{"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":"2026-10-23T09:49:56.014539+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.2,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":70.0,"direction":"higher_better","percentile":85}],"summary":"매출 +18.2%","percentile":77},"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":37.4,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.2,"direction":"higher_better","percentile":37}],"summary":"RSI 37","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.04,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":37}},"signals":[],"summary":"세아홀딩스(058650)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4972.11억. 현재가 122,600원, 전일 대비 -0.4%, 30일 -7.2%. PER 4.0배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 453.00, 기관 순매수 938.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.72%","value_pct":2.72},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.72},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-1131.2280455460132,"grade":"F","trend":"하락","atr_14":3785.714285714286,"rsi_14":37.4468085106383,"sma_20":127125.0,"sma_60":127566.66666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-1131.23)가 시그널선(-855.50)을 하회합니다(데드크로스). 현재가가 SMA20(127125)과 SMA60(127567) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 122979~131271 (현재 위치 -5%).","bb_lower":122979.21901205575,"bb_upper":131270.78098794425,"macd_signal":-855.4984402482412},"change_pct":-1.38,"chart_data":[{"date":"2024-10-23","open":92347,"high":93093,"low":87683,"close":87869,"volume":606,"rsi_14":26.9,"sma_20":100120.0,"sma_60":101685.0,"sma_120":102767.5},{"date":"2024-10-24","open":89175,"high":91414,"low":87869,"close":91041,"volume":838,"rsi_14":40.78,"sma_20":99865.0,"sma_60":101586.67,"sma_120":102675.83},{"date":"2024-10-25","open":91041,"high":91787,"low":91041,"close":91787,"volume":36,"rsi_14":43.01,"sma_20":99680.0,"sma_60":101483.33,"sma_120":102585.83},{"date":"2024-10-28","open":91787,"high":96451,"low":91787,"close":95518,"volume":364,"rsi_14":53.1,"sma_20":99715.0,"sma_60":101461.67,"sma_120":102509.17},{"date":"2024-10-29","open":95612,"high":95612,"low":92440,"close":93653,"volume":69,"rsi_14":49.38,"sma_20":99610.0,"sma_60":101410.0,"sma_120":102402.5},{"date":"2024-10-30","open":93653,"high":95052,"low":91507,"close":93000,"volume":66,"rsi_14":46.06,"sma_20":99465.0,"sma_60":101358.33,"sma_120":102308.33},{"date":"2024-10-31","open":93653,"high":95892,"low":93653,"close":94306,"volume":33,"rsi_14":47.58,"sma_20":99475.0,"sma_60":101356.67,"sma_120":102245.0},{"date":"2024-11-01","open":94212,"high":94679,"low":93560,"close":94679,"volume":40,"rsi_14":53.98,"sma_20":99505.0,"sma_60":101305.0,"sma_120":102200.83},{"date":"2024-11-04","open":94679,"high":95892,"low":93933,"close":93933,"volume":44,"rsi_14":50.22,"sma_20":99490.0,"sma_60":101203.33,"sma_120":102158.33},{"date":"2024-11-05","open":94119,"high":94213,"low":93933,"close":93933,"volume":45,"rsi_14":54.07,"sma_20":99475.0,"sma_60":101126.67,"sma_120":102113.33},{"date":"2024-11-06","open":93746,"high":94865,"low":90575,"close":93186,"volume":178,"rsi_14":57.07,"sma_20":99435.0,"sma_60":101178.33,"sma_120":102075.83},{"date":"2024-11-07","open":92907,"high":95518,"low":91974,"close":93186,"volume":77,"rsi_14":57.07,"sma_20":99350.0,"sma_60":101218.33,"sma_120":102049.17},{"date":"2024-11-08","open":93186,"high":96078,"low":93186,"close":94679,"volume":172,"rsi_14":61.43,"sma_20":99310.0,"sma_60":101223.33,"sma_120":102033.33},{"date":"2024-11-11","open":94679,"high":94679,"low":93653,"close":94679,"volume":72,"rsi_14":58.88,"sma_20":99400.0,"sma_60":101215.0,"sma_120":102024.17},{"date":"2024-11-12","open":93933,"high":93933,"low":92813,"close":92813,"volume":50,"rsi_14":64.8,"sma_20":99345.0,"sma_60":101158.33,"sma_120":102003.33},{"date":"2024-11-13","open":92813,"high":94119,"low":89549,"close":89549,"volume":433,"rsi_14":45.56,"sma_20":99195.0,"sma_60":101018.33,"sma_120":101952.5},{"date":"2024-11-14","open":90575,"high":93186,"low":90481,"close":93186,"volume":139,"rsi_14":53.55,"sma_20":99335.0,"sma_60":100966.67,"sma_120":101933.33},{"date":"2024-11-15","open":94959,"high":94959,"low":91787,"close":91787,"volume":324,"rsi_14":39.25,"sma_20":99400.0,"sma_60":100873.33,"sma_120":101910.0},{"date":"2024-11-18","open":92813,"high":93839,"low":92533,"close":92533,"volume":171,"rsi_14":46.55,"sma_20":99525.0,"sma_60":100816.67,"sma_120":101880.0},{"date":"2024-11-19","open":92627,"high":95332,"low":92627,"close":94026,"volume":647,"rsi_14":53.01,"sma_20":99665.0,"sma_60":100805.0,"sma_120":101866.67},{"date":"2024-11-20","open":95518,"high":95518,"low":93093,"close":93093,"volume":110,"rsi_14":46.37,"sma_20":99945.0,"sma_60":100781.67,"sma_120":101853.33},{"date":"2024-11-21","open":94212,"high":95332,"low":93373,"close":94586,"volume":75,"rsi_14":49.74,"sma_20":100135.0,"sma_60":100788.33,"sma_120":101860.83},{"date":"2024-11-22","open":94026,"high":96544,"low":93373,"close":93746,"volume":602,"rsi_14":49.48,"sma_20":100240.0,"sma_60":100780.0,"sma_120":101851.67},{"date":"2024-11-25","open":95332,"high":95332,"low":92440,"close":92533,"volume":58,"rsi_14":46.34,"sma_20":100080.0,"sma_60":100786.67,"sma_120":101840.0},{"date":"2024-11-26","open":92533,"high":94492,"low":91974,"close":92813,"volume":91,"rsi_14":49.0,"sma_20":100035.0,"sma_60":100786.67,"sma_120":101825.0},{"date":"2024-11-27","open":94026,"high":94026,"low":91880,"close":91880,"volume":154,"rsi_14":46.67,"sma_20":99975.0,"sma_60":100770.0,"sma_120":101795.0},{"date":"2024-11-28","open":91881,"high":93373,"low":91881,"close":93000,"volume":82,"rsi_14":45.63,"sma_20":99905.0,"sma_60":100775.0,"sma_120":101772.5},{"date":"2024-11-29","open":93653,"high":93653,"low":92533,"close":93653,"volume":126,"rsi_14":47.42,"sma_20":99850.0,"sma_60":100778.33,"sma_120":101742.5},{"date":"2024-12-02","open":93653,"high":96078,"low":91507,"close":92907,"volume":108,"rsi_14":50.25,"sma_20":99795.0,"sma_60":100761.67,"sma_120":101703.33},{"date":"2024-12-03","open":92067,"high":93000,"low":92067,"close":92160,"volume":43,"rsi_14":58.05,"sma_20":99700.0,"sma_60":100726.67,"sma_120":101659.17},{"date":"2024-12-04","open":90108,"high":92440,"low":90108,"close":90108,"volume":198,"rsi_14":39.49,"sma_20":99535.0,"sma_60":100600.0,"sma_120":101615.0},{"date":"2024-12-05","open":90108,"high":92254,"low":90015,"close":90015,"volume":99,"rsi_14":43.36,"sma_20":99365.0,"sma_60":100410.0,"sma_120":101566.67},{"date":"2024-12-06","open":89735,"high":91601,"low":89549,"close":89828,"volume":137,"rsi_14":39.42,"sma_20":99105.0,"sma_60":100233.33,"sma_120":101520.0},{"date":"2024-12-09","open":89828,"high":93373,"low":88149,"close":88243,"volume":708,"rsi_14":27.54,"sma_20":98760.0,"sma_60":100085.0,"sma_120":101468.33},{"date":"2024-12-10","open":91787,"high":95518,"low":84232,"close":88616,"volume":582,"rsi_14":31.82,"sma_20":98535.0,"sma_60":99920.0,"sma_120":101361.67},{"date":"2024-12-11","open":88709,"high":92813,"low":88709,"close":92813,"volume":308,"rsi_14":44.1,"sma_20":98710.0,"sma_60":99876.67,"sma_120":101314.17},{"date":"2024-12-12","open":93839,"high":97944,"low":90481,"close":97944,"volume":298,"rsi_14":60.87,"sma_20":98965.0,"sma_60":99905.0,"sma_120":101280.0},{"date":"2024-12-13","open":98690,"high":98690,"low":89735,"close":89735,"volume":5523,"rsi_14":44.68,"sma_20":98855.0,"sma_60":99791.67,"sma_120":101202.5},{"date":"2024-12-16","open":90388,"high":91134,"low":89735,"close":90295,"volume":1273,"rsi_14":45.26,"sma_20":98735.0,"sma_60":99691.67,"sma_120":101138.33},{"date":"2024-12-17","open":90295,"high":90295,"low":89082,"close":89362,"volume":1338,"rsi_14":45.26,"sma_20":98485.0,"sma_60":99565.0,"sma_120":101072.5},{"date":"2024-12-18","open":89082,"high":90854,"low":89082,"close":90015,"volume":411,"rsi_14":44.29,"sma_20":98320.0,"sma_60":99461.67,"sma_120":101014.17},{"date":"2024-12-19","open":89922,"high":91414,"low":89828,"close":90481,"volume":99,"rsi_14":43.88,"sma_20":98100.0,"sma_60":99366.67,"sma_120":100960.83},{"date":"2024-12-20","open":89455,"high":91881,"low":89455,"close":90948,"volume":462,"rsi_14":46.18,"sma_20":97950.0,"sma_60":99290.0,"sma_120":100919.17},{"date":"2024-12-23","open":89735,"high":90948,"low":89735,"close":90481,"volume":206,"rsi_14":46.69,"sma_20":97840.0,"sma_60":99211.67,"sma_120":100870.0},{"date":"2024-12-24","open":90575,"high":91228,"low":90575,"close":90575,"volume":84,"rsi_14":51.0,"sma_20":97720.0,"sma_60":99121.67,"sma_120":100795.0},{"date":"2024-12-26","open":90575,"high":90668,"low":90388,"close":90388,"volume":52,"rsi_14":50.79,"sma_20":97640.0,"sma_60":99026.67,"sma_120":100715.0},{"date":"2024-12-27","open":90388,"high":91041,"low":89175,"close":89549,"volume":138,"rsi_14":49.42,"sma_20":97455.0,"sma_60":98945.0,"sma_120":100622.5},{"date":"2024-12-30","open":89549,"high":90948,"low":88243,"close":89175,"volume":93,"rsi_14":52.03,"sma_20":97215.0,"sma_60":98856.67,"sma_120":100550.83},{"date":"2025-01-02","open":89175,"high":89455,"low":87869,"close":88243,"volume":59,"rsi_14":49.21,"sma_20":96965.0,"sma_60":98750.0,"sma_120":100488.33},{"date":"2025-01-03","open":89922,"high":89922,"low":87217,"close":87496,"volume":505,"rsi_14":36.74,"sma_20":96715.0,"sma_60":98630.0,"sma_120":100418.33},{"date":"2025-01-06","open":88709,"high":89269,"low":87683,"close":89175,"volume":44,"rsi_14":23.6,"sma_20":96665.0,"sma_60":98545.0,"sma_120":100368.33},{"date":"2025-01-07","open":90481,"high":90481,"low":87683,"close":88989,"volume":344,"rsi_14":45.65,"sma_20":96610.0,"sma_60":98441.67,"sma_120":100320.0},{"date":"2025-01-08","open":88989,"high":89362,"low":87869,"close":88989,"volume":40,"rsi_14":41.86,"sma_20":96565.0,"sma_60":98326.67,"sma_120":100273.33},{"date":"2025-01-09","open":88709,"high":88989,"low":88056,"close":88149,"volume":24,"rsi_14":42.35,"sma_20":96560.0,"sma_60":98240.0,"sma_120":100219.17},{"date":"2025-01-10","open":88056,"high":89455,"low":88056,"close":88149,"volume":68,"rsi_14":37.18,"sma_20":96535.0,"sma_60":98138.33,"sma_120":100163.33},{"date":"2025-01-13","open":87403,"high":88989,"low":87403,"close":88616,"volume":24,"rsi_14":37.18,"sma_20":96310.0,"sma_60":98071.67,"sma_120":100105.83},{"date":"2025-01-14","open":89362,"high":89362,"low":87869,"close":88056,"volume":70,"rsi_14":30.38,"sma_20":95780.0,"sma_60":98026.67,"sma_120":100043.33},{"date":"2025-01-15","open":87776,"high":89735,"low":87683,"close":87776,"volume":116,"rsi_14":31.17,"sma_20":95675.0,"sma_60":97976.67,"sma_120":99980.83},{"date":"2025-01-16","open":88989,"high":90201,"low":87869,"close":87869,"volume":140,"rsi_14":31.17,"sma_20":95545.0,"sma_60":97935.0,"sma_120":99922.5},{"date":"2025-01-17","open":88709,"high":89922,"low":87963,"close":88989,"volume":91,"rsi_14":41.38,"sma_20":95525.0,"sma_60":97891.67,"sma_120":99864.17},{"date":"2025-01-20","open":89082,"high":89082,"low":88149,"close":88149,"volume":61,"rsi_14":41.38,"sma_20":95425.0,"sma_60":97896.67,"sma_120":99790.83},{"date":"2025-01-21","open":89269,"high":89362,"low":88243,"close":88336,"volume":41,"rsi_14":44.71,"sma_20":95310.0,"sma_60":97848.33,"sma_120":99717.5},{"date":"2025-01-22","open":88243,"high":88616,"low":87776,"close":87963,"volume":93,"rsi_14":48.1,"sma_20":95150.0,"sma_60":97780.0,"sma_120":99631.67},{"date":"2025-01-23","open":87963,"high":88243,"low":87496,"close":87496,"volume":107,"rsi_14":50.0,"sma_20":94990.0,"sma_60":97636.67,"sma_120":99549.17},{"date":"2025-01-24","open":87496,"high":89082,"low":87496,"close":87869,"volume":92,"rsi_14":38.71,"sma_20":94845.0,"sma_60":97533.33,"sma_120":99471.67},{"date":"2025-01-31","open":88243,"high":88896,"low":88243,"close":88896,"volume":43,"rsi_14":49.3,"sma_20":94765.0,"sma_60":97460.0,"sma_120":99409.17},{"date":"2025-02-03","open":88989,"high":90108,"low":88149,"close":88149,"volume":99,"rsi_14":44.3,"sma_20":94690.0,"sma_60":97350.0,"sma_120":99353.33},{"date":"2025-02-04","open":88522,"high":89549,"low":88149,"close":89362,"volume":88,"rsi_14":57.83,"sma_20":94700.0,"sma_60":97255.0,"sma_120":99280.0},{"date":"2025-02-05","open":89922,"high":89922,"low":88336,"close":88522,"volume":34,"rsi_14":52.17,"sma_20":94715.0,"sma_60":97158.33,"sma_120":99180.83},{"date":"2025-02-06","open":88616,"high":89549,"low":88336,"close":89549,"volume":265,"rsi_14":55.1,"sma_20":94825.0,"sma_60":97080.0,"sma_120":99103.33},{"date":"2025-02-07","open":88336,"high":89362,"low":88243,"close":88336,"volume":219,"rsi_14":51.43,"sma_20":94780.0,"sma_60":96993.33,"sma_120":99085.83},{"date":"2025-02-10","open":88336,"high":90201,"low":87403,"close":88896,"volume":163,"rsi_14":55.56,"sma_20":94775.0,"sma_60":96916.67,"sma_120":99067.5},{"date":"2025-02-11","open":90201,"high":90668,"low":88522,"close":90201,"volume":154,"rsi_14":60.33,"sma_20":94840.0,"sma_60":96836.67,"sma_120":99030.0},{"date":"2025-02-12","open":89362,"high":90388,"low":88522,"close":88522,"volume":123,"rsi_14":48.03,"sma_20":94860.0,"sma_60":96726.67,"sma_120":98970.83},{"date":"2025-02-13","open":87776,"high":88336,"low":85164,"close":87403,"volume":116,"rsi_14":46.92,"sma_20":94820.0,"sma_60":96630.0,"sma_120":98894.17},{"date":"2025-02-14","open":87496,"high":88522,"low":87403,"close":87403,"volume":69,"rsi_14":46.09,"sma_20":94755.0,"sma_60":96591.67,"sma_120":98805.0},{"date":"2025-02-17","open":86843,"high":88709,"low":86470,"close":87776,"volume":91,"rsi_14":49.22,"sma_20":94740.0,"sma_60":96495.0,"sma_120":98730.83},{"date":"2025-02-18","open":87496,"high":88522,"low":87217,"close":88522,"volume":28,"rsi_14":54.2,"sma_20":94780.0,"sma_60":96436.67,"sma_120":98655.0},{"date":"2025-02-19","open":88429,"high":89362,"low":88429,"close":88429,"volume":26,"rsi_14":52.34,"sma_20":94810.0,"sma_60":96363.33,"sma_120":98590.0},{"date":"2025-02-20","open":87496,"high":87683,"low":87403,"close":87590,"volume":844,"rsi_14":44.44,"sma_20":94735.0,"sma_60":96248.33,"sma_120":98526.67},{"date":"2025-02-21","open":87590,"high":88522,"low":87310,"close":87590,"volume":51,"rsi_14":47.46,"sma_20":94705.0,"sma_60":96150.0,"sma_120":98465.83},{"date":"2025-02-24","open":87683,"high":88709,"low":87590,"close":87590,"volume":53,"rsi_14":40.95,"sma_20":94665.0,"sma_60":96025.0,"sma_120":98406.67},{"date":"2025-02-25","open":87590,"high":87683,"low":87310,"close":87310,"volume":51,"rsi_14":43.43,"sma_20":94630.0,"sma_60":95910.0,"sma_120":98345.0},{"date":"2025-02-26","open":87217,"high":88336,"low":87217,"close":87683,"volume":127,"rsi_14":39.13,"sma_20":94640.0,"sma_60":95823.33,"sma_120":98305.0},{"date":"2025-02-27","open":88336,"high":90388,"low":88149,"close":90388,"volume":333,"rsi_14":60.19,"sma_20":94775.0,"sma_60":95780.0,"sma_120":98283.33},{"date":"2025-02-28","open":91414,"high":92813,"low":90201,"close":90201,"volume":223,"rsi_14":56.73,"sma_20":94845.0,"sma_60":95750.0,"sma_120":98260.0},{"date":"2025-03-04","open":91321,"high":91321,"low":86564,"close":88896,"volume":146,"rsi_14":43.27,"sma_20":94885.0,"sma_60":95676.67,"sma_120":98225.83},{"date":"2025-03-05","open":87496,"high":91974,"low":87496,"close":88149,"volume":140,"rsi_14":47.87,"sma_20":94820.0,"sma_60":95578.33,"sma_120":98178.33},{"date":"2025-03-06","open":90761,"high":90761,"low":87496,"close":87683,"volume":285,"rsi_14":51.72,"sma_20":94775.0,"sma_60":95485.0,"sma_120":98123.33},{"date":"2025-03-07","open":88802,"high":88802,"low":87869,"close":87869,"volume":318,"rsi_14":52.81,"sma_20":94685.0,"sma_60":95408.33,"sma_120":98067.5},{"date":"2025-03-10","open":88056,"high":90015,"low":88056,"close":90015,"volume":118,"rsi_14":61.11,"sma_20":94775.0,"sma_60":95406.67,"sma_120":98003.33},{"date":"2025-03-11","open":89922,"high":89922,"low":88616,"close":89082,"volume":48,"rsi_14":52.73,"sma_20":94785.0,"sma_60":95390.0,"sma_120":97900.0},{"date":"2025-03-12","open":88989,"high":90295,"low":88149,"close":88149,"volume":117,"rsi_14":48.74,"sma_20":94675.0,"sma_60":95360.0,"sma_120":97796.67},{"date":"2025-03-13","open":88056,"high":89082,"low":87963,"close":88149,"volume":63,"rsi_14":52.73,"sma_20":94655.0,"sma_60":95358.33,"sma_120":97721.67},{"date":"2025-03-14","open":89922,"high":89922,"low":88149,"close":88336,"volume":565,"rsi_14":53.57,"sma_20":94705.0,"sma_60":95353.33,"sma_120":97636.67},{"date":"2025-03-17","open":90015,"high":90015,"low":86657,"close":87869,"volume":638,"rsi_14":51.28,"sma_20":94730.0,"sma_60":95265.0,"sma_120":97570.83},{"date":"2025-03-18","open":87869,"high":88616,"low":87869,"close":88243,"volume":65,"rsi_14":54.24,"sma_20":94755.0,"sma_60":95091.67,"sma_120":97498.33},{"date":"2025-03-19","open":89455,"high":89455,"low":87683,"close":88616,"volume":415,"rsi_14":54.24,"sma_20":94760.0,"sma_60":95071.67,"sma_120":97431.67},{"date":"2025-03-20","open":88616,"high":88802,"low":87869,"close":87869,"volume":619,"rsi_14":36.08,"sma_20":94730.0,"sma_60":95028.33,"sma_120":97360.0},{"date":"2025-03-21","open":87869,"high":88709,"low":87869,"close":88149,"volume":26,"rsi_14":38.78,"sma_20":94760.0,"sma_60":95006.67,"sma_120":97285.83},{"date":"2025-03-24","open":87963,"high":88149,"low":87869,"close":87869,"volume":79,"rsi_14":43.68,"sma_20":94775.0,"sma_60":94968.33,"sma_120":97215.0},{"date":"2025-03-25","open":87776,"high":88616,"low":87776,"close":87869,"volume":119,"rsi_14":48.1,"sma_20":94790.0,"sma_60":94921.67,"sma_120":97144.17},{"date":"2025-03-26","open":87869,"high":90481,"low":87869,"close":88989,"volume":267,"rsi_14":58.14,"sma_20":94880.0,"sma_60":94886.67,"sma_120":97088.33},{"date":"2025-03-27","open":91520,"high":92689,"low":91033,"close":91033,"volume":250,"rsi_14":46.6,"sma_20":94855.0,"sma_60":94828.33,"sma_120":97020.0},{"date":"2025-03-28","open":91033,"high":91033,"low":90644,"close":90741,"volume":119,"rsi_14":30.12,"sma_20":94670.0,"sma_60":94763.33,"sma_120":96942.5},{"date":"2025-03-31","open":90449,"high":92007,"low":90255,"close":92007,"volume":79,"rsi_14":44.19,"sma_20":94560.0,"sma_60":94723.33,"sma_120":96875.0},{"date":"2025-04-01","open":92007,"high":92007,"low":91326,"close":91910,"volume":16,"rsi_14":49.35,"sma_20":94515.0,"sma_60":94696.67,"sma_120":96820.83},{"date":"2025-04-02","open":91910,"high":91910,"low":91033,"close":91033,"volume":29,"rsi_14":44.19,"sma_20":94465.0,"sma_60":94661.67,"sma_120":96759.17},{"date":"2025-04-03","open":92104,"high":92202,"low":91033,"close":92202,"volume":15,"rsi_14":50.0,"sma_20":94500.0,"sma_60":94663.33,"sma_120":96706.67},{"date":"2025-04-04","open":92104,"high":92104,"low":86263,"close":88794,"volume":414,"rsi_14":38.1,"sma_20":94350.0,"sma_60":94620.0,"sma_120":96625.0},{"date":"2025-04-07","open":88794,"high":90352,"low":86750,"close":86750,"volume":93,"rsi_14":30.77,"sma_20":93980.0,"sma_60":94511.67,"sma_120":96528.33},{"date":"2025-04-08","open":87528,"high":91520,"low":87528,"close":91326,"volume":159,"rsi_14":46.77,"sma_20":93895.0,"sma_60":94485.0,"sma_120":96463.33},{"date":"2025-04-09","open":91520,"high":91520,"low":89086,"close":91228,"volume":75,"rsi_14":48.6,"sma_20":93855.0,"sma_60":94456.67,"sma_120":96391.67},{"date":"2025-04-10","open":91033,"high":92202,"low":90255,"close":92202,"volume":133,"rsi_14":50.54,"sma_20":93865.0,"sma_60":94460.0,"sma_120":96350.0},{"date":"2025-04-11","open":91033,"high":91910,"low":90449,"close":91910,"volume":38,"rsi_14":50.54,"sma_20":93850.0,"sma_60":94458.33,"sma_120":96298.33},{"date":"2025-04-14","open":90839,"high":91033,"low":90060,"close":91033,"volume":48,"rsi_14":48.21,"sma_20":93815.0,"sma_60":94433.33,"sma_120":96252.5},{"date":"2025-04-15","open":91033,"high":91033,"low":89768,"close":91033,"volume":50,"rsi_14":44.81,"sma_20":93760.0,"sma_60":94418.33,"sma_120":96222.5},{"date":"2025-04-16","open":91520,"high":91520,"low":89573,"close":91326,"volume":78,"rsi_14":50.9,"sma_20":93700.0,"sma_60":94413.33,"sma_120":96195.0},{"date":"2025-04-17","open":89670,"high":90644,"low":87626,"close":88405,"volume":1356,"rsi_14":43.81,"sma_20":93530.0,"sma_60":94356.67,"sma_120":96145.83},{"date":"2025-04-18","open":88502,"high":89281,"low":87626,"close":88015,"volume":450,"rsi_14":38.92,"sma_20":93325.0,"sma_60":94273.33,"sma_120":96082.5},{"date":"2025-04-21","open":88015,"high":88891,"low":88015,"close":88891,"volume":109,"rsi_14":41.97,"sma_20":93180.0,"sma_60":94220.0,"sma_120":96058.33},{"date":"2025-04-22","open":88891,"high":88891,"low":87723,"close":88794,"volume":186,"rsi_14":43.78,"sma_20":93030.0,"sma_60":94161.67,"sma_120":96005.0},{"date":"2025-04-23","open":88794,"high":88794,"low":87820,"close":87820,"volume":136,"rsi_14":37.7,"sma_20":92770.0,"sma_60":94093.33,"sma_120":95936.67},{"date":"2025-04-24","open":88794,"high":88794,"low":87626,"close":87820,"volume":206,"rsi_14":46.62,"sma_20":92605.0,"sma_60":94033.33,"sma_120":95835.0},{"date":"2025-04-25","open":89281,"high":89281,"low":87918,"close":88113,"volume":55,"rsi_14":55.38,"sma_20":92470.0,"sma_60":93971.67,"sma_120":95752.5},{"date":"2025-04-28","open":88989,"high":89573,"low":88307,"close":88794,"volume":116,"rsi_14":35.56,"sma_20":92305.0,"sma_60":93903.33,"sma_120":95681.67},{"date":"2025-04-29","open":89573,"high":89670,"low":88405,"close":89670,"volume":162,"rsi_14":41.84,"sma_20":92190.0,"sma_60":93863.33,"sma_120":95606.67},{"date":"2025-04-30","open":88989,"high":89865,"low":88697,"close":89670,"volume":162,"rsi_14":35.23,"sma_20":92120.0,"sma_60":93801.67,"sma_120":95528.33},{"date":"2025-05-02","open":89865,"high":90547,"low":88989,"close":88989,"volume":69,"rsi_14":33.7,"sma_20":91955.0,"sma_60":93743.33,"sma_120":95450.83},{"date":"2025-05-07","open":91326,"high":91520,"low":90060,"close":91423,"volume":65,"rsi_14":51.85,"sma_20":92090.0,"sma_60":93708.33,"sma_120":95394.17},{"date":"2025-05-08","open":91715,"high":91715,"low":91326,"close":91715,"volume":210,"rsi_14":53.15,"sma_20":92345.0,"sma_60":93700.0,"sma_120":95346.67},{"date":"2025-05-09","open":91715,"high":91715,"low":89962,"close":89962,"volume":152,"rsi_14":44.44,"sma_20":92275.0,"sma_60":93651.67,"sma_120":95284.17},{"date":"2025-05-12","open":89962,"high":94344,"low":89670,"close":93273,"volume":400,"rsi_14":69.23,"sma_20":92380.0,"sma_60":93636.67,"sma_120":95236.67},{"date":"2025-05-13","open":92494,"high":93273,"low":91618,"close":91715,"volume":134,"rsi_14":63.38,"sma_20":92355.0,"sma_60":93625.0,"sma_120":95175.83},{"date":"2025-05-14","open":92786,"high":95123,"low":91228,"close":95123,"volume":70,"rsi_14":69.05,"sma_20":92520.0,"sma_60":93691.67,"sma_120":95160.83},{"date":"2025-05-15","open":97362,"high":97362,"low":93954,"close":94831,"volume":226,"rsi_14":68.24,"sma_20":92715.0,"sma_60":93753.33,"sma_120":95172.5},{"date":"2025-05-16","open":95707,"high":95707,"low":92299,"close":92591,"volume":146,"rsi_14":63.39,"sma_20":92795.0,"sma_60":93770.0,"sma_120":95132.5},{"date":"2025-05-19","open":92591,"high":93565,"low":92494,"close":92494,"volume":323,"rsi_14":63.04,"sma_20":92855.0,"sma_60":93771.67,"sma_120":95104.17},{"date":"2025-05-20","open":92494,"high":98822,"low":92494,"close":94246,"volume":384,"rsi_14":65.83,"sma_20":93155.0,"sma_60":93805.0,"sma_120":95084.17},{"date":"2025-05-21","open":96875,"high":96875,"low":94538,"close":94538,"volume":136,"rsi_14":65.13,"sma_20":93490.0,"sma_60":93858.33,"sma_120":95053.33},{"date":"2025-05-22","open":95025,"high":95025,"low":92786,"close":92786,"volume":300,"rsi_14":57.84,"sma_20":93690.0,"sma_60":93881.67,"sma_120":95015.83},{"date":"2025-05-23","open":94149,"high":95804,"low":94149,"close":95609,"volume":187,"rsi_14":63.09,"sma_20":94040.0,"sma_60":93953.33,"sma_120":94989.17},{"date":"2025-05-26","open":95609,"high":96096,"low":93954,"close":96096,"volume":169,"rsi_14":65.8,"sma_20":94465.0,"sma_60":94038.33,"sma_120":94974.17},{"date":"2025-05-27","open":95999,"high":97362,"low":90741,"close":92202,"volume":5753,"rsi_14":51.63,"sma_20":94690.0,"sma_60":94050.0,"sma_120":94936.67},{"date":"2025-05-28","open":92494,"high":92786,"low":90644,"close":92104,"volume":4114,"rsi_14":50.82,"sma_20":94895.0,"sma_60":94011.67,"sma_120":94895.83},{"date":"2025-05-29","open":92202,"high":97070,"low":92202,"close":96973,"volume":3246,"rsi_14":63.04,"sma_20":95315.0,"sma_60":94060.0,"sma_120":94905.0},{"date":"2025-05-30","open":100770,"high":101256,"low":95512,"close":96291,"volume":2968,"rsi_14":56.22,"sma_20":95655.0,"sma_60":94120.0,"sma_120":94898.33},{"date":"2025-06-02","open":96583,"high":96973,"low":90547,"close":95999,"volume":1865,"rsi_14":59.32,"sma_20":95980.0,"sma_60":94188.33,"sma_120":94883.33},{"date":"2025-06-04","open":96096,"high":99796,"low":95999,"close":99601,"volume":2707,"rsi_14":59.66,"sma_20":96525.0,"sma_60":94326.67,"sma_120":94905.83},{"date":"2025-06-05","open":101549,"high":102717,"low":99699,"close":101938,"volume":3451,"rsi_14":64.09,"sma_20":97065.0,"sma_60":94501.67,"sma_120":94955.0},{"date":"2025-06-09","open":104664,"high":111285,"low":103690,"close":105151,"volume":2545,"rsi_14":73.98,"sma_20":97755.0,"sma_60":94693.33,"sma_120":95050.0},{"date":"2025-06-10","open":105443,"high":112453,"low":105443,"close":106222,"volume":3039,"rsi_14":75.27,"sma_20":98590.0,"sma_60":94920.0,"sma_120":95155.0},{"date":"2025-06-11","open":106222,"high":108559,"low":101256,"close":105930,"volume":879,"rsi_14":72.73,"sma_20":99240.0,"sma_60":95158.33,"sma_120":95259.17},{"date":"2025-06-12","open":111869,"high":111869,"low":103885,"close":103885,"volume":1639,"rsi_14":67.02,"sma_20":99865.0,"sma_60":95361.67,"sma_120":95360.0},{"date":"2025-06-13","open":105638,"high":105735,"low":98141,"close":98141,"volume":2260,"rsi_14":58.51,"sma_20":100020.0,"sma_60":95463.33,"sma_120":95408.33},{"date":"2025-06-16","open":100283,"high":103593,"low":98336,"close":100964,"volume":1055,"rsi_14":58.51,"sma_20":100335.0,"sma_60":95621.67,"sma_120":95443.33},{"date":"2025-06-17","open":101062,"high":107098,"low":99017,"close":99017,"volume":778,"rsi_14":54.44,"sma_20":100665.0,"sma_60":95740.0,"sma_120":95415.83},{"date":"2025-06-18","open":99212,"high":103009,"low":99212,"close":100867,"volume":258,"rsi_14":64.04,"sma_20":101095.0,"sma_60":95883.33,"sma_120":95477.5},{"date":"2025-06-19","open":100283,"high":103593,"low":100283,"close":101062,"volume":502,"rsi_14":64.47,"sma_20":101445.0,"sma_60":96043.33,"sma_120":95535.83},{"date":"2025-06-20","open":100867,"high":104177,"low":100770,"close":103204,"volume":383,"rsi_14":61.03,"sma_20":101890.0,"sma_60":96235.0,"sma_120":95620.83},{"date":"2025-06-23","open":104080,"high":111966,"low":98530,"close":104177,"volume":2562,"rsi_14":63.82,"sma_20":102475.0,"sma_60":96448.33,"sma_120":95708.33},{"date":"2025-06-24","open":104177,"high":108364,"low":103593,"close":105054,"volume":955,"rsi_14":65.55,"sma_20":102960.0,"sma_60":96676.67,"sma_120":95799.17},{"date":"2025-06-25","open":105151,"high":106319,"low":102425,"close":104080,"volume":2109,"rsi_14":58.46,"sma_20":103370.0,"sma_60":96868.33,"sma_120":95877.5},{"date":"2025-06-26","open":104177,"high":109045,"low":102912,"close":105735,"volume":2650,"rsi_14":57.36,"sma_20":104065.0,"sma_60":97120.0,"sma_120":95974.17},{"date":"2025-06-27","open":105735,"high":106806,"low":103593,"close":104177,"volume":1995,"rsi_14":47.98,"sma_20":104685.0,"sma_60":97350.0,"sma_120":96056.67},{"date":"2025-06-30","open":111479,"high":130465,"low":108461,"close":121021,"volume":23522,"rsi_14":68.54,"sma_20":105920.0,"sma_60":97846.67,"sma_120":96285.0},{"date":"2025-07-01","open":126571,"high":157240,"low":122481,"close":125500,"volume":123113,"rsi_14":72.19,"sma_20":107420.0,"sma_60":98421.67,"sma_120":96559.17},{"date":"2025-07-02","open":125500,"high":136015,"low":121021,"close":133775,"volume":23534,"rsi_14":79.69,"sma_20":109360.0,"sma_60":99153.33,"sma_120":96907.5},{"date":"2025-07-03","open":132023,"high":136307,"low":126571,"close":127544,"volume":10831,"rsi_14":78.93,"sma_20":110795.0,"sma_60":99758.33,"sma_120":97210.83},{"date":"2025-07-04","open":130854,"high":137280,"low":127836,"close":129881,"volume":11702,"rsi_14":78.72,"sma_20":112230.0,"sma_60":100461.67,"sma_120":97540.83},{"date":"2025-07-07","open":129881,"high":132899,"low":127544,"close":130562,"volume":7774,"rsi_14":82.14,"sma_20":113535.0,"sma_60":101211.67,"sma_120":97861.67},{"date":"2025-07-08","open":128031,"high":140785,"low":127934,"close":131244,"volume":12700,"rsi_14":81.71,"sma_20":114820.0,"sma_60":101895.0,"sma_120":98190.0},{"date":"2025-07-09","open":131244,"high":137572,"low":129491,"close":137475,"volume":11614,"rsi_14":83.75,"sma_20":116440.0,"sma_60":102686.67,"sma_120":98571.67},{"date":"2025-07-10","open":138254,"high":142635,"low":135333,"close":137865,"volume":6866,"rsi_14":83.21,"sma_20":118185.0,"sma_60":103468.33,"sma_120":98964.17},{"date":"2025-07-11","open":138741,"high":143998,"low":136501,"close":136794,"volume":6328,"rsi_14":81.19,"sma_20":120170.0,"sma_60":104236.67,"sma_120":99347.5},{"date":"2025-07-14","open":136891,"high":145069,"low":136891,"close":138157,"volume":8547,"rsi_14":81.37,"sma_20":122080.0,"sma_60":105043.33,"sma_120":99738.33},{"date":"2025-07-15","open":138643,"high":142927,"low":137767,"close":138546,"volume":5118,"rsi_14":83.02,"sma_20":124110.0,"sma_60":105856.67,"sma_120":100137.5},{"date":"2025-07-16","open":140299,"high":140299,"low":134749,"close":137280,"volume":3501,"rsi_14":80.45,"sma_20":125980.0,"sma_60":106643.33,"sma_120":100528.33},{"date":"2025-07-17","open":137378,"high":137378,"low":131341,"close":132218,"volume":4282,"rsi_14":75.35,"sma_20":127580.0,"sma_60":107393.33,"sma_120":100875.0},{"date":"2025-07-18","open":132218,"high":132996,"low":126473,"close":129491,"volume":6770,"rsi_14":60.28,"sma_20":128930.0,"sma_60":108103.33,"sma_120":101188.33},{"date":"2025-07-21","open":129589,"high":132120,"low":128323,"close":131439,"volume":1915,"rsi_14":57.68,"sma_20":130330.0,"sma_60":108831.67,"sma_120":101525.83},{"date":"2025-07-22","open":131049,"high":132899,"low":127252,"close":128323,"volume":3433,"rsi_14":41.86,"sma_20":131525.0,"sma_60":109508.33,"sma_120":101835.0},{"date":"2025-07-23","open":128420,"high":131147,"low":126181,"close":128518,"volume":2257,"rsi_14":51.77,"sma_20":132780.0,"sma_60":110205.0,"sma_120":102149.17},{"date":"2025-07-24","open":130757,"high":130952,"low":125597,"close":126278,"volume":2220,"rsi_14":43.42,"sma_20":133835.0,"sma_60":110863.33,"sma_120":102448.33},{"date":"2025-07-25","open":126571,"high":130465,"low":125402,"close":128420,"volume":2109,"rsi_14":46.28,"sma_20":135080.0,"sma_60":111553.33,"sma_120":102762.5},{"date":"2025-07-28","open":128420,"high":129394,"low":122968,"close":123747,"volume":3726,"rsi_14":38.58,"sma_20":135220.0,"sma_60":112151.67,"sma_120":103027.5},{"date":"2025-07-29","open":122676,"high":130952,"low":122676,"close":127836,"volume":3456,"rsi_14":34.29,"sma_20":135340.0,"sma_60":112805.0,"sma_120":103334.17},{"date":"2025-07-30","open":127836,"high":130952,"low":127544,"close":127836,"volume":1595,"rsi_14":33.44,"sma_20":135035.0,"sma_60":113458.33,"sma_120":103630.0},{"date":"2025-07-31","open":130854,"high":130952,"low":126668,"close":126668,"volume":2685,"rsi_14":33.33,"sma_20":134990.0,"sma_60":114103.33,"sma_120":103923.33},{"date":"2025-08-01","open":126668,"high":129005,"low":123552,"close":123552,"volume":3398,"rsi_14":27.27,"sma_20":134665.0,"sma_60":114653.33,"sma_120":104180.83},{"date":"2025-08-04","open":125110,"high":130465,"low":124721,"close":129199,"volume":4969,"rsi_14":37.5,"sma_20":134595.0,"sma_60":115295.0,"sma_120":104497.5},{"date":"2025-08-05","open":129199,"high":130660,"low":126960,"close":127057,"volume":2517,"rsi_14":36.64,"sma_20":134380.0,"sma_60":115930.0,"sma_120":104790.83},{"date":"2025-08-06","open":127057,"high":132120,"low":126960,"close":130076,"volume":2142,"rsi_14":47.04,"sma_20":134000.0,"sma_60":116560.0,"sma_120":105098.33},{"date":"2025-08-07","open":130854,"high":132412,"low":127544,"close":128420,"volume":1878,"rsi_14":48.48,"sma_20":133515.0,"sma_60":117188.33,"sma_120":105406.67},{"date":"2025-08-08","open":129978,"high":130465,"low":128420,"close":128615,"volume":2022,"rsi_14":45.77,"sma_20":133095.0,"sma_60":117761.67,"sma_120":105726.67},{"date":"2025-08-11","open":129978,"high":134457,"low":128518,"close":132996,"volume":2429,"rsi_14":56.74,"sma_20":132830.0,"sma_60":118415.0,"sma_120":106084.17},{"date":"2025-08-12","open":132996,"high":137183,"low":132996,"close":134652,"volume":2948,"rsi_14":58.49,"sma_20":132630.0,"sma_60":119135.0,"sma_120":106452.5},{"date":"2025-08-13","open":134652,"high":137280,"low":131439,"close":131828,"volume":2468,"rsi_14":57.56,"sma_20":132350.0,"sma_60":119808.33,"sma_120":106790.0},{"date":"2025-08-14","open":131828,"high":132802,"low":129589,"close":129784,"volume":1503,"rsi_14":51.86,"sma_20":132225.0,"sma_60":120416.67,"sma_120":107110.83},{"date":"2025-08-18","open":129978,"high":135820,"low":127739,"close":127739,"volume":1932,"rsi_14":55.87,"sma_20":132135.0,"sma_60":120985.0,"sma_120":107421.67},{"date":"2025-08-19","open":128226,"high":129199,"low":126084,"close":128713,"volume":928,"rsi_14":51.42,"sma_20":131995.0,"sma_60":121600.0,"sma_120":107740.83},{"date":"2025-08-20","open":128713,"high":128713,"low":120047,"close":121702,"volume":5446,"rsi_14":41.9,"sma_20":131655.0,"sma_60":122046.67,"sma_120":108000.0},{"date":"2025-08-21","open":121702,"high":124623,"low":121118,"close":122189,"volume":2428,"rsi_14":43.98,"sma_20":131330.0,"sma_60":122493.33,"sma_120":108265.83},{"date":"2025-08-22","open":122189,"high":124429,"low":120631,"close":120924,"volume":1910,"rsi_14":46.28,"sma_20":131055.0,"sma_60":122985.0,"sma_120":108517.5},{"date":"2025-08-25","open":121702,"high":125305,"low":120631,"close":121897,"volume":2069,"rsi_14":38.1,"sma_20":130720.0,"sma_60":123495.0,"sma_120":108753.33},{"date":"2025-08-26","open":124721,"high":124721,"low":121702,"close":122676,"volume":1531,"rsi_14":42.52,"sma_20":130665.0,"sma_60":123935.0,"sma_120":108997.5},{"date":"2025-08-27","open":129297,"high":129297,"low":123260,"close":126863,"volume":1576,"rsi_14":44.73,"sma_20":130615.0,"sma_60":124458.33,"sma_120":109289.17},{"date":"2025-08-28","open":126668,"high":129589,"low":125792,"close":128031,"volume":450,"rsi_14":49.35,"sma_20":130625.0,"sma_60":125006.67,"sma_120":109597.5},{"date":"2025-08-29","open":131341,"high":131341,"low":125013,"close":125207,"volume":1573,"rsi_14":44.78,"sma_20":130550.0,"sma_60":125445.0,"sma_120":109885.83},{"date":"2025-09-01","open":126571,"high":126765,"low":119950,"close":123260,"volume":1492,"rsi_14":33.87,"sma_20":130535.0,"sma_60":125810.0,"sma_120":110155.83},{"date":"2025-09-02","open":123260,"high":126473,"low":123260,"close":123552,"volume":1161,"rsi_14":30.74,"sma_20":130245.0,"sma_60":126125.0,"sma_120":110409.17},{"date":"2025-09-03","open":126376,"high":126376,"low":122189,"close":122287,"volume":1379,"rsi_14":32.5,"sma_20":130000.0,"sma_60":126400.0,"sma_120":110660.0},{"date":"2025-09-04","open":125013,"high":125013,"low":121313,"close":124039,"volume":634,"rsi_14":39.35,"sma_20":129690.0,"sma_60":126710.0,"sma_120":110934.17},{"date":"2025-09-05","open":125889,"high":128031,"low":122092,"close":122481,"volume":1222,"rsi_14":40.07,"sma_20":129385.0,"sma_60":127028.33,"sma_120":111195.0},{"date":"2025-09-08","open":122287,"high":123747,"low":120924,"close":121216,"volume":1279,"rsi_14":36.0,"sma_20":129005.0,"sma_60":127423.33,"sma_120":111443.33},{"date":"2025-09-09","open":121216,"high":123358,"low":119950,"close":123358,"volume":1376,"rsi_14":53.78,"sma_20":128510.0,"sma_60":127806.67,"sma_120":111714.17},{"date":"2025-09-10","open":123163,"high":124721,"low":121995,"close":123163,"volume":1277,"rsi_14":52.25,"sma_20":127920.0,"sma_60":128220.0,"sma_120":111980.0},{"date":"2025-09-11","open":124039,"high":124039,"low":120242,"close":121216,"volume":1889,"rsi_14":50.66,"sma_20":127375.0,"sma_60":128568.33,"sma_120":112225.83},{"date":"2025-09-12","open":122189,"high":129394,"low":121995,"close":129005,"volume":2778,"rsi_14":62.21,"sma_20":127335.0,"sma_60":129046.67,"sma_120":112545.0},{"date":"2025-09-15","open":130854,"high":130854,"low":125694,"close":128518,"volume":1984,"rsi_14":60.14,"sma_20":127375.0,"sma_60":129480.0,"sma_120":112857.5},{"date":"2025-09-16","open":129005,"high":130757,"low":124915,"close":126473,"volume":1502,"rsi_14":49.27,"sma_20":127260.0,"sma_60":129861.67,"sma_120":113155.0},{"date":"2025-09-17","open":127155,"high":127155,"low":122773,"close":123747,"volume":1562,"rsi_14":42.41,"sma_20":127365.0,"sma_60":130181.67,"sma_120":113429.17},{"date":"2025-09-18","open":121320,"high":123047,"low":119882,"close":121800,"volume":1642,"rsi_14":46.95,"sma_20":127440.0,"sma_60":130516.67,"sma_120":113692.5},{"date":"2025-09-19","open":125500,"high":126500,"low":123300,"close":125900,"volume":1216,"rsi_14":48.62,"sma_20":127525.0,"sma_60":130805.0,"sma_120":113962.5},{"date":"2025-09-22","open":122579,"high":123455,"low":119950,"close":121702,"volume":1597,"rsi_14":46.33,"sma_20":127515.0,"sma_60":131105.0,"sma_120":114227.5},{"date":"2025-09-23","open":120242,"high":121702,"low":116737,"close":119755,"volume":2823,"rsi_14":45.11,"sma_20":127365.0,"sma_60":131083.33,"sma_120":114465.0},{"date":"2025-09-24","open":119755,"high":120242,"low":116834,"close":119755,"volume":1578,"rsi_14":41.13,"sma_20":127000.0,"sma_60":130985.0,"sma_120":114703.33},{"date":"2025-09-25","open":120339,"high":120339,"low":117126,"close":119755,"volume":1459,"rsi_14":43.97,"sma_20":126575.0,"sma_60":130745.0,"sma_120":114949.17},{"date":"2025-09-26","open":119755,"high":121118,"low":116834,"close":117808,"volume":1049,"rsi_14":42.68,"sma_20":126195.0,"sma_60":130578.33,"sma_120":115168.33},{"date":"2025-09-29","open":117419,"high":121702,"low":117224,"close":119658,"volume":1077,"rsi_14":41.95,"sma_20":126010.0,"sma_60":130403.33,"sma_120":115432.5},{"date":"2025-09-30","open":120242,"high":120729,"low":117516,"close":118684,"volume":679,"rsi_14":40.57,"sma_20":125760.0,"sma_60":130200.0,"sma_120":115705.83},{"date":"2025-10-01","open":119950,"high":120242,"low":116348,"close":118490,"volume":872,"rsi_14":43.81,"sma_20":125565.0,"sma_60":129981.67,"sma_120":115938.33},{"date":"2025-10-02","open":119659,"high":121120,"low":117125,"close":118782,"volume":818,"rsi_14":14.19,"sma_20":125290.0,"sma_60":129660.0,"sma_120":116173.33},{"date":"2025-10-10","open":117126,"high":118684,"low":114108,"close":115569,"volume":1509,"rsi_14":12.0,"sma_20":124935.0,"sma_60":129278.33,"sma_120":116373.33},{"date":"2025-10-13","open":115569,"high":116250,"low":111772,"close":113621,"volume":2158,"rsi_14":12.07,"sma_20":124545.0,"sma_60":128881.67,"sma_120":116559.17},{"date":"2025-10-14","open":113816,"high":115374,"low":112648,"close":114400,"volume":1130,"rsi_14":18.83,"sma_20":124085.0,"sma_60":128475.0,"sma_120":116759.17},{"date":"2025-10-15","open":114498,"high":116055,"low":113037,"close":115861,"volume":862,"rsi_14":26.19,"sma_20":123710.0,"sma_60":128086.67,"sma_120":116971.67},{"date":"2025-10-16","open":116640,"high":116932,"low":114011,"close":114595,"volume":1044,"rsi_14":25.88,"sma_20":123370.0,"sma_60":127698.33,"sma_120":117170.83},{"date":"2025-10-17","open":114595,"high":117224,"low":114206,"close":116055,"volume":550,"rsi_14":33.52,"sma_20":122705.0,"sma_60":127421.67,"sma_120":117407.5},{"date":"2025-10-20","open":116055,"high":117516,"low":114498,"close":117321,"volume":730,"rsi_14":42.6,"sma_20":122130.0,"sma_60":127213.33,"sma_120":117658.33},{"date":"2025-10-21","open":118587,"high":118684,"low":116348,"close":118197,"volume":354,"rsi_14":45.51,"sma_20":121705.0,"sma_60":126986.67,"sma_120":117909.17},{"date":"2025-10-22","open":118587,"high":118684,"low":116348,"close":117321,"volume":829,"rsi_14":43.32,"sma_20":121375.0,"sma_60":126798.33,"sma_120":118153.33},{"date":"2025-10-23","open":120047,"high":120047,"low":116055,"close":117419,"volume":639,"rsi_14":48.81,"sma_20":121055.0,"sma_60":126608.33,"sma_120":118406.67},{"date":"2025-10-24","open":117419,"high":117419,"low":114206,"close":114887,"volume":1059,"rsi_14":36.0,"sma_20":120660.0,"sma_60":126413.33,"sma_120":118638.33},{"date":"2025-10-27","open":114887,"high":121605,"low":114108,"close":116445,"volume":1059,"rsi_14":43.65,"sma_20":120390.0,"sma_60":126208.33,"sma_120":118880.83},{"date":"2025-10-28","open":116348,"high":118782,"low":115277,"close":117808,"volume":653,"rsi_14":48.19,"sma_20":120290.0,"sma_60":126106.67,"sma_120":119129.17},{"date":"2025-10-29","open":120145,"high":120145,"low":115569,"close":116737,"volume":643,"rsi_14":45.05,"sma_20":120135.0,"sma_60":125916.67,"sma_120":119360.83},{"date":"2025-10-30","open":117711,"high":117711,"low":115666,"close":117711,"volume":428,"rsi_14":56.11,"sma_20":120030.0,"sma_60":125743.33,"sma_120":119600.83},{"date":"2025-10-31","open":117808,"high":118976,"low":116153,"close":116834,"volume":1082,"rsi_14":59.76,"sma_20":119980.0,"sma_60":125575.0,"sma_120":119839.17},{"date":"2025-11-03","open":118100,"high":118197,"low":113816,"close":114011,"volume":1920,"rsi_14":48.95,"sma_20":119690.0,"sma_60":125411.67,"sma_120":120032.5},{"date":"2025-11-04","open":114011,"high":115861,"low":111479,"close":111966,"volume":992,"rsi_14":39.8,"sma_20":119345.0,"sma_60":125116.67,"sma_120":120205.83},{"date":"2025-11-05","open":111090,"high":116737,"low":106806,"close":110019,"volume":1899,"rsi_14":38.42,"sma_20":118910.0,"sma_60":124825.0,"sma_120":120377.5},{"date":"2025-11-06","open":112258,"high":115277,"low":108072,"close":112940,"volume":1838,"rsi_14":42.66,"sma_20":118615.0,"sma_60":124531.67,"sma_120":120545.83},{"date":"2025-11-07","open":112843,"high":114887,"low":110603,"close":114595,"volume":1474,"rsi_14":43.69,"sma_20":118565.0,"sma_60":124295.0,"sma_120":120741.67},{"date":"2025-11-10","open":116834,"high":116932,"low":113329,"close":116348,"volume":1686,"rsi_14":45.89,"sma_20":118705.0,"sma_60":124085.0,"sma_120":120923.33},{"date":"2025-11-11","open":116542,"high":118587,"low":112453,"close":112940,"volume":2455,"rsi_14":41.25,"sma_20":118630.0,"sma_60":123741.67,"sma_120":121078.33},{"date":"2025-11-12","open":115179,"high":115179,"low":112258,"close":113524,"volume":1947,"rsi_14":42.37,"sma_20":118510.0,"sma_60":123380.0,"sma_120":121257.5},{"date":"2025-11-13","open":113427,"high":114790,"low":112940,"close":113621,"volume":582,"rsi_14":47.26,"sma_20":118460.0,"sma_60":123068.33,"sma_120":121438.33},{"date":"2025-11-14","open":113427,"high":113524,"low":111772,"close":112843,"volume":928,"rsi_14":41.92,"sma_20":118295.0,"sma_60":122778.33,"sma_120":121597.5},{"date":"2025-11-17","open":112940,"high":112940,"low":110895,"close":112356,"volume":603,"rsi_14":37.27,"sma_20":118040.0,"sma_60":122515.0,"sma_120":121750.0},{"date":"2025-11-18","open":111285,"high":112258,"low":110214,"close":110214,"volume":1034,"rsi_14":35.5,"sma_20":117630.0,"sma_60":122198.33,"sma_120":121899.17},{"date":"2025-11-19","open":109727,"high":111966,"low":109337,"close":111187,"volume":339,"rsi_14":35.5,"sma_20":117315.0,"sma_60":122018.33,"sma_120":122032.5},{"date":"2025-11-20","open":110311,"high":115471,"low":110311,"close":112940,"volume":643,"rsi_14":41.67,"sma_20":117085.0,"sma_60":121860.0,"sma_120":122176.67},{"date":"2025-11-21","open":111577,"high":115082,"low":110993,"close":112940,"volume":259,"rsi_14":47.39,"sma_20":116985.0,"sma_60":121723.33,"sma_120":122354.17},{"date":"2025-11-24","open":112453,"high":114400,"low":111674,"close":114400,"volume":428,"rsi_14":56.1,"sma_20":116880.0,"sma_60":121595.0,"sma_120":122545.0},{"date":"2025-11-25","open":114400,"high":114692,"low":112940,"close":112940,"volume":393,"rsi_14":57.5,"sma_20":116630.0,"sma_60":121428.33,"sma_120":122681.67},{"date":"2025-11-26","open":112453,"high":114011,"low":111479,"close":112550,"volume":475,"rsi_14":48.85,"sma_20":116415.0,"sma_60":121183.33,"sma_120":122820.83},{"date":"2025-11-27","open":113914,"high":119950,"low":112453,"close":114790,"volume":678,"rsi_14":50.56,"sma_20":116265.0,"sma_60":120956.67,"sma_120":122981.67},{"date":"2025-11-28","open":114595,"high":116834,"low":113329,"close":116834,"volume":454,"rsi_14":51.37,"sma_20":116265.0,"sma_60":120813.33,"sma_120":123129.17},{"date":"2025-12-01","open":115958,"high":117029,"low":115374,"close":115374,"volume":309,"rsi_14":57.67,"sma_20":116335.0,"sma_60":120678.33,"sma_120":123244.17},{"date":"2025-12-02","open":115374,"high":116932,"low":115374,"close":115861,"volume":177,"rsi_14":57.41,"sma_20":116535.0,"sma_60":120546.67,"sma_120":123335.83},{"date":"2025-12-03","open":115861,"high":118100,"low":115861,"close":117224,"volume":405,"rsi_14":60.57,"sma_20":116905.0,"sma_60":120460.0,"sma_120":123430.0},{"date":"2025-12-04","open":117224,"high":117905,"low":114790,"close":115569,"volume":278,"rsi_14":57.61,"sma_20":117040.0,"sma_60":120315.0,"sma_120":123512.5},{"date":"2025-12-05","open":117711,"high":117808,"low":115569,"close":115958,"volume":549,"rsi_14":60.11,"sma_20":117110.0,"sma_60":120203.33,"sma_120":123615.83},{"date":"2025-12-08","open":116153,"high":118100,"low":115374,"close":117126,"volume":489,"rsi_14":70.52,"sma_20":117150.0,"sma_60":120133.33,"sma_120":123778.33},{"date":"2025-12-09","open":116445,"high":118490,"low":114692,"close":117516,"volume":762,"rsi_14":69.46,"sma_20":117385.0,"sma_60":120033.33,"sma_120":123920.0},{"date":"2025-12-10","open":119074,"high":119074,"low":116834,"close":116834,"volume":806,"rsi_14":62.82,"sma_20":117555.0,"sma_60":119925.0,"sma_120":124072.5},{"date":"2025-12-11","open":117808,"high":119171,"low":116834,"close":118003,"volume":621,"rsi_14":65.48,"sma_20":117780.0,"sma_60":119870.0,"sma_120":124219.17},{"date":"2025-12-12","open":121216,"high":126473,"low":119268,"close":126473,"volume":3366,"rsi_14":75.83,"sma_20":118480.0,"sma_60":119826.67,"sma_120":124436.67},{"date":"2025-12-15","open":133094,"high":134067,"low":120047,"close":121800,"volume":7131,"rsi_14":66.67,"sma_20":118965.0,"sma_60":119711.67,"sma_120":124595.83},{"date":"2025-12-16","open":120826,"high":123844,"low":117905,"close":118100,"volume":1406,"rsi_14":59.28,"sma_20":119370.0,"sma_60":119568.33,"sma_120":124715.0},{"date":"2025-12-17","open":118100,"high":123942,"low":118100,"close":123163,"volume":1011,"rsi_14":62.8,"sma_20":119985.0,"sma_60":119558.33,"sma_120":124870.0},{"date":"2025-12-18","open":121800,"high":122287,"low":120924,"close":121021,"volume":546,"rsi_14":56.38,"sma_20":120400.0,"sma_60":119513.33,"sma_120":125015.0},{"date":"2025-12-19","open":121605,"high":128031,"low":121216,"close":126278,"volume":2823,"rsi_14":64.89,"sma_20":121085.0,"sma_60":119576.67,"sma_120":125190.83},{"date":"2025-12-22","open":126278,"high":130368,"low":125597,"close":130368,"volume":2519,"rsi_14":68.04,"sma_20":121905.0,"sma_60":119725.0,"sma_120":125415.0},{"date":"2025-12-23","open":132315,"high":132315,"low":125500,"close":126376,"volume":1583,"rsi_14":60.68,"sma_20":122595.0,"sma_60":119838.33,"sma_120":125460.83},{"date":"2025-12-24","open":126376,"high":130076,"low":125792,"close":129881,"volume":948,"rsi_14":66.01,"sma_20":123485.0,"sma_60":120011.67,"sma_120":125498.33},{"date":"2025-12-26","open":129881,"high":139228,"low":129881,"close":136015,"volume":20812,"rsi_14":69.88,"sma_20":124575.0,"sma_60":120290.0,"sma_120":125517.5},{"date":"2025-12-29","open":136015,"high":142635,"low":129491,"close":141175,"volume":12620,"rsi_14":72.09,"sma_20":125825.0,"sma_60":120690.0,"sma_120":125634.17},{"date":"2025-12-30","open":143317,"high":143317,"low":132899,"close":140201,"volume":4041,"rsi_14":70.62,"sma_20":127100.0,"sma_60":121041.67,"sma_120":125722.5},{"date":"2026-01-02","open":140104,"high":143414,"low":133386,"close":137572,"volume":2766,"rsi_14":68.21,"sma_20":128215.0,"sma_60":121365.0,"sma_120":125782.5},{"date":"2026-01-05","open":136307,"high":138936,"low":129881,"close":132315,"volume":2436,"rsi_14":61.72,"sma_20":128990.0,"sma_60":121601.67,"sma_120":125791.67},{"date":"2026-01-06","open":132315,"high":136209,"low":131049,"close":133094,"volume":2130,"rsi_14":56.2,"sma_20":129890.0,"sma_60":121848.33,"sma_120":125754.17},{"date":"2026-01-07","open":133094,"high":134846,"low":128128,"close":132704,"volume":1762,"rsi_14":61.11,"sma_20":130750.0,"sma_60":122141.67,"sma_120":125710.0},{"date":"2026-01-08","open":130952,"high":133775,"low":125694,"close":125694,"volume":1674,"rsi_14":57.25,"sma_20":131190.0,"sma_60":122348.33,"sma_120":125615.0},{"date":"2026-01-09","open":125694,"high":128128,"low":122579,"close":126473,"volume":1855,"rsi_14":53.44,"sma_20":131650.0,"sma_60":122555.0,"sma_120":125515.0},{"date":"2026-01-12","open":126473,"high":126765,"low":122481,"close":126473,"volume":2495,"rsi_14":55.93,"sma_20":132145.0,"sma_60":122736.67,"sma_120":125411.67},{"date":"2026-01-13","open":125500,"high":132120,"low":124915,"close":132120,"volume":1148,"rsi_14":56.3,"sma_20":132870.0,"sma_60":123036.67,"sma_120":125367.5},{"date":"2026-01-14","open":133386,"high":144972,"low":130952,"close":144583,"volume":10000,"rsi_14":62.99,"sma_20":133800.0,"sma_60":123525.0,"sma_120":125473.33},{"date":"2026-01-15","open":145946,"high":147503,"low":136015,"close":141954,"volume":3535,"rsi_14":64.6,"sma_20":134835.0,"sma_60":123946.67,"sma_120":125580.0},{"date":"2026-01-16","open":141954,"high":142538,"low":136501,"close":139812,"volume":2688,"rsi_14":54.14,"sma_20":136805.0,"sma_60":124701.67,"sma_120":125651.67},{"date":"2026-01-19","open":140299,"high":145946,"low":136794,"close":142343,"volume":4994,"rsi_14":51.35,"sma_20":137900.0,"sma_60":125128.33,"sma_120":125771.67},{"date":"2026-01-20","open":142343,"high":152469,"low":139228,"close":150911,"volume":6668,"rsi_14":60.54,"sma_20":139165.0,"sma_60":125745.0,"sma_120":125963.33},{"date":"2026-01-21","open":154806,"high":156558,"low":147990,"close":149840,"volume":4725,"rsi_14":62.45,"sma_20":140165.0,"sma_60":126316.67,"sma_120":126165.0},{"date":"2026-01-22","open":148769,"high":155098,"low":147114,"close":151885,"volume":4457,"rsi_14":71.25,"sma_20":141475.0,"sma_60":126900.0,"sma_120":126365.83},{"date":"2026-01-23","open":155779,"high":179925,"low":154027,"close":170286,"volume":10407,"rsi_14":79.2,"sma_20":143550.0,"sma_60":127816.67,"sma_120":126764.17},{"date":"2026-01-26","open":172720,"high":175836,"low":161816,"close":169605,"volume":8256,"rsi_14":78.84,"sma_20":145275.0,"sma_60":128705.0,"sma_120":127121.67},{"date":"2026-01-27","open":167560,"high":167560,"low":160453,"close":160745,"volume":3745,"rsi_14":76.63,"sma_20":146280.0,"sma_60":129456.67,"sma_120":127403.33},{"date":"2026-01-28","open":160745,"high":165418,"low":155292,"close":156071,"volume":6330,"rsi_14":71.23,"sma_20":147095.0,"sma_60":130176.67,"sma_120":127655.0},{"date":"2026-01-29","open":155779,"high":157240,"low":146043,"close":153832,"volume":5152,"rsi_14":69.01,"sma_20":147930.0,"sma_60":130893.33,"sma_120":127914.17},{"date":"2026-01-30","open":153929,"high":161523,"low":151885,"close":157434,"volume":4699,"rsi_14":68.11,"sma_20":149220.0,"sma_60":131705.0,"sma_120":128155.83},{"date":"2026-02-02","open":157434,"high":159674,"low":149840,"close":153150,"volume":5088,"rsi_14":56.94,"sma_20":150250.0,"sma_60":132393.33,"sma_120":128379.17},{"date":"2026-02-03","open":154416,"high":165515,"low":153540,"close":164542,"volume":3652,"rsi_14":66.02,"sma_20":151885.0,"sma_60":133248.33,"sma_120":128674.17},{"date":"2026-02-04","open":170383,"high":176225,"low":163373,"close":176225,"volume":5428,"rsi_14":72.75,"sma_20":154480.0,"sma_60":133871.67,"sma_120":129083.33},{"date":"2026-02-05","open":175252,"high":176615,"low":169897,"close":169897,"volume":2832,"rsi_14":67.42,"sma_20":156710.0,"sma_60":134788.33,"sma_120":129436.67},{"date":"2026-02-06","open":169507,"high":171162,"low":160647,"close":161037,"volume":2458,"rsi_14":60.08,"sma_20":158485.0,"sma_60":135611.67,"sma_120":129676.67},{"date":"2026-02-09","open":161231,"high":169799,"low":161231,"close":163373,"volume":1469,"rsi_14":57.21,"sma_20":160090.0,"sma_60":136465.0,"sma_120":129922.5},{"date":"2026-02-10","open":168241,"high":168241,"low":155584,"close":156753,"volume":2573,"rsi_14":53.76,"sma_20":160715.0,"sma_60":137203.33,"sma_120":130135.83},{"date":"2026-02-11","open":157142,"high":159479,"low":154416,"close":156461,"volume":2809,"rsi_14":52.54,"sma_20":161460.0,"sma_60":137950.0,"sma_120":130364.17},{"date":"2026-02-12","open":153345,"high":153345,"low":144485,"close":148282,"volume":17469,"rsi_14":36.25,"sma_20":161895.0,"sma_60":138565.0,"sma_120":130540.0},{"date":"2026-02-13","open":147893,"high":150522,"low":144096,"close":148574,"volume":6305,"rsi_14":36.8,"sma_20":162345.0,"sma_60":139221.67,"sma_120":130710.0},{"date":"2026-02-19","open":148477,"high":154806,"low":147601,"close":151593,"volume":9478,"rsi_14":43.8,"sma_20":162820.0,"sma_60":139913.33,"sma_120":130965.83},{"date":"2026-02-20","open":151593,"high":157726,"low":147601,"close":157240,"volume":7366,"rsi_14":50.78,"sma_20":163145.0,"sma_60":140671.67,"sma_120":131265.83},{"date":"2026-02-23","open":157240,"high":162010,"low":157240,"close":158700,"volume":8129,"rsi_14":53.29,"sma_20":163600.0,"sma_60":141455.0,"sma_120":131589.17},{"date":"2026-02-24","open":158700,"high":158700,"low":150911,"close":154513,"volume":7679,"rsi_14":48.04,"sma_20":163735.0,"sma_60":142141.67,"sma_120":131868.33},{"date":"2026-02-25","open":155779,"high":160355,"low":153832,"close":159674,"volume":9119,"rsi_14":54.32,"sma_20":163190.0,"sma_60":142941.67,"sma_120":132185.0},{"date":"2026-02-26","open":160647,"high":160647,"low":152761,"close":154806,"volume":8239,"rsi_14":42.94,"sma_20":162430.0,"sma_60":144093.33,"sma_120":132525.0},{"date":"2026-02-27","open":152956,"high":156947,"low":149937,"close":155098,"volume":8163,"rsi_14":31.64,"sma_20":162140.0,"sma_60":144355.0,"sma_120":132655.83},{"date":"2026-03-03","open":155098,"high":157824,"low":149937,"close":150911,"volume":5461,"rsi_14":32.86,"sma_20":161875.0,"sma_60":144938.33,"sma_120":132875.83},{"date":"2026-03-04","open":148964,"high":148964,"low":131633,"close":138838,"volume":16677,"rsi_14":31.06,"sma_20":161105.0,"sma_60":145340.0,"sma_120":133009.17},{"date":"2026-03-05","open":149937,"high":149937,"low":141467,"close":143025,"volume":5781,"rsi_14":33.17,"sma_20":160365.0,"sma_60":145805.0,"sma_120":133175.83},{"date":"2026-03-06","open":143317,"high":158992,"low":143317,"close":155292,"volume":11745,"rsi_14":48.9,"sma_20":160475.0,"sma_60":146456.67,"sma_120":133458.33},{"date":"2026-03-09","open":155195,"high":156753,"low":149451,"close":153248,"volume":8488,"rsi_14":47.63,"sma_20":159895.0,"sma_60":147101.67,"sma_120":133708.33},{"date":"2026-03-10","open":155974,"high":157824,"low":148866,"close":149451,"volume":6216,"rsi_14":50.92,"sma_20":158520.0,"sma_60":147675.0,"sma_120":133939.17},{"date":"2026-03-11","open":150327,"high":156753,"low":149645,"close":150424,"volume":5651,"rsi_14":51.44,"sma_20":157520.0,"sma_60":148245.0,"sma_120":134189.17},{"date":"2026-03-12","open":151398,"high":155390,"low":146627,"close":149256,"volume":2850,"rsi_14":48.12,"sma_20":156915.0,"sma_60":148788.33,"sma_120":134410.83},{"date":"2026-03-13","open":148672,"high":153248,"low":144485,"close":151398,"volume":5761,"rsi_14":45.03,"sma_20":156300.0,"sma_60":149380.0,"sma_120":134652.5},{"date":"2026-03-16","open":151398,"high":153832,"low":146530,"close":147503,"volume":3747,"rsi_14":40.86,"sma_20":155825.0,"sma_60":150113.33,"sma_120":134970.0},{"date":"2026-03-17","open":147893,"high":152858,"low":147017,"close":147990,"volume":1448,"rsi_14":44.33,"sma_20":155390.0,"sma_60":150253.33,"sma_120":135040.0},{"date":"2026-03-18","open":148964,"high":158408,"low":148964,"close":155292,"volume":4979,"rsi_14":46.33,"sma_20":155750.0,"sma_60":150826.67,"sma_120":135269.17},{"date":"2026-03-19","open":155292,"high":158018,"low":151885,"close":152177,"volume":3320,"rsi_14":47.73,"sma_20":155935.0,"sma_60":151410.0,"sma_120":135489.17},{"date":"2026-03-20","open":152858,"high":156947,"low":152274,"close":154416,"volume":2846,"rsi_14":49.43,"sma_20":156080.0,"sma_60":151945.0,"sma_120":135751.67},{"date":"2026-03-23","open":154124,"high":154124,"low":147893,"close":148282,"volume":4093,"rsi_14":47.87,"sma_20":155620.0,"sma_60":152411.67,"sma_120":135962.5},{"date":"2026-03-24","open":151008,"high":158311,"low":150035,"close":155584,"volume":7564,"rsi_14":64.68,"sma_20":155460.0,"sma_60":152913.33,"sma_120":136245.0},{"date":"2026-03-25","open":155584,"high":159479,"low":151593,"close":158700,"volume":5848,"rsi_14":64.0,"sma_20":155675.0,"sma_60":153398.33,"sma_120":136561.67},{"date":"2026-03-26","open":160100,"high":161800,"low":155500,"close":156000,"volume":4603,"rsi_14":46.63,"sma_20":155275.0,"sma_60":153835.0,"sma_120":136836.67},{"date":"2026-03-27","open":156000,"high":158000,"low":153000,"close":157700,"volume":2470,"rsi_14":50.29,"sma_20":155210.0,"sma_60":154240.0,"sma_120":137125.83},{"date":"2026-03-30","open":157300,"high":157300,"low":151400,"close":154800,"volume":3653,"rsi_14":51.29,"sma_20":154985.0,"sma_60":154491.67,"sma_120":137390.83},{"date":"2026-03-31","open":154800,"high":154800,"low":149300,"close":149300,"volume":4970,"rsi_14":45.27,"sma_20":154700.0,"sma_60":154563.33,"sma_120":137626.67},{"date":"2026-04-01","open":150500,"high":163300,"low":150500,"close":162200,"volume":7905,"rsi_14":56.67,"sma_20":155680.0,"sma_60":154866.67,"sma_120":137954.17},{"date":"2026-04-02","open":163900,"high":163900,"low":156200,"close":157000,"volume":3162,"rsi_14":51.08,"sma_20":156185.0,"sma_60":155128.33,"sma_120":138246.67},{"date":"2026-04-03","open":164700,"high":164700,"low":158000,"close":158200,"volume":1554,"rsi_14":55.01,"sma_20":156120.0,"sma_60":155500.0,"sma_120":138550.83},{"date":"2026-04-06","open":158200,"high":161700,"low":153400,"close":156600,"volume":3474,"rsi_14":53.38,"sma_20":156080.0,"sma_60":155831.67,"sma_120":138840.0},{"date":"2026-04-07","open":156600,"high":161900,"low":154500,"close":156200,"volume":2407,"rsi_14":47.29,"sma_20":156215.0,"sma_60":156163.33,"sma_120":139152.5},{"date":"2026-04-08","open":160000,"high":161800,"low":156500,"close":160800,"volume":5531,"rsi_14":53.61,"sma_20":156530.0,"sma_60":156691.67,"sma_120":139520.0},{"date":"2026-04-09","open":158100,"high":160800,"low":154300,"close":155700,"volume":2863,"rsi_14":47.77,"sma_20":156650.0,"sma_60":157121.67,"sma_120":139838.33},{"date":"2026-04-10","open":155700,"high":158500,"low":152600,"close":154900,"volume":2877,"rsi_14":52.18,"sma_20":156620.0,"sma_60":157538.33,"sma_120":140137.5},{"date":"2026-04-13","open":153000,"high":154900,"low":151000,"close":153600,"volume":2263,"rsi_14":44.19,"sma_20":156725.0,"sma_60":157836.67,"sma_120":140436.67},{"date":"2026-04-14","open":154600,"high":155200,"low":153500,"close":155000,"volume":1432,"rsi_14":42.25,"sma_20":156875.0,"sma_60":157945.0,"sma_120":140735.0},{"date":"2026-04-15","open":155000,"high":156600,"low":153300,"close":154200,"volume":2604,"rsi_14":48.02,"sma_20":156610.0,"sma_60":158085.0,"sma_120":141015.83},{"date":"2026-04-16","open":154000,"high":159900,"low":153500,"close":158500,"volume":2175,"rsi_14":50.83,"sma_20":156720.0,"sma_60":158333.33,"sma_120":141325.0},{"date":"2026-04-17","open":159700,"high":162100,"low":157200,"close":161800,"volume":3565,"rsi_14":57.23,"sma_20":156880.0,"sma_60":158593.33,"sma_120":141669.17},{"date":"2026-04-20","open":161500,"high":164900,"low":158000,"close":158100,"volume":3648,"rsi_14":59.44,"sma_20":157170.0,"sma_60":158645.0,"sma_120":141981.67},{"date":"2026-04-21","open":158000,"high":159400,"low":156000,"close":156100,"volume":4431,"rsi_14":41.46,"sma_20":156985.0,"sma_60":158681.67,"sma_120":142299.17},{"date":"2026-04-22","open":156100,"high":159300,"low":152100,"close":153500,"volume":4116,"rsi_14":44.71,"sma_20":156510.0,"sma_60":158640.0,"sma_120":142581.67},{"date":"2026-04-23","open":155000,"high":155000,"low":150200,"close":154100,"volume":3626,"rsi_14":43.69,"sma_20":156415.0,"sma_60":158293.33,"sma_120":142857.5},{"date":"2026-04-24","open":154000,"high":156300,"low":153000,"close":154800,"volume":2603,"rsi_14":47.15,"sma_20":156270.0,"sma_60":157970.0,"sma_120":143148.33},{"date":"2026-04-27","open":154800,"high":158900,"low":153400,"close":157800,"volume":3239,"rsi_14":52.34,"sma_20":156420.0,"sma_60":157848.33,"sma_120":143455.83},{"date":"2026-04-28","open":159600,"high":162400,"low":158000,"close":158300,"volume":4640,"rsi_14":45.85,"sma_20":156870.0,"sma_60":157815.0,"sma_120":143775.0},{"date":"2026-04-29","open":158300,"high":162700,"low":156000,"close":162700,"volume":5064,"rsi_14":61.9,"sma_20":156895.0,"sma_60":157893.33,"sma_120":144393.33},{"date":"2026-04-30","open":162700,"high":164000,"low":159100,"close":162300,"volume":4947,"rsi_14":63.88,"sma_20":156320.0,"sma_60":156890.0,"sma_120":156201.67},{"date":"2026-05-04","open":164000,"high":166500,"low":158000,"close":160900,"volume":4950,"rsi_14":62.54,"sma_20":157295.0,"sma_60":157963.33,"sma_120":144948.33},{"date":"2026-05-06","open":160800,"high":160800,"low":154500,"close":155200,"volume":8568,"rsi_14":50.3,"sma_20":157225.0,"sma_60":157733.33,"sma_120":145275.0},{"date":"2026-05-07","open":155900,"high":156100,"low":152000,"close":154000,"volume":4096,"rsi_14":49.7,"sma_20":157115.0,"sma_60":157283.33,"sma_120":145577.5},{"date":"2026-05-08","open":153000,"high":156000,"low":151600,"close":154500,"volume":2428,"rsi_14":43.33,"sma_20":156800.0,"sma_60":156950.0,"sma_120":145869.17},{"date":"2026-05-11","open":154500,"high":155800,"low":150000,"close":150100,"volume":4269,"rsi_14":31.19,"sma_20":156520.0,"sma_60":156695.0,"sma_120":146153.33},{"date":"2026-05-12","open":150100,"high":152600,"low":143100,"close":145200,"volume":4524,"rsi_14":30.03,"sma_20":156035.0,"sma_60":156318.33,"sma_120":146391.67},{"date":"2026-05-13","open":145400,"high":153100,"low":141600,"close":150900,"volume":2388,"rsi_14":42.78,"sma_20":155900.0,"sma_60":156150.0,"sma_120":146676.67},{"date":"2026-05-14","open":150900,"high":153300,"low":148000,"close":151000,"volume":3815,"rsi_14":46.27,"sma_20":155700.0,"sma_60":155988.33,"sma_120":146969.17},{"date":"2026-05-15","open":150400,"high":153500,"low":144100,"close":147000,"volume":4445,"rsi_14":40.38,"sma_20":155340.0,"sma_60":155900.0,"sma_120":147232.5},{"date":"2026-05-18","open":145000,"high":148000,"low":139100,"close":144300,"volume":2548,"rsi_14":36.5,"sma_20":154630.0,"sma_60":155761.67,"sma_120":147491.67},{"date":"2026-05-19","open":148000,"high":154500,"low":140500,"close":140500,"volume":9508,"rsi_14":28.21,"sma_20":153565.0,"sma_60":155508.33,"sma_120":147710.83},{"date":"2026-05-20","open":155900,"high":158700,"low":152000,"close":155800,"volume":51902,"rsi_14":47.71,"sma_20":153450.0,"sma_60":155413.33,"sma_120":148042.5},{"date":"2026-05-21","open":156400,"high":157600,"low":154200,"close":155500,"volume":10115,"rsi_14":42.86,"sma_20":153420.0,"sma_60":155288.33,"sma_120":148371.67},{"date":"2026-05-22","open":156000,"high":157400,"low":155300,"close":156300,"volume":7189,"rsi_14":44.09,"sma_20":153560.0,"sma_60":155248.33,"sma_120":148695.0},{"date":"2026-05-26","open":156500,"high":158600,"low":156500,"close":157600,"volume":10057,"rsi_14":46.75,"sma_20":153735.0,"sma_60":155141.67,"sma_120":149041.67},{"date":"2026-05-27","open":157300,"high":158500,"low":156000,"close":157500,"volume":11213,"rsi_14":52.55,"sma_20":153870.0,"sma_60":155116.67,"sma_120":149390.83},{"date":"2026-05-28","open":157500,"high":157700,"low":154500,"close":156900,"volume":10898,"rsi_14":53.26,"sma_20":153825.0,"sma_60":155076.67,"sma_120":149715.83},{"date":"2026-05-29","open":157000,"high":157400,"low":154800,"close":156100,"volume":8419,"rsi_14":51.79,"sma_20":153715.0,"sma_60":155095.0,"sma_120":150016.67},{"date":"2026-06-01","open":155500,"high":156400,"low":155000,"close":156100,"volume":7566,"rsi_14":57.43,"sma_20":153385.0,"sma_60":155320.0,"sma_120":150330.0},{"date":"2026-06-02","open":156100,"high":156600,"low":155000,"close":156000,"volume":15933,"rsi_14":65.17,"sma_20":153070.0,"sma_60":155471.67,"sma_120":150638.33},{"date":"2026-06-04","open":156700,"high":158200,"low":156000,"close":157800,"volume":10861,"rsi_14":60.88,"sma_20":152915.0,"sma_60":155443.33,"sma_120":150950.0},{"date":"2026-06-05","open":156700,"high":157500,"low":141400,"close":143500,"volume":6680,"rsi_14":41.83,"sma_20":152330.0,"sma_60":155211.67,"sma_120":151156.67},{"date":"2026-06-08","open":138800,"high":140000,"low":133000,"close":136500,"volume":6100,"rsi_14":39.26,"sma_20":151455.0,"sma_60":154928.33,"sma_120":151301.67},{"date":"2026-06-09","open":136700,"high":140300,"low":132100,"close":133900,"volume":6962,"rsi_14":39.34,"sma_20":150425.0,"sma_60":154585.0,"sma_120":151415.0},{"date":"2026-06-10","open":133500,"high":133500,"low":121000,"close":124500,"volume":26853,"rsi_14":35.29,"sma_20":149145.0,"sma_60":154105.0,"sma_120":151446.67},{"date":"2026-06-11","open":124500,"high":129000,"low":120500,"close":124700,"volume":5535,"rsi_14":10.43,"sma_20":148120.0,"sma_60":153591.67,"sma_120":151485.83},{"date":"2026-06-12","open":129800,"high":132700,"low":124900,"close":131000,"volume":13763,"rsi_14":22.96,"sma_20":147125.0,"sma_60":153250.0,"sma_120":151567.5},{"date":"2026-06-15","open":138800,"high":138800,"low":128500,"close":132400,"volume":5515,"rsi_14":23.97,"sma_20":146195.0,"sma_60":152923.33,"sma_120":151588.33},{"date":"2026-06-16","open":132400,"high":133900,"low":128700,"close":130000,"volume":2498,"rsi_14":20.64,"sma_20":145345.0,"sma_60":152431.67,"sma_120":151629.17},{"date":"2026-06-17","open":133500,"high":134500,"low":128000,"close":129800,"volume":6148,"rsi_14":26.78,"sma_20":137460.0,"sma_60":149200.0,"sma_120":151720.0},{"date":"2026-06-18","open":130600,"high":130600,"low":123000,"close":126100,"volume":6213,"rsi_14":19.32,"sma_20":143900.0,"sma_60":151448.33,"sma_120":151696.67},{"date":"2026-06-19","open":121800,"high":126000,"low":121300,"close":123000,"volume":8211,"rsi_14":18.48,"sma_20":142260.0,"sma_60":150960.0,"sma_120":151685.83},{"date":"2026-06-22","open":120000,"high":122300,"low":113000,"close":119200,"volume":3651,"rsi_14":17.23,"sma_20":140445.0,"sma_60":150283.33,"sma_120":151598.33},{"date":"2026-06-23","open":115700,"high":118500,"low":114100,"close":115000,"volume":6471,"rsi_14":16.06,"sma_20":138380.0,"sma_60":149483.33,"sma_120":151440.83},{"date":"2026-06-24","open":112000,"high":116500,"low":110400,"close":114500,"volume":2125,"rsi_14":13.37,"sma_20":136225.0,"sma_60":148791.67,"sma_120":151313.33},{"date":"2026-06-25","open":114500,"high":116800,"low":113300,"close":114500,"volume":1587,"rsi_14":17.63,"sma_20":134075.0,"sma_60":148071.67,"sma_120":151155.83},{"date":"2026-06-26","open":114500,"high":116800,"low":107800,"close":110500,"volume":4551,"rsi_14":18.9,"sma_20":131755.0,"sma_60":147333.33,"sma_120":150912.5},{"date":"2026-06-29","open":110500,"high":117800,"low":109600,"close":117100,"volume":1427,"rsi_14":31.66,"sma_20":129805.0,"sma_60":146796.67,"sma_120":150680.0},{"date":"2026-06-30","open":117000,"high":117000,"low":111600,"close":111800,"volume":2253,"rsi_14":34.77,"sma_20":127590.0,"sma_60":145956.67,"sma_120":150411.67},{"date":"2026-07-01","open":111800,"high":114800,"low":111200,"close":112500,"volume":1239,"rsi_14":35.55,"sma_20":125415.0,"sma_60":145215.0,"sma_120":150171.67},{"date":"2026-07-02","open":114300,"high":114300,"low":105200,"close":111000,"volume":4333,"rsi_14":23.26,"sma_20":123075.0,"sma_60":144428.33,"sma_120":149964.17},{"date":"2026-07-03","open":111000,"high":112400,"low":105000,"close":112200,"volume":3706,"rsi_14":22.85,"sma_20":121510.0,"sma_60":143688.33,"sma_120":149760.0},{"date":"2026-07-06","open":114100,"high":114100,"low":108000,"close":110700,"volume":3366,"rsi_14":23.42,"sma_20":120220.0,"sma_60":142930.0,"sma_120":149546.67},{"date":"2026-07-07","open":110700,"high":119500,"low":110700,"close":119500,"volume":3875,"rsi_14":38.53,"sma_20":119500.0,"sma_60":142241.67,"sma_120":149466.67},{"date":"2026-07-08","open":119500,"high":120000,"low":113100,"close":118900,"volume":3835,"rsi_14":41.39,"sma_20":119220.0,"sma_60":141628.33,"sma_120":149375.0},{"date":"2026-07-09","open":118000,"high":120000,"low":113100,"close":115500,"volume":2083,"rsi_14":41.09,"sma_20":118760.0,"sma_60":140971.67,"sma_120":149255.0},{"date":"2026-07-10","open":115600,"high":120200,"low":115300,"close":116600,"volume":984,"rsi_14":46.7,"sma_20":118040.0,"sma_60":140355.0,"sma_120":149095.83},{"date":"2026-07-13","open":115300,"high":118800,"low":115300,"close":116900,"volume":653,"rsi_14":52.68,"sma_20":117265.0,"sma_60":139720.0,"sma_120":148832.5},{"date":"2026-07-14","open":114500,"high":119000,"low":113900,"close":115600,"volume":5333,"rsi_14":51.52,"sma_20":116545.0,"sma_60":139076.67,"sma_120":148580.83},{"date":"2026-07-15","open":117800,"high":120000,"low":117000,"close":117000,"volume":581,"rsi_14":53.32,"sma_20":115905.0,"sma_60":138385.0,"sma_120":148359.17},{"date":"2026-07-16","open":119000,"high":120300,"low":117200,"close":118300,"volume":433,"rsi_14":61.14,"sma_20":115515.0,"sma_60":137660.0,"sma_120":148126.67},{"date":"2026-07-20","open":119000,"high":119000,"low":115000,"close":116000,"volume":2909,"rsi_14":48.21,"sma_20":115165.0,"sma_60":136958.33,"sma_120":147801.67},{"date":"2026-07-21","open":116000,"high":118700,"low":115200,"close":117800,"volume":1509,"rsi_14":61.03,"sma_20":115095.0,"sma_60":136320.0,"sma_120":147500.83},{"date":"2026-07-22","open":117800,"high":118500,"low":115500,"close":115500,"volume":734,"rsi_14":55.21,"sma_20":115120.0,"sma_60":135686.67,"sma_120":147163.33},{"date":"2026-07-23","open":115900,"high":120300,"low":115900,"close":119500,"volume":1760,"rsi_14":63.58,"sma_20":115370.0,"sma_60":135110.0,"sma_120":146701.67},{"date":"2026-07-24","open":119600,"high":122000,"low":117300,"close":117300,"volume":504,"rsi_14":57.89,"sma_20":115510.0,"sma_60":134485.0,"sma_120":146227.5},{"date":"2026-07-27","open":119000,"high":122000,"low":115900,"close":120100,"volume":1012,"rsi_14":63.99,"sma_20":115990.0,"sma_60":133856.67,"sma_120":145852.5},{"date":"2026-07-28","open":121800,"high":122400,"low":115100,"close":116400,"volume":997,"rsi_14":44.56,"sma_20":115955.0,"sma_60":133158.33,"sma_120":145486.67},{"date":"2026-07-29","open":116900,"high":118900,"low":111200,"close":115000,"volume":1600,"rsi_14":43.34,"sma_20":116115.0,"sma_60":132363.33,"sma_120":145128.33},{"date":"2026-07-30","open":114100,"high":117800,"low":114100,"close":116700,"volume":298,"rsi_14":52.17,"sma_20":116325.0,"sma_60":131603.33,"sma_120":144753.33},{"date":"2026-07-31","open":117600,"high":118400,"low":114100,"close":116800,"volume":854,"rsi_14":50.38,"sma_20":116615.0,"sma_60":130868.33,"sma_120":144415.83},{"date":"2026-08-03","open":116800,"high":121000,"low":115600,"close":118300,"volume":466,"rsi_14":52.52,"sma_20":116920.0,"sma_60":130253.33,"sma_120":143993.33},{"date":"2026-08-04","open":119900,"high":121500,"low":117300,"close":120800,"volume":823,"rsi_14":58.97,"sma_20":117425.0,"sma_60":129700.0,"sma_120":143491.67},{"date":"2026-08-05","open":121200,"high":121800,"low":120100,"close":120800,"volume":326,"rsi_14":56.88,"sma_20":117490.0,"sma_60":129138.33,"sma_120":143044.17},{"date":"2026-08-06","open":121400,"high":123000,"low":119200,"close":121000,"volume":669,"rsi_14":55.09,"sma_20":117595.0,"sma_60":128653.33,"sma_120":142674.17},{"date":"2026-08-07","open":120600,"high":125900,"low":120500,"close":124700,"volume":551,"rsi_14":65.59,"sma_20":118055.0,"sma_60":128311.67,"sma_120":142315.0},{"date":"2026-08-10","open":125200,"high":127400,"low":124800,"close":125200,"volume":595,"rsi_14":63.91,"sma_20":118485.0,"sma_60":127883.33,"sma_120":142016.67},{"date":"2026-08-11","open":124200,"high":126800,"low":124200,"close":125500,"volume":319,"rsi_14":70.33,"sma_20":118915.0,"sma_60":127458.33,"sma_120":141723.33},{"date":"2026-08-12","open":125500,"high":126000,"low":121500,"close":122000,"volume":2792,"rsi_14":55.19,"sma_20":119235.0,"sma_60":127041.67,"sma_120":141470.83},{"date":"2026-08-13","open":122100,"high":124500,"low":122000,"close":124500,"volume":256,"rsi_14":64.75,"sma_20":119610.0,"sma_60":126711.67,"sma_120":141236.67},{"date":"2026-08-14","open":123500,"high":128000,"low":122900,"close":128000,"volume":1761,"rsi_14":65.74,"sma_20":120095.0,"sma_60":126503.33,"sma_120":141005.83},{"date":"2026-08-18","open":128400,"high":129800,"low":123000,"close":125100,"volume":2122,"rsi_14":67.9,"sma_20":120550.0,"sma_60":125991.67,"sma_120":140702.5},{"date":"2026-08-19","open":125100,"high":127100,"low":122700,"close":127100,"volume":634,"rsi_14":74.3,"sma_20":121015.0,"sma_60":125518.33,"sma_120":140403.33},{"date":"2026-08-20","open":127000,"high":128400,"low":125200,"close":128400,"volume":562,"rsi_14":73.88,"sma_20":121660.0,"sma_60":125053.33,"sma_120":140150.83},{"date":"2026-08-21","open":130000,"high":130000,"low":126600,"close":127300,"volume":1076,"rsi_14":70.59,"sma_20":122050.0,"sma_60":124548.33,"sma_120":139845.0},{"date":"2026-08-24","open":127900,"high":133700,"low":127900,"close":132600,"volume":1864,"rsi_14":74.4,"sma_20":122815.0,"sma_60":124133.33,"sma_120":139625.0},{"date":"2026-08-25","open":132600,"high":132900,"low":129100,"close":132900,"volume":937,"rsi_14":72.32,"sma_20":123455.0,"sma_60":123733.33,"sma_120":139405.0},{"date":"2026-08-26","open":132900,"high":135500,"low":130000,"close":135500,"volume":1241,"rsi_14":74.75,"sma_20":124410.0,"sma_60":123390.0,"sma_120":139242.5},{"date":"2026-08-27","open":135500,"high":135600,"low":132600,"close":133400,"volume":806,"rsi_14":69.62,"sma_20":125330.0,"sma_60":123011.67,"sma_120":139165.83},{"date":"2026-08-28","open":133400,"high":136100,"low":132400,"close":134700,"volume":730,"rsi_14":67.12,"sma_20":126230.0,"sma_60":122656.67,"sma_120":139064.17},{"date":"2026-08-31","open":134700,"high":136800,"low":132400,"close":136400,"volume":751,"rsi_14":68.42,"sma_20":127210.0,"sma_60":122300.0,"sma_120":138871.67},{"date":"2026-09-01","open":135200,"high":139000,"low":135100,"close":138200,"volume":844,"rsi_14":69.91,"sma_20":128205.0,"sma_60":122211.67,"sma_120":138711.67},{"date":"2026-09-02","open":138200,"high":138200,"low":133600,"close":136900,"volume":753,"rsi_14":75.08,"sma_20":129010.0,"sma_60":122218.33,"sma_120":138573.33},{"date":"2026-09-03","open":136900,"high":137000,"low":133000,"close":134200,"volume":912,"rsi_14":66.22,"sma_20":129680.0,"sma_60":122223.33,"sma_120":138404.17},{"date":"2026-09-04","open":135300,"high":136000,"low":133500,"close":133600,"volume":364,"rsi_14":60.37,"sma_20":130310.0,"sma_60":122375.0,"sma_120":138240.0},{"date":"2026-09-07","open":139900,"high":139900,"low":130800,"close":130800,"volume":760,"rsi_14":60.59,"sma_20":130615.0,"sma_60":122476.67,"sma_120":138034.17},{"date":"2026-09-08","open":132400,"high":133900,"low":131100,"close":132100,"volume":588,"rsi_14":59.54,"sma_20":130960.0,"sma_60":122495.0,"sma_120":137872.5},{"date":"2026-09-09","open":131500,"high":134000,"low":131000,"close":132600,"volume":589,"rsi_14":58.27,"sma_20":131315.0,"sma_60":122498.33,"sma_120":137710.83},{"date":"2026-09-10","open":134900,"high":134900,"low":130500,"close":133600,"volume":1192,"rsi_14":62.45,"sma_20":131895.0,"sma_60":122558.33,"sma_120":137495.0},{"date":"2026-09-11","open":133500,"high":134500,"low":132300,"close":133800,"volume":1665,"rsi_14":52.97,"sma_20":132360.0,"sma_60":122625.0,"sma_120":137307.5},{"date":"2026-09-14","open":131800,"high":134200,"low":131800,"close":133700,"volume":266,"rsi_14":52.0,"sma_20":132645.0,"sma_60":122751.67,"sma_120":137100.0},{"date":"2026-09-15","open":133700,"high":135000,"low":131900,"close":131900,"volume":492,"rsi_14":40.62,"sma_20":132985.0,"sma_60":122900.0,"sma_120":136930.0},{"date":"2026-09-16","open":131900,"high":134400,"low":131800,"close":131800,"volume":525,"rsi_14":45.35,"sma_20":133220.0,"sma_60":123110.0,"sma_120":136696.67},{"date":"2026-09-17","open":131800,"high":134200,"low":131000,"close":131300,"volume":450,"rsi_14":39.63,"sma_20":133365.0,"sma_60":123381.67,"sma_120":136432.5},{"date":"2026-09-18","open":131800,"high":132800,"low":130300,"close":130500,"volume":831,"rsi_14":30.97,"sma_20":133525.0,"sma_60":123648.33,"sma_120":136220.0},{"date":"2026-09-21","open":131800,"high":132900,"low":129500,"close":130200,"volume":1352,"rsi_14":21.43,"sma_20":133405.0,"sma_60":123910.0,"sma_120":135990.83},{"date":"2026-09-22","open":129500,"high":130500,"low":128500,"close":130300,"volume":903,"rsi_14":24.22,"sma_20":133275.0,"sma_60":124240.0,"sma_120":135786.67},{"date":"2026-09-23","open":131800,"high":131800,"low":127000,"close":127600,"volume":847,"rsi_14":24.22,"sma_20":132880.0,"sma_60":124415.0,"sma_120":135605.83},{"date":"2026-09-28","open":126500,"high":130100,"low":126000,"close":126000,"volume":1592,"rsi_14":22.46,"sma_20":132510.0,"sma_60":124651.67,"sma_120":135304.17},{"date":"2026-09-29","open":129800,"high":129800,"low":124400,"close":126200,"volume":1505,"rsi_14":29.46,"sma_20":132085.0,"sma_60":124880.0,"sma_120":135047.5},{"date":"2026-09-30","open":126200,"high":129300,"low":124600,"close":129000,"volume":611,"rsi_14":37.8,"sma_20":131715.0,"sma_60":125180.0,"sma_120":134804.17},{"date":"2026-10-01","open":129200,"high":130000,"low":127800,"close":130000,"volume":222,"rsi_14":40.15,"sma_20":131305.0,"sma_60":125476.67,"sma_120":134582.5},{"date":"2026-10-02","open":130000,"high":130200,"low":126200,"close":127800,"volume":566,"rsi_14":29.86,"sma_20":130850.0,"sma_60":125761.67,"sma_120":134345.83},{"date":"2026-10-06","open":128000,"high":128900,"low":126300,"close":128800,"volume":195,"rsi_14":33.55,"sma_20":130580.0,"sma_60":125916.67,"sma_120":134079.17},{"date":"2026-10-07","open":128800,"high":128800,"low":125700,"close":126300,"volume":1135,"rsi_14":28.98,"sma_20":130215.0,"sma_60":126040.0,"sma_120":133834.17},{"date":"2026-10-08","open":125600,"high":126200,"low":122800,"close":126000,"volume":757,"rsi_14":31.68,"sma_20":129975.0,"sma_60":126215.0,"sma_120":133593.33},{"date":"2026-10-12","open":124100,"high":126100,"low":122100,"close":124000,"volume":1114,"rsi_14":28.33,"sma_20":129570.0,"sma_60":126338.33,"sma_120":133346.67},{"date":"2026-10-13","open":123100,"high":125700,"low":120700,"close":125100,"volume":1155,"rsi_14":33.33,"sma_20":129195.0,"sma_60":126475.0,"sma_120":133097.5},{"date":"2026-10-14","open":122100,"high":126800,"low":122100,"close":126800,"volume":199,"rsi_14":40.51,"sma_20":128855.0,"sma_60":126661.67,"sma_120":132869.17},{"date":"2026-10-15","open":126800,"high":127300,"low":121600,"close":125400,"volume":2284,"rsi_14":38.35,"sma_20":128435.0,"sma_60":126801.67,"sma_120":132593.33},{"date":"2026-10-16","open":125700,"high":129200,"low":125700,"close":129000,"volume":571,"rsi_14":47.3,"sma_20":128200.0,"sma_60":126980.0,"sma_120":132320.0},{"date":"2026-10-19","open":129000,"high":129800,"low":126100,"close":129400,"volume":562,"rsi_14":54.13,"sma_20":128075.0,"sma_60":127203.33,"sma_120":132080.83},{"date":"2026-10-20","open":129900,"high":129900,"low":126500,"close":126600,"volume":294,"rsi_14":51.3,"sma_20":127815.0,"sma_60":127350.0,"sma_120":131835.0},{"date":"2026-10-21","open":128000,"high":128000,"low":124900,"close":124900,"volume":223,"rsi_14":47.35,"sma_20":127495.0,"sma_60":127506.67,"sma_120":131596.67},{"date":"2026-10-22","open":125900,"high":126700,"low":122500,"close":123100,"volume":706,"rsi_14":37.45,"sma_20":127125.0,"sma_60":127566.67,"sma_120":131338.33},{"date":"2026-10-23","open":125881,"high":125881,"low":120706,"close":121400,"volume":963}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31050.09,"pbr":0.16,"per":3.91,"roa":0.98,"roe":2.1,"grade":"C","comment":"PER 3.95배, ROE 2.1%","revenue":7119285474522.0,"analysis":"PER 4.0배입니다. ROE 2.1%입니다. 시가총액 4972.11억. 매출 7.12조, 영업이익 2477.35억.","eps_basis":"TTM","debt_ratio":1.1408303162661106,"market_cap":492344498400,"net_income":131721820323.0,"total_debt":3617795140100.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.48,"total_assets":6788989916849.0,"total_equity":3171194776749.0,"profit_margin":1.85,"revenue_basis":"TTM","dividend_yield":2.72,"net_income_basis":"TTM","operating_income":247735392468.0,"operating_margin":3.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":121400.0,"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":123500.0},{"date":"2016-10-25","close":121500.0},{"date":"2016-10-26","close":121000.0},{"date":"2016-10-27","close":124000.0},{"date":"2016-10-28","close":119500.0},{"date":"2016-10-31","close":120000.0},{"date":"2016-11-01","close":120000.0},{"date":"2016-11-02","close":117000.0},{"date":"2016-11-03","close":120500.0},{"date":"2016-11-04","close":119000.0},{"date":"2016-11-07","close":118500.0},{"date":"2016-11-08","close":118000.0},{"date":"2016-11-09","close":117500.0},{"date":"2016-11-10","close":120000.0},{"date":"2016-11-11","close":120000.0},{"date":"2016-11-14","close":122000.0},{"date":"2016-11-15","close":122500.0},{"date":"2016-11-16","close":122000.0},{"date":"2016-11-17","close":122500.0},{"date":"2016-11-18","close":122000.0},{"date":"2016-11-21","close":122000.0},{"date":"2016-11-22","close":123000.0},{"date":"2016-11-23","close":119500.0},{"date":"2016-11-24","close":119000.0},{"date":"2016-11-25","close":119500.0},{"date":"2016-11-28","close":119500.0},{"date":"2016-11-29","close":120000.0},{"date":"2016-11-30","close":119000.0},{"date":"2016-12-01","close":120500.0},{"date":"2016-12-02","close":123000.0},{"date":"2016-12-05","close":121500.0},{"date":"2016-12-06","close":126000.0},{"date":"2016-12-07","close":129000.0},{"date":"2016-12-08","close":129500.0},{"date":"2016-12-09","close":130500.0},{"date":"2016-12-12","close":130000.0},{"date":"2016-12-13","close":129000.0},{"date":"2016-12-14","close":129000.0},{"date":"2016-12-15","close":129500.0},{"date":"2016-12-16","close":126000.0},{"date":"2016-12-19","close":127000.0},{"date":"2016-12-20","close":127000.0},{"date":"2016-12-21","close":127000.0},{"date":"2016-12-22","close":127500.0},{"date":"2016-12-23","close":128500.0},{"date":"2016-12-26","close":127000.0},{"date":"2016-12-27","close":127500.0},{"date":"2016-12-28","close":128500.0},{"date":"2016-12-29","close":129000.0},{"date":"2017-01-02","close":129000.0},{"date":"2017-01-03","close":128000.0},{"date":"2017-01-04","close":127000.0},{"date":"2017-01-05","close":127000.0},{"date":"2017-01-06","close":127500.0},{"date":"2017-01-09","close":125500.0},{"date":"2017-01-10","close":127500.0},{"date":"2017-01-11","close":129000.0},{"date":"2017-01-12","close":128000.0},{"date":"2017-01-13","close":129000.0},{"date":"2017-01-16","close":130000.0},{"date":"2017-01-17","close":129000.0},{"date":"2017-01-18","close":130000.0},{"date":"2017-01-19","close":127000.0},{"date":"2017-01-20","close":126500.0},{"date":"2017-01-23","close":126500.0},{"date":"2017-01-24","close":125500.0},{"date":"2017-01-25","close":126500.0},{"date":"2017-01-26","close":129500.0},{"date":"2017-01-31","close":129000.0},{"date":"2017-02-01","close":128500.0},{"date":"2017-02-02","close":125500.0},{"date":"2017-02-03","close":125500.0},{"date":"2017-02-06","close":126000.0},{"date":"2017-02-07","close":126000.0},{"date":"2017-02-08","close":128500.0},{"date":"2017-02-09","close":127000.0},{"date":"2017-02-10","close":127500.0},{"date":"2017-02-13","close":129500.0},{"date":"2017-02-14","close":129000.0},{"date":"2017-02-15","close":131500.0},{"date":"2017-02-16","close":131000.0},{"date":"2017-02-17","close":135000.0},{"date":"2017-02-20","close":137500.0},{"date":"2017-02-21","close":137500.0},{"date":"2017-02-22","close":137000.0},{"date":"2017-02-23","close":135000.0},{"date":"2017-02-24","close":134500.0},{"date":"2017-02-27","close":132500.0},{"date":"2017-02-28","close":133000.0},{"date":"2017-03-02","close":133500.0},{"date":"2017-03-03","close":133000.0},{"date":"2017-03-06","close":131500.0},{"date":"2017-03-07","close":130000.0},{"date":"2017-03-08","close":128500.0},{"date":"2017-03-09","close":128000.0},{"date":"2017-03-10","close":128500.0},{"date":"2017-03-13","close":127500.0},{"date":"2017-03-14","close":128000.0},{"date":"2017-03-15","close":128000.0},{"date":"2017-03-16","close":128500.0},{"date":"2017-03-17","close":129000.0},{"date":"2017-03-20","close":127500.0},{"date":"2017-03-21","close":127500.0},{"date":"2017-03-22","close":129000.0},{"date":"2017-03-23","close":128000.0},{"date":"2017-03-24","close":129000.0},{"date":"2017-03-27","close":128500.0},{"date":"2017-03-28","close":127000.0},{"date":"2017-03-29","close":127500.0},{"date":"2017-03-30","close":126500.0},{"date":"2017-03-31","close":129000.0},{"date":"2017-04-03","close":128000.0},{"date":"2017-04-04","close":129000.0},{"date":"2017-04-05","close":128500.0},{"date":"2017-04-06","close":129500.0},{"date":"2017-04-07","close":126500.0},{"date":"2017-04-10","close":129000.0},{"date":"2017-04-11","close":128000.0},{"date":"2017-04-12","close":128000.0},{"date":"2017-04-13","close":129000.0},{"date":"2017-04-14","close":128000.0},{"date":"2017-04-17","close":133000.0},{"date":"2017-04-18","close":135500.0},{"date":"2017-04-19","close":137000.0},{"date":"2017-04-20","close":137000.0},{"date":"2017-04-21","close":138500.0},{"date":"2017-04-24","close":138000.0},{"date":"2017-04-25","close":138000.0},{"date":"2017-04-26","close":138000.0},{"date":"2017-04-27","close":138500.0},{"date":"2017-04-28","close":137000.0},{"date":"2017-05-02","close":139000.0},{"date":"2017-05-04","close":139500.0},{"date":"2017-05-08","close":137000.0},{"date":"2017-05-10","close":139000.0},{"date":"2017-05-11","close":139000.0},{"date":"2017-05-12","close":139000.0},{"date":"2017-05-15","close":139000.0},{"date":"2017-05-16","close":140000.0},{"date":"2017-05-17","close":140000.0},{"date":"2017-05-18","close":140000.0},{"date":"2017-05-19","close":140500.0},{"date":"2017-05-22","close":143000.0},{"date":"2017-05-23","close":149500.0},{"date":"2017-05-24","close":152000.0},{"date":"2017-05-25","close":154000.0},{"date":"2017-05-26","close":156000.0},{"date":"2017-05-29","close":154000.0},{"date":"2017-05-30","close":153000.0},{"date":"2017-05-31","close":149500.0},{"date":"2017-06-01","close":153000.0},{"date":"2017-06-02","close":158000.0},{"date":"2017-06-05","close":160000.0},{"date":"2017-06-07","close":159500.0},{"date":"2017-06-08","close":162000.0},{"date":"2017-06-09","close":158500.0},{"date":"2017-06-12","close":159000.0},{"date":"2017-06-13","close":159000.0},{"date":"2017-06-14","close":156000.0},{"date":"2017-06-15","close":156500.0},{"date":"2017-06-16","close":158500.0},{"date":"2017-06-19","close":158000.0},{"date":"2017-06-20","close":156500.0},{"date":"2017-06-21","close":156500.0},{"date":"2017-06-22","close":152000.0},{"date":"2017-06-23","close":151500.0},{"date":"2017-06-26","close":154000.0},{"date":"2017-06-27","close":153000.0},{"date":"2017-06-28","close":152000.0},{"date":"2017-06-29","close":152500.0},{"date":"2017-06-30","close":154500.0},{"date":"2017-07-03","close":153000.0},{"date":"2017-07-04","close":153000.0},{"date":"2017-07-05","close":153500.0},{"date":"2017-07-06","close":155000.0},{"date":"2017-07-07","close":152500.0},{"date":"2017-07-10","close":154000.0},{"date":"2017-07-11","close":154500.0},{"date":"2017-07-12","close":154000.0},{"date":"2017-07-13","close":151000.0},{"date":"2017-07-14","close":151000.0},{"date":"2017-07-17","close":154500.0},{"date":"2017-07-18","close":153000.0},{"date":"2017-07-19","close":153000.0},{"date":"2017-07-20","close":156500.0},{"date":"2017-07-21","close":159000.0},{"date":"2017-07-24","close":155000.0},{"date":"2017-07-25","close":154500.0},{"date":"2017-07-26","close":158000.0},{"date":"2017-07-27","close":158500.0},{"date":"2017-07-28","close":159000.0},{"date":"2017-07-31","close":161000.0},{"date":"2017-08-01","close":166000.0},{"date":"2017-08-02","close":169000.0},{"date":"2017-08-03","close":168500.0},{"date":"2017-08-04","close":170000.0},{"date":"2017-08-07","close":172000.0},{"date":"2017-08-08","close":172500.0},{"date":"2017-08-09","close":172500.0},{"date":"2017-08-10","close":167500.0},{"date":"2017-08-11","close":168500.0},{"date":"2017-08-14","close":168500.0},{"date":"2017-08-16","close":171000.0},{"date":"2017-08-17","close":170000.0},{"date":"2017-08-18","close":171000.0},{"date":"2017-08-21","close":169500.0},{"date":"2017-08-22","close":169000.0},{"date":"2017-08-23","close":170500.0},{"date":"2017-08-24","close":171500.0},{"date":"2017-08-25","close":171000.0},{"date":"2017-08-28","close":169000.0},{"date":"2017-08-29","close":168000.0},{"date":"2017-08-30","close":169500.0},{"date":"2017-08-31","close":170000.0},{"date":"2017-09-01","close":168000.0},{"date":"2017-09-04","close":166000.0},{"date":"2017-09-05","close":165000.0},{"date":"2017-09-06","close":165000.0},{"date":"2017-09-07","close":165000.0},{"date":"2017-09-08","close":161000.0},{"date":"2017-09-11","close":159000.0},{"date":"2017-09-12","close":159500.0},{"date":"2017-09-13","close":157500.0},{"date":"2017-09-14","close":155000.0},{"date":"2017-09-15","close":151500.0},{"date":"2017-09-18","close":148500.0},{"date":"2017-09-19","close":149000.0},{"date":"2017-09-20","close":147000.0},{"date":"2017-09-21","close":148000.0},{"date":"2017-09-22","close":148500.0},{"date":"2017-09-25","close":141000.0},{"date":"2017-09-26","close":142000.0},{"date":"2017-09-27","close":143500.0},{"date":"2017-09-28","close":143500.0},{"date":"2017-09-29","close":144500.0},{"date":"2017-10-10","close":146500.0},{"date":"2017-10-11","close":146000.0},{"date":"2017-10-12","close":144000.0},{"date":"2017-10-13","close":148000.0},{"date":"2017-10-16","close":154500.0},{"date":"2017-10-17","close":156000.0},{"date":"2017-10-18","close":156000.0},{"date":"2017-10-19","close":157500.0},{"date":"2017-10-20","close":155000.0},{"date":"2017-10-23","close":151000.0},{"date":"2017-10-24","close":156000.0},{"date":"2017-10-25","close":156500.0},{"date":"2017-10-26","close":159500.0},{"date":"2017-10-27","close":160000.0},{"date":"2017-10-30","close":158500.0},{"date":"2017-10-31","close":157500.0},{"date":"2017-11-01","close":159500.0},{"date":"2017-11-02","close":160500.0},{"date":"2017-11-03","close":159000.0},{"date":"2017-11-06","close":158000.0},{"date":"2017-11-07","close":156500.0},{"date":"2017-11-08","close":157000.0},{"date":"2017-11-09","close":156000.0},{"date":"2017-11-10","close":160000.0},{"date":"2017-11-13","close":160000.0},{"date":"2017-11-14","close":153500.0},{"date":"2017-11-15","close":154500.0},{"date":"2017-11-16","close":159000.0},{"date":"2017-11-17","close":159000.0},{"date":"2017-11-20","close":154000.0},{"date":"2017-11-21","close":157000.0},{"date":"2017-11-22","close":157500.0},{"date":"2017-11-23","close":155500.0},{"date":"2017-11-24","close":157000.0},{"date":"2017-11-27","close":161000.0},{"date":"2017-11-28","close":161000.0},{"date":"2017-11-29","close":161000.0},{"date":"2017-11-30","close":161500.0},{"date":"2017-12-01","close":161000.0},{"date":"2017-12-04","close":155500.0},{"date":"2017-12-05","close":159500.0},{"date":"2017-12-06","close":160500.0},{"date":"2017-12-07","close":159000.0},{"date":"2017-12-08","close":156000.0},{"date":"2017-12-11","close":154500.0},{"date":"2017-12-12","close":155000.0},{"date":"2017-12-13","close":154500.0},{"date":"2017-12-14","close":154000.0},{"date":"2017-12-15","close":155000.0},{"date":"2017-12-18","close":152000.0},{"date":"2017-12-19","close":153500.0},{"date":"2017-12-20","close":152000.0},{"date":"2017-12-21","close":150000.0},{"date":"2017-12-22","close":150500.0},{"date":"2017-12-26","close":147000.0},{"date":"2017-12-27","close":148500.0},{"date":"2017-12-28","close":152000.0},{"date":"2018-01-02","close":117768.0156},{"date":"2018-01-03","close":119704.9844},{"date":"2018-01-04","close":119704.9844},{"date":"2018-01-05","close":119704.9844},{"date":"2018-01-08","close":120092.3828},{"date":"2018-01-09","close":119704.9844},{"date":"2018-01-10","close":121254.5625},{"date":"2018-01-11","close":122416.7578},{"date":"2018-01-12","close":124353.7031},{"date":"2018-01-15","close":123191.5391},{"date":"2018-01-16","close":123191.5391},{"date":"2018-01-17","close":123191.5391},{"date":"2018-01-18","close":123578.9375},{"date":"2018-01-19","close":123191.5391},{"date":"2018-01-22","close":122029.3438},{"date":"2018-01-23","close":122804.1328},{"date":"2018-01-24","close":120092.3828},{"date":"2018-01-25","close":122804.1328},{"date":"2018-01-26","close":120479.7812},{"date":"2018-01-29","close":121641.9453},{"date":"2018-01-30","close":122029.3438},{"date":"2018-01-31","close":122416.7578},{"date":"2018-02-01","close":120092.3828},{"date":"2018-02-02","close":118155.3984},{"date":"2018-02-05","close":116605.8359},{"date":"2018-02-06","close":115831.0391},{"date":"2018-02-07","close":113894.0859},{"date":"2018-02-08","close":115056.2578},{"date":"2018-02-09","close":112344.4844},{"date":"2018-02-12","close":115056.2578},{"date":"2018-02-13","close":115056.2578},{"date":"2018-02-14","close":112731.8828},{"date":"2018-02-19","close":110407.5078},{"date":"2018-02-20","close":111182.3047},{"date":"2018-02-21","close":109632.7031},{"date":"2018-02-22","close":110407.5078},{"date":"2018-02-23","close":108857.9375},{"date":"2018-02-26","close":108083.1328},{"date":"2018-02-27","close":107308.3516},{"date":"2018-02-28","close":108083.1328},{"date":"2018-03-02","close":106920.9531},{"date":"2018-03-05","close":104596.5859},{"date":"2018-03-06","close":104209.1875},{"date":"2018-03-07","close":104596.5859},{"date":"2018-03-08","close":102659.6016},{"date":"2018-03-09","close":104596.5859},{"date":"2018-03-12","close":105371.375},{"date":"2018-03-13","close":105371.375},{"date":"2018-03-14","close":104596.5859},{"date":"2018-03-15","close":103821.8047},{"date":"2018-03-16","close":103047.0156},{"date":"2018-03-19","close":105371.375},{"date":"2018-03-20","close":103047.0156},{"date":"2018-03-21","close":103047.0156},{"date":"2018-03-22","close":104596.5859},{"date":"2018-03-23","close":103821.8047},{"date":"2018-03-26","close":103821.8047},{"date":"2018-03-27","close":105758.7734},{"date":"2018-03-28","close":104596.5859},{"date":"2018-03-29","close":104983.9922},{"date":"2018-03-30","close":108470.5469},{"date":"2018-04-02","close":103434.3984},{"date":"2018-04-03","close":104209.1875},{"date":"2018-04-04","close":103434.3984},{"date":"2018-04-05","close":103821.8047},{"date":"2018-04-06","close":101110.0312},{"date":"2018-04-09","close":100335.2422},{"date":"2018-04-10","close":99173.0469},{"date":"2018-04-11","close":99560.4609},{"date":"2018-04-12","close":100335.2422},{"date":"2018-04-13","close":103047.0156},{"date":"2018-04-16","close":103821.8047},{"date":"2018-04-17","close":102659.6016},{"date":"2018-04-18","close":103047.0156},{"date":"2018-04-19","close":103434.3984},{"date":"2018-04-20","close":106146.1719},{"date":"2018-04-23","close":106146.1719},{"date":"2018-04-24","close":106920.9531},{"date":"2018-04-25","close":106920.9531},{"date":"2018-04-26","close":106533.5625},{"date":"2018-04-27","close":106533.5625},{"date":"2018-04-30","close":106533.5625},{"date":"2018-05-02","close":106533.5625},{"date":"2018-05-03","close":107695.7422},{"date":"2018-05-04","close":108857.9375},{"date":"2018-05-08","close":109632.7031},{"date":"2018-05-09","close":108083.1328},{"date":"2018-05-10","close":110407.5078},{"date":"2018-05-11","close":110794.9062},{"date":"2018-05-14","close":112344.4844},{"date":"2018-05-15","close":115443.6484},{"date":"2018-05-16","close":112344.4844},{"date":"2018-05-17","close":113894.0859},{"date":"2018-05-18","close":115831.0391},{"date":"2018-05-21","close":115056.2578},{"date":"2018-05-23","close":114668.8438},{"date":"2018-05-24","close":112731.8828},{"date":"2018-05-25","close":107308.3516},{"date":"2018-05-28","close":107695.7422},{"date":"2018-05-29","close":108470.5469},{"date":"2018-05-30","close":108470.5469},{"date":"2018-05-31","close":107695.7422},{"date":"2018-06-01","close":105758.7734},{"date":"2018-06-04","close":111182.3047},{"date":"2018-06-05","close":112731.8828},{"date":"2018-06-07","close":109632.7031},{"date":"2018-06-08","close":108470.5469},{"date":"2018-06-11","close":106146.1719},{"date":"2018-06-12","close":107308.3516},{"date":"2018-06-14","close":106920.9531},{"date":"2018-06-15","close":107308.3516},{"date":"2018-06-18","close":106533.5625},{"date":"2018-06-19","close":107695.7422},{"date":"2018-06-20","close":107695.7422},{"date":"2018-06-21","close":106146.1719},{"date":"2018-06-22","close":105371.375},{"date":"2018-06-25","close":108083.1328},{"date":"2018-06-26","close":106533.5625},{"date":"2018-06-27","close":108470.5469},{"date":"2018-06-28","close":108083.1328},{"date":"2018-06-29","close":107308.3516},{"date":"2018-07-02","close":102659.6016},{"date":"2018-07-03","close":103821.8047},{"date":"2018-07-04","close":103047.0156},{"date":"2018-07-05","close":100722.6484},{"date":"2018-07-06","close":102659.6016},{"date":"2018-07-09","close":102272.2266},{"date":"2018-07-10","close":101884.8281},{"date":"2018-07-11","close":101884.8281},{"date":"2018-07-12","close":101110.0312},{"date":"2018-07-13","close":101497.4141},{"date":"2018-07-16","close":99947.8516},{"date":"2018-07-17","close":101110.0312},{"date":"2018-07-18","close":100335.2422},{"date":"2018-07-19","close":99947.8516},{"date":"2018-07-20","close":100335.2422},{"date":"2018-07-23","close":100335.2422},{"date":"2018-07-24","close":99560.4609},{"date":"2018-07-25","close":100335.2422},{"date":"2018-07-26","close":99947.8516},{"date":"2018-07-27","close":103047.0156},{"date":"2018-07-30","close":103047.0156},{"date":"2018-07-31","close":102272.2266},{"date":"2018-08-01","close":102659.6016},{"date":"2018-08-02","close":102659.6016},{"date":"2018-08-03","close":103047.0156},{"date":"2018-08-06","close":103434.3984},{"date":"2018-08-07","close":103821.8047},{"date":"2018-08-08","close":103047.0156},{"date":"2018-08-09","close":103047.0156},{"date":"2018-08-10","close":102659.6016},{"date":"2018-08-13","close":99947.8516},{"date":"2018-08-14","close":100335.2422},{"date":"2018-08-16","close":100722.6484},{"date":"2018-08-17","close":99560.4609},{"date":"2018-08-20","close":99560.4609},{"date":"2018-08-21","close":98785.6719},{"date":"2018-08-22","close":99560.4609},{"date":"2018-08-23","close":100722.6484},{"date":"2018-08-24","close":95686.5078},{"date":"2018-08-27","close":94524.3203},{"date":"2018-08-28","close":96073.8984},{"date":"2018-08-29","close":95299.1094},{"date":"2018-08-30","close":95686.5078},{"date":"2018-08-31","close":95686.5078},{"date":"2018-09-03","close":96073.8984},{"date":"2018-09-04","close":95686.5078},{"date":"2018-09-05","close":96073.8984},{"date":"2018-09-06","close":95299.1094},{"date":"2018-09-07","close":96461.2969},{"date":"2018-09-10","close":97236.0938},{"date":"2018-09-11","close":97623.4844},{"date":"2018-09-12","close":98398.2734},{"date":"2018-09-13","close":98785.6719},{"date":"2018-09-14","close":100722.6484},{"date":"2018-09-17","close":99947.8516},{"date":"2018-09-18","close":98785.6719},{"date":"2018-09-19","close":96073.8984},{"date":"2018-09-20","close":96073.8984},{"date":"2018-09-21","close":95299.1094},{"date":"2018-09-27","close":95686.5078},{"date":"2018-09-28","close":98398.2734},{"date":"2018-10-01","close":97623.4844},{"date":"2018-10-02","close":98010.875},{"date":"2018-10-04","close":96848.6953},{"date":"2018-10-05","close":98398.2734},{"date":"2018-10-08","close":98010.875},{"date":"2018-10-10","close":95686.5078},{"date":"2018-10-11","close":92199.9609},{"date":"2018-10-12","close":94524.3203},{"date":"2018-10-15","close":91812.5625},{"date":"2018-10-16","close":89488.1875},{"date":"2018-10-17","close":89488.1875},{"date":"2018-10-18","close":88326.0078},{"date":"2018-10-19","close":87938.6094},{"date":"2018-10-22","close":86389.0312},{"date":"2018-10-23","close":82902.4844},{"date":"2018-10-24","close":80578.1172},{"date":"2018-10-25","close":77866.3516},{"date":"2018-10-26","close":76936.6016},{"date":"2018-10-29","close":76626.6797},{"date":"2018-10-30","close":75696.9453},{"date":"2018-10-31","close":77324.0},{"date":"2018-11-01","close":78641.1484},{"date":"2018-11-02","close":80578.1172},{"date":"2018-11-05","close":79028.5312},{"date":"2018-11-06","close":78641.1484},{"date":"2018-11-07","close":79415.9219},{"date":"2018-11-08","close":81352.9062},{"date":"2018-11-09","close":80965.5078},{"date":"2018-11-12","close":80965.5078},{"date":"2018-11-13","close":80965.5078},{"date":"2018-11-14","close":81352.9062},{"date":"2018-11-15","close":79028.5312},{"date":"2018-11-16","close":80578.1172},{"date":"2018-11-19","close":81352.9062},{"date":"2018-11-20","close":81352.9062},{"date":"2018-11-21","close":81352.9062},{"date":"2018-11-22","close":80578.1172},{"date":"2018-11-23","close":79415.9219},{"date":"2018-11-26","close":78641.1484},{"date":"2018-11-27","close":78253.75},{"date":"2018-11-28","close":79028.5312},{"date":"2018-11-29","close":81352.9062},{"date":"2018-11-30","close":81352.9062},{"date":"2018-12-03","close":80190.7266},{"date":"2018-12-04","close":80190.7266},{"date":"2018-12-05","close":79415.9219},{"date":"2018-12-06","close":79028.5312},{"date":"2018-12-07","close":77401.4766},{"date":"2018-12-10","close":76239.2891},{"date":"2018-12-11","close":76781.6328},{"date":"2018-12-12","close":77246.5156},{"date":"2018-12-13","close":78641.1484},{"date":"2018-12-14","close":78641.1484},{"date":"2018-12-17","close":78253.75},{"date":"2018-12-18","close":77324.0},{"date":"2018-12-19","close":77246.5156},{"date":"2018-12-20","close":80578.1172},{"date":"2018-12-21","close":79803.3281},{"date":"2018-12-24","close":77324.0},{"date":"2018-12-26","close":76161.8047},{"date":"2018-12-27","close":78149.3281},{"date":"2018-12-28","close":77354.3281},{"date":"2019-01-02","close":75923.3047},{"date":"2019-01-03","close":75207.7891},{"date":"2019-01-04","close":73538.2812},{"date":"2019-01-07","close":73776.7891},{"date":"2019-01-08","close":73935.7891},{"date":"2019-01-09","close":74174.2891},{"date":"2019-01-10","close":74651.2969},{"date":"2019-01-11","close":74810.3047},{"date":"2019-01-14","close":74651.2969},{"date":"2019-01-15","close":74969.3125},{"date":"2019-01-16","close":74730.8047},{"date":"2019-01-17","close":75048.7969},{"date":"2019-01-18","close":75684.8047},{"date":"2019-01-21","close":76161.8047},{"date":"2019-01-22","close":76241.3125},{"date":"2019-01-23","close":76161.8047},{"date":"2019-01-24","close":76559.3125},{"date":"2019-01-25","close":77751.8281},{"date":"2019-01-28","close":76559.3125},{"date":"2019-01-29","close":76559.3125},{"date":"2019-01-30","close":76559.3125},{"date":"2019-01-31","close":76638.8125},{"date":"2019-02-01","close":77274.8125},{"date":"2019-02-07","close":77433.8281},{"date":"2019-02-08","close":76320.8125},{"date":"2019-02-11","close":76400.3047},{"date":"2019-02-12","close":76161.8047},{"date":"2019-02-13","close":76956.8125},{"date":"2019-02-14","close":76082.2969},{"date":"2019-02-15","close":76479.8203},{"date":"2019-02-18","close":76161.8047},{"date":"2019-02-19","close":75287.2969},{"date":"2019-02-20","close":75048.7969},{"date":"2019-02-21","close":74969.3125},{"date":"2019-02-22","close":77672.3359},{"date":"2019-02-25","close":76956.8125},{"date":"2019-02-26","close":77115.8203},{"date":"2019-02-27","close":75843.8047},{"date":"2019-02-28","close":75525.8047},{"date":"2019-03-04","close":76320.8125},{"date":"2019-03-05","close":75923.3047},{"date":"2019-03-06","close":76002.8125},{"date":"2019-03-07","close":76082.2969},{"date":"2019-03-08","close":76161.8047},{"date":"2019-03-11","close":76002.8125},{"date":"2019-03-12","close":75287.2969},{"date":"2019-03-13","close":75446.3047},{"date":"2019-03-14","close":75207.7891},{"date":"2019-03-15","close":75287.2969},{"date":"2019-03-18","close":75366.7969},{"date":"2019-03-19","close":75048.7969},{"date":"2019-03-20","close":75843.8047},{"date":"2019-03-21","close":76002.8125},{"date":"2019-03-22","close":75525.8047},{"date":"2019-03-25","close":74651.2969},{"date":"2019-03-26","close":74651.2969},{"date":"2019-03-27","close":74969.3125},{"date":"2019-03-28","close":74571.7969},{"date":"2019-03-29","close":74889.7969},{"date":"2019-04-01","close":74889.7969},{"date":"2019-04-02","close":75207.7891},{"date":"2019-04-03","close":75525.8047},{"date":"2019-04-04","close":76718.3203},{"date":"2019-04-05","close":77990.3281},{"date":"2019-04-08","close":79898.3516},{"date":"2019-04-09","close":79898.3516},{"date":"2019-04-10","close":79023.8359},{"date":"2019-04-11","close":78546.8359},{"date":"2019-04-12","close":78308.3281},{"date":"2019-04-15","close":78467.3359},{"date":"2019-04-16","close":79103.3359},{"date":"2019-04-17","close":78387.8281},{"date":"2019-04-18","close":77592.8281},{"date":"2019-04-19","close":78228.8359},{"date":"2019-04-22","close":78149.3281},{"date":"2019-04-23","close":77910.8281},{"date":"2019-04-24","close":78149.3281},{"date":"2019-04-25","close":77592.8281},{"date":"2019-04-26","close":76161.8047},{"date":"2019-04-29","close":77036.3125},{"date":"2019-04-30","close":76877.3203},{"date":"2019-05-02","close":75843.8047},{"date":"2019-05-03","close":76002.8125},{"date":"2019-05-07","close":74810.3047},{"date":"2019-05-08","close":76320.8125},{"date":"2019-05-09","close":76082.2969},{"date":"2019-05-10","close":75128.2969},{"date":"2019-05-13","close":74094.7891},{"date":"2019-05-14","close":75207.7891},{"date":"2019-05-15","close":74412.7891},{"date":"2019-05-16","close":74651.2969},{"date":"2019-05-17","close":74810.3047},{"date":"2019-05-20","close":74889.7969},{"date":"2019-05-21","close":74174.2891},{"date":"2019-05-22","close":73856.2891},{"date":"2019-05-23","close":73776.7891},{"date":"2019-05-24","close":73220.2656},{"date":"2019-05-27","close":73061.2812},{"date":"2019-05-28","close":72902.2734},{"date":"2019-05-29","close":72027.7656},{"date":"2019-05-30","close":72107.2734},{"date":"2019-05-31","close":71789.2656},{"date":"2019-06-03","close":71232.7656},{"date":"2019-06-04","close":71391.7578},{"date":"2019-06-05","close":72107.2734},{"date":"2019-06-07","close":72345.7578},{"date":"2019-06-10","close":72345.7578},{"date":"2019-06-11","close":72504.7656},{"date":"2019-06-12","close":74015.2891},{"date":"2019-06-13","close":73379.2812},{"date":"2019-06-14","close":73140.7812},{"date":"2019-06-17","close":74015.2891},{"date":"2019-06-18","close":73538.2812},{"date":"2019-06-19","close":73458.7734},{"date":"2019-06-20","close":73776.7891},{"date":"2019-06-21","close":73776.7891},{"date":"2019-06-24","close":73935.7891},{"date":"2019-06-25","close":73458.7734},{"date":"2019-06-26","close":73538.2812},{"date":"2019-06-27","close":73617.7891},{"date":"2019-06-28","close":73856.2891},{"date":"2019-07-01","close":74094.7891},{"date":"2019-07-02","close":74094.7891},{"date":"2019-07-03","close":73935.7891},{"date":"2019-07-04","close":74094.7891},{"date":"2019-07-05","close":73379.2812},{"date":"2019-07-08","close":72822.7734},{"date":"2019-07-09","close":73220.2656},{"date":"2019-07-10","close":73220.2656},{"date":"2019-07-11","close":72663.7734},{"date":"2019-07-12","close":72663.7734},{"date":"2019-07-15","close":74174.2891},{"date":"2019-07-16","close":72186.7812},{"date":"2019-07-17","close":72504.7656},{"date":"2019-07-18","close":72663.7734},{"date":"2019-07-19","close":72504.7656},{"date":"2019-07-22","close":72902.2734},{"date":"2019-07-23","close":72504.7656},{"date":"2019-07-24","close":71789.2656},{"date":"2019-07-25","close":71471.2578},{"date":"2019-07-26","close":70358.25},{"date":"2019-07-29","close":69165.7344},{"date":"2019-07-30","close":68211.7266},{"date":"2019-07-31","close":68529.7344},{"date":"2019-08-01","close":68529.7344},{"date":"2019-08-02","close":68370.7344},{"date":"2019-08-05","close":65667.7109},{"date":"2019-08-06","close":64395.6758},{"date":"2019-08-07","close":63680.1836},{"date":"2019-08-08","close":64316.1875},{"date":"2019-08-09","close":64316.1875},{"date":"2019-08-12","close":64475.1836},{"date":"2019-08-13","close":63759.6758},{"date":"2019-08-14","close":64316.1875},{"date":"2019-08-16","close":63680.1836},{"date":"2019-08-19","close":64236.6758},{"date":"2019-08-20","close":64634.1914},{"date":"2019-08-21","close":64793.1875},{"date":"2019-08-22","close":64634.1914},{"date":"2019-08-23","close":64236.6758},{"date":"2019-08-26","close":63759.6758},{"date":"2019-08-27","close":64157.1758},{"date":"2019-08-28","close":64236.6758},{"date":"2019-08-29","close":64236.6758},{"date":"2019-08-30","close":64554.6875},{"date":"2019-09-02","close":64793.1875},{"date":"2019-09-03","close":64952.1914},{"date":"2019-09-04","close":64872.6914},{"date":"2019-09-05","close":65429.2031},{"date":"2019-09-06","close":64634.1914},{"date":"2019-09-09","close":64554.6875},{"date":"2019-09-10","close":65031.6875},{"date":"2019-09-11","close":65508.7031},{"date":"2019-09-16","close":65906.2109},{"date":"2019-09-17","close":66383.2188},{"date":"2019-09-18","close":66860.2109},{"date":"2019-09-19","close":67019.2109},{"date":"2019-09-20","close":67257.7188},{"date":"2019-09-23","close":67098.7109},{"date":"2019-09-24","close":66939.7031},{"date":"2019-09-25","close":66462.7031},{"date":"2019-09-26","close":66383.2188},{"date":"2019-09-27","close":64952.1914},{"date":"2019-09-30","close":65270.1875},{"date":"2019-10-01","close":65588.1875},{"date":"2019-10-02","close":65190.6953},{"date":"2019-10-04","close":64475.1836},{"date":"2019-10-07","close":64634.1914},{"date":"2019-10-08","close":64634.1914},{"date":"2019-10-10","close":64316.1875},{"date":"2019-10-11","close":64236.6758},{"date":"2019-10-14","close":64713.6836},{"date":"2019-10-15","close":64713.6836},{"date":"2019-10-16","close":65429.2031},{"date":"2019-10-17","close":64793.1875},{"date":"2019-10-18","close":64475.1836},{"date":"2019-10-21","close":64236.6758},{"date":"2019-10-22","close":65349.6914},{"date":"2019-10-23","close":64554.6875},{"date":"2019-10-24","close":64554.6875},{"date":"2019-10-25","close":64554.6875},{"date":"2019-10-28","close":64713.6836},{"date":"2019-10-29","close":64554.6875},{"date":"2019-10-30","close":64713.6836},{"date":"2019-10-31","close":64554.6875},{"date":"2019-11-01","close":64872.6914},{"date":"2019-11-04","close":65111.1836},{"date":"2019-11-05","close":65111.1836},{"date":"2019-11-06","close":65111.1836},{"date":"2019-11-07","close":64952.1914},{"date":"2019-11-08","close":65031.6875},{"date":"2019-11-11","close":65031.6875},{"date":"2019-11-12","close":65111.1836},{"date":"2019-11-13","close":65111.1836},{"date":"2019-11-14","close":65111.1836},{"date":"2019-11-15","close":64554.6875},{"date":"2019-11-18","close":64475.1836},{"date":"2019-11-19","close":64713.6836},{"date":"2019-11-20","close":64077.6875},{"date":"2019-11-21","close":63441.6797},{"date":"2019-11-22","close":63362.1719},{"date":"2019-11-25","close":63362.1719},{"date":"2019-11-26","close":63521.1758},{"date":"2019-11-27","close":63759.6758},{"date":"2019-11-28","close":63282.6758},{"date":"2019-11-29","close":63044.1758},{"date":"2019-12-02","close":64236.6758},{"date":"2019-12-03","close":62805.6758},{"date":"2019-12-04","close":62487.6562},{"date":"2019-12-05","close":62805.6758},{"date":"2019-12-06","close":62646.668},{"date":"2019-12-09","close":62567.1641},{"date":"2019-12-10","close":62249.1562},{"date":"2019-12-11","close":61931.1641},{"date":"2019-12-12","close":61931.1641},{"date":"2019-12-13","close":62249.1562},{"date":"2019-12-16","close":62726.1641},{"date":"2019-12-17","close":62567.1641},{"date":"2019-12-18","close":62726.1641},{"date":"2019-12-19","close":62328.6641},{"date":"2019-12-20","close":61215.6523},{"date":"2019-12-23","close":62010.6523},{"date":"2019-12-24","close":62328.6641},{"date":"2019-12-26","close":62646.668},{"date":"2019-12-27","close":64242.4922},{"date":"2019-12-30","close":64324.332},{"date":"2020-01-02","close":64733.5195},{"date":"2020-01-03","close":64569.8516},{"date":"2020-01-06","close":63669.6445},{"date":"2020-01-07","close":63669.6445},{"date":"2020-01-08","close":62442.0703},{"date":"2020-01-09","close":62605.75},{"date":"2020-01-10","close":62605.75},{"date":"2020-01-13","close":62687.582},{"date":"2020-01-14","close":63014.9375},{"date":"2020-01-15","close":62769.4258},{"date":"2020-01-16","close":62769.4258},{"date":"2020-01-17","close":62687.582},{"date":"2020-01-20","close":62687.582},{"date":"2020-01-21","close":61378.1836},{"date":"2020-01-22","close":61214.5156},{"date":"2020-01-23","close":60887.1641},{"date":"2020-01-28","close":59659.5977},{"date":"2020-01-29","close":59986.9492},{"date":"2020-01-30","close":58923.0625},{"date":"2020-01-31","close":58513.8672},{"date":"2020-02-03","close":58268.3516},{"date":"2020-02-04","close":57859.168},{"date":"2020-02-05","close":57449.9844},{"date":"2020-02-06","close":58513.8672},{"date":"2020-02-07","close":58350.1953},{"date":"2020-02-10","close":57695.5},{"date":"2020-02-11","close":57531.8203},{"date":"2020-02-12","close":58022.8477},{"date":"2020-02-13","close":57777.332},{"date":"2020-02-14","close":57777.332},{"date":"2020-02-17","close":57941.0078},{"date":"2020-02-18","close":57695.5},{"date":"2020-02-19","close":56877.1094},{"date":"2020-02-20","close":57040.793},{"date":"2020-02-21","close":56877.1094},{"date":"2020-02-24","close":55158.5273},{"date":"2020-02-25","close":56058.7422},{"date":"2020-02-26","close":55404.043},{"date":"2020-02-27","close":55404.043},{"date":"2020-02-28","close":54340.1523},{"date":"2020-03-02","close":54258.3164},{"date":"2020-03-03","close":54258.3164},{"date":"2020-03-04","close":54831.1836},{"date":"2020-03-05","close":54503.832},{"date":"2020-03-06","close":54258.3164},{"date":"2020-03-09","close":54258.3164},{"date":"2020-03-10","close":52457.8867},{"date":"2020-03-11","close":52294.2148},{"date":"2020-03-12","close":52294.2148},{"date":"2020-03-13","close":49102.5508},{"date":"2020-03-16","close":48693.3594},{"date":"2020-03-17","close":46483.7461},{"date":"2020-03-18","close":44765.1602},{"date":"2020-03-19","close":37563.4492},{"date":"2020-03-20","close":38545.5039},{"date":"2020-03-23","close":38545.5039},{"date":"2020-03-24","close":39691.2227},{"date":"2020-03-25","close":40509.6016},{"date":"2020-03-26","close":41164.2969},{"date":"2020-03-27","close":42310.0312},{"date":"2020-03-30","close":41000.625},{"date":"2020-03-31","close":42064.5195},{"date":"2020-04-01","close":42637.3789},{"date":"2020-04-02","close":43619.4336},{"date":"2020-04-03","close":43046.5703},{"date":"2020-04-06","close":43864.9414},{"date":"2020-04-07","close":44683.3203},{"date":"2020-04-08","close":44192.2969},{"date":"2020-04-09","close":46074.5586},{"date":"2020-04-10","close":49184.3867},{"date":"2020-04-13","close":50657.4648},{"date":"2020-04-14","close":52048.7031},{"date":"2020-04-16","close":52048.7031},{"date":"2020-04-17","close":54012.8008},{"date":"2020-04-20","close":54831.1836},{"date":"2020-04-21","close":52785.2344},{"date":"2020-04-22","close":51721.3477},{"date":"2020-04-23","close":52539.7305},{"date":"2020-04-24","close":51803.1875},{"date":"2020-04-27","close":52457.8867},{"date":"2020-04-28","close":55158.5273},{"date":"2020-04-29","close":55322.2031},{"date":"2020-05-04","close":56713.4453},{"date":"2020-05-06","close":56140.5781},{"date":"2020-05-07","close":56386.0898},{"date":"2020-05-08","close":58022.8477},{"date":"2020-05-11","close":58923.0625},{"date":"2020-05-12","close":57695.5},{"date":"2020-05-13","close":56877.1094},{"date":"2020-05-14","close":56386.0898},{"date":"2020-05-15","close":56222.418},{"date":"2020-05-18","close":57531.8203},{"date":"2020-05-19","close":57040.793},{"date":"2020-05-20","close":57286.3086},{"date":"2020-05-21","close":57204.4688},{"date":"2020-05-22","close":56713.4453},{"date":"2020-05-25","close":57449.9844},{"date":"2020-05-26","close":57286.3086},{"date":"2020-05-27","close":57286.3086},{"date":"2020-05-28","close":57204.4688},{"date":"2020-05-29","close":57531.8203},{"date":"2020-06-01","close":57941.0078},{"date":"2020-06-02","close":58841.2109},{"date":"2020-06-03","close":58923.0625},{"date":"2020-06-04","close":59004.8945},{"date":"2020-06-05","close":59741.4258},{"date":"2020-06-08","close":59659.5977},{"date":"2020-06-09","close":59659.5977},{"date":"2020-06-10","close":59659.5977},{"date":"2020-06-11","close":59741.4258},{"date":"2020-06-12","close":58022.8477},{"date":"2020-06-15","close":58104.6797},{"date":"2020-06-16","close":58759.3828},{"date":"2020-06-17","close":59086.7344},{"date":"2020-06-18","close":60314.3008},{"date":"2020-06-19","close":60887.1641},{"date":"2020-06-22","close":60641.6523},{"date":"2020-06-23","close":60314.3008},{"date":"2020-06-24","close":58759.3828},{"date":"2020-06-25","close":58350.1953},{"date":"2020-06-26","close":59004.8945},{"date":"2020-06-29","close":58104.6797},{"date":"2020-06-30","close":58759.3828},{"date":"2020-07-01","close":60068.7773},{"date":"2020-07-02","close":60396.1289},{"date":"2020-07-03","close":60723.4844},{"date":"2020-07-06","close":60314.3008},{"date":"2020-07-07","close":60232.457},{"date":"2020-07-08","close":60314.3008},{"date":"2020-07-09","close":60396.1289},{"date":"2020-07-10","close":59250.4141},{"date":"2020-07-13","close":59332.2461},{"date":"2020-07-14","close":58268.3516},{"date":"2020-07-15","close":58186.5273},{"date":"2020-07-16","close":58104.6797},{"date":"2020-07-17","close":58759.3828},{"date":"2020-07-20","close":59577.7578},{"date":"2020-07-21","close":59495.918},{"date":"2020-07-22","close":60641.6523},{"date":"2020-07-23","close":60314.3008},{"date":"2020-07-24","close":60559.8047},{"date":"2020-07-27","close":60150.6289},{"date":"2020-07-28","close":59741.4258},{"date":"2020-07-29","close":59986.9492},{"date":"2020-07-30","close":60150.6289},{"date":"2020-07-31","close":60396.1289},{"date":"2020-08-03","close":60150.6289},{"date":"2020-08-04","close":60559.8047},{"date":"2020-08-05","close":60314.3008},{"date":"2020-08-06","close":60314.3008},{"date":"2020-08-07","close":60314.3008},{"date":"2020-08-10","close":60559.8047},{"date":"2020-08-11","close":60559.8047},{"date":"2020-08-12","close":60396.1289},{"date":"2020-08-13","close":60477.9727},{"date":"2020-08-14","close":61050.8359},{"date":"2020-08-18","close":60723.4844},{"date":"2020-08-19","close":60559.8047},{"date":"2020-08-20","close":59414.0898},{"date":"2020-08-21","close":59414.0898},{"date":"2020-08-24","close":58923.0625},{"date":"2020-08-25","close":59577.7578},{"date":"2020-08-26","close":58677.5469},{"date":"2020-08-27","close":58104.6797},{"date":"2020-08-28","close":58268.3516},{"date":"2020-08-31","close":59168.5703},{"date":"2020-09-01","close":58841.2109},{"date":"2020-09-02","close":58595.707},{"date":"2020-09-03","close":58186.5273},{"date":"2020-09-04","close":58186.5273},{"date":"2020-09-07","close":57941.0078},{"date":"2020-09-08","close":59086.7344},{"date":"2020-09-09","close":58268.3516},{"date":"2020-09-10","close":58268.3516},{"date":"2020-09-11","close":58022.8477},{"date":"2020-09-14","close":58022.8477},{"date":"2020-09-15","close":57941.0078},{"date":"2020-09-16","close":58104.6797},{"date":"2020-09-17","close":58022.8477},{"date":"2020-09-18","close":58350.1953},{"date":"2020-09-21","close":58104.6797},{"date":"2020-09-22","close":57449.9844},{"date":"2020-09-23","close":57695.5},{"date":"2020-09-24","close":57040.793},{"date":"2020-09-25","close":57040.793},{"date":"2020-09-28","close":57859.168},{"date":"2020-09-29","close":57695.5},{"date":"2020-10-05","close":58104.6797},{"date":"2020-10-06","close":57941.0078},{"date":"2020-10-07","close":57941.0078},{"date":"2020-10-08","close":57531.8203},{"date":"2020-10-12","close":57368.1445},{"date":"2020-10-13","close":57204.4688},{"date":"2020-10-14","close":57368.1445},{"date":"2020-10-15","close":57368.1445},{"date":"2020-10-16","close":57859.168},{"date":"2020-10-19","close":58923.0625},{"date":"2020-10-20","close":58022.8477},{"date":"2020-10-21","close":58513.8672},{"date":"2020-10-22","close":58513.8672},{"date":"2020-10-23","close":58595.707},{"date":"2020-10-26","close":58350.1953},{"date":"2020-10-27","close":58350.1953},{"date":"2020-10-28","close":58432.0352},{"date":"2020-10-29","close":57777.332},{"date":"2020-10-30","close":57531.8203},{"date":"2020-11-02","close":58104.6797},{"date":"2020-11-03","close":57941.0078},{"date":"2020-11-04","close":58104.6797},{"date":"2020-11-05","close":57777.332},{"date":"2020-11-06","close":57531.8203},{"date":"2020-11-09","close":57531.8203},{"date":"2020-11-10","close":58022.8477},{"date":"2020-11-11","close":58841.2109},{"date":"2020-11-12","close":59414.0898},{"date":"2020-11-13","close":59414.0898},{"date":"2020-11-16","close":59823.2695},{"date":"2020-11-17","close":59659.5977},{"date":"2020-11-18","close":59004.8945},{"date":"2020-11-19","close":58677.5469},{"date":"2020-11-20","close":59414.0898},{"date":"2020-11-23","close":59905.1094},{"date":"2020-11-24","close":60396.1289},{"date":"2020-11-25","close":62523.9062},{"date":"2020-11-26","close":63587.793},{"date":"2020-11-27","close":63260.4492},{"date":"2020-11-30","close":62851.2656},{"date":"2020-12-01","close":63178.6094},{"date":"2020-12-02","close":63342.2773},{"date":"2020-12-03","close":64488.0078},{"date":"2020-12-04","close":66533.9531},{"date":"2020-12-07","close":65715.5781},{"date":"2020-12-08","close":65388.2227},{"date":"2020-12-09","close":65961.0938},{"date":"2020-12-10","close":64815.3672},{"date":"2020-12-11","close":64569.8516},{"date":"2020-12-14","close":64569.8516},{"date":"2020-12-15","close":65142.7148},{"date":"2020-12-16","close":66861.3047},{"date":"2020-12-17","close":66124.7656},{"date":"2020-12-18","close":66370.2812},{"date":"2020-12-21","close":66370.2812},{"date":"2020-12-22","close":63833.3047},{"date":"2020-12-23","close":63996.9883},{"date":"2020-12-24","close":63342.2773},{"date":"2020-12-28","close":63342.2773},{"date":"2020-12-29","close":63805.8672},{"date":"2020-12-30","close":64480.1719},{"date":"2021-01-04","close":64901.6016},{"date":"2021-01-05","close":65238.7578},{"date":"2021-01-06","close":65491.6289},{"date":"2021-01-07","close":66081.6406},{"date":"2021-01-08","close":66334.5078},{"date":"2021-01-11","close":64901.6016},{"date":"2021-01-12","close":63890.1602},{"date":"2021-01-13","close":63721.5859},{"date":"2021-01-14","close":65491.6289},{"date":"2021-01-15","close":63974.4531},{"date":"2021-01-18","close":63215.8555},{"date":"2021-01-19","close":63215.8555},{"date":"2021-01-20","close":63384.4258},{"date":"2021-01-21","close":63974.4531},{"date":"2021-01-22","close":63215.8555},{"date":"2021-01-25","close":63805.8672},{"date":"2021-01-26","close":63215.8555},{"date":"2021-01-27","close":63300.1406},{"date":"2021-01-28","close":64564.457},{"date":"2021-01-29","close":62625.8438},{"date":"2021-02-01","close":62710.1328},{"date":"2021-02-02","close":62794.4219},{"date":"2021-02-03","close":62457.2656},{"date":"2021-02-04","close":62120.1094},{"date":"2021-02-05","close":62204.4062},{"date":"2021-02-08","close":62372.9766},{"date":"2021-02-09","close":62204.4062},{"date":"2021-02-10","close":62120.1094},{"date":"2021-02-15","close":61867.25},{"date":"2021-02-16","close":62288.6953},{"date":"2021-02-17","close":62288.6953},{"date":"2021-02-18","close":62541.5547},{"date":"2021-02-19","close":62710.1328},{"date":"2021-02-22","close":62794.4219},{"date":"2021-02-23","close":62962.9922},{"date":"2021-02-24","close":62204.4062},{"date":"2021-02-25","close":62878.6992},{"date":"2021-02-26","close":62288.6953},{"date":"2021-03-02","close":62878.6992},{"date":"2021-03-03","close":63047.2812},{"date":"2021-03-04","close":62878.6992},{"date":"2021-03-05","close":63974.4531},{"date":"2021-03-08","close":64227.3125},{"date":"2021-03-09","close":65238.7578},{"date":"2021-03-10","close":64564.457},{"date":"2021-03-11","close":64564.457},{"date":"2021-03-12","close":64564.457},{"date":"2021-03-15","close":65323.0508},{"date":"2021-03-16","close":67345.9609},{"date":"2021-03-17","close":67430.2422},{"date":"2021-03-18","close":66165.9297},{"date":"2021-03-19","close":65323.0508},{"date":"2021-03-22","close":65575.9141},{"date":"2021-03-23","close":65070.1914},{"date":"2021-03-24","close":65323.0508},{"date":"2021-03-25","close":65491.6289},{"date":"2021-03-26","close":65407.3359},{"date":"2021-03-29","close":67093.1016},{"date":"2021-03-30","close":67430.2422},{"date":"2021-03-31","close":71138.9141},{"date":"2021-04-01","close":72066.0625},{"date":"2021-04-02","close":68188.8359},{"date":"2021-04-05","close":68863.1328},{"date":"2021-04-06","close":69874.5938},{"date":"2021-04-07","close":70633.1797},{"date":"2021-04-08","close":71897.5},{"date":"2021-04-09","close":73077.5312},{"date":"2021-04-12","close":74931.8594},{"date":"2021-04-13","close":74426.1328},{"date":"2021-04-14","close":74088.9844},{"date":"2021-04-15","close":75690.4609},{"date":"2021-04-16","close":76533.3281},{"date":"2021-04-19","close":77039.0547},{"date":"2021-04-20","close":77797.6484},{"date":"2021-04-21","close":76196.1797},{"date":"2021-04-22","close":78303.375},{"date":"2021-04-23","close":80832.0078},{"date":"2021-04-26","close":85973.5625},{"date":"2021-04-27","close":89345.0781},{"date":"2021-04-28","close":85552.125},{"date":"2021-04-29","close":89345.0781},{"date":"2021-04-30","close":84203.5156},{"date":"2021-05-03","close":84203.5156},{"date":"2021-05-04","close":84709.25},{"date":"2021-05-06","close":95666.6641},{"date":"2021-05-07","close":96930.9844},{"date":"2021-05-10","close":97352.4141},{"date":"2021-05-11","close":100723.9297},{"date":"2021-05-12","close":98195.2969},{"date":"2021-05-13","close":94823.7812},{"date":"2021-05-14","close":92716.5938},{"date":"2021-05-17","close":90187.9531},{"date":"2021-05-18","close":94402.3438},{"date":"2021-05-20","close":90609.3906},{"date":"2021-05-21","close":87659.3203},{"date":"2021-05-24","close":86395.0078},{"date":"2021-05-25","close":87237.8828},{"date":"2021-05-26","close":83192.0625},{"date":"2021-05-27","close":83192.0625},{"date":"2021-05-28","close":88502.1953},{"date":"2021-05-31","close":87659.3203},{"date":"2021-06-01","close":87237.8828},{"date":"2021-06-02","close":87237.8828},{"date":"2021-06-03","close":87659.3203},{"date":"2021-06-04","close":88923.6328},{"date":"2021-06-07","close":88923.6328},{"date":"2021-06-08","close":87659.3203},{"date":"2021-06-09","close":86395.0078},{"date":"2021-06-10","close":88080.7578},{"date":"2021-06-11","close":88502.1953},{"date":"2021-06-14","close":88502.1953},{"date":"2021-06-15","close":87659.3203},{"date":"2021-06-16","close":87237.8828},{"date":"2021-06-17","close":86395.0078},{"date":"2021-06-18","close":86395.0078},{"date":"2021-06-21","close":85130.6875},{"date":"2021-06-22","close":88080.7578},{"date":"2021-06-23","close":86395.0078},{"date":"2021-06-24","close":89345.0781},{"date":"2021-06-25","close":89766.5156},{"date":"2021-06-28","close":90609.3906},{"date":"2021-06-29","close":89766.5156},{"date":"2021-06-30","close":89345.0781},{"date":"2021-07-01","close":88502.1953},{"date":"2021-07-02","close":88502.1953},{"date":"2021-07-05","close":88080.7578},{"date":"2021-07-06","close":87659.3203},{"date":"2021-07-07","close":87237.8828},{"date":"2021-07-08","close":86816.4453},{"date":"2021-07-09","close":85552.125},{"date":"2021-07-12","close":85973.5625},{"date":"2021-07-13","close":85973.5625},{"date":"2021-07-14","close":85973.5625},{"date":"2021-07-15","close":87237.8828},{"date":"2021-07-16","close":88502.1953},{"date":"2021-07-19","close":87659.3203},{"date":"2021-07-20","close":86395.0078},{"date":"2021-07-21","close":85552.125},{"date":"2021-07-22","close":85552.125},{"date":"2021-07-23","close":85552.125},{"date":"2021-07-26","close":85552.125},{"date":"2021-07-27","close":85973.5625},{"date":"2021-07-28","close":86816.4453},{"date":"2021-07-29","close":86816.4453},{"date":"2021-07-30","close":88080.7578},{"date":"2021-08-02","close":87659.3203},{"date":"2021-08-03","close":88502.1953},{"date":"2021-08-04","close":88502.1953},{"date":"2021-08-05","close":91452.2812},{"date":"2021-08-06","close":89345.0781},{"date":"2021-08-09","close":88080.7578},{"date":"2021-08-10","close":86395.0078},{"date":"2021-08-11","close":85973.5625},{"date":"2021-08-12","close":86395.0078},{"date":"2021-08-13","close":86395.0078},{"date":"2021-08-17","close":84709.25},{"date":"2021-08-18","close":86816.4453},{"date":"2021-08-19","close":84287.8125},{"date":"2021-08-20","close":84034.9453},{"date":"2021-08-23","close":86395.0078},{"date":"2021-08-24","close":89345.0781},{"date":"2021-08-25","close":89766.5156},{"date":"2021-08-26","close":90609.3906},{"date":"2021-08-27","close":90187.9531},{"date":"2021-08-30","close":91030.8359},{"date":"2021-08-31","close":91452.2812},{"date":"2021-09-01","close":96930.9844},{"date":"2021-09-02","close":96509.5391},{"date":"2021-09-03","close":96509.5391},{"date":"2021-09-06","close":95666.6641},{"date":"2021-09-07","close":95666.6641},{"date":"2021-09-08","close":99881.0547},{"date":"2021-09-09","close":97352.4141},{"date":"2021-09-10","close":97773.8516},{"date":"2021-09-13","close":95666.6641},{"date":"2021-09-14","close":95666.6641},{"date":"2021-09-15","close":95245.2188},{"date":"2021-09-16","close":96509.5391},{"date":"2021-09-17","close":95666.6641},{"date":"2021-09-23","close":93138.0234},{"date":"2021-09-24","close":91873.7109},{"date":"2021-09-27","close":94402.3438},{"date":"2021-09-28","close":95245.2188},{"date":"2021-09-29","close":96088.1016},{"date":"2021-09-30","close":97773.8516},{"date":"2021-10-01","close":95666.6641},{"date":"2021-10-05","close":91873.7109},{"date":"2021-10-06","close":93138.0234},{"date":"2021-10-07","close":93559.4688},{"date":"2021-10-08","close":94823.7812},{"date":"2021-10-12","close":95666.6641},{"date":"2021-10-13","close":95666.6641},{"date":"2021-10-14","close":97773.8516},{"date":"2021-10-15","close":97773.8516},{"date":"2021-10-18","close":99459.6094},{"date":"2021-10-19","close":99038.1719},{"date":"2021-10-20","close":97773.8516},{"date":"2021-10-21","close":97773.8516},{"date":"2021-10-22","close":97773.8516},{"date":"2021-10-25","close":97773.8516},{"date":"2021-10-26","close":98616.7422},{"date":"2021-10-27","close":98616.7422},{"date":"2021-10-28","close":96930.9844},{"date":"2021-10-29","close":93559.4688},{"date":"2021-11-01","close":95245.2188},{"date":"2021-11-02","close":96930.9844},{"date":"2021-11-03","close":93980.9141},{"date":"2021-11-04","close":93559.4688},{"date":"2021-11-05","close":93559.4688},{"date":"2021-11-08","close":95245.2188},{"date":"2021-11-09","close":95245.2188},{"date":"2021-11-10","close":91452.2812},{"date":"2021-11-11","close":89345.0781},{"date":"2021-11-12","close":93138.0234},{"date":"2021-11-15","close":94823.7812},{"date":"2021-11-16","close":92295.1484},{"date":"2021-11-17","close":92295.1484},{"date":"2021-11-18","close":91030.8359},{"date":"2021-11-19","close":90187.9531},{"date":"2021-11-22","close":90609.3906},{"date":"2021-11-23","close":93138.0234},{"date":"2021-11-24","close":92295.1484},{"date":"2021-11-25","close":92295.1484},{"date":"2021-11-26","close":91452.2812},{"date":"2021-11-29","close":89766.5156},{"date":"2021-11-30","close":86816.4453},{"date":"2021-12-01","close":85973.5625},{"date":"2021-12-02","close":84287.8125},{"date":"2021-12-03","close":88923.6328},{"date":"2021-12-06","close":86395.0078},{"date":"2021-12-07","close":86816.4453},{"date":"2021-12-08","close":85973.5625},{"date":"2021-12-09","close":87659.3203},{"date":"2021-12-10","close":87659.3203},{"date":"2021-12-13","close":84709.25},{"date":"2021-12-14","close":87237.8828},{"date":"2021-12-15","close":87659.3203},{"date":"2021-12-16","close":89345.0781},{"date":"2021-12-17","close":88923.6328},{"date":"2021-12-20","close":86395.0078},{"date":"2021-12-21","close":86816.4453},{"date":"2021-12-22","close":88080.7578},{"date":"2021-12-23","close":88502.1953},{"date":"2021-12-24","close":87237.8828},{"date":"2021-12-27","close":87237.8828},{"date":"2021-12-28","close":88502.1953},{"date":"2021-12-29","close":90449.6797},{"date":"2021-12-30","close":90449.6797},{"date":"2022-01-03","close":103500.0},{"date":"2022-01-04","close":91747.9922},{"date":"2022-01-05","close":90882.4531},{"date":"2022-01-06","close":93046.3203},{"date":"2022-01-07","close":92180.7656},{"date":"2022-01-10","close":91315.2188},{"date":"2022-01-11","close":89584.1328},{"date":"2022-01-12","close":89151.3594},{"date":"2022-01-13","close":88285.8125},{"date":"2022-01-14","close":87420.2656},{"date":"2022-01-17","close":86295.0469},{"date":"2022-01-18","close":86554.7188},{"date":"2022-01-19","close":86554.7188},{"date":"2022-01-20","close":88718.5859},{"date":"2022-01-21","close":87853.0391},{"date":"2022-01-24","close":86554.7188},{"date":"2022-01-25","close":86468.1562},{"date":"2022-01-26","close":86468.1562},{"date":"2022-01-27","close":86554.7188},{"date":"2022-01-28","close":88285.8125},{"date":"2022-02-03","close":86554.7188},{"date":"2022-02-04","close":86987.4922},{"date":"2022-02-07","close":86381.6094},{"date":"2022-02-08","close":86381.6094},{"date":"2022-02-09","close":86381.6094},{"date":"2022-02-10","close":87420.2656},{"date":"2022-02-11","close":86121.9453},{"date":"2022-02-14","close":89584.1328},{"date":"2022-02-15","close":89151.3594},{"date":"2022-02-16","close":88718.5859},{"date":"2022-02-17","close":88285.8125},{"date":"2022-02-18","close":89584.1328},{"date":"2022-02-21","close":89584.1328},{"date":"2022-02-22","close":89584.1328},{"date":"2022-02-23","close":89584.1328},{"date":"2022-02-24","close":86554.7188},{"date":"2022-02-25","close":89151.3594},{"date":"2022-02-28","close":89151.3594},{"date":"2022-03-02","close":90882.4531},{"date":"2022-03-03","close":93479.0938},{"date":"2022-03-04","close":93479.0938},{"date":"2022-03-07","close":95210.1953},{"date":"2022-03-08","close":96075.7344},{"date":"2022-03-10","close":96941.2812},{"date":"2022-03-11","close":94344.6406},{"date":"2022-03-14","close":94344.6406},{"date":"2022-03-15","close":94344.6406},{"date":"2022-03-16","close":90449.6797},{"date":"2022-03-17","close":90449.6797},{"date":"2022-03-18","close":94344.6406},{"date":"2022-03-21","close":95210.1953},{"date":"2022-03-22","close":94777.4141},{"date":"2022-03-23","close":97806.8281},{"date":"2022-03-24","close":97806.8281},{"date":"2022-03-25","close":98239.6016},{"date":"2022-03-28","close":95642.9609},{"date":"2022-03-29","close":97806.8281},{"date":"2022-03-30","close":97806.8281},{"date":"2022-03-31","close":98239.6016},{"date":"2022-04-01","close":101269.0234},{"date":"2022-04-04","close":100836.2422},{"date":"2022-04-05","close":100836.2422},{"date":"2022-04-06","close":100836.2422},{"date":"2022-04-07","close":102134.5625},{"date":"2022-04-08","close":101701.7891},{"date":"2022-04-11","close":102134.5625},{"date":"2022-04-12","close":103000.1094},{"date":"2022-04-13","close":102567.3438},{"date":"2022-04-14","close":103000.1094},{"date":"2022-04-15","close":103865.6641},{"date":"2022-04-18","close":104298.4297},{"date":"2022-04-19","close":105163.9844},{"date":"2022-04-20","close":106029.5234},{"date":"2022-04-21","close":105596.75},{"date":"2022-04-22","close":105163.9844},{"date":"2022-04-25","close":104298.4297},{"date":"2022-04-26","close":103432.8828},{"date":"2022-04-27","close":100836.2422},{"date":"2022-04-28","close":103432.8828},{"date":"2022-04-29","close":104298.4297},{"date":"2022-05-02","close":103000.1094},{"date":"2022-05-03","close":101269.0234},{"date":"2022-05-04","close":103000.1094},{"date":"2022-05-06","close":99105.1484},{"date":"2022-05-09","close":112000.0},{"date":"2022-05-10","close":94777.4141},{"date":"2022-05-11","close":93911.875},{"date":"2022-05-12","close":90882.4531},{"date":"2022-05-13","close":94344.6406},{"date":"2022-05-16","close":92613.5469},{"date":"2022-05-17","close":96941.2812},{"date":"2022-05-18","close":95210.1953},{"date":"2022-05-19","close":92613.5469},{"date":"2022-05-20","close":94344.6406},{"date":"2022-05-23","close":94344.6406},{"date":"2022-05-24","close":92613.5469},{"date":"2022-05-25","close":92613.5469},{"date":"2022-05-26","close":93046.3203},{"date":"2022-05-27","close":91747.9922},{"date":"2022-05-30","close":92613.5469},{"date":"2022-05-31","close":93046.3203},{"date":"2022-06-02","close":91315.2188},{"date":"2022-06-03","close":91747.9922},{"date":"2022-06-07","close":90882.4531},{"date":"2022-06-08","close":90449.6797},{"date":"2022-06-09","close":90016.9062},{"date":"2022-06-10","close":89151.3594},{"date":"2022-06-13","close":83958.0625},{"date":"2022-06-14","close":82226.9766},{"date":"2022-06-15","close":81015.2031},{"date":"2022-06-16","close":81621.1016},{"date":"2022-06-17","close":81534.5391},{"date":"2022-06-20","close":82140.4297},{"date":"2022-06-21","close":84304.2891},{"date":"2022-06-22","close":82659.7422},{"date":"2022-06-23","close":81361.4375},{"date":"2022-06-24","close":80842.1094},{"date":"2022-06-27","close":82226.9766},{"date":"2022-06-28","close":82746.3125},{"date":"2022-06-29","close":83179.0781},{"date":"2022-06-30","close":83179.0781},{"date":"2022-07-01","close":83352.1875},{"date":"2022-07-04","close":83352.1875},{"date":"2022-07-05","close":83525.2969},{"date":"2022-07-06","close":82746.3125},{"date":"2022-07-07","close":82313.5312},{"date":"2022-07-08","close":82919.4141},{"date":"2022-07-11","close":83611.8594},{"date":"2022-07-12","close":83525.2969},{"date":"2022-07-13","close":83352.1875},{"date":"2022-07-14","close":83871.5234},{"date":"2022-07-15","close":83265.6406},{"date":"2022-07-18","close":83698.4062},{"date":"2022-07-19","close":83438.75},{"date":"2022-07-20","close":83611.8594},{"date":"2022-07-21","close":83611.8594},{"date":"2022-07-22","close":83179.0781},{"date":"2022-07-25","close":83611.8594},{"date":"2022-07-26","close":83958.0625},{"date":"2022-07-27","close":83871.5234},{"date":"2022-07-28","close":83784.9688},{"date":"2022-07-29","close":83871.5234},{"date":"2022-08-01","close":84217.7422},{"date":"2022-08-02","close":84044.6328},{"date":"2022-08-03","close":84650.5156},{"date":"2022-08-04","close":86554.7188},{"date":"2022-08-05","close":86035.3828},{"date":"2022-08-08","close":86554.7188},{"date":"2022-08-09","close":89584.1328},{"date":"2022-08-10","close":88718.5859},{"date":"2022-08-11","close":89151.3594},{"date":"2022-08-12","close":90882.4531},{"date":"2022-08-16","close":90882.4531},{"date":"2022-08-17","close":87853.0391},{"date":"2022-08-18","close":87420.2656},{"date":"2022-08-19","close":87420.2656},{"date":"2022-08-22","close":89151.3594},{"date":"2022-08-23","close":91747.9922},{"date":"2022-08-24","close":91315.2188},{"date":"2022-08-25","close":91315.2188},{"date":"2022-08-26","close":105596.75},{"date":"2022-08-29","close":100403.4688},{"date":"2022-08-30","close":103432.8828},{"date":"2022-08-31","close":99537.9219},{"date":"2022-09-01","close":97374.0547},{"date":"2022-09-02","close":95642.9609},{"date":"2022-09-05","close":97806.8281},{"date":"2022-09-06","close":100403.4688},{"date":"2022-09-07","close":97374.0547},{"date":"2022-09-08","close":95642.9609},{"date":"2022-09-13","close":96075.7344},{"date":"2022-09-14","close":93046.3203},{"date":"2022-09-15","close":93911.875},{"date":"2022-09-16","close":91747.9922},{"date":"2022-09-19","close":90882.4531},{"date":"2022-09-20","close":90882.4531},{"date":"2022-09-21","close":92180.7656},{"date":"2022-09-22","close":92180.7656},{"date":"2022-09-23","close":91315.2188},{"date":"2022-09-26","close":88285.8125},{"date":"2022-09-27","close":85689.1719},{"date":"2022-09-28","close":82659.7422},{"date":"2022-09-29","close":83525.2969},{"date":"2022-09-30","close":80236.2188},{"date":"2022-10-04","close":83438.75},{"date":"2022-10-05","close":82919.4141},{"date":"2022-10-06","close":84131.1797},{"date":"2022-10-07","close":83005.9766},{"date":"2022-10-11","close":81967.3203},{"date":"2022-10-12","close":81967.3203},{"date":"2022-10-13","close":82140.4297},{"date":"2022-10-14","close":84477.3984},{"date":"2022-10-17","close":83784.9688},{"date":"2022-10-18","close":85169.8359},{"date":"2022-10-19","close":84563.9609},{"date":"2022-10-20","close":83525.2969},{"date":"2022-10-21","close":83092.5234},{"date":"2022-10-24","close":84131.1797},{"date":"2022-10-25","close":84044.6328},{"date":"2022-10-26","close":86381.6094},{"date":"2022-10-27","close":85775.7188},{"date":"2022-10-28","close":85775.7188},{"date":"2022-10-31","close":87853.0391},{"date":"2022-11-01","close":89584.1328},{"date":"2022-11-02","close":90016.9062},{"date":"2022-11-03","close":89151.3594},{"date":"2022-11-04","close":87420.2656},{"date":"2022-11-07","close":86554.7188},{"date":"2022-11-08","close":86554.7188},{"date":"2022-11-09","close":86468.1562},{"date":"2022-11-10","close":85083.2969},{"date":"2022-11-11","close":86554.7188},{"date":"2022-11-14","close":86987.4922},{"date":"2022-11-15","close":88718.5859},{"date":"2022-11-16","close":92613.5469},{"date":"2022-11-17","close":90016.9062},{"date":"2022-11-18","close":95210.1953},{"date":"2022-11-21","close":95210.1953},{"date":"2022-11-22","close":96508.5156},{"date":"2022-11-23","close":98239.6016},{"date":"2022-11-24","close":98239.6016},{"date":"2022-11-25","close":96075.7344},{"date":"2022-11-28","close":96941.2812},{"date":"2022-11-29","close":96941.2812},{"date":"2022-11-30","close":93479.0938},{"date":"2022-12-01","close":91747.9922},{"date":"2022-12-02","close":93046.3203},{"date":"2022-12-05","close":96941.2812},{"date":"2022-12-06","close":94344.6406},{"date":"2022-12-07","close":93911.875},{"date":"2022-12-08","close":92613.5469},{"date":"2022-12-09","close":98672.375},{"date":"2022-12-12","close":95210.1953},{"date":"2022-12-13","close":94344.6406},{"date":"2022-12-14","close":95210.1953},{"date":"2022-12-15","close":95210.1953},{"date":"2022-12-16","close":95210.1953},{"date":"2022-12-19","close":92180.7656},{"date":"2022-12-20","close":90449.6797},{"date":"2022-12-21","close":94777.4141},{"date":"2022-12-22","close":98239.6016},{"date":"2022-12-23","close":94777.4141},{"date":"2022-12-26","close":94777.4141},{"date":"2022-12-27","close":95642.9609},{"date":"2022-12-28","close":97888.1016},{"date":"2022-12-29","close":96990.0469},{"date":"2023-01-02","close":93397.8203},{"date":"2023-01-03","close":92050.7344},{"date":"2023-01-04","close":91601.7109},{"date":"2023-01-05","close":91152.6797},{"date":"2023-01-06","close":89805.5938},{"date":"2023-01-09","close":90254.625},{"date":"2023-01-10","close":90703.6562},{"date":"2023-01-11","close":92499.7656},{"date":"2023-01-12","close":93846.8516},{"date":"2023-01-13","close":92499.7656},{"date":"2023-01-16","close":92499.7656},{"date":"2023-01-17","close":92499.7656},{"date":"2023-01-18","close":92050.7344},{"date":"2023-01-19","close":92499.7656},{"date":"2023-01-20","close":92948.7891},{"date":"2023-01-25","close":92948.7891},{"date":"2023-01-26","close":93667.2422},{"date":"2023-01-27","close":94475.4922},{"date":"2023-01-30","close":94565.2891},{"date":"2023-01-31","close":94116.2656},{"date":"2023-02-01","close":93757.0391},{"date":"2023-02-02","close":93936.6562},{"date":"2023-02-03","close":93308.0156},{"date":"2023-02-06","close":97888.1016},{"date":"2023-02-07","close":94565.2891},{"date":"2023-02-08","close":93846.8516},{"date":"2023-02-09","close":93308.0156},{"date":"2023-02-10","close":93218.2031},{"date":"2023-02-13","close":94026.4609},{"date":"2023-02-14","close":94475.4922},{"date":"2023-02-15","close":93218.2031},{"date":"2023-02-16","close":93128.4062},{"date":"2023-02-17","close":94206.0781},{"date":"2023-02-20","close":96990.0469},{"date":"2023-02-21","close":97169.6562},{"date":"2023-02-22","close":97977.9062},{"date":"2023-02-23","close":97079.8516},{"date":"2023-02-24","close":95642.9609},{"date":"2023-02-27","close":103994.8828},{"date":"2023-02-28","close":99055.5781},{"date":"2023-03-02","close":99953.6328},{"date":"2023-03-03","close":99055.5781},{"date":"2023-03-06","close":97888.1016},{"date":"2023-03-07","close":99145.375},{"date":"2023-03-08","close":97888.1016},{"date":"2023-03-09","close":101570.1328},{"date":"2023-03-10","close":98786.1641},{"date":"2023-03-13","close":100582.2656},{"date":"2023-03-14","close":96181.7969},{"date":"2023-03-15","close":96990.0469},{"date":"2023-03-16","close":96720.6328},{"date":"2023-03-17","close":97259.4688},{"date":"2023-03-20","close":98247.3281},{"date":"2023-03-21","close":98247.3281},{"date":"2023-03-22","close":98247.3281},{"date":"2023-03-23","close":97439.0781},{"date":"2023-03-24","close":97169.6562},{"date":"2023-03-27","close":96990.0469},{"date":"2023-03-28","close":99414.7969},{"date":"2023-03-29","close":99504.5938},{"date":"2023-03-30","close":99055.5781},{"date":"2023-03-31","close":98247.3281},{"date":"2023-04-03","close":98426.9375},{"date":"2023-04-04","close":98157.5156},{"date":"2023-04-05","close":99145.375},{"date":"2023-04-06","close":99055.5781},{"date":"2023-04-07","close":98965.7734},{"date":"2023-04-10","close":99055.5781},{"date":"2023-04-11","close":98875.9609},{"date":"2023-04-12","close":99504.5938},{"date":"2023-04-13","close":100402.6562},{"date":"2023-04-14","close":101480.3203},{"date":"2023-04-17","close":103276.4375},{"date":"2023-04-18","close":101749.7344},{"date":"2023-04-19","close":102108.9688},{"date":"2023-04-20","close":102557.9844},{"date":"2023-04-21","close":101659.9375},{"date":"2023-04-24","close":102647.7969},{"date":"2023-04-25","close":101480.3203},{"date":"2023-04-26","close":100941.4844},{"date":"2023-04-27","close":101659.9375},{"date":"2023-04-28","close":102288.5703},{"date":"2023-05-02","close":101570.1328},{"date":"2023-05-03","close":101570.1328},{"date":"2023-05-04","close":102198.7656},{"date":"2023-05-08","close":101839.5547},{"date":"2023-05-09","close":101839.5547},{"date":"2023-05-10","close":102019.1562},{"date":"2023-05-11","close":103545.8594},{"date":"2023-05-12","close":101659.9375},{"date":"2023-05-15","close":101659.9375},{"date":"2023-05-16","close":101929.3516},{"date":"2023-05-17","close":102019.1562},{"date":"2023-05-18","close":102288.5703},{"date":"2023-05-19","close":102198.7656},{"date":"2023-05-22","close":102108.9688},{"date":"2023-05-23","close":102019.1562},{"date":"2023-05-24","close":102019.1562},{"date":"2023-05-25","close":101839.5547},{"date":"2023-05-26","close":101031.2969},{"date":"2023-05-30","close":101210.8984},{"date":"2023-05-31","close":101390.5156},{"date":"2023-06-01","close":101480.3203},{"date":"2023-06-02","close":101929.3516},{"date":"2023-06-05","close":101480.3203},{"date":"2023-06-07","close":101300.7188},{"date":"2023-06-08","close":101300.7188},{"date":"2023-06-09","close":102198.7656},{"date":"2023-06-12","close":101390.5156},{"date":"2023-06-13","close":101480.3203},{"date":"2023-06-14","close":102468.1875},{"date":"2023-06-15","close":100851.6797},{"date":"2023-06-16","close":101570.1328},{"date":"2023-06-19","close":101121.1016},{"date":"2023-06-20","close":101121.1016},{"date":"2023-06-21","close":100851.6797},{"date":"2023-06-22","close":101390.5156},{"date":"2023-06-23","close":100941.4844},{"date":"2023-06-26","close":101031.2969},{"date":"2023-06-27","close":101929.3516},{"date":"2023-06-28","close":101570.1328},{"date":"2023-06-29","close":100941.4844},{"date":"2023-06-30","close":101929.3516},{"date":"2023-07-03","close":101210.8984},{"date":"2023-07-04","close":100851.6797},{"date":"2023-07-05","close":100582.2656},{"date":"2023-07-06","close":101749.7344},{"date":"2023-07-07","close":102647.7969},{"date":"2023-07-10","close":101480.3203},{"date":"2023-07-11","close":101121.1016},{"date":"2023-07-12","close":101390.5156},{"date":"2023-07-13","close":100761.8828},{"date":"2023-07-14","close":100223.0469},{"date":"2023-07-17","close":99953.6328},{"date":"2023-07-18","close":101929.3516},{"date":"2023-07-19","close":100672.0703},{"date":"2023-07-20","close":99774.0156},{"date":"2023-07-21","close":100851.6797},{"date":"2023-07-24","close":99055.5781},{"date":"2023-07-25","close":99055.5781},{"date":"2023-07-26","close":96002.1797},{"date":"2023-07-27","close":98157.5156},{"date":"2023-07-28","close":97528.8828},{"date":"2023-07-31","close":97708.4922},{"date":"2023-08-01","close":99863.8281},{"date":"2023-08-02","close":98247.3281},{"date":"2023-08-03","close":100761.8828},{"date":"2023-08-04","close":100761.8828},{"date":"2023-08-07","close":100582.2656},{"date":"2023-08-08","close":100402.6562},{"date":"2023-08-09","close":100402.6562},{"date":"2023-08-10","close":97888.1016},{"date":"2023-08-11","close":97259.4688},{"date":"2023-08-14","close":97169.6562},{"date":"2023-08-16","close":96091.9844},{"date":"2023-08-17","close":95193.9297},{"date":"2023-08-18","close":94116.2656},{"date":"2023-08-21","close":93846.8516},{"date":"2023-08-22","close":94295.875},{"date":"2023-08-23","close":95193.9297},{"date":"2023-08-24","close":95553.1641},{"date":"2023-08-25","close":97439.0781},{"date":"2023-08-28","close":96541.0156},{"date":"2023-08-29","close":96990.0469},{"date":"2023-08-30","close":98157.5156},{"date":"2023-08-31","close":98426.9375},{"date":"2023-09-01","close":97708.4922},{"date":"2023-09-04","close":98696.3516},{"date":"2023-09-05","close":95373.5469},{"date":"2023-09-06","close":94295.875},{"date":"2023-09-07","close":92499.7656},{"date":"2023-09-08","close":92499.7656},{"date":"2023-09-11","close":92948.7891},{"date":"2023-09-12","close":92948.7891},{"date":"2023-09-13","close":92679.3828},{"date":"2023-09-14","close":92769.1797},{"date":"2023-09-15","close":93308.0156},{"date":"2023-09-18","close":94295.875},{"date":"2023-09-19","close":94026.4609},{"date":"2023-09-20","close":92499.7656},{"date":"2023-09-21","close":92769.1797},{"date":"2023-09-22","close":92769.1797},{"date":"2023-09-25","close":92589.5703},{"date":"2023-09-26","close":92050.7344},{"date":"2023-09-27","close":92948.7891},{"date":"2023-10-04","close":92948.7891},{"date":"2023-10-05","close":93397.8203},{"date":"2023-10-06","close":93487.625},{"date":"2023-10-10","close":95014.3281},{"date":"2023-10-11","close":94206.0781},{"date":"2023-10-12","close":93667.2422},{"date":"2023-10-13","close":93397.8203},{"date":"2023-10-16","close":94385.6797},{"date":"2023-10-17","close":94475.4922},{"date":"2023-10-18","close":95104.125},{"date":"2023-10-19","close":94295.875},{"date":"2023-10-20","close":94026.4609},{"date":"2023-10-23","close":93038.5938},{"date":"2023-10-24","close":94116.2656},{"date":"2023-10-25","close":94116.2656},{"date":"2023-10-26","close":93218.2031},{"date":"2023-10-27","close":94834.7109},{"date":"2023-10-30","close":95642.9609},{"date":"2023-10-31","close":95373.5469},{"date":"2023-11-01","close":95193.9297},{"date":"2023-11-02","close":94744.9062},{"date":"2023-11-03","close":94655.0938},{"date":"2023-11-06","close":94924.5078},{"date":"2023-11-07","close":94295.875},{"date":"2023-11-08","close":93397.8203},{"date":"2023-11-09","close":92948.7891},{"date":"2023-11-10","close":94924.5078},{"date":"2023-11-13","close":93128.4062},{"date":"2023-11-14","close":93397.8203},{"date":"2023-11-15","close":93397.8203},{"date":"2023-11-16","close":92140.5469},{"date":"2023-11-17","close":93038.5938},{"date":"2023-11-20","close":93936.6562},{"date":"2023-11-21","close":96091.9844},{"date":"2023-11-22","close":96541.0156},{"date":"2023-11-23","close":97439.0781},{"date":"2023-11-24","close":97528.8828},{"date":"2023-11-27","close":97439.0781},{"date":"2023-11-28","close":96181.7969},{"date":"2023-11-29","close":96451.2109},{"date":"2023-11-30","close":97169.6562},{"date":"2023-12-01","close":96181.7969},{"date":"2023-12-04","close":95553.1641},{"date":"2023-12-05","close":95193.9297},{"date":"2023-12-06","close":94206.0781},{"date":"2023-12-07","close":94295.875},{"date":"2023-12-08","close":96361.4062},{"date":"2023-12-11","close":95822.5781},{"date":"2023-12-12","close":95822.5781},{"date":"2023-12-13","close":96181.7969},{"date":"2023-12-14","close":95822.5781},{"date":"2023-12-15","close":100402.6562},{"date":"2023-12-18","close":98247.3281},{"date":"2023-12-19","close":99324.9922},{"date":"2023-12-20","close":101300.7188},{"date":"2023-12-21","close":97349.2656},{"date":"2023-12-22","close":98606.5469},{"date":"2023-12-26","close":96451.2109},{"date":"2023-12-27","close":101115.1953},{"date":"2023-12-28","close":100742.0781},{"date":"2024-01-02","close":101021.9219},{"date":"2024-01-03","close":99156.3203},{"date":"2024-01-04","close":98876.4844},{"date":"2024-01-05","close":98503.3672},{"date":"2024-01-08","close":98130.25},{"date":"2024-01-09","close":99902.5625},{"date":"2024-01-10","close":98223.5234},{"date":"2024-01-11","close":99436.1641},{"date":"2024-01-12","close":100368.9609},{"date":"2024-01-15","close":100462.2422},{"date":"2024-01-16","close":101208.4844},{"date":"2024-01-17","close":99809.2812},{"date":"2024-01-18","close":98876.4844},{"date":"2024-01-19","close":98596.6406},{"date":"2024-01-22","close":98036.9688},{"date":"2024-01-23","close":97384.0078},{"date":"2024-01-24","close":96917.6094},{"date":"2024-01-25","close":96078.0938},{"date":"2024-01-26","close":96824.3281},{"date":"2024-01-29","close":98783.2031},{"date":"2024-01-30","close":106245.5781},{"date":"2024-01-31","close":102700.9531},{"date":"2024-02-01","close":107458.2188},{"date":"2024-02-02","close":110723.0078},{"date":"2024-02-05","close":109696.9297},{"date":"2024-02-06","close":108577.5781},{"date":"2024-02-07","close":105965.7422},{"date":"2024-02-08","close":107271.6562},{"date":"2024-02-13","close":106805.2578},{"date":"2024-02-14","close":107831.3359},{"date":"2024-02-15","close":110629.7266},{"date":"2024-02-16","close":110070.0469},{"date":"2024-02-19","close":111935.6484},{"date":"2024-02-20","close":115760.1094},{"date":"2024-02-21","close":113428.1172},{"date":"2024-02-22","close":113707.9609},{"date":"2024-02-23","close":112588.6016},{"date":"2024-02-26","close":111469.2422},{"date":"2024-02-27","close":107271.6562},{"date":"2024-02-28","close":107085.0938},{"date":"2024-02-29","close":102794.2344},{"date":"2024-03-04","close":102980.7891},{"date":"2024-03-05","close":105126.2188},{"date":"2024-03-06","close":103633.75},{"date":"2024-03-07","close":106245.5781},{"date":"2024-03-08","close":105592.625},{"date":"2024-03-11","close":107551.5},{"date":"2024-03-12","close":107551.5},{"date":"2024-03-13","close":102794.2344},{"date":"2024-03-14","close":104006.875},{"date":"2024-03-15","close":104846.3828},{"date":"2024-03-18","close":103633.75},{"date":"2024-03-19","close":103074.0703},{"date":"2024-03-20","close":104379.9922},{"date":"2024-03-21","close":104659.8281},{"date":"2024-03-22","close":103540.4688},{"date":"2024-03-25","close":102887.5156},{"date":"2024-03-26","close":104379.9922},{"date":"2024-03-27","close":100555.5156},{"date":"2024-03-28","close":101301.7578},{"date":"2024-03-29","close":101488.3203},{"date":"2024-04-01","close":104939.6641},{"date":"2024-04-02","close":101768.1562},{"date":"2024-04-03","close":104473.2656},{"date":"2024-04-04","close":104193.4297},{"date":"2024-04-05","close":101301.7578},{"date":"2024-04-08","close":101208.4844},{"date":"2024-04-09","close":99995.8359},{"date":"2024-04-11","close":99342.8828},{"date":"2024-04-12","close":98689.9297},{"date":"2024-04-15","close":98503.3672},{"date":"2024-04-16","close":97757.125},{"date":"2024-04-17","close":98783.2031},{"date":"2024-04-18","close":99902.5625},{"date":"2024-04-19","close":100555.5156},{"date":"2024-04-22","close":100089.125},{"date":"2024-04-23","close":100742.0781},{"date":"2024-04-24","close":101301.7578},{"date":"2024-04-25","close":101861.4375},{"date":"2024-04-26","close":104100.1484},{"date":"2024-04-29","close":105592.625},{"date":"2024-04-30","close":103540.4688},{"date":"2024-05-02","close":101395.0312},{"date":"2024-05-03","close":99622.7266},{"date":"2024-05-07","close":98689.9297},{"date":"2024-05-08","close":98969.7656},{"date":"2024-05-09","close":97384.0078},{"date":"2024-05-10","close":96171.375},{"date":"2024-05-13","close":96451.2188},{"date":"2024-05-14","close":95704.9766},{"date":"2024-05-16","close":95145.2969},{"date":"2024-05-17","close":95238.5703},{"date":"2024-05-20","close":95331.8594},{"date":"2024-05-21","close":94399.0547},{"date":"2024-05-22","close":95891.5391},{"date":"2024-05-23","close":95518.4141},{"date":"2024-05-24","close":94585.6172},{"date":"2024-05-27","close":93746.1016},{"date":"2024-05-28","close":94772.1797},{"date":"2024-05-29","close":93839.375},{"date":"2024-05-30","close":94492.3438},{"date":"2024-05-31","close":95238.5703},{"date":"2024-06-03","close":95518.4141},{"date":"2024-06-04","close":97010.8906},{"date":"2024-06-05","close":97290.7344},{"date":"2024-06-07","close":97104.1719},{"date":"2024-06-10","close":95052.0156},{"date":"2024-06-11","close":95425.1328},{"date":"2024-06-12","close":95052.0156},{"date":"2024-06-13","close":94025.9375},{"date":"2024-06-14","close":100555.5156},{"date":"2024-06-17","close":98130.25},{"date":"2024-06-18","close":101768.1562},{"date":"2024-06-19","close":98410.0859},{"date":"2024-06-20","close":97477.2891},{"date":"2024-06-21","close":96731.0547},{"date":"2024-06-24","close":96544.4922},{"date":"2024-06-25","close":96451.2188},{"date":"2024-06-26","close":95611.6953},{"date":"2024-06-27","close":95984.8125},{"date":"2024-06-28","close":98969.7656},{"date":"2024-07-01","close":99342.8828},{"date":"2024-07-02","close":99902.5625},{"date":"2024-07-03","close":97197.4453},{"date":"2024-07-04","close":95238.5703},{"date":"2024-07-05","close":95331.8594},{"date":"2024-07-08","close":94772.1797},{"date":"2024-07-09","close":94399.0547},{"date":"2024-07-10","close":94212.5},{"date":"2024-07-11","close":94212.5},{"date":"2024-07-12","close":94399.0547},{"date":"2024-07-15","close":95052.0156},{"date":"2024-07-16","close":95052.0156},{"date":"2024-07-17","close":94772.1797},{"date":"2024-07-18","close":94399.0547},{"date":"2024-07-19","close":95518.4141},{"date":"2024-07-22","close":96357.9297},{"date":"2024-07-23","close":96544.4922},{"date":"2024-07-24","close":97570.5703},{"date":"2024-07-25","close":96731.0547},{"date":"2024-07-26","close":96544.4922},{"date":"2024-07-29","close":95891.5391},{"date":"2024-07-30","close":94399.0547},{"date":"2024-07-31","close":97570.5703},{"date":"2024-08-01","close":99622.7266},{"date":"2024-08-02","close":98223.5234},{"date":"2024-08-05","close":90294.75},{"date":"2024-08-06","close":90947.7109},{"date":"2024-08-07","close":94399.0547},{"date":"2024-08-08","close":95145.2969},{"date":"2024-08-09","close":95984.8125},{"date":"2024-08-12","close":97384.0078},{"date":"2024-08-13","close":96078.0938},{"date":"2024-08-14","close":97010.8906},{"date":"2024-08-16","close":95704.9766},{"date":"2024-08-19","close":94678.8984},{"date":"2024-08-20","close":94399.0547},{"date":"2024-08-21","close":94212.5},{"date":"2024-08-22","close":94212.5},{"date":"2024-08-23","close":92160.3438},{"date":"2024-08-26","close":92813.3047},{"date":"2024-08-27","close":92813.3047},{"date":"2024-08-28","close":92720.0234},{"date":"2024-08-29","close":93466.2578},{"date":"2024-08-30","close":93839.375},{"date":"2024-09-02","close":94119.2188},{"date":"2024-09-03","close":97197.4453},{"date":"2024-09-04","close":100648.8047},{"date":"2024-09-05","close":99716.0},{"date":"2024-09-06","close":96544.4922},{"date":"2024-09-09","close":97850.4141},{"date":"2024-09-10","close":95238.5703},{"date":"2024-09-11","close":96357.9297},{"date":"2024-09-12","close":96078.0938},{"date":"2024-09-13","close":95891.5391},{"date":"2024-09-19","close":96451.2188},{"date":"2024-09-20","close":95798.25},{"date":"2024-09-23","close":95798.25},{"date":"2024-09-24","close":95238.5703},{"date":"2024-09-25","close":94865.4609},{"date":"2024-09-26","close":95611.6953},{"date":"2024-09-27","close":95704.9766},{"date":"2024-09-30","close":94119.2188},{"date":"2024-10-02","close":94119.2188},{"date":"2024-10-04","close":94212.5},{"date":"2024-10-07","close":94212.5},{"date":"2024-10-08","close":93932.6641},{"date":"2024-10-10","close":94772.1797},{"date":"2024-10-11","close":95425.1328},{"date":"2024-10-14","close":92999.8594},{"date":"2024-10-15","close":93839.375},{"date":"2024-10-16","close":92346.9062},{"date":"2024-10-17","close":90574.5938},{"date":"2024-10-18","close":90574.5938},{"date":"2024-10-21","close":90201.4688},{"date":"2024-10-22","close":91414.1094},{"date":"2024-10-23","close":87869.4766},{"date":"2024-10-24","close":91040.9844},{"date":"2024-10-25","close":91787.2266},{"date":"2024-10-28","close":95518.4141},{"date":"2024-10-29","close":93652.8203},{"date":"2024-10-30","close":92999.8594},{"date":"2024-10-31","close":94305.7812},{"date":"2024-11-01","close":94678.8984},{"date":"2024-11-04","close":93932.6641},{"date":"2024-11-05","close":93932.6641},{"date":"2024-11-06","close":93186.4219},{"date":"2024-11-07","close":93186.4219},{"date":"2024-11-08","close":94678.8984},{"date":"2024-11-11","close":94678.8984},{"date":"2024-11-12","close":92813.3047},{"date":"2024-11-13","close":89548.5156},{"date":"2024-11-14","close":93186.4219},{"date":"2024-11-15","close":91787.2266},{"date":"2024-11-18","close":92533.4688},{"date":"2024-11-19","close":94025.9375},{"date":"2024-11-20","close":93093.1484},{"date":"2024-11-21","close":94585.6172},{"date":"2024-11-22","close":93746.1016},{"date":"2024-11-25","close":92533.4688},{"date":"2024-11-26","close":92813.3047},{"date":"2024-11-27","close":91880.5},{"date":"2024-11-28","close":92999.8594},{"date":"2024-11-29","close":93652.8203},{"date":"2024-12-02","close":92906.5859},{"date":"2024-12-03","close":92160.3438},{"date":"2024-12-04","close":90108.1953},{"date":"2024-12-05","close":90014.9141},{"date":"2024-12-06","close":89828.3516},{"date":"2024-12-09","close":88242.5938},{"date":"2024-12-10","close":88615.7188},{"date":"2024-12-11","close":92813.3047},{"date":"2024-12-12","close":97943.6875},{"date":"2024-12-13","close":89735.0781},{"date":"2024-12-16","close":90294.75},{"date":"2024-12-17","close":89361.9531},{"date":"2024-12-18","close":90014.9141},{"date":"2024-12-19","close":90481.3047},{"date":"2024-12-20","close":90947.7109},{"date":"2024-12-23","close":90481.3047},{"date":"2024-12-24","close":90574.5938},{"date":"2024-12-26","close":90388.0312},{"date":"2024-12-27","close":89548.5156},{"date":"2024-12-30","close":89175.3984},{"date":"2025-01-02","close":88242.5938},{"date":"2025-01-03","close":87496.3594},{"date":"2025-01-06","close":89175.3984},{"date":"2025-01-07","close":88988.8359},{"date":"2025-01-08","close":88988.8359},{"date":"2025-01-09","close":88149.3203},{"date":"2025-01-10","close":88149.3203},{"date":"2025-01-13","close":88615.7188},{"date":"2025-01-14","close":88056.0391},{"date":"2025-01-15","close":87776.2031},{"date":"2025-01-16","close":87869.4766},{"date":"2025-01-17","close":88988.8359},{"date":"2025-01-20","close":88149.3203},{"date":"2025-01-21","close":88335.8828},{"date":"2025-01-22","close":87962.7656},{"date":"2025-01-23","close":87496.3594},{"date":"2025-01-24","close":87869.4766},{"date":"2025-01-31","close":88895.5547},{"date":"2025-02-03","close":88149.3203},{"date":"2025-02-04","close":89361.9531},{"date":"2025-02-05","close":88522.4375},{"date":"2025-02-06","close":89548.5156},{"date":"2025-02-07","close":88335.8828},{"date":"2025-02-10","close":88895.5547},{"date":"2025-02-11","close":90201.4688},{"date":"2025-02-12","close":88522.4375},{"date":"2025-02-13","close":87403.0859},{"date":"2025-02-14","close":87403.0859},{"date":"2025-02-17","close":87776.2031},{"date":"2025-02-18","close":88522.4375},{"date":"2025-02-19","close":88429.1562},{"date":"2025-02-20","close":87589.6406},{"date":"2025-02-21","close":87589.6406},{"date":"2025-02-24","close":87589.6406},{"date":"2025-02-25","close":87309.7969},{"date":"2025-02-26","close":87682.9219},{"date":"2025-02-27","close":90388.0312},{"date":"2025-02-28","close":90201.4688},{"date":"2025-03-04","close":88895.5547},{"date":"2025-03-05","close":88149.3203},{"date":"2025-03-06","close":87682.9219},{"date":"2025-03-07","close":87869.4766},{"date":"2025-03-10","close":90014.9141},{"date":"2025-03-11","close":89082.1094},{"date":"2025-03-12","close":88149.3203},{"date":"2025-03-13","close":88149.3203},{"date":"2025-03-14","close":88335.8828},{"date":"2025-03-17","close":87869.4766},{"date":"2025-03-18","close":88242.5938},{"date":"2025-03-19","close":88615.7188},{"date":"2025-03-20","close":87869.4766},{"date":"2025-03-21","close":88149.3203},{"date":"2025-03-24","close":87869.4766},{"date":"2025-03-25","close":87869.4766},{"date":"2025-03-26","close":88988.8359},{"date":"2025-03-27","close":91033.4375},{"date":"2025-03-28","close":90741.3516},{"date":"2025-03-31","close":92007.0547},{"date":"2025-04-01","close":91909.6953},{"date":"2025-04-02","close":91033.4375},{"date":"2025-04-03","close":92201.7812},{"date":"2025-04-04","close":88794.1094},{"date":"2025-04-07","close":86749.5078},{"date":"2025-04-08","close":91325.5234},{"date":"2025-04-09","close":91228.1641},{"date":"2025-04-10","close":92201.7812},{"date":"2025-04-11","close":91909.6953},{"date":"2025-04-14","close":91033.4375},{"date":"2025-04-15","close":91033.4375},{"date":"2025-04-16","close":91325.5234},{"date":"2025-04-17","close":88404.6641},{"date":"2025-04-18","close":88015.2188},{"date":"2025-04-21","close":88891.4766},{"date":"2025-04-22","close":88794.1094},{"date":"2025-04-23","close":87820.4922},{"date":"2025-04-24","close":87820.4922},{"date":"2025-04-25","close":88112.5781},{"date":"2025-04-28","close":88794.1094},{"date":"2025-04-29","close":89670.3672},{"date":"2025-04-30","close":89670.3672},{"date":"2025-05-02","close":88988.8359},{"date":"2025-05-07","close":91422.8828},{"date":"2025-05-08","close":91714.9688},{"date":"2025-05-09","close":89962.4531},{"date":"2025-05-12","close":93272.7578},{"date":"2025-05-13","close":91714.9688},{"date":"2025-05-14","close":95122.6406},{"date":"2025-05-15","close":94830.5547},{"date":"2025-05-16","close":92591.2266},{"date":"2025-05-19","close":92493.8672},{"date":"2025-05-20","close":94246.3828},{"date":"2025-05-21","close":94538.4688},{"date":"2025-05-22","close":92785.9531},{"date":"2025-05-23","close":95609.4453},{"date":"2025-05-26","close":96096.2578},{"date":"2025-05-27","close":92201.7812},{"date":"2025-05-28","close":92104.4141},{"date":"2025-05-29","close":96972.5156},{"date":"2025-05-30","close":96290.9844},{"date":"2025-06-02","close":95998.8984},{"date":"2025-06-04","close":99601.2891},{"date":"2025-06-05","close":101937.9766},{"date":"2025-06-09","close":105150.9219},{"date":"2025-06-10","close":106221.9062},{"date":"2025-06-11","close":105929.8203},{"date":"2025-06-12","close":103885.2188},{"date":"2025-06-13","close":98140.8594},{"date":"2025-06-16","close":100964.3594},{"date":"2025-06-17","close":99017.1172},{"date":"2025-06-18","close":100866.9922},{"date":"2025-06-19","close":101061.7188},{"date":"2025-06-20","close":103203.6797},{"date":"2025-06-23","close":104177.3047},{"date":"2025-06-24","close":105053.5625},{"date":"2025-06-25","close":104079.9375},{"date":"2025-06-26","close":105735.0938},{"date":"2025-06-27","close":104177.3047},{"date":"2025-06-30","close":121020.9219},{"date":"2025-07-01","close":125499.5703},{"date":"2025-07-02","close":133775.3438},{"date":"2025-07-03","close":127544.1719},{"date":"2025-07-04","close":129880.8594},{"date":"2025-07-07","close":130562.3906},{"date":"2025-07-08","close":131243.9219},{"date":"2025-07-09","close":137475.0938},{"date":"2025-07-10","close":137864.5469},{"date":"2025-07-11","close":136793.5625},{"date":"2025-07-14","close":138156.625},{"date":"2025-07-15","close":138546.0781},{"date":"2025-07-16","close":137280.375},{"date":"2025-07-17","close":132217.5469},{"date":"2025-07-18","close":129491.4141},{"date":"2025-07-21","close":131438.6562},{"date":"2025-07-22","close":128323.0703},{"date":"2025-07-23","close":128517.7891},{"date":"2025-07-24","close":126278.4688},{"date":"2025-07-25","close":128420.4297},{"date":"2025-07-28","close":123747.0547},{"date":"2025-07-29","close":127836.2578},{"date":"2025-07-30","close":127836.2578},{"date":"2025-07-31","close":126667.9141},{"date":"2025-08-01","close":123552.3359},{"date":"2025-08-04","close":129199.3281},{"date":"2025-08-05","close":127057.3594},{"date":"2025-08-06","close":130075.5859},{"date":"2025-08-07","close":128420.4297},{"date":"2025-08-08","close":128615.1562},{"date":"2025-08-11","close":132996.4375},{"date":"2025-08-12","close":134651.5938},{"date":"2025-08-13","close":131828.0938},{"date":"2025-08-14","close":129783.5},{"date":"2025-08-18","close":127738.8984},{"date":"2025-08-19","close":128712.5156},{"date":"2025-08-20","close":121702.4531},{"date":"2025-08-21","close":122189.2656},{"date":"2025-08-22","close":120923.5625},{"date":"2025-08-25","close":121897.1797},{"date":"2025-08-26","close":122676.0781},{"date":"2025-08-27","close":126862.6406},{"date":"2025-08-28","close":128030.9844},{"date":"2025-08-29","close":125207.4844},{"date":"2025-09-01","close":123260.25},{"date":"2025-09-02","close":123552.3359},{"date":"2025-09-03","close":122286.625},{"date":"2025-09-04","close":124039.1406},{"date":"2025-09-05","close":122481.3516},{"date":"2025-09-08","close":121215.6484},{"date":"2025-09-09","close":123357.6094},{"date":"2025-09-10","close":123162.8828},{"date":"2025-09-11","close":121215.6484},{"date":"2025-09-12","close":129004.6016},{"date":"2025-09-15","close":128517.7891},{"date":"2025-09-16","close":126473.1875},{"date":"2025-09-17","close":123747.0547},{"date":"2025-09-18","close":121799.8203},{"date":"2025-09-19","close":125900.0},{"date":"2025-09-22","close":121702.4531},{"date":"2025-09-23","close":119755.2188},{"date":"2025-09-24","close":119755.2188},{"date":"2025-09-25","close":119755.2188},{"date":"2025-09-26","close":117807.9766},{"date":"2025-09-29","close":119657.8516},{"date":"2025-09-30","close":118684.2344},{"date":"2025-10-01","close":118489.5078},{"date":"2025-10-02","close":118781.5938},{"date":"2025-10-10","close":115568.6484},{"date":"2025-10-13","close":113621.4141},{"date":"2025-10-14","close":114400.3047},{"date":"2025-10-15","close":115860.7344},{"date":"2025-10-16","close":114595.0312},{"date":"2025-10-17","close":116055.4609},{"date":"2025-10-20","close":117321.1641},{"date":"2025-10-21","close":118197.4219},{"date":"2025-10-22","close":117321.1641},{"date":"2025-10-23","close":117418.5312},{"date":"2025-10-24","close":114887.1172},{"date":"2025-10-27","close":116444.9062},{"date":"2025-10-28","close":117807.9766},{"date":"2025-10-29","close":116736.9922},{"date":"2025-10-30","close":117710.6172},{"date":"2025-10-31","close":116834.3594},{"date":"2025-11-03","close":114010.8594},{"date":"2025-11-04","close":111966.2578},{"date":"2025-11-05","close":110019.0156},{"date":"2025-11-06","close":112939.875},{"date":"2025-11-07","close":114595.0312},{"date":"2025-11-10","close":116347.5469},{"date":"2025-11-11","close":112939.875},{"date":"2025-11-12","close":113524.0469},{"date":"2025-11-13","close":113621.4141},{"date":"2025-11-14","close":112842.5156},{"date":"2025-11-17","close":112355.7031},{"date":"2025-11-18","close":110213.7422},{"date":"2025-11-19","close":111187.3594},{"date":"2025-11-20","close":112939.875},{"date":"2025-11-21","close":112939.875},{"date":"2025-11-24","close":114400.3047},{"date":"2025-11-25","close":112939.875},{"date":"2025-11-26","close":112550.4297},{"date":"2025-11-27","close":114789.7578},{"date":"2025-11-28","close":116834.3594},{"date":"2025-12-01","close":115373.9297},{"date":"2025-12-02","close":115860.7344},{"date":"2025-12-03","close":117223.8047},{"date":"2025-12-04","close":115568.6484},{"date":"2025-12-05","close":115958.1016},{"date":"2025-12-08","close":117126.4453},{"date":"2025-12-09","close":117515.8906},{"date":"2025-12-10","close":116834.3594},{"date":"2025-12-11","close":118002.7031},{"date":"2025-12-12","close":126473.1875},{"date":"2025-12-15","close":121799.8203},{"date":"2025-12-16","close":118100.0625},{"date":"2025-12-17","close":123162.8828},{"date":"2025-12-18","close":121020.9219},{"date":"2025-12-19","close":126278.4688},{"date":"2025-12-22","close":130367.6719},{"date":"2025-12-23","close":126375.8281},{"date":"2025-12-24","close":129880.8594},{"date":"2025-12-26","close":136014.6562},{"date":"2025-12-29","close":141174.8438},{"date":"2025-12-30","close":140201.2344},{"date":"2026-01-02","close":137572.4531},{"date":"2026-01-05","close":132314.9062},{"date":"2026-01-06","close":133093.8125},{"date":"2026-01-07","close":132704.3594},{"date":"2026-01-08","close":125694.2969},{"date":"2026-01-09","close":126473.1875},{"date":"2026-01-12","close":126473.1875},{"date":"2026-01-13","close":132120.1875},{"date":"2026-01-14","close":144582.5156},{"date":"2026-01-15","close":141953.75},{"date":"2026-01-16","close":139811.7812},{"date":"2026-01-19","close":142343.1875},{"date":"2026-01-20","close":150911.0469},{"date":"2026-01-21","close":149840.0625},{"date":"2026-01-22","close":151884.6562},{"date":"2026-01-23","close":170286.0781},{"date":"2026-01-26","close":169604.5469},{"date":"2026-01-27","close":160744.6094},{"date":"2026-01-28","close":156071.2344},{"date":"2026-01-29","close":153831.9062},{"date":"2026-01-30","close":157434.2969},{"date":"2026-02-02","close":153150.375},{"date":"2026-02-03","close":164541.7188},{"date":"2026-02-04","close":176225.1562},{"date":"2026-02-05","close":169896.625},{"date":"2026-02-06","close":161036.6875},{"date":"2026-02-09","close":163373.375},{"date":"2026-02-10","close":156752.7656},{"date":"2026-02-11","close":156460.6719},{"date":"2026-02-12","close":148282.2656},{"date":"2026-02-13","close":148574.3594},{"date":"2026-02-19","close":151592.5781},{"date":"2026-02-20","close":157239.5781},{"date":"2026-02-23","close":158700.0},{"date":"2026-02-24","close":154513.4375},{"date":"2026-02-25","close":159673.625},{"date":"2026-02-26","close":154805.5156},{"date":"2026-02-27","close":155097.6094},{"date":"2026-03-03","close":150911.0469},{"date":"2026-03-04","close":138838.1562},{"date":"2026-03-05","close":143024.7188},{"date":"2026-03-06","close":155292.3281},{"date":"2026-03-09","close":153247.7344},{"date":"2026-03-10","close":149450.6094},{"date":"2026-03-11","close":150424.2344},{"date":"2026-03-12","close":149255.8906},{"date":"2026-03-13","close":151397.8594},{"date":"2026-03-16","close":147503.375},{"date":"2026-03-17","close":147990.1875},{"date":"2026-03-18","close":155292.3281},{"date":"2026-03-19","close":152176.75},{"date":"2026-03-20","close":154416.0781},{"date":"2026-03-23","close":148282.2656},{"date":"2026-03-24","close":155584.4219},{"date":"2026-03-25","close":158700.0},{"date":"2026-03-26","close":156000.0},{"date":"2026-03-27","close":157700.0},{"date":"2026-03-30","close":154800.0},{"date":"2026-03-31","close":149300.0},{"date":"2026-04-01","close":162200.0},{"date":"2026-04-02","close":157000.0},{"date":"2026-04-03","close":158200.0},{"date":"2026-04-06","close":156600.0},{"date":"2026-04-07","close":156200.0},{"date":"2026-04-08","close":160800.0},{"date":"2026-04-09","close":155700.0},{"date":"2026-04-10","close":154900.0},{"date":"2026-04-13","close":153600.0},{"date":"2026-04-14","close":155000.0},{"date":"2026-04-15","close":154200.0},{"date":"2026-04-16","close":158500.0},{"date":"2026-04-17","close":161800.0},{"date":"2026-04-20","close":158100.0},{"date":"2026-04-21","close":156100.0},{"date":"2026-04-22","close":153500.0},{"date":"2026-04-23","close":154100.0},{"date":"2026-04-24","close":154800.0},{"date":"2026-04-27","close":157800.0},{"date":"2026-04-28","close":158300.0},{"date":"2026-04-29","close":162700.0},{"date":"2026-04-30","close":162300.0},{"date":"2026-05-04","close":160900.0},{"date":"2026-05-06","close":155200.0},{"date":"2026-05-07","close":154000.0},{"date":"2026-05-08","close":154500.0},{"date":"2026-05-11","close":150100.0},{"date":"2026-05-12","close":145200.0},{"date":"2026-05-13","close":150900.0},{"date":"2026-05-14","close":151000.0},{"date":"2026-05-15","close":147000.0},{"date":"2026-05-18","close":144300.0},{"date":"2026-05-19","close":140500.0},{"date":"2026-05-20","close":155800.0},{"date":"2026-05-21","close":155500.0},{"date":"2026-05-22","close":156300.0},{"date":"2026-05-26","close":157600.0},{"date":"2026-05-27","close":157500.0},{"date":"2026-05-28","close":156900.0},{"date":"2026-05-29","close":156100.0},{"date":"2026-06-01","close":156100.0},{"date":"2026-06-02","close":156000.0},{"date":"2026-06-04","close":157800.0},{"date":"2026-06-05","close":143500.0},{"date":"2026-06-08","close":136500.0},{"date":"2026-06-09","close":133900.0},{"date":"2026-06-10","close":124500.0},{"date":"2026-06-11","close":124700.0},{"date":"2026-06-12","close":131000.0},{"date":"2026-06-15","close":132400.0},{"date":"2026-06-16","close":130000.0},{"date":"2026-06-17","close":129800.0},{"date":"2026-06-18","close":126100.0},{"date":"2026-06-19","close":123000.0},{"date":"2026-06-22","close":119200.0},{"date":"2026-06-23","close":115000.0},{"date":"2026-06-24","close":114500.0},{"date":"2026-06-25","close":114500.0},{"date":"2026-06-26","close":110500.0},{"date":"2026-06-29","close":117100.0},{"date":"2026-06-30","close":111800.0},{"date":"2026-07-01","close":112500.0},{"date":"2026-07-02","close":111000.0},{"date":"2026-07-03","close":112200.0},{"date":"2026-07-06","close":110700.0},{"date":"2026-07-07","close":119500.0},{"date":"2026-07-08","close":118900.0},{"date":"2026-07-09","close":115500.0},{"date":"2026-07-10","close":116600.0},{"date":"2026-07-13","close":116900.0},{"date":"2026-07-14","close":115600.0},{"date":"2026-07-15","close":117000.0},{"date":"2026-07-16","close":118300.0},{"date":"2026-07-20","close":116000.0},{"date":"2026-07-21","close":117800.0},{"date":"2026-07-22","close":115500.0},{"date":"2026-07-23","close":119500.0},{"date":"2026-07-24","close":117300.0},{"date":"2026-07-27","close":120100.0},{"date":"2026-07-28","close":116400.0},{"date":"2026-07-29","close":115000.0},{"date":"2026-07-30","close":116700.0},{"date":"2026-07-31","close":116800.0},{"date":"2026-08-03","close":118300.0},{"date":"2026-08-04","close":120800.0},{"date":"2026-08-05","close":120800.0},{"date":"2026-08-06","close":121000.0},{"date":"2026-08-07","close":124700.0},{"date":"2026-08-10","close":125200.0},{"date":"2026-08-11","close":125500.0},{"date":"2026-08-12","close":122000.0},{"date":"2026-08-13","close":124500.0},{"date":"2026-08-14","close":128000.0},{"date":"2026-08-18","close":125100.0},{"date":"2026-08-19","close":127100.0},{"date":"2026-08-20","close":128400.0},{"date":"2026-08-21","close":127300.0},{"date":"2026-08-24","close":132600.0},{"date":"2026-08-25","close":132900.0},{"date":"2026-08-26","close":135500.0},{"date":"2026-08-27","close":133400.0},{"date":"2026-08-28","close":134700.0},{"date":"2026-08-31","close":136400.0},{"date":"2026-09-01","close":138200.0},{"date":"2026-09-02","close":136900.0},{"date":"2026-09-03","close":134200.0},{"date":"2026-09-04","close":133600.0},{"date":"2026-09-07","close":130800.0},{"date":"2026-09-08","close":132100.0},{"date":"2026-09-09","close":132600.0},{"date":"2026-09-10","close":133600.0},{"date":"2026-09-11","close":133800.0},{"date":"2026-09-14","close":133700.0},{"date":"2026-09-15","close":131900.0},{"date":"2026-09-16","close":131800.0},{"date":"2026-09-17","close":131300.0},{"date":"2026-09-18","close":130500.0},{"date":"2026-09-21","close":130200.0},{"date":"2026-09-22","close":130300.0},{"date":"2026-09-23","close":127600.0},{"date":"2026-09-28","close":126000.0},{"date":"2026-09-29","close":126200.0},{"date":"2026-09-30","close":129000.0},{"date":"2026-10-01","close":130000.0},{"date":"2026-10-02","close":127800.0},{"date":"2026-10-06","close":128800.0},{"date":"2026-10-07","close":126300.0},{"date":"2026-10-08","close":126000.0},{"date":"2026-10-12","close":124000.0},{"date":"2026-10-13","close":125100.0},{"date":"2026-10-14","close":126800.0},{"date":"2026-10-15","close":125400.0},{"date":"2026-10-16","close":129000.0},{"date":"2026-10-19","close":129400.0},{"date":"2026-10-20","close":126600.0},{"date":"2026-10-21","close":124900.0},{"date":"2026-10-22","close":123100.0},{"date":"2026-10-23","close":122000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-122.0,"foreign_net":-152.0,"institution_net":274.0},{"date":"2026-10-21","retail_net":9.0,"foreign_net":30.0,"institution_net":-39.0},{"date":"2026-10-20","retail_net":-67.0,"foreign_net":-136.0,"institution_net":203.0},{"date":"2026-10-19","retail_net":-73.0,"foreign_net":-68.0,"institution_net":141.0},{"date":"2026-10-16","retail_net":-232.0,"foreign_net":-127.0,"institution_net":359.0},{"date":"2026-10-15","retail_net":-1204.0,"foreign_net":-551.0,"institution_net":1755.0},{"date":"2026-10-14","retail_net":-40.0,"foreign_net":-15.0,"institution_net":55.0},{"date":"2026-10-13","retail_net":-150.0,"foreign_net":88.0,"institution_net":62.0},{"date":"2026-10-12","retail_net":83.0,"foreign_net":-181.0,"institution_net":98.0},{"date":"2026-10-08","retail_net":233.0,"foreign_net":-185.0,"institution_net":-48.0},{"date":"2026-10-07","retail_net":59.0,"foreign_net":65.0,"institution_net":-124.0},{"date":"2026-10-06","retail_net":-49.0,"foreign_net":1.0,"institution_net":48.0},{"date":"2026-10-02","retail_net":80.0,"foreign_net":-32.0,"institution_net":-48.0},{"date":"2026-10-01","retail_net":-92.0,"foreign_net":-9.0,"institution_net":101.0},{"date":"2026-09-30","retail_net":-364.0,"foreign_net":256.0,"institution_net":108.0},{"date":"2026-09-29","retail_net":-47.0,"foreign_net":160.0,"institution_net":-113.0},{"date":"2026-09-28","retail_net":216.0,"foreign_net":-159.0,"institution_net":-57.0},{"date":"2026-09-23","retail_net":101.0,"foreign_net":-38.0,"institution_net":-63.0},{"date":"2026-09-22","retail_net":98.0,"foreign_net":216.0,"institution_net":-314.0},{"date":"2026-09-21","retail_net":11.0,"foreign_net":-20.0,"institution_net":9.0},{"date":"2026-09-18","retail_net":-129.0,"foreign_net":-27.0,"institution_net":156.0},{"date":"2026-09-17","retail_net":157.0,"foreign_net":-120.0,"institution_net":-37.0},{"date":"2026-09-16","retail_net":-32.0,"foreign_net":-201.0,"institution_net":233.0},{"date":"2026-09-15","retail_net":82.0,"foreign_net":-130.0,"institution_net":48.0},{"date":"2026-09-14","retail_net":-53.0,"foreign_net":46.0,"institution_net":7.0},{"date":"2026-09-11","retail_net":-1054.0,"foreign_net":-151.0,"institution_net":1205.0},{"date":"2026-09-10","retail_net":-155.0,"foreign_net":-2.0,"institution_net":157.0},{"date":"2026-09-09","retail_net":-232.0,"foreign_net":110.0,"institution_net":122.0},{"date":"2026-09-08","retail_net":-55.0,"foreign_net":-41.0,"institution_net":96.0},{"date":"2026-09-07","retail_net":114.0,"foreign_net":-98.0,"institution_net":-16.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-122.0,"foreign_net":-152.0,"institution_net":274.0},"d3":{"retail_net":-180.0,"foreign_net":-258.0,"institution_net":438.0},"d7":{"retail_net":-1729.0,"foreign_net":-1019.0,"institution_net":2748.0},"d14":{"retail_net":-1565.0,"foreign_net":-1272.0,"institution_net":2837.0},"d30":{"retail_net":-2907.0,"foreign_net":-1471.0,"institution_net":4378.0}},"analysis":"최근 5일 외국인 순매수 -453.00, 기관 순매수 938.00. 30일 누적: 외국인 -1471.00, 기관 4378.00.","foreign_flow":-453.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":938.0},"insider_trades":[],"price_analysis":{"current":121400.0,"low_30d":120700.0,"support":122130.0,"high_30d":135000.0,"change_1d":-1.4,"change_7d":-5.3,"change_30d":-7.2,"resistance":133570.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.17,"per":4.99,"quarter":"2024-Q2"},{"pbr":0.17,"per":5.37,"quarter":"2024-Q3"},{"pbr":0.16,"per":11.07,"quarter":"2024-Q4"},{"pbr":0.17,"per":12.36,"quarter":"2025-Q1"},{"pbr":0.22,"per":115.51,"quarter":"2025-Q2"},{"pbr":0.22,"per":21.93,"quarter":"2025-Q3"},{"pbr":0.25,"per":6.93,"quarter":"2025-Q4"},{"pbr":0.27,"per":6.78,"quarter":"2026-Q1"},{"pbr":0.2,"per":3.6,"quarter":"2026-Q2"},{"pbr":0.16,"per":3.91,"quarter":"현재"}],"timeline":[{"close":98969.7656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":94119.2188,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":89175.3984,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":92007.0547,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":121020.9219,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":118684.2344,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":140201.2344,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":149300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":111800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.2,"pbr_5y_low":0.16,"per_5y_avg":20.95,"per_5y_low":3.6,"current_pbr":0.16,"current_per":3.91,"pbr_5y_high":0.27,"per_5y_high":115.51,"pbr_5y_median":0.2,"per_5y_median":6.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"STEEL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 3.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":8.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.17,"per":4.99,"close":98969.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":5.37,"close":94119.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":11.07,"close":89175.3984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.17,"per":12.36,"close":92007.0547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":115.51,"close":121020.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":21.93,"close":118684.2344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":6.93,"close":140201.2344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":6.78,"close":149300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":3.6,"close":111800.0,"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":"4.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.1%"}],"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":15670.4,"pbr":null,"per":null,"roa":0.009791960731450677,"roe":0.020962926389576888,"revenue":2023590668604.0,"market_cap":null,"net_income":66477522672.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08483754302861715,"total_assets":6788989916849.0,"total_equity":3171194776749.0,"profit_margin":0.032851269628486855,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":98049502688.0,"operating_margin":0.04845322930632048},{"eps":6800.07,"pbr":0.28,"per":9.8,"roa":0.004453739504469219,"roe":0.009246614408474702,"revenue":1711341904967.0,"market_cap":682800000000.0,"net_income":28847502003.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0752731515625944,"total_assets":6477141730910.0,"total_equity":3119790739469.0,"profit_margin":0.01685665612422216,"dividend_yield":2.72,"fiscal_quarter":"Q1","operating_income":57678225461.0,"operating_margin":0.03370350792766465},{"eps":583.6,"pbr":null,"per":null,"roa":0.0003999138227787983,"roe":0.0008015452633038423,"revenue":1716763230952.0,"market_cap":null,"net_income":2475779276.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07076139447758044,"total_assets":6190781950964.0,"total_equity":3088757914675.0,"profit_margin":0.0014421203992277382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41038350441.0,"operating_margin":0.023904490555895077},{"eps":7996.02,"pbr":null,"per":null,"roa":0.005308193105732972,"roe":0.010997571645429754,"revenue":1667589669999.0,"market_cap":null,"net_income":33921016372.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07258645965231518,"total_assets":6390313181215.0,"total_equity":3084409673848.0,"profit_margin":0.020341344745809287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50969313878.0,"operating_margin":0.030564661556119237},{"eps":6652.95,"pbr":null,"per":null,"roa":0.004522446378703322,"roe":0.009327912391875217,"revenue":1696326813189.0,"market_cap":null,"net_income":28223405069.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06223850705367405,"total_assets":6240738464453.0,"total_equity":3025693626109.0,"profit_margin":0.01663795257468198,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44594630012.0,"operating_margin":0.026288937759678853},{"eps":5012.29,"pbr":null,"per":null,"roa":0.003402856963895493,"roe":0.007001824758236296,"revenue":1530405851587.0,"market_cap":null,"net_income":21263334015.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07376275082452051,"total_assets":6248671113892.0,"total_equity":3036827505571.0,"profit_margin":0.013893918396189057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38865123609.0,"operating_margin":0.025395305153007388},{"eps":-14249.16,"pbr":null,"per":null,"roa":-0.009900563740514973,"roe":-0.01918928911396768,"revenue":1437886306937.0,"market_cap":null,"net_income":-60448288088.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.01664749956969219,"total_assets":6105540014922.0,"total_equity":3150105651595.0,"profit_margin":-0.042039685471911586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-45931297216.0,"operating_margin":-0.031943622381273885},{"eps":3631.6,"pbr":null,"per":null,"roa":0.0025797915218808347,"roe":0.004832139880632855,"revenue":1465945648274.0,"market_cap":null,"net_income":15406111570.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06452979804495373,"total_assets":5971843631290.0,"total_equity":3188258608106.0,"profit_margin":0.010509333404099333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26010536062.0,"operating_margin":0.017743179013918236},{"eps":13050.27,"pbr":null,"per":null,"roa":0.009116987586673982,"roe":0.01736234291164132,"revenue":1594806174351.0,"market_cap":null,"net_income":55362318780.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0901269720093054,"total_assets":6072435467711.0,"total_equity":3188643322030.0,"profit_margin":0.03471413621942458,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":83194297741.0,"operating_margin":0.05216577354602705},{"eps":5621.98,"pbr":null,"per":null,"roa":0.003907485993168459,"roe":0.007671998916765371,"revenue":1518187954198.0,"market_cap":null,"net_income":23849749474.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06546067448315347,"total_assets":6103604597866.0,"total_equity":3108674770780.0,"profit_margin":0.01570935232890772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35912529225.0,"operating_margin":0.023654863764197894},{"eps":-4776.4,"pbr":null,"per":null,"roa":-0.0034999587202265894,"roe":-0.006520057975909543,"revenue":1410049810941.0,"market_cap":null,"net_income":-20262598851.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04059939777432115,"total_assets":5789382238682.0,"total_equity":3107732925975.0,"profit_margin":-0.014370129830716907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9652711067.0,"operating_margin":-0.006845652538017959},{"eps":5950.16,"pbr":null,"per":null,"roa":0.004214906102324217,"roe":0.008045016411159072,"revenue":1520585808273.0,"market_cap":null,"net_income":25241999536.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06807365539111745,"total_assets":5988745401014.0,"total_equity":3137594536288.0,"profit_margin":0.016600180929393596,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":43760714407.0,"operating_margin":0.028778852313965153}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19846.01,"per":4.99,"date":"2024-06","close":98969.77,"source":"reported"},{"eps":19846.01,"per":4.92,"date":"2024-07","close":97570.57,"source":"reported"},{"eps":19846.01,"per":4.73,"date":"2024-08","close":93839.38,"source":"reported"},{"eps":17527.45,"per":5.37,"date":"2024-09","close":94119.22,"source":"reported"},{"eps":17527.45,"per":5.38,"date":"2024-10","close":94305.78,"source":"reported"},{"eps":17527.45,"per":5.34,"date":"2024-11","close":93652.82,"source":"reported"},{"eps":8054.69,"per":11.07,"date":"2024-12","close":89175.4,"source":"reported"},{"eps":8054.69,"per":11.04,"date":"2025-01","close":88895.55,"source":"reported"},{"eps":8054.69,"per":11.2,"date":"2025-02","close":90201.47,"source":"reported"},{"eps":7445.0,"per":12.36,"date":"2025-03","close":92007.05,"source":"reported"},{"eps":7445.0,"per":12.04,"date":"2025-04","close":89670.37,"source":"reported"},{"eps":7445.0,"per":12.93,"date":"2025-05","close":96290.98,"source":"reported"},{"eps":1047.68,"per":115.51,"date":"2025-06","close":121020.92,"source":"reported"},{"eps":1047.68,"per":120.9,"date":"2025-07","close":126667.91,"source":"reported"},{"eps":1047.68,"per":119.51,"date":"2025-08","close":125207.48,"source":"reported"},{"eps":5412.1,"per":21.93,"date":"2025-09","close":118684.23,"source":"reported"},{"eps":5412.1,"per":21.59,"date":"2025-10","close":116834.36,"source":"reported"},{"eps":5412.1,"per":21.59,"date":"2025-11","close":116834.36,"source":"reported"},{"eps":20244.86,"per":6.93,"date":"2025-12","close":140201.23,"source":"reported"},{"eps":20244.86,"per":7.78,"date":"2026-01","close":157434.3,"source":"reported"},{"eps":20244.86,"per":7.66,"date":"2026-02","close":155097.61,"source":"reported"},{"eps":22032.64,"per":6.78,"date":"2026-03","close":149300.0,"source":"reported"},{"eps":22032.64,"per":7.37,"date":"2026-04","close":162300.0,"source":"reported"},{"eps":22032.64,"per":7.08,"date":"2026-05","close":156100.0,"source":"reported"},{"eps":31050.09,"per":3.6,"date":"2026-06","close":111800.0,"source":"reported"},{"eps":31050.09,"per":3.76,"date":"2026-07","close":116800.0,"source":"reported"},{"eps":31050.09,"per":4.39,"date":"2026-08","close":136400.0,"source":"reported"},{"eps":31050.09,"per":4.15,"date":"2026-09","close":129000.0,"source":"reported"},{"eps":31050.09,"per":3.93,"date":"2026-10","close":122000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.2,"std":33.84,"count":29,"current":3.93,"lower_1sd":0.0,"upper_1sd":54.04},"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":"세아홀딩스","phase":"above-fold","symbol_resolved":true}