{"date":"2022-03-28","close":9776.7021},{"date":"2022-03-29","close":9733.0566},{"date":"2022-03-30","close":9733.0566},{"date":"2022-03-31","close":9820.3486},{"date":"2022-04-01","close":9645.7637},{"date":"2022-04-04","close":9689.4102},{"date":"2022-04-05","close":9645.7637},{"date":"2022-04-06","close":10998.79},{"date":"2022-04-07","close":14272.2393},{"date":"2022-04-08","close":13748.4883},{"date":"2022-04-11","close":13923.0723},{"date":"2022-04-12","close":15450.6826},{"date":"2022-04-13","close":15450.6826},{"date":"2022-04-14","close":15014.2227},{"date":"2022-04-15","close":15887.1426},{"date":"2022-04-18","close":15319.7432},{"date":"2022-04-19","close":16367.248},{"date":"2022-04-20","close":21255.5977},{"date":"2022-04-21","close":21211.9531},{"date":"2022-04-22","close":20644.5566},{"date":"2022-04-25","close":20906.4297},{"date":"2022-04-26","close":20688.2012},{"date":"2022-04-27","close":21037.3691},{"date":"2022-04-28","close":19422.4688},{"date":"2022-04-29","close":21517.4766},{"date":"2022-05-02","close":20600.9082},{"date":"2022-05-03","close":20077.1562},{"date":"2022-05-04","close":18724.1289},{"date":"2022-05-06","close":19029.6523},{"date":"2022-05-09","close":21200.0},{"date":"2022-05-10","close":19073.2988},{"date":"2022-05-11","close":18505.9023},{"date":"2022-05-12","close":19029.6523},{"date":"2022-05-13","close":15581.6182},{"date":"2022-05-16","close":15581.6182},{"date":"2022-05-17","close":15407.0361},{"date":"2022-05-18","close":15057.8672},{"date":"2022-05-19","close":14577.7617},{"date":"2022-05-20","close":14752.3447},{"date":"2022-05-23","close":14490.4697},{"date":"2022-05-24","close":14534.1152},{"date":"2022-05-25","close":14315.8857},{"date":"2022-05-26","close":15145.1602},{"date":"2022-05-27","close":14795.9922},{"date":"2022-05-30","close":14839.6387},{"date":"2022-05-31","close":14970.5752},{"date":"2022-06-02","close":15145.1602},{"date":"2022-06-03","close":14752.3447},{"date":"2022-06-07","close":15057.8672},{"date":"2022-06-08","close":14665.0537},{"date":"2022-06-09","close":15057.8672},{"date":"2022-06-10","close":14883.2832},{"date":"2022-06-13","close":13617.5488},{"date":"2022-06-14","close":13530.2588},{"date":"2022-06-15","close":13530.2588},{"date":"2022-06-16","close":13399.3193},{"date":"2022-06-17","close":13268.3818},{"date":"2022-06-20","close":13006.5049},{"date":"2022-06-21","close":13661.1953},{"date":"2022-06-22","close":13748.4883},{"date":"2022-06-23","close":12831.9209},{"date":"2022-06-24","close":13704.8418},{"date":"2022-06-27","close":15145.1602},{"date":"2022-06-28","close":13923.0723},{"date":"2022-06-29","close":12220.8779},{"date":"2022-06-30","close":11609.834},{"date":"2022-07-01","close":11347.957},{"date":"2022-07-04","close":11347.957},{"date":"2022-07-05","close":11653.4805},{"date":"2022-07-06","close":10998.79},{"date":"2022-07-07","close":11129.7285},{"date":"2022-07-08","close":11478.8965},{"date":"2022-07-11","close":11260.666},{"date":"2022-07-12","close":10780.5605},{"date":"2022-07-13","close":10824.2061},{"date":"2022-07-14","close":10998.79},{"date":"2022-07-15","close":10649.6221},{"date":"2022-07-18","close":10911.498},{"date":"2022-07-19","close":10955.1436},{"date":"2022-07-20","close":11129.7285},{"date":"2022-07-21","close":10998.79},{"date":"2022-07-22","close":10605.9766},{"date":"2022-07-25","close":10562.3311},{"date":"2022-07-26","close":10605.9766},{"date":"2022-07-27","close":10475.0381},{"date":"2022-07-28","close":10562.3311},{"date":"2022-07-29","close":10693.2676},{"date":"2022-08-01","close":10955.1436},{"date":"2022-08-02","close":10693.2676},{"date":"2022-08-03","close":10693.2676},{"date":"2022-08-04","close":10605.9766},{"date":"2022-08-05","close":10736.9141},{"date":"2022-08-08","close":10824.2061},{"date":"2022-08-09","close":10693.2676},{"date":"2022-08-10","close":10911.498},{"date":"2022-08-11","close":11129.7285},{"date":"2022-08-12","close":11129.7285},{"date":"2022-08-16","close":11260.666},{"date":"2022-08-17","close":10998.79},{"date":"2022-08-18","close":10955.1436},{"date":"2022-08-19","close":10824.2061},{"date":"2022-08-22","close":10693.2676},{"date":"2022-08-23","close":10300.4541},{"date":"2022-08-24","close":11217.0205},{"date":"2022-08-25","close":11522.541},{"date":"2022-08-26","close":11784.418},{"date":"2022-08-29","close":11478.8965},{"date":"2022-08-30","close":11042.4355},{"date":"2022-08-31","close":10955.1436},{"date":"2022-09-01","close":9602.1191},{"date":"2022-09-02","close":9165.6582},{"date":"2022-09-05","close":8947.4287},{"date":"2022-09-06","close":8772.8447},{"date":"2022-09-07","close":8502.2402},{"date":"2022-09-08","close":8729.1982},{"date":"2022-09-13","close":9252.9512},{"date":"2022-09-14","close":9209.3047},{"date":"2022-09-15","close":8991.0752},{"date":"2022-09-16","close":8860.1367},{"date":"2022-09-19","close":8580.8037},{"date":"2022-09-20","close":8633.1768},{"date":"2022-09-21","close":8467.3223},{"date":"2022-09-22","close":8371.3008},{"date":"2022-09-23","close":8196.7168},{"date":"2022-09-26","close":7681.6943},{"date":"2022-09-27","close":7690.4243},{"date":"2022-09-28","close":7376.1724},{"date":"2022-09-29","close":7384.9023},{"date":"2022-09-30","close":7227.7764},{"date":"2022-10-04","close":7568.2153},{"date":"2022-10-05","close":7454.7354},{"date":"2022-10-06","close":7594.4028},{"date":"2022-10-07","close":7446.0063},{"date":"2022-10-11","close":7070.6509},{"date":"2022-10-12","close":7070.6509},{"date":"2022-10-13","close":6791.3164},{"date":"2022-10-14","close":7035.7339},{"date":"2022-10-17","close":7053.1924},{"date":"2022-10-18","close":7201.5894},{"date":"2022-10-19","close":7079.3804},{"date":"2022-10-20","close":7009.5464},{"date":"2022-10-21","close":6826.2334},{"date":"2022-10-24","close":6939.7129},{"date":"2022-10-25","close":6738.9414},{"date":"2022-10-26","close":6634.1909},{"date":"2022-10-27","close":6791.3164},{"date":"2022-10-28","close":6686.5664},{"date":"2022-10-31","close":6782.5874},{"date":"2022-11-01","close":7035.7339},{"date":"2022-11-02","close":7157.9429},{"date":"2022-11-03","close":7088.1089},{"date":"2022-11-04","close":7271.4224},{"date":"2022-11-07","close":7446.0063},{"date":"2022-11-08","close":7559.4858},{"date":"2022-11-09","close":7638.0483},{"date":"2022-11-10","close":7576.9443},{"date":"2022-11-11","close":7812.6323},{"date":"2022-11-14","close":7908.6548},{"date":"2022-11-15","close":8083.2383},{"date":"2022-11-16","close":8083.2383},{"date":"2022-11-17","close":7908.6548},{"date":"2022-11-18","close":7978.4883},{"date":"2022-11-21","close":7830.0913},{"date":"2022-11-22","close":7821.3613},{"date":"2022-11-23","close":7865.0078},{"date":"2022-11-24","close":7978.4883},{"date":"2022-11-25","close":8048.3208},{"date":"2022-11-28","close":7734.0693},{"date":"2022-11-29","close":7917.3828},{"date":"2022-11-30","close":7917.3828},{"date":"2022-12-01","close":7978.4883},{"date":"2022-12-02","close":7768.9868},{"date":"2022-12-05","close":7847.5498},{"date":"2022-12-06","close":7524.5693},{"date":"2022-12-07","close":7489.6528},{"date":"2022-12-08","close":7402.3608},{"date":"2022-12-09","close":7594.4028},{"date":"2022-12-12","close":7227.7764},{"date":"2022-12-13","close":7271.4224},{"date":"2022-12-14","close":7323.7974},{"date":"2022-12-15","close":7140.4844},{"date":"2022-12-16","close":7035.7339},{"date":"2022-12-19","close":6983.3589},{"date":"2022-12-20","close":6834.9629},{"date":"2022-12-21","close":6852.4209},{"date":"2022-12-22","close":6957.1714},{"date":"2022-12-23","close":6747.6709},{"date":"2022-12-26","close":6712.7539},{"date":"2022-12-27","close":6808.7744},{"date":"2022-12-28","close":6871.0771},{"date":"2022-12-29","close":6577.3657},{"date":"2023-01-02","close":6363.7568},{"date":"2023-01-03","close":6461.6611},{"date":"2023-01-04","close":6506.1626},{"date":"2023-01-05","close":6621.8672},{"date":"2023-01-06","close":6693.0703},{"date":"2023-01-09","close":6862.1772},{"date":"2023-01-10","close":6924.4795},{"date":"2023-01-11","close":6968.9819},{"date":"2023-01-12","close":7049.0845},{"date":"2023-01-13","close":7138.0884},{"date":"2023-01-16","close":7253.793},{"date":"2023-01-17","close":7227.0913},{"date":"2023-01-18","close":7182.5898},{"date":"2023-01-19","close":7227.0913},{"date":"2023-01-20","close":7253.793},{"date":"2023-01-25","close":7227.0913},{"date":"2023-01-26","close":7369.4976},{"date":"2023-01-27","close":7333.8965},{"date":"2023-01-30","close":7218.1919},{"date":"2023-01-31","close":7547.5054},{"date":"2023-02-01","close":7440.7007},{"date":"2023-02-02","close":7494.1025},{"date":"2023-02-03","close":7529.7046},{"date":"2023-02-06","close":7565.3062},{"date":"2023-02-07","close":7458.501},{"date":"2023-02-08","close":7520.8032},{"date":"2023-02-09","close":7618.7075},{"date":"2023-02-10","close":7422.8999},{"date":"2023-02-13","close":7440.7007},{"date":"2023-02-14","close":7529.7046},{"date":"2023-02-15","close":7761.1138},{"date":"2023-02-16","close":8037.0239},{"date":"2023-02-17","close":8624.4492},{"date":"2023-02-20","close":9416.5801},{"date":"2023-02-21","close":9407.6797},{"date":"2023-02-22","close":8072.626},{"date":"2023-02-23","close":8028.125},{"date":"2023-02-24","close":7663.209},{"date":"2023-02-27","close":7787.814},{"date":"2023-02-28","close":7716.6118},{"date":"2023-03-02","close":8045.9253},{"date":"2023-03-03","close":8179.4302},{"date":"2023-03-06","close":8001.4233},{"date":"2023-03-07","close":8304.0352},{"date":"2023-03-08","close":8063.7266},{"date":"2023-03-09","close":7974.7217},{"date":"2023-03-10","close":7770.0137},{"date":"2023-03-13","close":7850.1162},{"date":"2023-03-14","close":7556.4048},{"date":"2023-03-15","close":7805.6152},{"date":"2023-03-16","close":7734.4126},{"date":"2023-03-17","close":7841.2173},{"date":"2023-03-20","close":8010.3237},{"date":"2023-03-21","close":8028.125},{"date":"2023-03-22","close":8117.1279},{"date":"2023-03-23","close":8028.125},{"date":"2023-03-24","close":7956.9214},{"date":"2023-03-27","close":8375.2393},{"date":"2023-03-28","close":8517.6436},{"date":"2023-03-29","close":8571.0459},{"date":"2023-03-30","close":8562.1465},{"date":"2023-03-31","close":8980.4629},{"date":"2023-04-03","close":8998.2646},{"date":"2023-04-04","close":9202.9717},{"date":"2023-04-05","close":8838.0566},{"date":"2023-04-06","close":9372.0791},{"date":"2023-04-07","close":9523.3848},{"date":"2023-04-10","close":9363.1787},{"date":"2023-04-11","close":9799.2949},{"date":"2023-04-12","close":9692.4912},{"date":"2023-04-13","close":9799.2949},{"date":"2023-04-14","close":9808.1963},{"date":"2023-04-17","close":10333.3174},{"date":"2023-04-18","close":10146.4102},{"date":"2023-04-19","close":11962.083},{"date":"2023-04-20","close":11739.5752},{"date":"2023-04-21","close":10902.9404},{"date":"2023-04-24","close":10440.1221},{"date":"2023-04-25","close":10039.6055},{"date":"2023-04-26","close":10182.0117},{"date":"2023-04-27","close":10529.125},{"date":"2023-04-28","close":8384.1387},{"date":"2023-05-02","close":9069.4668},{"date":"2023-05-03","close":8713.4521},{"date":"2023-05-04","close":8490.9434},{"date":"2023-05-08","close":8642.249},{"date":"2023-05-09","close":8544.3447},{"date":"2023-05-10","close":8286.2344},{"date":"2023-05-11","close":8259.5332},{"date":"2023-05-12","close":8152.7295},{"date":"2023-05-15","close":8090.4272},{"date":"2023-05-16","close":8037.0239},{"date":"2023-05-17","close":8054.8252},{"date":"2023-05-18","close":8250.6338},{"date":"2023-05-19","close":8143.8281},{"date":"2023-05-22","close":8161.6294},{"date":"2023-05-23","close":8232.833},{"date":"2023-05-24","close":8152.7295},{"date":"2023-05-25","close":8090.4272},{"date":"2023-05-26","close":7787.814},{"date":"2023-05-30","close":7796.7153},{"date":"2023-05-31","close":7912.4194},{"date":"2023-06-01","close":8179.4302},{"date":"2023-06-02","close":8117.1279},{"date":"2023-06-05","close":8268.4336},{"date":"2023-06-07","close":8188.3311},{"date":"2023-06-08","close":8321.8359},{"date":"2023-06-09","close":8330.7363},{"date":"2023-06-12","close":8188.3311},{"date":"2023-06-13","close":8161.6294},{"date":"2023-06-14","close":8152.7295},{"date":"2023-06-15","close":8108.2275},{"date":"2023-06-16","close":8170.5308},{"date":"2023-06-19","close":8250.6338},{"date":"2023-06-20","close":8215.0312},{"date":"2023-06-21","close":8197.2314},{"date":"2023-06-22","close":8099.3271},{"date":"2023-06-23","close":8117.1279},{"date":"2023-06-26","close":8019.2236},{"date":"2023-06-27","close":8188.3311},{"date":"2023-06-28","close":8206.1318},{"date":"2023-06-29","close":8001.4233},{"date":"2023-06-30","close":8045.9253},{"date":"2023-07-03","close":8143.8281},{"date":"2023-07-04","close":8268.4336},{"date":"2023-07-05","close":8090.4272},{"date":"2023-07-06","close":7930.2202},{"date":"2023-07-07","close":7761.1138},{"date":"2023-07-10","close":7814.5156},{"date":"2023-07-11","close":7859.0176},{"date":"2023-07-12","close":7974.7217},{"date":"2023-07-13","close":7912.4194},{"date":"2023-07-14","close":7912.4194},{"date":"2023-07-17","close":7832.3159},{"date":"2023-07-18","close":7725.5117},{"date":"2023-07-19","close":7476.3018},{"date":"2023-07-20","close":7413.999},{"date":"2023-07-21","close":7378.3979},{"date":"2023-07-24","close":7431.7998},{"date":"2023-07-25","close":7458.501},{"date":"2023-07-26","close":7066.8853},{"date":"2023-07-27","close":7307.1948},{"date":"2023-07-28","close":7324.9961},{"date":"2023-07-31","close":7609.8076},{"date":"2023-08-01","close":7547.5054},{"date":"2023-08-02","close":7440.7007},{"date":"2023-08-03","close":7413.999},{"date":"2023-08-04","close":7405.0996},{"date":"2023-08-07","close":7262.6934},{"date":"2023-08-08","close":7209.291},{"date":"2023-08-09","close":7298.2949},{"date":"2023-08-10","close":7396.1987},{"date":"2023-08-11","close":7369.4976},{"date":"2023-08-14","close":7164.7891},{"date":"2023-08-16","close":6942.2803},{"date":"2023-08-17","close":6897.7788},{"date":"2023-08-18","close":6942.2803},{"date":"2023-08-21","close":6933.3799},{"date":"2023-08-22","close":6826.5762},{"date":"2023-08-23","close":6701.9712},{"date":"2023-08-24","close":7351.6968},{"date":"2023-08-25","close":7235.9922},{"date":"2023-08-28","close":7431.7998},{"date":"2023-08-29","close":7378.3979},{"date":"2023-08-30","close":7520.8032},{"date":"2023-08-31","close":7396.1987},{"date":"2023-09-01","close":7351.6968},{"date":"2023-09-04","close":7520.8032},{"date":"2023-09-05","close":7600.9067},{"date":"2023-09-06","close":7378.3979},{"date":"2023-09-07","close":7200.3911},{"date":"2023-09-08","close":7494.1025},{"date":"2023-09-11","close":7547.5054},{"date":"2023-09-12","close":7449.6011},{"date":"2023-09-13","close":7413.999},{"date":"2023-09-14","close":7449.6011},{"date":"2023-09-15","close":7689.9111},{"date":"2023-09-18","close":7663.209},{"date":"2023-09-19","close":7681.0098},{"date":"2023-09-20","close":7743.3125},{"date":"2023-09-21","close":7413.999},{"date":"2023-09-22","close":7262.6934},{"date":"2023-09-25","close":6942.2803},{"date":"2023-09-26","close":6888.8784},{"date":"2023-09-27","close":7031.2842},{"date":"2023-10-04","close":6684.1699},{"date":"2023-10-05","close":6515.0635},{"date":"2023-10-06","close":6568.4653},{"date":"2023-10-10","close":6497.2622},{"date":"2023-10-11","close":6666.3691},{"date":"2023-10-12","close":6808.7749},{"date":"2023-10-13","close":6737.5723},{"date":"2023-10-16","close":6666.3691},{"date":"2023-10-17","close":6773.1738},{"date":"2023-10-18","close":8562.1465},{"date":"2023-10-19","close":7333.8965},{"date":"2023-10-20","close":7120.2871},{"date":"2023-10-23","close":6799.8745},{"date":"2023-10-24","close":6666.3691},{"date":"2023-10-25","close":6345.9565},{"date":"2023-10-26","close":6150.1484},{"date":"2023-10-27","close":6150.1484},{"date":"2023-10-30","close":6310.3545},{"date":"2023-10-31","close":6256.9526},{"date":"2023-11-01","close":6443.8604},{"date":"2023-11-02","close":6586.2661},{"date":"2023-11-03","close":6871.0771},{"date":"2023-11-06","close":7200.3911},{"date":"2023-11-07","close":7191.4902},{"date":"2023-11-08","close":7218.1919},{"date":"2023-11-09","close":7191.4902},{"date":"2023-11-10","close":7155.8892},{"date":"2023-11-13","close":7271.5938},{"date":"2023-11-14","close":7146.9888},{"date":"2023-11-15","close":7253.793},{"date":"2023-11-16","close":7262.6934},{"date":"2023-11-17","close":7173.6895},{"date":"2023-11-20","close":7227.0913},{"date":"2023-11-21","close":7271.5938},{"date":"2023-11-22","close":7271.5938},{"date":"2023-11-23","close":7316.0957},{"date":"2023-11-24","close":7360.5972},{"date":"2023-11-27","close":7253.793},{"date":"2023-11-28","close":7342.7969},{"date":"2023-11-29","close":7342.7969},{"date":"2023-11-30","close":7787.814},{"date":"2023-12-01","close":7654.3096},{"date":"2023-12-04","close":7814.5156},{"date":"2023-12-05","close":7832.3159},{"date":"2023-12-06","close":7903.5195},{"date":"2023-12-07","close":7850.1162},{"date":"2023-12-08","close":7787.814},{"date":"2023-12-11","close":7654.3096},{"date":"2023-12-12","close":7850.1162},{"date":"2023-12-13","close":7431.7998},{"date":"2023-12-14","close":7485.2026},{"date":"2023-12-15","close":7449.6011},{"date":"2023-12-18","close":7574.2061},{"date":"2023-12-19","close":7565.3062},{"date":"2023-12-20","close":7743.3125},{"date":"2023-12-21","close":7912.4194},{"date":"2023-12-22","close":7894.6182},{"date":"2023-12-26","close":7974.7217},{"date":"2023-12-27","close":8038.4468},{"date":"2023-12-28","close":8102.1714},{"date":"2024-01-02","close":8129.4829},{"date":"2024-01-03","close":7847.272},{"date":"2024-01-04","close":7601.4756},{"date":"2024-01-05","close":7537.751},{"date":"2024-01-08","close":7382.9902},{"date":"2024-01-09","close":7373.8867},{"date":"2024-01-10","close":7219.126},{"date":"2024-01-11","close":7118.9868},{"date":"2024-01-12","close":7073.4688},{"date":"2024-01-15","close":7064.3657},{"date":"2024-01-16","close":7018.8477},{"date":"2024-01-17","close":6900.5015},{"date":"2024-01-18","close":6818.5693},{"date":"2024-01-19","close":6882.2939},{"date":"2024-01-22","close":6763.9482},{"date":"2024-01-23","close":6818.5693},{"date":"2024-01-24","close":6727.5337},{"date":"2024-01-25","close":6809.4658},{"date":"2024-01-26","close":6909.605},{"date":"2024-01-29","close":7000.6406},{"date":"2024-01-30","close":6991.5371},{"date":"2024-01-31","close":6891.3979},{"date":"2024-02-01","close":7100.7798},{"date":"2024-02-02","close":7219.126},{"date":"2024-02-05","close":7255.54},{"date":"2024-02-06","close":7073.4688},{"date":"2024-02-07","close":7128.0903},{"date":"2024-02-08","close":7191.8154},{"date":"2024-02-13","close":7164.5049},{"date":"2024-02-14","close":7100.7798},{"date":"2024-02-15","close":7118.9868},{"date":"2024-02-16","close":7155.4009},{"date":"2024-02-19","close":7155.4009},{"date":"2024-02-20","close":7018.8477},{"date":"2024-02-21","close":6955.1226},{"date":"2024-02-22","close":6873.1904},{"date":"2024-02-23","close":6909.605},{"date":"2024-02-26","close":6918.7085},{"date":"2024-02-27","close":6736.6372},{"date":"2024-02-28","close":6763.9482},{"date":"2024-02-29","close":6809.4658},{"date":"2024-03-04","close":6736.6372},{"date":"2024-03-05","close":6654.7051},{"date":"2024-03-06","close":6563.6694},{"date":"2024-03-07","close":6463.5303},{"date":"2024-03-08","close":6590.9805},{"date":"2024-03-11","close":6618.291},{"date":"2024-03-12","close":6545.4624},{"date":"2024-03-13","close":6499.9443},{"date":"2024-03-14","close":6545.4624},{"date":"2024-03-15","close":6581.8765},{"date":"2024-03-18","close":6554.5659},{"date":"2024-03-19","close":6408.9087},{"date":"2024-03-20","close":6372.4946},{"date":"2024-03-21","close":6436.2197},{"date":"2024-03-22","close":6454.4268},{"date":"2024-03-25","close":6372.4946},{"date":"2024-03-26","close":6509.0479},{"date":"2024-03-27","close":6509.0479},{"date":"2024-03-28","close":6390.7021},{"date":"2024-03-29","close":6372.4946},{"date":"2024-04-01","close":6509.0479},{"date":"2024-04-02","close":6408.9087},{"date":"2024-04-03","close":6390.7021},{"date":"2024-04-04","close":6317.8735},{"date":"2024-04-05","close":6354.2876},{"date":"2024-04-08","close":6354.2876},{"date":"2024-04-09","close":6308.7695},{"date":"2024-04-11","close":6299.666},{"date":"2024-04-12","close":6235.9414},{"date":"2024-04-15","close":6235.9414},{"date":"2024-04-16","close":6117.5952},{"date":"2024-04-17","close":6062.9736},{"date":"2024-04-18","close":6317.8735},{"date":"2024-04-19","close":6235.9414},{"date":"2024-04-22","close":6336.0806},{"date":"2024-04-23","close":6326.9766},{"date":"2024-04-24","close":6354.2876},{"date":"2024-04-25","close":6299.666},{"date":"2024-04-26","close":6254.1484},{"date":"2024-04-29","close":6499.9443},{"date":"2024-04-30","close":6481.7373},{"date":"2024-05-02","close":6308.7695},{"date":"2024-05-03","close":6272.3555},{"date":"2024-05-07","close":6317.8735},{"date":"2024-05-08","close":6354.2876},{"date":"2024-05-09","close":6299.666},{"date":"2024-05-10","close":6326.9766},{"date":"2024-05-13","close":6254.1484},{"date":"2024-05-14","close":6345.1841},{"date":"2024-05-16","close":6308.7695},{"date":"2024-05-17","close":6281.459},{"date":"2024-05-20","close":6235.9414},{"date":"2024-05-21","close":6190.4233},{"date":"2024-05-22","close":6235.9414},{"date":"2024-05-23","close":6154.0088},{"date":"2024-05-24","close":6081.1807},{"date":"2024-05-27","close":6135.8018},{"date":"2024-05-28","close":6163.1128},{"date":"2024-05-29","close":6272.3555},{"date":"2024-05-30","close":6181.3198},{"date":"2024-05-31","close":6263.252},{"date":"2024-06-03","close":6399.8052},{"date":"2024-06-04","close":6226.8374},{"date":"2024-06-05","close":6254.1484},{"date":"2024-06-07","close":6181.3198},{"date":"2024-06-10","close":6117.5952},{"date":"2024-06-11","close":6099.3877},{"date":"2024-06-12","close":6117.5952},{"date":"2024-06-13","close":6062.9736},{"date":"2024-06-14","close":5981.0415},{"date":"2024-06-17","close":5908.2129},{"date":"2024-06-18","close":5926.4199},{"date":"2024-06-19","close":5990.145},{"date":"2024-06-20","close":5999.2485},{"date":"2024-06-21","close":5971.938},{"date":"2024-06-24","close":5890.0059},{"date":"2024-06-25","close":5935.5234},{"date":"2024-06-26","close":5880.9019},{"date":"2024-06-27","close":5726.1416},{"date":"2024-06-28","close":5771.6597},{"date":"2024-07-01","close":5880.9019},{"date":"2024-07-02","close":5899.1094},{"date":"2024-07-03","close":5835.3843},{"date":"2024-07-04","close":5953.7305},{"date":"2024-07-05","close":5944.6274},{"date":"2024-07-08","close":5926.4199},{"date":"2024-07-09","close":5899.1094},{"date":"2024-07-10","close":5817.1772},{"date":"2024-07-11","close":5862.6953},{"date":"2024-07-12","close":5899.1094},{"date":"2024-07-15","close":5990.145},{"date":"2024-07-16","close":6008.3521},{"date":"2024-07-17","close":5999.2485},{"date":"2024-07-18","close":6190.4233},{"date":"2024-07-19","close":6026.5591},{"date":"2024-07-22","close":5971.938},{"date":"2024-07-23","close":5835.3843},{"date":"2024-07-24","close":5835.3843},{"date":"2024-07-25","close":5698.8311},{"date":"2024-07-26","close":5835.3843},{"date":"2024-07-29","close":5826.2808},{"date":"2024-07-30","close":5726.1416},{"date":"2024-07-31","close":5735.2451},{"date":"2024-08-01","close":5817.1772},{"date":"2024-08-02","close":5653.313},{"date":"2024-08-05","close":5025.1675},{"date":"2024-08-06","close":5079.7886},{"date":"2024-08-07","close":5097.9956},{"date":"2024-08-08","close":5189.0312},{"date":"2024-08-09","close":5170.8242},{"date":"2024-08-12","close":5298.2744},{"date":"2024-08-13","close":5316.4814},{"date":"2024-08-14","close":5389.3096},{"date":"2024-08-16","close":5371.1025},{"date":"2024-08-19","close":5316.4814},{"date":"2024-08-20","close":5352.8955},{"date":"2024-08-21","close":5343.792},{"date":"2024-08-22","close":5252.7563},{"date":"2024-08-23","close":5216.3423},{"date":"2024-08-26","close":5189.0312},{"date":"2024-08-27","close":5280.0669},{"date":"2024-08-28","close":5207.2383},{"date":"2024-08-29","close":5170.8242},{"date":"2024-08-30","close":5234.5488},{"date":"2024-09-02","close":5216.3423},{"date":"2024-09-03","close":5325.585},{"date":"2024-09-04","close":5079.7886},{"date":"2024-09-05","close":5316.4814},{"date":"2024-09-06","close":5270.9634},{"date":"2024-09-09","close":5225.4458},{"date":"2024-09-10","close":5307.3774},{"date":"2024-09-11","close":5480.3452},{"date":"2024-09-12","close":5680.6235},{"date":"2024-09-13","close":5717.0381},{"date":"2024-09-19","close":5762.5557},{"date":"2024-09-20","close":6026.5591},{"date":"2024-09-23","close":5908.2129},{"date":"2024-09-24","close":6035.6626},{"date":"2024-09-25","close":6072.0771},{"date":"2024-09-26","close":6126.6982},{"date":"2024-09-27","close":6144.9058},{"date":"2024-09-30","close":6090.2842},{"date":"2024-10-02","close":6017.4556},{"date":"2024-10-04","close":5917.3164},{"date":"2024-10-07","close":6072.0771},{"date":"2024-10-08","close":6090.2842},{"date":"2024-10-10","close":6008.3521},{"date":"2024-10-11","close":6108.4912},{"date":"2024-10-14","close":6108.4912},{"date":"2024-10-15","close":6072.0771},{"date":"2024-10-16","close":5899.1094},{"date":"2024-10-17","close":5926.4199},{"date":"2024-10-18","close":6072.0771},{"date":"2024-10-21","close":6072.0771},{"date":"2024-10-22","close":5935.5234},{"date":"2024-10-23","close":6081.1807},{"date":"2024-10-24","close":6017.4556},{"date":"2024-10-25","close":5935.5234},{"date":"2024-10-28","close":6090.2842},{"date":"2024-10-29","close":6172.2163},{"date":"2024-10-30","close":6117.5952},{"date":"2024-10-31","close":6217.7344},{"date":"2024-11-01","close":6154.0088},{"date":"2024-11-04","close":6181.3198},{"date":"2024-11-05","close":6281.459},{"date":"2024-11-06","close":6208.6304},{"date":"2024-11-07","close":6208.6304},{"date":"2024-11-08","close":6217.7344},{"date":"2024-11-11","close":6008.3521},{"date":"2024-11-12","close":5735.2451},{"date":"2024-11-13","close":5443.9312},{"date":"2024-11-14","close":5480.3452},{"date":"2024-11-15","close":5525.8633},{"date":"2024-11-18","close":5817.1772},{"date":"2024-11-19","close":5817.1772},{"date":"2024-11-20","close":5707.9346},{"date":"2024-11-21","close":5726.1416},{"date":"2024-11-22","close":5689.7275},{"date":"2024-11-25","close":5844.4883},{"date":"2024-11-26","close":5999.2485},{"date":"2024-11-27","close":5953.7305},{"date":"2024-11-28","close":6081.1807},{"date":"2024-11-29","close":6026.5591},{"date":"2024-12-02","close":5981.0415},{"date":"2024-12-03","close":5971.938},{"date":"2024-12-04","close":5744.3486},{"date":"2024-12-05","close":5462.1382},{"date":"2024-12-06","close":5443.9312},{"date":"2024-12-09","close":5043.3745},{"date":"2024-12-10","close":5389.3096},{"date":"2024-12-11","close":5443.9312},{"date":"2024-12-12","close":5216.3423},{"date":"2024-12-13","close":5216.3423},{"date":"2024-12-16","close":5270.9634},{"date":"2024-12-17","close":5216.3423},{"date":"2024-12-18","close":5225.4458},{"date":"2024-12-19","close":5134.4097},{"date":"2024-12-20","close":5179.9277},{"date":"2024-12-23","close":5179.9277},{"date":"2024-12-24","close":5216.3423},{"date":"2024-12-26","close":5225.4458},{"date":"2024-12-27","close":5043.3745},{"date":"2024-12-30","close":5034.2705},{"date":"2025-01-02","close":5034.2705},{"date":"2025-01-03","close":5189.0312},{"date":"2025-01-06","close":5289.1704},{"date":"2025-01-07","close":5316.4814},{"date":"2025-01-08","close":5380.2061},{"date":"2025-01-09","close":5334.688},{"date":"2025-01-10","close":5389.3096},{"date":"2025-01-13","close":5289.1704},{"date":"2025-01-14","close":5307.3774},{"date":"2025-01-15","close":5343.792},{"date":"2025-01-16","close":5471.2417},{"date":"2025-01-17","close":5589.5884},{"date":"2025-01-20","close":5607.7949},{"date":"2025-01-21","close":5525.8633},{"date":"2025-01-22","close":5507.6558},{"date":"2025-01-23","close":5343.792},{"date":"2025-01-24","close":5407.5166},{"date":"2025-01-31","close":5389.3096},{"date":"2025-02-03","close":5207.2383},{"date":"2025-02-04","close":5407.5166},{"date":"2025-02-05","close":5480.3452},{"date":"2025-02-06","close":5525.8633},{"date":"2025-02-07","close":5489.4492},{"date":"2025-02-10","close":5471.2417},{"date":"2025-02-11","close":5516.7598},{"date":"2025-02-12","close":5380.2061},{"date":"2025-02-13","close":5480.3452},{"date":"2025-02-14","close":5453.0347},{"date":"2025-02-17","close":5544.0703},{"date":"2025-02-18","close":5434.8276},{"date":"2025-02-19","close":5489.4492},{"date":"2025-02-20","close":5589.5884},{"date":"2025-02-21","close":5698.8311},{"date":"2025-02-24","close":5798.9702},{"date":"2025-02-25","close":5689.7275},{"date":"2025-02-26","close":5798.9702},{"date":"2025-02-27","close":5808.0737},{"date":"2025-02-28","close":5589.5884},{"date":"2025-03-04","close":5562.2773},{"date":"2025-03-05","close":6117.5952},{"date":"2025-03-06","close":6281.459},{"date":"2025-03-07","close":6363.3911},{"date":"2025-03-10","close":6263.252},{"date":"2025-03-11","close":6163.1128},{"date":"2025-03-12","close":6163.1128},{"date":"2025-03-13","close":6208.6304},{"date":"2025-03-14","close":6135.8018},{"date":"2025-03-17","close":6072.0771},{"date":"2025-03-18","close":6117.5952},{"date":"2025-03-19","close":6072.0771},{"date":"2025-03-20","close":6135.8018},{"date":"2025-03-21","close":5944.6274},{"date":"2025-03-24","close":5935.5234},{"date":"2025-03-25","close":5908.2129},{"date":"2025-03-26","close":5862.6953},{"date":"2025-03-27","close":5853.5913},{"date":"2025-03-28","close":5825.1758},{"date":"2025-03-31","close":5550.4927},{"date":"2025-04-01","close":5569.4365},{"date":"2025-04-02","close":5389.4717},{"date":"2025-04-03","close":5256.8662},{"date":"2025-04-04","close":5294.7534},{"date":"2025-04-07","close":5029.542},{"date":"2025-04-08","close":4972.7109},{"date":"2025-04-09","close":4925.3521},{"date":"2025-04-10","close":5256.8662},{"date":"2025-04-11","close":5266.3379},{"date":"2025-04-14","close":5247.394},{"date":"2025-04-15","close":5389.4717},{"date":"2025-04-16","close":5228.4507},{"date":"2025-04-17","close":5294.7534},{"date":"2025-04-18","close":5342.1123},{"date":"2025-04-21","close":5323.1689},{"date":"2025-04-22","close":5351.5845},{"date":"2025-04-23","close":5446.3027},{"date":"2025-04-24","close":5493.6616},{"date":"2025-04-25","close":5607.3237},{"date":"2025-04-28","close":5484.1899},{"date":"2025-04-29","close":5597.8521},{"date":"2025-04-30","close":5626.2676},{"date":"2025-05-02","close":5541.021},{"date":"2025-05-07","close":5522.0771},{"date":"2025-05-08","close":5484.1899},{"date":"2025-05-09","close":5522.0771},{"date":"2025-05-12","close":5588.3804},{"date":"2025-05-13","close":5588.3804},{"date":"2025-05-14","close":5597.8521},{"date":"2025-05-15","close":5578.9082},{"date":"2025-05-16","close":5465.2461},{"date":"2025-05-19","close":5417.8872},{"date":"2025-05-20","close":5446.3027},{"date":"2025-05-21","close":5427.3589},{"date":"2025-05-22","close":5332.6406},{"date":"2025-05-23","close":5351.5845},{"date":"2025-05-26","close":5427.3589},{"date":"2025-05-27","close":5427.3589},{"date":"2025-05-28","close":5597.8521},{"date":"2025-05-29","close":5730.4575},{"date":"2025-05-30","close":5995.6689},{"date":"2025-06-02","close":5626.2676},{"date":"2025-06-04","close":5891.4785},{"date":"2025-06-05","close":5910.4224},{"date":"2025-06-09","close":6052.5},{"date":"2025-06-10","close":6099.8589},{"date":"2025-06-11","close":6071.4434},{"date":"2025-06-12","close":6024.0845},{"date":"2025-06-13","close":5910.4224},{"date":"2025-06-16","close":5919.894},{"date":"2025-06-17","close":5863.063},{"date":"2025-06-18","close":5844.1196},{"date":"2025-06-19","close":5900.9507},{"date":"2025-06-20","close":5796.7603},{"date":"2025-06-23","close":5758.873},{"date":"2025-06-24","close":5910.4224},{"date":"2025-06-25","close":5938.8379},{"date":"2025-06-26","close":5825.1758},{"date":"2025-06-27","close":5768.3447},{"date":"2025-06-30","close":5796.7603},{"date":"2025-07-01","close":5948.3096},{"date":"2025-07-02","close":5957.7817},{"date":"2025-07-03","close":6185.1055},{"date":"2025-07-04","close":6118.8027},{"date":"2025-07-07","close":6137.7461},{"date":"2025-07-08","close":6185.1055},{"date":"2025-07-09","close":6194.5771},{"date":"2025-07-10","close":6279.8237},{"date":"2025-07-11","close":6289.2954},{"date":"2025-07-14","close":6336.6548},{"date":"2025-07-15","close":6298.7676},{"date":"2025-07-16","close":6156.6899},{"date":"2025-07-17","close":6043.0278},{"date":"2025-07-18","close":6024.0845},{"date":"2025-07-21","close":6147.2183},{"date":"2025-07-22","close":6137.7461},{"date":"2025-07-23","close":6308.2393},{"date":"2025-07-24","close":5929.3662},{"date":"2025-07-25","close":5872.5352},{"date":"2025-07-28","close":5844.1196},{"date":"2025-07-29","close":5825.1758},{"date":"2025-07-30","close":5815.7041},{"date":"2025-07-31","close":5626.2676},{"date":"2025-08-01","close":5342.1123},{"date":"2025-08-04","close":5342.1123},{"date":"2025-08-05","close":5408.4155},{"date":"2025-08-06","close":5436.8311},{"date":"2025-08-07","close":5436.8311},{"date":"2025-08-08","close":5408.4155},{"date":"2025-08-11","close":5455.7744},{"date":"2025-08-12","close":5503.1338},{"date":"2025-08-13","close":5541.021},{"date":"2025-08-14","close":5493.6616},{"date":"2025-08-18","close":5370.5278},{"date":"2025-08-19","close":5304.2251},{"date":"2025-08-20","close":5294.7534},{"date":"2025-08-21","close":5247.394},{"date":"2025-08-22","close":5256.8662},{"date":"2025-08-25","close":5237.9224},{"date":"2025-08-26","close":5143.2041},{"date":"2025-08-27","close":5039.0142},{"date":"2025-08-28","close":5039.0142},{"date":"2025-08-29","close":5048.4858},{"date":"2025-09-01","close":4972.7109},{"date":"2025-09-02","close":4944.2954},{"date":"2025-09-03","close":4972.7109},{"date":"2025-09-04","close":5001.1265},{"date":"2025-09-05","close":4991.6548},{"date":"2025-09-08","close":5039.0142},{"date":"2025-09-09","close":5095.8447},{"date":"2025-09-10","close":5200.0352},{"date":"2025-09-11","close":5133.7324},{"date":"2025-09-12","close":5218.9785},{"date":"2025-09-15","close":5247.394},{"date":"2025-09-16","close":5124.2603},{"date":"2025-09-17","close":5114.7886},{"date":"2025-09-18","close":5147.9399},{"date":"2025-09-19","close":5320.0},{"date":"2025-09-22","close":5105.3169},{"date":"2025-09-23","close":5162.1479},{"date":"2025-09-24","close":5105.3169},{"date":"2025-09-25","close":5114.7886},{"date":"2025-09-26","close":5010.5986},{"date":"2025-09-29","close":5029.542},{"date":"2025-09-30","close":4991.6548},{"date":"2025-10-01","close":4991.6548},{"date":"2025-10-02","close":5076.9014},{"date":"2025-10-10","close":5171.6196},{"date":"2025-10-13","close":5209.5068},{"date":"2025-10-14","close":5455.7744},{"date":"2025-10-15","close":5559.9648},{"date":"2025-10-16","close":5389.4717},{"date":"2025-10-17","close":5380.0},{"date":"2025-10-20","close":5285.2817},{"date":"2025-10-21","close":5266.3379},{"date":"2025-10-22","close":5323.1689},{"date":"2025-10-23","close":5247.394},{"date":"2025-10-24","close":5313.6973},{"date":"2025-10-27","close":5304.2251},{"date":"2025-10-28","close":5294.7534},{"date":"2025-10-29","close":5256.8662},{"date":"2025-10-30","close":5228.4507},{"date":"2025-10-31","close":5162.1479},{"date":"2025-11-03","close":5029.542},{"date":"2025-11-04","close":5010.5986},{"date":"2025-11-05","close":4934.8237},{"date":"2025-11-06","close":4944.2954},{"date":"2025-11-07","close":4915.8804},{"date":"2025-11-10","close":5010.5986},{"date":"2025-11-11","close":5048.4858},{"date":"2025-11-12","close":5181.0913},{"date":"2025-11-13","close":5247.394},{"date":"2025-11-14","close":5171.6196},{"date":"2025-11-17","close":5114.7886},{"date":"2025-11-18","close":5010.5986},{"date":"2025-11-19","close":5048.4858},{"date":"2025-11-20","close":5114.7886},{"date":"2025-11-21","close":5020.0703},{"date":"2025-11-24","close":5001.1265},{"date":"2025-11-25","close":4963.2393},{"date":"2025-11-26","close":5086.373},{"date":"2025-11-27","close":5086.373},{"date":"2025-11-28","close":5124.2603},{"date":"2025-12-01","close":5105.3169},{"date":"2025-12-02","close":5171.6196},{"date":"2025-12-03","close":5237.9224},{"date":"2025-12-04","close":5200.0352},{"date":"2025-12-05","close":5247.394},{"date":"2025-12-08","close":5190.5635},{"date":"2025-12-09","close":5171.6196},{"date":"2025-12-10","close":5162.1479},{"date":"2025-12-11","close":5171.6196},{"date":"2025-12-12","close":5294.7534},{"date":"2025-12-15","close":5285.2817},{"date":"2025-12-16","close":5162.1479},{"date":"2025-12-17","close":5200.0352},{"date":"2025-12-18","close":5162.1479},{"date":"2025-12-19","close":5133.7324},{"date":"2025-12-22","close":5209.5068},{"date":"2025-12-23","close":5218.9785},{"date":"2025-12-24","close":5209.5068},{"date":"2025-12-26","close":5152.6758},{"date":"2025-12-29","close":5076.9014},{"date":"2025-12-30","close":5067.4292},{"date":"2026-01-02","close":4991.6548},{"date":"2026-01-05","close":4925.3521},{"date":"2026-01-06","close":4934.8237},{"date":"2026-01-07","close":4877.9927},{"date":"2026-01-08","close":4783.2744},{"date":"2026-01-09","close":4811.6899},{"date":"2026-01-12","close":4830.6338},{"date":"2026-01-13","close":4859.0493},{"date":"2026-01-14","close":4963.2393},{"date":"2026-01-15","close":5010.5986},{"date":"2026-01-16","close":4934.8237},{"date":"2026-01-19","close":4963.2393},{"date":"2026-01-20","close":5020.0703},{"date":"2026-01-21","close":4925.3521},{"date":"2026-01-22","close":5001.1265},{"date":"2026-01-23","close":5209.5068},{"date":"2026-01-26","close":5228.4507},{"date":"2026-01-27","close":5162.1479},{"date":"2026-01-28","close":5237.9224},{"date":"2026-01-29","close":5313.6973},{"date":"2026-01-30","close":5323.1689},{"date":"2026-02-02","close":5105.3169},{"date":"2026-02-03","close":5200.0352},{"date":"2026-02-04","close":5351.5845},{"date":"2026-02-05","close":5304.2251},{"date":"2026-02-06","close":5237.9224},{"date":"2026-02-09","close":5313.6973},{"date":"2026-02-10","close":5493.6616},{"date":"2026-02-11","close":5531.5493},{"date":"2026-02-12","close":5616.7954},{"date":"2026-02-13","close":5559.9648},{"date":"2026-02-19","close":5711.5142},{"date":"2026-02-20","close":5910.4224},{"date":"2026-02-23","close":5796.7603},{"date":"2026-02-24","close":5730.4575},{"date":"2026-02-25","close":5806.2324},{"date":"2026-02-26","close":5664.1548},{"date":"2026-02-27","close":5730.4575},{"date":"2026-03-03","close":5531.5493},{"date":"2026-03-04","close":5048.4858},{"date":"2026-03-05","close":5285.2817},{"date":"2026-03-06","close":5275.8096},{"date":"2026-03-09","close":5143.2041},{"date":"2026-03-10","close":5285.2817},{"date":"2026-03-11","close":5398.9434},{"date":"2026-03-12","close":5436.8311},{"date":"2026-03-13","close":5370.5278},{"date":"2026-03-16","close":5332.6406},{"date":"2026-03-17","close":5351.5845},{"date":"2026-03-18","close":5417.8872},{"date":"2026-03-19","close":5351.5845},{"date":"2026-03-20","close":5607.3237},{"date":"2026-03-23","close":5484.1899},{"date":"2026-03-24","close":5531.5493},{"date":"2026-03-25","close":5531.5493},{"date":"2026-03-26","close":5436.8311},{"date":"2026-03-27","close":5380.0},{"date":"2026-03-30","close":5370.0},{"date":"2026-03-31","close":5200.0},{"date":"2026-04-01","close":5450.0},{"date":"2026-04-02","close":5160.0},{"date":"2026-04-03","close":5220.0},{"date":"2026-04-06","close":5170.0},{"date":"2026-04-07","close":5160.0},{"date":"2026-04-08","close":5420.0},{"date":"2026-04-09","close":5500.0},{"date":"2026-04-10","close":5660.0},{"date":"2026-04-13","close":5640.0},{"date":"2026-04-14","close":5680.0},{"date":"2026-04-15","close":5690.0},{"date":"2026-04-16","close":5780.0},{"date":"2026-04-17","close":5900.0},{"date":"2026-04-20","close":5770.0},{"date":"2026-04-21","close":5800.0},{"date":"2026-04-22","close":6050.0},{"date":"2026-04-23","close":6030.0},{"date":"2026-04-24","close":6160.0},{"date":"2026-04-27","close":6510.0},{"date":"2026-04-28","close":6730.0},{"date":"2026-04-29","close":6760.0},{"date":"2026-04-30","close":7030.0},{"date":"2026-05-04","close":6990.0},{"date":"2026-05-06","close":7100.0},{"date":"2026-05-07","close":7110.0},{"date":"2026-05-08","close":7170.0},{"date":"2026-05-11","close":6750.0},{"date":"2026-05-12","close":6680.0},{"date":"2026-05-13","close":6540.0},{"date":"2026-05-14","close":7200.0},{"date":"2026-05-15","close":7490.0},{"date":"2026-05-18","close":6950.0},{"date":"2026-05-19","close":7030.0},{"date":"2026-05-20","close":6570.0},{"date":"2026-05-21","close":6750.0},{"date":"2026-05-22","close":6760.0},{"date":"2026-05-26","close":6850.0},{"date":"2026-05-27","close":6450.0},{"date":"2026-05-28","close":6110.0},{"date":"2026-05-29","close":5930.0},{"date":"2026-06-01","close":5610.0},{"date":"2026-06-02","close":5470.0},{"date":"2026-06-04","close":5380.0},{"date":"2026-06-05","close":5340.0},{"date":"2026-06-08","close":5100.0},{"date":"2026-06-09","close":5370.0},{"date":"2026-06-10","close":5710.0},{"date":"2026-06-11","close":5820.0},{"date":"2026-06-12","close":6120.0},{"date":"2026-06-15","close":6220.0},{"date":"2026-06-16","close":6110.0},{"date":"2026-06-17","close":5850.0},{"date":"2026-06-18","close":5610.0},{"date":"2026-06-19","close":5540.0},{"date":"2026-06-22","close":5420.0},{"date":"2026-06-23","close":5190.0},{"date":"2026-06-24","close":5270.0},{"date":"2026-06-25","close":5210.0},{"date":"2026-06-26","close":5050.0},{"date":"2026-06-29","close":5380.0},{"date":"2026-06-30","close":5250.0},{"date":"2026-07-01","close":5220.0},{"date":"2026-07-02","close":5300.0},{"date":"2026-07-03","close":5330.0},{"date":"2026-07-06","close":5240.0},{"date":"2026-07-07","close":5280.0},{"date":"2026-07-08","close":5170.0},{"date":"2026-07-09","close":5060.0},{"date":"2026-07-10","close":5200.0},{"date":"2026-07-13","close":5070.0},{"date":"2026-07-14","close":5070.0},{"date":"2026-07-15","close":5100.0},{"date":"2026-07-16","close":5110.0},{"date":"2026-07-20","close":5070.0},{"date":"2026-07-21","close":5070.0},{"date":"2026-07-22","close":5070.0},{"date":"2026-07-23","close":5230.0},{"date":"2026-07-24","close":5160.0},{"date":"2026-07-27","close":5190.0},{"date":"2026-07-28","close":5060.0},{"date":"2026-07-29","close":4990.0},{"date":"2026-07-30","close":5380.0},{"date":"2026-07-31","close":5440.0},{"date":"2026-08-03","close":5520.0},{"date":"2026-08-04","close":5580.0},{"date":"2026-08-05","close":5650.0},{"date":"2026-08-06","close":5660.0},{"date":"2026-08-07","close":5860.0},{"date":"2026-08-10","close":5890.0},{"date":"2026-08-11","close":5800.0},{"date":"2026-08-12","close":5770.0},{"date":"2026-08-13","close":5640.0},{"date":"2026-08-14","close":5690.0},{"date":"2026-08-18","close":5410.0},{"date":"2026-08-19","close":5390.0},{"date":"2026-08-20","close":5440.0},{"date":"2026-08-21","close":5290.0},{"date":"2026-08-24","close":5440.0},{"date":"2026-08-25","close":5700.0},{"date":"2026-08-26","close":5650.0},{"date":"2026-08-27","close":5600.0},{"date":"2026-08-28","close":5620.0},{"date":"2026-08-31","close":5560.0},{"date":"2026-09-01","close":5520.0},{"date":"2026-09-02","close":5440.0},{"date":"2026-09-03","close":5590.0},{"date":"2026-09-04","close":5590.0},{"date":"2026-09-07","close":5650.0},{"date":"2026-09-08","close":5650.0},{"date":"2026-09-09","close":5570.0},{"date":"2026-09-10","close":5650.0},{"date":"2026-09-11","close":5590.0},{"date":"2026-09-14","close":5580.0},{"date":"2026-09-15","close":5620.0},{"date":"2026-09-16","close":5610.0},{"date":"2026-09-17","close":5700.0},{"date":"2026-09-18","close":5730.0},{"date":"2026-09-21","close":5680.0},{"date":"2026-09-22","close":5620.0},{"date":"2026-09-23","close":5550.0},{"date":"2026-09-28","close":5600.0},{"date":"2026-09-29","close":5610.0},{"date":"2026-09-30","close":5610.0},{"date":"2026-10-01","close":5630.0},{"date":"2026-10-02","close":5720.0},{"date":"2026-10-06","close":5720.0},{"date":"2026-10-07","close":5660.0},{"date":"2026-10-08","close":5530.0},{"date":"2026-10-12","close":5450.0},{"date":"2026-10-13","close":5490.0},{"date":"2026-10-14","close":5510.0},{"date":"2026-10-15","close":5390.0},{"date":"2026-10-16","close":5430.0},{"date":"2026-10-19","close":5420.0},{"date":"2026-10-20","close":5250.0},{"date":"2026-10-21","close":5280.0},{"date":"2026-10-22","close":5150.0},{"date":"2026-10-23","close":5040.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":36616.0,"foreign_net":11518.0,"institution_net":-48134.0},{"date":"2026-10-21","retail_net":-7313.0,"foreign_net":32863.0,"institution_net":-25550.0},{"date":"2026-10-20","retail_net":55456.0,"foreign_net":-60623.0,"institution_net":5167.0},{"date":"2026-10-19","retail_net":42359.0,"foreign_net":31041.0,"institution_net":-73400.0},{"date":"2026-10-16","retail_net":-764861.0,"foreign_net":742384.0,"institution_net":22477.0},{"date":"2026-10-15","retail_net":-144430.0,"foreign_net":196208.0,"institution_net":-51778.0},{"date":"2026-10-14","retail_net":-10856.0,"foreign_net":69532.0,"institution_net":-58676.0},{"date":"2026-10-13","retail_net":-60280.0,"foreign_net":91269.0,"institution_net":-30989.0},{"date":"2026-10-12","retail_net":29227.0,"foreign_net":49422.0,"institution_net":-78649.0},{"date":"2026-10-08","retail_net":30572.0,"foreign_net":28363.0,"institution_net":-58935.0},{"date":"2026-10-07","retail_net":61843.0,"foreign_net":-10581.0,"institution_net":-51262.0},{"date":"2026-10-06","retail_net":-10335.0,"foreign_net":9387.0,"institution_net":948.0},{"date":"2026-10-02","retail_net":-164986.0,"foreign_net":135026.0,"institution_net":29960.0},{"date":"2026-10-01","retail_net":507876.0,"foreign_net":-487286.0,"institution_net":-20590.0},{"date":"2026-09-30","retail_net":-38106.0,"foreign_net":47712.0,"institution_net":-9606.0},{"date":"2026-09-29","retail_net":-8926.0,"foreign_net":-23889.0,"institution_net":32815.0},{"date":"2026-09-28","retail_net":-94177.0,"foreign_net":102036.0,"institution_net":-7859.0},{"date":"2026-09-23","retail_net":39319.0,"foreign_net":-29601.0,"institution_net":-9718.0},{"date":"2026-09-22","retail_net":1675.0,"foreign_net":12514.0,"institution_net":-14189.0},{"date":"2026-09-21","retail_net":19624.0,"foreign_net":-59638.0,"institution_net":40014.0},{"date":"2026-09-18","retail_net":-96496.0,"foreign_net":89058.0,"institution_net":7438.0},{"date":"2026-09-17","retail_net":-149422.0,"foreign_net":135600.0,"institution_net":13822.0},{"date":"2026-09-16","retail_net":23629.0,"foreign_net":-37183.0,"institution_net":13554.0},{"date":"2026-09-15","retail_net":-28455.0,"foreign_net":-61097.0,"institution_net":89552.0},{"date":"2026-09-14","retail_net":-17111.0,"foreign_net":33650.0,"institution_net":-16539.0},{"date":"2026-09-11","retail_net":-63255.0,"foreign_net":81402.0,"institution_net":-18147.0},{"date":"2026-09-10","retail_net":-43852.0,"foreign_net":-7544.0,"institution_net":51396.0},{"date":"2026-09-09","retail_net":47322.0,"foreign_net":-50846.0,"institution_net":3524.0},{"date":"2026-09-08","retail_net":17850.0,"foreign_net":-18328.0,"institution_net":478.0},{"date":"2026-09-07","retail_net":2012.0,"foreign_net":-2693.0,"institution_net":681.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":36616.0,"foreign_net":11518.0,"institution_net":-48134.0},"d3":{"retail_net":84759.0,"foreign_net":-16242.0,"institution_net":-68517.0},"d7":{"retail_net":-793029.0,"foreign_net":1022923.0,"institution_net":-229894.0},"d14":{"retail_net":-399112.0,"foreign_net":838523.0,"institution_net":-439411.0},"d30":{"retail_net":-787481.0,"foreign_net":1049676.0,"institution_net":-262195.0}},"analysis":"최근 5일 외국인 순매수 75.72만, 기관 순매수 -11.94만. 30일 누적: 외국인 104.97만, 기관 -26.22만.","foreign_flow":757183.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-119440.0},"insider_trades":[],"price_analysis":{"current":5100.0,"low_30d":5010.0,"support":5116.0,"high_30d":6070.0,"change_1d":-1.0,"change_7d":-6.3,"change_30d":-10.1,"resistance":5964.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":3.49,"quarter":"2024-Q2"},{"pbr":0.38,"per":3.95,"quarter":"2024-Q3"},{"pbr":0.31,"per":3.81,"quarter":"2024-Q4"},{"pbr":0.34,"per":3.17,"quarter":"2025-Q1"},{"pbr":0.34,"per":3.24,"quarter":"2025-Q2"},{"pbr":0.29,"per":3.38,"quarter":"2025-Q3"},{"pbr":0.3,"per":3.75,"quarter":"2025-Q4"},{"pbr":0.3,"per":3.89,"quarter":"2026-Q1"},{"pbr":0.29,"per":2.83,"quarter":"2026-Q2"},{"pbr":0.24,"per":2.75,"quarter":"현재"}],"timeline":[{"close":5771.6597,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6090.2842,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5034.2705,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5550.4927,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5796.7603,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4991.6548,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5067.4292,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.32,"pbr_5y_low":0.29,"per_5y_avg":3.5,"per_5y_low":2.83,"current_pbr":0.24,"current_per":2.75,"pbr_5y_high":0.38,"per_5y_high":3.95,"pbr_5y_median":0.31,"per_5y_median":3.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.3%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 2.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"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":8.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":3.49,"close":5771.6597,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":3.95,"close":6090.2842,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":3.81,"close":5034.2705,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":3.17,"close":5550.4927,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":3.24,"close":5796.7603,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.29,"per":3.38,"close":4991.6548,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":3.75,"close":5067.4292,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":3.89,"close":5200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":2.83,"close":5250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.3%"}],"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":933.91,"pbr":null,"per":null,"roa":0.02645108422787133,"roe":0.04317187776723686,"revenue":896376295813.0,"market_cap":null,"net_income":93398852818.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.086593381066151,"total_assets":3531002813094.0,"total_equity":2163418819111.0,"profit_margin":0.10419603157096945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43109837884.0,"operating_margin":0.048093460397566644},{"eps":449.64,"pbr":0.28,"per":4.47,"roa":0.013525118224355401,"roe":0.021808385246712945,"revenue":805288623946.0,"market_cap":603100000000.0,"net_income":45101219441.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0633091779145991,"total_assets":3334626632674.0,"total_equity":2068067806524.0,"profit_margin":0.056006279115181364,"dividend_yield":4.98,"fiscal_quarter":"Q1","operating_income":21512932639.0,"operating_margin":0.02671456171029008},{"eps":321.71017632407467,"pbr":null,"per":null,"roa":0.010407030499112022,"roe":0.015699202090327994,"revenue":745223266944.0,"market_cap":null,"net_income":32269498803.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.041476328783656556,"total_assets":3100740293377.0,"total_equity":2055486553860.0,"profit_margin":0.043301786503969826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5177146137.0,"operating_margin":-0.006947107486633315},{"eps":149.40101067681485,"pbr":null,"per":null,"roa":0.004441602691298949,"roe":0.0073838782601732475,"revenue":830582292738.0,"market_cap":null,"net_income":15010136341.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10105211759369358,"total_assets":3379441472873.0,"total_equity":2032825543991.0,"profit_margin":0.01807182319228038,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":53868770064.0,"operating_margin":0.06485663194964407},{"eps":415.33480968154527,"pbr":null,"per":null,"roa":0.012412172008620685,"roe":0.02066694858231062,"revenue":805067758861.0,"market_cap":null,"net_income":41742677726.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08379080271260363,"total_assets":3363043768408.0,"total_equity":2019779434770.0,"profit_margin":0.051849893709638835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36888601041.0,"operating_margin":0.04582049229395242},{"eps":463.14313309812604,"pbr":null,"per":null,"roa":0.013828306810805054,"roe":0.023508989459666337,"revenue":812571105957.0,"market_cap":null,"net_income":46518938881.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11569046330448118,"total_assets":3364037225776.0,"total_equity":1978772373896.0,"profit_margin":0.05724906846916818,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":65166819459.0,"operating_margin":0.08019829770128269},{"eps":447.50811555966476,"pbr":null,"per":null,"roa":0.01343394576806547,"roe":0.02289940148391418,"revenue":789065052861.0,"market_cap":null,"net_income":44887801699.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09049224086417425,"total_assets":3341371364302.0,"total_equity":1960217245439.0,"profit_margin":0.05688732701599869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36714583758.0,"operating_margin":0.04652922293907187},{"eps":462.40114318005743,"pbr":null,"per":null,"roa":0.014048868621756761,"roe":0.023947843360321942,"revenue":834915351299.0,"market_cap":null,"net_income":46381663480.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09872052282876587,"total_assets":3301451862691.0,"total_equity":1936778305342.0,"profit_margin":0.055552534047717844,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42703232133.0,"operating_margin":0.05114678040900833},{"eps":377.7531667657925,"pbr":null,"per":null,"roa":0.011586483470097988,"roe":0.019803071202060377,"revenue":858433774276.0,"market_cap":null,"net_income":37890953597.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11883980434954347,"total_assets":3270272097206.0,"total_equity":1913387737204.0,"profit_margin":0.044139635150023185,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74473778758.0,"operating_margin":0.0867554154900428},{"eps":32.9343837299117,"pbr":null,"per":null,"roa":0.0010358362173502075,"roe":0.0017646079823599242,"revenue":818567842210.0,"market_cap":null,"net_income":3306642664.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09764938890977545,"total_assets":3192244689473.0,"total_equity":1873868132217.0,"profit_margin":0.0040395462580995155,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":52124788161.0,"operating_margin":0.06367803066911541},{"eps":670.0706245758464,"pbr":null,"per":null,"roa":0.02103329285198882,"roe":0.03555115771963023,"revenue":838292348257.0,"market_cap":null,"net_income":67212182918.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08453549103644493,"total_assets":3195514054360.0,"total_equity":1890576488340.0,"profit_margin":0.08017749781177101,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33906288855.0,"operating_margin":0.040446854758365465},{"eps":572.373937839989,"pbr":null,"per":null,"roa":0.017778259961372538,"roe":0.03139072078528836,"revenue":884924604540.0,"market_cap":null,"net_income":57412607562.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1223500379880171,"total_assets":3229371585675.0,"total_equity":1828967482292.0,"profit_margin":0.06487853006623556,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80184983348.0,"operating_margin":0.09061222044976545}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1653.1321,"per":3.49,"date":"2024-06","close":5771.66,"source":"reported"},{"eps":1653.1321,"per":3.47,"date":"2024-07","close":5735.25,"source":"reported"},{"eps":1653.1321,"per":3.17,"date":"2024-08","close":5234.55,"source":"reported"},{"eps":1543.1593,"per":3.95,"date":"2024-09","close":6090.28,"source":"reported"},{"eps":1543.1593,"per":4.03,"date":"2024-10","close":6217.73,"source":"reported"},{"eps":1543.1593,"per":3.91,"date":"2024-11","close":6026.56,"source":"reported"},{"eps":1320.5968,"per":3.81,"date":"2024-12","close":5034.27,"source":"reported"},{"eps":1320.5968,"per":4.08,"date":"2025-01","close":5389.31,"source":"reported"},{"eps":1320.5968,"per":4.23,"date":"2025-02","close":5589.59,"source":"reported"},{"eps":1750.8056,"per":3.17,"date":"2025-03","close":5550.49,"source":"reported"},{"eps":1750.8056,"per":3.21,"date":"2025-04","close":5626.27,"source":"reported"},{"eps":1750.8056,"per":3.42,"date":"2025-05","close":5995.67,"source":"reported"},{"eps":1788.3872,"per":3.24,"date":"2025-06","close":5796.76,"source":"reported"},{"eps":1788.3872,"per":3.15,"date":"2025-07","close":5626.27,"source":"reported"},{"eps":1788.3872,"per":2.82,"date":"2025-08","close":5048.49,"source":"reported"},{"eps":1475.3871,"per":3.38,"date":"2025-09","close":4991.65,"source":"reported"},{"eps":1475.3871,"per":3.5,"date":"2025-10","close":5162.15,"source":"reported"},{"eps":1475.3871,"per":3.47,"date":"2025-11","close":5124.26,"source":"reported"},{"eps":1349.5891,"per":3.75,"date":"2025-12","close":5067.43,"source":"reported"},{"eps":1349.5891,"per":3.94,"date":"2026-01","close":5323.17,"source":"reported"},{"eps":1349.5891,"per":4.25,"date":"2026-02","close":5730.46,"source":"reported"},{"eps":1336.086,"per":3.89,"date":"2026-03","close":5200.0,"source":"reported"},{"eps":1336.086,"per":5.26,"date":"2026-04","close":7030.0,"source":"reported"},{"eps":1336.086,"per":4.44,"date":"2026-05","close":5930.0,"source":"reported"},{"eps":1854.6612,"per":2.83,"date":"2026-06","close":5250.0,"source":"reported"},{"eps":1854.6612,"per":2.93,"date":"2026-07","close":5440.0,"source":"reported"},{"eps":1854.6612,"per":3.0,"date":"2026-08","close":5560.0,"source":"reported"},{"eps":1854.6612,"per":3.02,"date":"2026-09","close":5610.0,"source":"reported"},{"eps":1854.6612,"per":2.72,"date":"2026-10","close":5040.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.57,"std":0.57,"count":29,"current":2.72,"lower_1sd":3.0,"upper_1sd":4.14},"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":"KG스틸","phase":"above-fold","symbol_resolved":true}