{"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":"2026-10-23T09:52:03.475474+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.2,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-26.7,"direction":"higher_better","percentile":26}],"summary":"매출 +33.2%","percentile":51},"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":28.8,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 29","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":15.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.21,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.8,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 15.3x, 순차입금비율 -0.2x","percentile":88}},"signals":[],"summary":"조선선재(120030)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 938.60억. 현재가 74,600원, 전일 대비 -0.9%, 30일 -11.0%. PER 6.4배 / ROE 1.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 146.00, 기관 순매도 501.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.50%","value_pct":0.5},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":31.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.5},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-1998.2238865691907,"grade":"D","trend":"하락","atr_14":3400.0,"rsi_14":28.82352941176471,"sma_20":80365.0,"sma_60":82698.33333333333,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1998.22)가 시그널선(-1546.26)을 하회합니다(데드크로스). 현재가가 SMA20(80365)과 SMA60(82698) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 74148~86582 (현재 위치 4%).","bb_lower":74148.48168184151,"bb_upper":86581.51831815849,"macd_signal":-1546.2624694345352},"change_pct":-1.99,"chart_data":[{"date":"2024-10-23","open":92731,"high":92830,"low":92236,"close":92434,"volume":825,"rsi_14":38.89,"sma_20":94820.0,"sma_60":94643.33,"sma_120":95934.17},{"date":"2024-10-24","open":91840,"high":92929,"low":91840,"close":92137,"volume":1084,"rsi_14":34.55,"sma_20":94790.0,"sma_60":94595.0,"sma_120":95898.33},{"date":"2024-10-25","open":92137,"high":92533,"low":90950,"close":91246,"volume":1337,"rsi_14":30.65,"sma_20":94680.0,"sma_60":94540.0,"sma_120":95855.83},{"date":"2024-10-28","open":91246,"high":92533,"low":90158,"close":92533,"volume":745,"rsi_14":41.89,"sma_20":94615.0,"sma_60":94516.67,"sma_120":95819.17},{"date":"2024-10-29","open":92533,"high":93325,"low":91543,"close":92929,"volume":654,"rsi_14":44.87,"sma_20":94580.0,"sma_60":94443.33,"sma_120":95775.0},{"date":"2024-10-30","open":93028,"high":93721,"low":92929,"close":92929,"volume":925,"rsi_14":35.82,"sma_20":94530.0,"sma_60":94375.0,"sma_120":95735.83},{"date":"2024-10-31","open":93028,"high":94018,"low":92929,"close":93721,"volume":656,"rsi_14":37.68,"sma_20":94535.0,"sma_60":94336.67,"sma_120":95725.83},{"date":"2024-11-01","open":93028,"high":94314,"low":93028,"close":93721,"volume":750,"rsi_14":37.68,"sma_20":94530.0,"sma_60":94311.67,"sma_120":95715.83},{"date":"2024-11-04","open":93424,"high":94710,"low":93424,"close":94413,"volume":516,"rsi_14":42.67,"sma_20":94570.0,"sma_60":94288.33,"sma_120":95700.0},{"date":"2024-11-05","open":94611,"high":94809,"low":93721,"close":94512,"volume":521,"rsi_14":48.53,"sma_20":94610.0,"sma_60":94300.0,"sma_120":95680.83},{"date":"2024-11-06","open":94413,"high":94809,"low":93127,"close":94117,"volume":870,"rsi_14":51.56,"sma_20":94630.0,"sma_60":94403.33,"sma_120":95658.33},{"date":"2024-11-07","open":94117,"high":95997,"low":94117,"close":94314,"volume":3240,"rsi_14":60.34,"sma_20":94605.0,"sma_60":94450.0,"sma_120":95638.33},{"date":"2024-11-08","open":95106,"high":95799,"low":93919,"close":93919,"volume":2351,"rsi_14":59.32,"sma_20":94530.0,"sma_60":94466.67,"sma_120":95610.0},{"date":"2024-11-11","open":93523,"high":94908,"low":93028,"close":93424,"volume":1770,"rsi_14":56.45,"sma_20":94430.0,"sma_60":94468.33,"sma_120":95565.0},{"date":"2024-11-12","open":93622,"high":94117,"low":91444,"close":91642,"volume":1579,"rsi_14":44.87,"sma_20":94235.0,"sma_60":94418.33,"sma_120":95509.17},{"date":"2024-11-13","open":91741,"high":93028,"low":90356,"close":90554,"volume":1847,"rsi_14":40.7,"sma_20":94025.0,"sma_60":94355.0,"sma_120":95450.83},{"date":"2024-11-14","open":91840,"high":91840,"low":90554,"close":91444,"volume":945,"rsi_14":51.16,"sma_20":93900.0,"sma_60":94316.67,"sma_120":95402.5},{"date":"2024-11-15","open":91049,"high":92533,"low":90059,"close":91939,"volume":1486,"rsi_14":46.15,"sma_20":93840.0,"sma_60":94281.67,"sma_120":95356.67},{"date":"2024-11-18","open":91840,"high":92731,"low":91049,"close":92335,"volume":1199,"rsi_14":46.15,"sma_20":93815.0,"sma_60":94255.0,"sma_120":95322.5},{"date":"2024-11-19","open":92830,"high":93424,"low":92038,"close":92137,"volume":1092,"rsi_14":45.0,"sma_20":93790.0,"sma_60":94228.33,"sma_120":95287.5},{"date":"2024-11-20","open":92929,"high":92929,"low":91444,"close":91444,"volume":905,"rsi_14":35.44,"sma_20":93740.0,"sma_60":94185.0,"sma_120":95246.67},{"date":"2024-11-21","open":91444,"high":91939,"low":90653,"close":91543,"volume":1209,"rsi_14":36.25,"sma_20":93710.0,"sma_60":94141.67,"sma_120":95214.17},{"date":"2024-11-22","open":90356,"high":92434,"low":90356,"close":91840,"volume":742,"rsi_14":32.89,"sma_20":93740.0,"sma_60":94103.33,"sma_120":95182.5},{"date":"2024-11-25","open":91939,"high":93919,"low":91840,"close":92434,"volume":987,"rsi_14":37.04,"sma_20":93735.0,"sma_60":94075.0,"sma_120":95161.67},{"date":"2024-11-26","open":92632,"high":93028,"low":92137,"close":92830,"volume":812,"rsi_14":41.98,"sma_20":93730.0,"sma_60":94063.33,"sma_120":95150.83},{"date":"2024-11-27","open":92434,"high":93424,"low":92434,"close":93424,"volume":880,"rsi_14":44.71,"sma_20":93755.0,"sma_60":94066.67,"sma_120":95139.17},{"date":"2024-11-28","open":92731,"high":93721,"low":92632,"close":93721,"volume":636,"rsi_14":48.81,"sma_20":93755.0,"sma_60":94071.67,"sma_120":95125.0},{"date":"2024-11-29","open":93721,"high":93721,"low":92137,"close":92632,"volume":882,"rsi_14":45.56,"sma_20":93700.0,"sma_60":94058.33,"sma_120":95092.5},{"date":"2024-12-02","open":92632,"high":92731,"low":91148,"close":91246,"volume":886,"rsi_14":47.67,"sma_20":93540.0,"sma_60":94020.0,"sma_120":95039.17},{"date":"2024-12-03","open":90752,"high":92533,"low":90752,"close":91444,"volume":691,"rsi_14":55.84,"sma_20":93385.0,"sma_60":93988.33,"sma_120":94994.17},{"date":"2024-12-04","open":91444,"high":92038,"low":90554,"close":91444,"volume":1573,"rsi_14":50.0,"sma_20":93250.0,"sma_60":93960.0,"sma_120":94946.67},{"date":"2024-12-05","open":91543,"high":91741,"low":90950,"close":91148,"volume":556,"rsi_14":43.94,"sma_20":93090.0,"sma_60":93938.33,"sma_120":94904.17},{"date":"2024-12-06","open":91148,"high":91246,"low":89762,"close":90554,"volume":1463,"rsi_14":36.76,"sma_20":92920.0,"sma_60":93918.33,"sma_120":94858.33},{"date":"2024-12-09","open":88574,"high":90059,"low":88278,"close":88278,"volume":1840,"rsi_14":28.09,"sma_20":92660.0,"sma_60":93875.0,"sma_120":94794.17},{"date":"2024-12-10","open":87882,"high":90059,"low":87882,"close":89564,"volume":1046,"rsi_14":40.0,"sma_20":92555.0,"sma_60":93845.0,"sma_120":94737.5},{"date":"2024-12-11","open":88772,"high":94018,"low":88772,"close":92434,"volume":1306,"rsi_14":53.66,"sma_20":92650.0,"sma_60":93846.67,"sma_120":94711.67},{"date":"2024-12-12","open":92236,"high":92731,"low":91543,"close":92533,"volume":524,"rsi_14":52.89,"sma_20":92705.0,"sma_60":93850.0,"sma_120":94685.83},{"date":"2024-12-13","open":92533,"high":93028,"low":92038,"close":93028,"volume":425,"rsi_14":52.5,"sma_20":92760.0,"sma_60":93863.33,"sma_120":94665.83},{"date":"2024-12-16","open":93028,"high":93622,"low":92137,"close":92929,"volume":522,"rsi_14":50.43,"sma_20":92790.0,"sma_60":93846.67,"sma_120":94632.5},{"date":"2024-12-17","open":92929,"high":93127,"low":92236,"close":92929,"volume":446,"rsi_14":47.75,"sma_20":92830.0,"sma_60":93835.0,"sma_120":94600.83},{"date":"2024-12-18","open":92929,"high":93523,"low":92533,"close":93028,"volume":576,"rsi_14":46.79,"sma_20":92910.0,"sma_60":93823.33,"sma_120":94560.0},{"date":"2024-12-19","open":92434,"high":93523,"low":92038,"close":92929,"volume":779,"rsi_14":51.52,"sma_20":92980.0,"sma_60":93826.67,"sma_120":94521.67},{"date":"2024-12-20","open":92929,"high":93028,"low":92038,"close":93028,"volume":598,"rsi_14":60.47,"sma_20":93040.0,"sma_60":93820.0,"sma_120":94491.67},{"date":"2024-12-23","open":92335,"high":93424,"low":92137,"close":93325,"volume":1066,"rsi_14":60.92,"sma_20":93085.0,"sma_60":93811.67,"sma_120":94465.0},{"date":"2024-12-24","open":92434,"high":93919,"low":92434,"close":93820,"volume":590,"rsi_14":63.04,"sma_20":93135.0,"sma_60":93815.0,"sma_120":94441.67},{"date":"2024-12-26","open":93820,"high":94809,"low":93721,"close":94809,"volume":705,"rsi_14":68.69,"sma_20":93205.0,"sma_60":93830.0,"sma_120":94429.17},{"date":"2024-12-27","open":94312,"high":95705,"low":93914,"close":95108,"volume":1117,"rsi_14":71.58,"sma_20":93250.0,"sma_60":93846.67,"sma_120":94417.5},{"date":"2024-12-30","open":95605,"high":95605,"low":94113,"close":94710,"volume":613,"rsi_14":89.47,"sma_20":93330.0,"sma_60":93853.33,"sma_120":94407.5},{"date":"2025-01-02","open":95108,"high":96898,"low":94610,"close":96501,"volume":1682,"rsi_14":90.12,"sma_20":93570.0,"sma_60":93893.33,"sma_120":94415.83},{"date":"2025-01-03","open":96501,"high":96799,"low":95605,"close":96003,"volume":720,"rsi_14":77.19,"sma_20":93775.0,"sma_60":93923.33,"sma_120":94415.83},{"date":"2025-01-06","open":95705,"high":96501,"low":95108,"close":95406,"volume":572,"rsi_14":69.35,"sma_20":93950.0,"sma_60":93943.33,"sma_120":94411.67},{"date":"2025-01-07","open":95406,"high":95406,"low":94013,"close":94212,"volume":1151,"rsi_14":55.07,"sma_20":94080.0,"sma_60":93925.0,"sma_120":94398.33},{"date":"2025-01-08","open":94909,"high":95904,"low":94212,"close":95207,"volume":851,"rsi_14":61.54,"sma_20":94290.0,"sma_60":93913.33,"sma_120":94392.5},{"date":"2025-01-09","open":95406,"high":95406,"low":94212,"close":95207,"volume":795,"rsi_14":61.54,"sma_20":94615.0,"sma_60":93901.67,"sma_120":94392.5},{"date":"2025-01-10","open":95207,"high":95207,"low":94312,"close":95207,"volume":230,"rsi_14":61.04,"sma_20":94875.0,"sma_60":93888.33,"sma_120":94395.0},{"date":"2025-01-13","open":94511,"high":95108,"low":94212,"close":94212,"volume":358,"rsi_14":54.65,"sma_20":94940.0,"sma_60":93871.67,"sma_120":94384.17},{"date":"2025-01-14","open":93715,"high":94710,"low":93715,"close":94511,"volume":287,"rsi_14":55.68,"sma_20":95015.0,"sma_60":93873.33,"sma_120":94368.33},{"date":"2025-01-15","open":94710,"high":97296,"low":94411,"close":96898,"volume":2812,"rsi_14":64.22,"sma_20":95185.0,"sma_60":93928.33,"sma_120":94367.5},{"date":"2025-01-16","open":96699,"high":97893,"low":95705,"close":96600,"volume":985,"rsi_14":60.75,"sma_20":95345.0,"sma_60":93983.33,"sma_120":94367.5},{"date":"2025-01-17","open":96302,"high":97495,"low":96202,"close":97296,"volume":1278,"rsi_14":59.62,"sma_20":95540.0,"sma_60":94053.33,"sma_120":94369.17},{"date":"2025-01-20","open":97694,"high":97694,"low":96699,"close":97296,"volume":822,"rsi_14":60.78,"sma_20":95730.0,"sma_60":94126.67,"sma_120":94385.0},{"date":"2025-01-21","open":96998,"high":97893,"low":96699,"close":96699,"volume":965,"rsi_14":59.62,"sma_20":95895.0,"sma_60":94195.0,"sma_120":94395.0},{"date":"2025-01-22","open":96501,"high":96898,"low":95804,"close":96003,"volume":1467,"rsi_14":47.31,"sma_20":96020.0,"sma_60":94266.67,"sma_120":94403.33},{"date":"2025-01-23","open":96003,"high":96202,"low":94909,"close":95207,"volume":701,"rsi_14":45.83,"sma_20":96090.0,"sma_60":94303.33,"sma_120":94410.0},{"date":"2025-01-24","open":95804,"high":97595,"low":94809,"close":97495,"volume":2177,"rsi_14":59.29,"sma_20":96250.0,"sma_60":94371.67,"sma_120":94407.5},{"date":"2025-01-31","open":97694,"high":99386,"low":96699,"close":98988,"volume":3178,"rsi_14":70.69,"sma_20":96435.0,"sma_60":94465.0,"sma_120":94420.0},{"date":"2025-02-03","open":98192,"high":98888,"low":95605,"close":95804,"volume":2408,"rsi_14":52.17,"sma_20":96470.0,"sma_60":94491.67,"sma_120":94414.17},{"date":"2025-02-04","open":95804,"high":97296,"low":95605,"close":96799,"volume":763,"rsi_14":55.41,"sma_20":96575.0,"sma_60":94535.0,"sma_120":94423.33},{"date":"2025-02-05","open":96699,"high":97296,"low":96401,"close":96998,"volume":1147,"rsi_14":56.0,"sma_20":96600.0,"sma_60":94570.0,"sma_120":94429.17},{"date":"2025-02-06","open":97197,"high":97495,"low":96401,"close":96898,"volume":1620,"rsi_14":59.57,"sma_20":96645.0,"sma_60":94601.67,"sma_120":94450.83},{"date":"2025-02-07","open":96600,"high":106250,"low":96600,"close":97495,"volume":16012,"rsi_14":60.42,"sma_20":96750.0,"sma_60":94650.0,"sma_120":94526.67},{"date":"2025-02-10","open":98192,"high":98988,"low":96799,"close":97396,"volume":2680,"rsi_14":52.07,"sma_20":96910.0,"sma_60":94693.33,"sma_120":94571.67},{"date":"2025-02-11","open":97097,"high":97893,"low":96302,"close":96799,"volume":1816,"rsi_14":50.81,"sma_20":96990.0,"sma_60":94733.33,"sma_120":94600.0},{"date":"2025-02-12","open":96799,"high":97296,"low":94610,"close":95207,"volume":2769,"rsi_14":42.11,"sma_20":96990.0,"sma_60":94755.0,"sma_120":94611.67},{"date":"2025-02-13","open":95207,"high":96501,"low":94909,"close":96501,"volume":786,"rsi_14":47.26,"sma_20":97055.0,"sma_60":94828.33,"sma_120":94623.33},{"date":"2025-02-14","open":96898,"high":96898,"low":95804,"close":95804,"volume":1277,"rsi_14":46.94,"sma_20":97135.0,"sma_60":94908.33,"sma_120":94631.67},{"date":"2025-02-17","open":96401,"high":96799,"low":96003,"close":96401,"volume":631,"rsi_14":51.37,"sma_20":97230.0,"sma_60":94983.33,"sma_120":94650.0},{"date":"2025-02-18","open":96699,"high":96998,"low":95406,"close":96202,"volume":2017,"rsi_14":53.57,"sma_20":97195.0,"sma_60":95046.67,"sma_120":94664.17},{"date":"2025-02-19","open":95705,"high":96799,"low":95705,"close":96600,"volume":1287,"rsi_14":46.28,"sma_20":97195.0,"sma_60":95110.0,"sma_120":94682.5},{"date":"2025-02-20","open":96600,"high":96600,"low":95904,"close":96401,"volume":814,"rsi_14":37.96,"sma_20":97150.0,"sma_60":95173.33,"sma_120":94700.83},{"date":"2025-02-21","open":96401,"high":96799,"low":96103,"close":96401,"volume":573,"rsi_14":53.95,"sma_20":97105.0,"sma_60":95248.33,"sma_120":94716.67},{"date":"2025-02-24","open":96401,"high":96998,"low":95307,"close":96799,"volume":1050,"rsi_14":50.0,"sma_20":97110.0,"sma_60":95328.33,"sma_120":94735.0},{"date":"2025-02-25","open":96003,"high":98391,"low":95804,"close":97893,"volume":2209,"rsi_14":55.7,"sma_20":97205.0,"sma_60":95421.67,"sma_120":94762.5},{"date":"2025-02-26","open":97694,"high":99386,"low":97694,"close":98391,"volume":2800,"rsi_14":59.04,"sma_20":97365.0,"sma_60":95513.33,"sma_120":94794.17},{"date":"2025-02-27","open":98192,"high":101475,"low":98192,"close":100082,"volume":3723,"rsi_14":63.83,"sma_20":97495.0,"sma_60":95626.67,"sma_120":94845.0},{"date":"2025-02-28","open":100082,"high":100082,"low":97893,"close":98291,"volume":2428,"rsi_14":54.05,"sma_20":97460.0,"sma_60":95700.0,"sma_120":94883.33},{"date":"2025-03-04","open":98689,"high":98689,"low":96898,"close":98092,"volume":1673,"rsi_14":56.07,"sma_20":97575.0,"sma_60":95765.0,"sma_120":94918.33},{"date":"2025-03-05","open":97595,"high":101077,"low":97595,"close":100679,"volume":3319,"rsi_14":73.5,"sma_20":97770.0,"sma_60":95891.67,"sma_120":94975.0},{"date":"2025-03-06","open":100679,"high":103663,"low":100082,"close":101276,"volume":5352,"rsi_14":71.82,"sma_20":97985.0,"sma_60":96051.67,"sma_120":95035.83},{"date":"2025-03-07","open":101276,"high":102868,"low":101276,"close":102768,"volume":2557,"rsi_14":79.66,"sma_20":98280.0,"sma_60":96233.33,"sma_120":95110.83},{"date":"2025-03-10","open":107444,"high":107444,"low":101475,"close":101674,"volume":4987,"rsi_14":71.54,"sma_20":98490.0,"sma_60":96396.67,"sma_120":95178.33},{"date":"2025-03-11","open":101674,"high":101674,"low":98490,"close":99187,"volume":2569,"rsi_14":60.27,"sma_20":98580.0,"sma_60":96523.33,"sma_120":95230.83},{"date":"2025-03-12","open":99187,"high":100480,"low":98590,"close":98988,"volume":1636,"rsi_14":58.33,"sma_20":98690.0,"sma_60":96656.67,"sma_120":95287.5},{"date":"2025-03-13","open":98988,"high":100082,"low":98391,"close":98590,"volume":1074,"rsi_14":57.53,"sma_20":98860.0,"sma_60":96821.67,"sma_120":95348.33},{"date":"2025-03-14","open":98590,"high":99286,"low":97396,"close":97495,"volume":1726,"rsi_14":53.5,"sma_20":98910.0,"sma_60":96946.67,"sma_120":95395.83},{"date":"2025-03-17","open":97694,"high":98490,"low":96898,"close":97893,"volume":2133,"rsi_14":53.5,"sma_20":99015.0,"sma_60":97030.0,"sma_120":95438.33},{"date":"2025-03-18","open":97694,"high":99087,"low":97694,"close":97893,"volume":1088,"rsi_14":50.0,"sma_20":99090.0,"sma_60":97111.67,"sma_120":95480.83},{"date":"2025-03-19","open":97893,"high":98789,"low":97595,"close":97595,"volume":1168,"rsi_14":47.22,"sma_20":99160.0,"sma_60":97180.0,"sma_120":95521.67},{"date":"2025-03-20","open":98192,"high":98789,"low":97794,"close":98391,"volume":702,"rsi_14":43.7,"sma_20":99250.0,"sma_60":97263.33,"sma_120":95555.0},{"date":"2025-03-21","open":98490,"high":101475,"low":98092,"close":98789,"volume":2503,"rsi_14":52.07,"sma_20":99370.0,"sma_60":97353.33,"sma_120":95594.17},{"date":"2025-03-24","open":97396,"high":99485,"low":97396,"close":98291,"volume":1213,"rsi_14":50.81,"sma_20":99465.0,"sma_60":97433.33,"sma_120":95628.33},{"date":"2025-03-25","open":98988,"high":98988,"low":96600,"close":97595,"volume":1799,"rsi_14":35.24,"sma_20":99505.0,"sma_60":97503.33,"sma_120":95665.0},{"date":"2025-03-26","open":96998,"high":97694,"low":96600,"close":96799,"volume":1889,"rsi_14":28.97,"sma_20":99450.0,"sma_60":97558.33,"sma_120":95689.17},{"date":"2025-03-27","open":96799,"high":96799,"low":95605,"close":96003,"volume":1302,"rsi_14":16.0,"sma_20":99330.0,"sma_60":97595.0,"sma_120":95703.33},{"date":"2025-03-28","open":95904,"high":96501,"low":94710,"close":95008,"volume":1304,"rsi_14":16.16,"sma_20":99075.0,"sma_60":97606.67,"sma_120":95710.83},{"date":"2025-03-31","open":94511,"high":95307,"low":91427,"close":93416,"volume":1927,"rsi_14":17.78,"sma_20":98830.0,"sma_60":97575.0,"sma_120":95702.5},{"date":"2025-04-01","open":93416,"high":95008,"low":93416,"close":94809,"volume":1512,"rsi_14":29.41,"sma_20":98665.0,"sma_60":97570.0,"sma_120":95708.33},{"date":"2025-04-02","open":95008,"high":95008,"low":93516,"close":93516,"volume":1138,"rsi_14":27.03,"sma_20":98305.0,"sma_60":97550.0,"sma_120":95701.67},{"date":"2025-04-03","open":93416,"high":94610,"low":93019,"close":93814,"volume":894,"rsi_14":32.04,"sma_20":97930.0,"sma_60":97505.0,"sma_120":95699.17},{"date":"2025-04-04","open":93019,"high":94610,"low":93019,"close":94212,"volume":1557,"rsi_14":32.04,"sma_20":97500.0,"sma_60":97475.0,"sma_120":95699.17},{"date":"2025-04-07","open":93416,"high":93516,"low":90133,"close":90730,"volume":2642,"rsi_14":23.91,"sma_20":96950.0,"sma_60":97396.67,"sma_120":95670.0},{"date":"2025-04-08","open":91029,"high":91626,"low":90631,"close":90830,"volume":1216,"rsi_14":25.0,"sma_20":96530.0,"sma_60":97340.0,"sma_120":95632.5},{"date":"2025-04-09","open":91228,"high":92024,"low":90631,"close":90929,"volume":1465,"rsi_14":20.93,"sma_20":96125.0,"sma_60":97268.33,"sma_120":95590.83},{"date":"2025-04-10","open":92521,"high":94610,"low":92123,"close":94312,"volume":1925,"rsi_14":35.85,"sma_20":95910.0,"sma_60":97253.33,"sma_120":95577.5},{"date":"2025-04-11","open":93814,"high":96699,"low":93516,"close":95406,"volume":2382,"rsi_14":41.21,"sma_20":95805.0,"sma_60":97256.67,"sma_120":95572.5},{"date":"2025-04-14","open":96302,"high":96600,"low":95307,"close":95804,"volume":1348,"rsi_14":44.44,"sma_20":95700.0,"sma_60":97283.33,"sma_120":95577.5},{"date":"2025-04-15","open":95904,"high":96202,"low":95008,"close":95804,"volume":2694,"rsi_14":46.75,"sma_20":95595.0,"sma_60":97305.0,"sma_120":95589.17},{"date":"2025-04-16","open":95804,"high":96103,"low":95705,"close":95904,"volume":532,"rsi_14":49.66,"sma_20":95510.0,"sma_60":97288.33,"sma_120":95608.33},{"date":"2025-04-17","open":95904,"high":96998,"low":95406,"close":96401,"volume":733,"rsi_14":54.93,"sma_20":95410.0,"sma_60":97285.0,"sma_120":95634.17},{"date":"2025-04-18","open":96898,"high":96898,"low":95406,"close":96401,"volume":799,"rsi_14":61.9,"sma_20":95290.0,"sma_60":97270.0,"sma_120":95661.67},{"date":"2025-04-21","open":96401,"high":96401,"low":94809,"close":95307,"volume":590,"rsi_14":52.03,"sma_20":95140.0,"sma_60":97236.67,"sma_120":95681.67},{"date":"2025-04-22","open":95307,"high":96302,"low":95108,"close":96202,"volume":532,"rsi_14":61.34,"sma_20":95070.0,"sma_60":97228.33,"sma_120":95711.67},{"date":"2025-04-23","open":96401,"high":96401,"low":95008,"close":95008,"volume":1244,"rsi_14":54.69,"sma_20":94980.0,"sma_60":97211.67,"sma_120":95739.17},{"date":"2025-04-24","open":95008,"high":95904,"low":93914,"close":93914,"volume":1376,"rsi_14":48.89,"sma_20":94875.0,"sma_60":97190.0,"sma_120":95746.67},{"date":"2025-04-25","open":94113,"high":100579,"low":94113,"close":100181,"volume":8265,"rsi_14":79.14,"sma_20":95135.0,"sma_60":97235.0,"sma_120":95803.33},{"date":"2025-04-28","open":102072,"high":102470,"low":97097,"close":97595,"volume":5406,"rsi_14":68.09,"sma_20":95345.0,"sma_60":97211.67,"sma_120":95838.33},{"date":"2025-04-29","open":97296,"high":98988,"low":96699,"close":97794,"volume":6330,"rsi_14":68.25,"sma_20":95495.0,"sma_60":97245.0,"sma_120":95868.33},{"date":"2025-04-30","open":97794,"high":99087,"low":97495,"close":98490,"volume":1983,"rsi_14":62.96,"sma_20":95745.0,"sma_60":97273.33,"sma_120":95904.17},{"date":"2025-05-02","open":97993,"high":99087,"low":97097,"close":97097,"volume":2087,"rsi_14":55.15,"sma_20":95910.0,"sma_60":97275.0,"sma_120":95922.5},{"date":"2025-05-07","open":96898,"high":98689,"low":96501,"close":98490,"volume":1803,"rsi_14":57.71,"sma_20":96125.0,"sma_60":97301.67,"sma_120":95951.67},{"date":"2025-05-08","open":97595,"high":98590,"low":97595,"close":98291,"volume":1117,"rsi_14":57.06,"sma_20":96505.0,"sma_60":97315.0,"sma_120":95982.5},{"date":"2025-05-09","open":98490,"high":98590,"low":96998,"close":98192,"volume":1867,"rsi_14":56.5,"sma_20":96875.0,"sma_60":97328.33,"sma_120":96010.83},{"date":"2025-05-12","open":98192,"high":98689,"low":97495,"close":98391,"volume":1309,"rsi_14":55.75,"sma_20":97250.0,"sma_60":97355.0,"sma_120":96044.17},{"date":"2025-05-13","open":98689,"high":99386,"low":98391,"close":99286,"volume":1179,"rsi_14":57.92,"sma_20":97500.0,"sma_60":97423.33,"sma_120":96089.17},{"date":"2025-05-14","open":99585,"high":100082,"low":98689,"close":99982,"volume":1267,"rsi_14":63.13,"sma_20":97730.0,"sma_60":97481.67,"sma_120":96155.0},{"date":"2025-05-15","open":99982,"high":100380,"low":98590,"close":99386,"volume":1648,"rsi_14":59.09,"sma_20":97910.0,"sma_60":97541.67,"sma_120":96225.0},{"date":"2025-05-16","open":99386,"high":99684,"low":97993,"close":99087,"volume":1603,"rsi_14":62.28,"sma_20":98075.0,"sma_60":97586.67,"sma_120":96285.0},{"date":"2025-05-19","open":98888,"high":98988,"low":96600,"close":96600,"volume":2307,"rsi_14":57.46,"sma_20":98110.0,"sma_60":97593.33,"sma_120":96320.0},{"date":"2025-05-20","open":96699,"high":97794,"low":96600,"close":97296,"volume":871,"rsi_14":38.4,"sma_20":98155.0,"sma_60":97605.0,"sma_120":96357.5},{"date":"2025-05-21","open":97296,"high":98689,"low":97296,"close":98092,"volume":1368,"rsi_14":52.34,"sma_20":98240.0,"sma_60":97633.33,"sma_120":96403.33},{"date":"2025-05-22","open":98092,"high":100878,"low":97495,"close":99684,"volume":3265,"rsi_14":57.85,"sma_20":98460.0,"sma_60":97688.33,"sma_120":96468.33},{"date":"2025-05-23","open":98789,"high":101475,"low":98590,"close":100977,"volume":3179,"rsi_14":59.84,"sma_20":98700.0,"sma_60":97758.33,"sma_120":96543.33},{"date":"2025-05-26","open":100977,"high":100977,"low":98789,"close":99784,"volume":2170,"rsi_14":60.8,"sma_20":98940.0,"sma_60":97790.0,"sma_120":96605.83},{"date":"2025-05-27","open":98689,"high":100082,"low":98490,"close":99485,"volume":1568,"rsi_14":54.39,"sma_20":99220.0,"sma_60":97808.33,"sma_120":96660.83},{"date":"2025-05-28","open":99982,"high":100281,"low":98789,"close":99684,"volume":800,"rsi_14":56.14,"sma_20":99195.0,"sma_60":97801.67,"sma_120":96714.17},{"date":"2025-05-29","open":98988,"high":100579,"low":98988,"close":99684,"volume":1118,"rsi_14":56.64,"sma_20":99300.0,"sma_60":97825.0,"sma_120":96762.5},{"date":"2025-05-30","open":101176,"high":103166,"low":99684,"close":101972,"volume":3189,"rsi_14":63.43,"sma_20":99510.0,"sma_60":97890.0,"sma_120":96827.5},{"date":"2025-06-02","open":101574,"high":101674,"low":98988,"close":99784,"volume":1987,"rsi_14":51.7,"sma_20":99575.0,"sma_60":97875.0,"sma_120":96883.33},{"date":"2025-06-04","open":99784,"high":100977,"low":99286,"close":99883,"volume":1785,"rsi_14":49.65,"sma_20":99715.0,"sma_60":97851.67,"sma_120":96951.67},{"date":"2025-06-05","open":100579,"high":103067,"low":100480,"close":101475,"volume":7069,"rsi_14":56.95,"sma_20":99865.0,"sma_60":97830.0,"sma_120":97031.67},{"date":"2025-06-09","open":101574,"high":106350,"low":101574,"close":103266,"volume":12344,"rsi_14":62.65,"sma_20":100115.0,"sma_60":97856.67,"sma_120":97126.67},{"date":"2025-06-10","open":104360,"high":104360,"low":101972,"close":103166,"volume":5136,"rsi_14":73.24,"sma_20":100365.0,"sma_60":97923.33,"sma_120":97223.33},{"date":"2025-06-11","open":102669,"high":104161,"low":102072,"close":104161,"volume":2293,"rsi_14":73.79,"sma_20":100655.0,"sma_60":98010.0,"sma_120":97333.33},{"date":"2025-06-12","open":104758,"high":107344,"low":103166,"close":105255,"volume":12507,"rsi_14":74.32,"sma_20":100955.0,"sma_60":98121.67,"sma_120":97471.67},{"date":"2025-06-13","open":104658,"high":105355,"low":100579,"close":101176,"volume":5591,"rsi_14":54.34,"sma_20":101015.0,"sma_60":98183.33,"sma_120":97565.0},{"date":"2025-06-16","open":101574,"high":102569,"low":101276,"close":101773,"volume":1472,"rsi_14":52.41,"sma_20":101135.0,"sma_60":98248.33,"sma_120":97639.17},{"date":"2025-06-17","open":101773,"high":103266,"low":100579,"close":101674,"volume":6083,"rsi_14":56.13,"sma_20":101265.0,"sma_60":98311.67,"sma_120":97711.67},{"date":"2025-06-18","open":100679,"high":102370,"low":100380,"close":101972,"volume":2294,"rsi_14":58.06,"sma_20":101535.0,"sma_60":98385.0,"sma_120":97782.5},{"date":"2025-06-19","open":101873,"high":101873,"low":99784,"close":101674,"volume":3075,"rsi_14":56.41,"sma_20":101755.0,"sma_60":98440.0,"sma_120":97851.67},{"date":"2025-06-20","open":101574,"high":101674,"low":99784,"close":100579,"volume":1773,"rsi_14":52.69,"sma_20":101880.0,"sma_60":98470.0,"sma_120":97911.67},{"date":"2025-06-23","open":100281,"high":100281,"low":98590,"close":98689,"volume":1508,"rsi_14":39.88,"sma_20":101830.0,"sma_60":98476.67,"sma_120":97955.0},{"date":"2025-06-24","open":98888,"high":100878,"low":98689,"close":100480,"volume":1756,"rsi_14":52.2,"sma_20":101805.0,"sma_60":98525.0,"sma_120":98014.17},{"date":"2025-06-25","open":102370,"high":102370,"low":99386,"close":100480,"volume":948,"rsi_14":51.9,"sma_20":101840.0,"sma_60":98586.67,"sma_120":98072.5},{"date":"2025-06-26","open":99485,"high":101475,"low":98590,"close":98888,"volume":2424,"rsi_14":41.77,"sma_20":101810.0,"sma_60":98635.0,"sma_120":98115.0},{"date":"2025-06-27","open":98888,"high":99982,"low":98192,"close":99286,"volume":1581,"rsi_14":36.11,"sma_20":101790.0,"sma_60":98706.67,"sma_120":98156.67},{"date":"2025-06-30","open":99286,"high":100181,"low":98590,"close":99485,"volume":732,"rsi_14":37.24,"sma_20":101780.0,"sma_60":98808.33,"sma_120":98191.67},{"date":"2025-07-01","open":99087,"high":100977,"low":99087,"close":100082,"volume":1724,"rsi_14":35.46,"sma_20":101685.0,"sma_60":98896.67,"sma_120":98233.33},{"date":"2025-07-02","open":99585,"high":100878,"low":98490,"close":99386,"volume":1577,"rsi_14":28.47,"sma_20":101665.0,"sma_60":98995.0,"sma_120":98272.5},{"date":"2025-07-03","open":99386,"high":100579,"low":98689,"close":99684,"volume":858,"rsi_14":42.42,"sma_20":101655.0,"sma_60":99093.33,"sma_120":98299.17},{"date":"2025-07-04","open":99684,"high":100380,"low":98988,"close":98988,"volume":1048,"rsi_14":36.0,"sma_20":101530.0,"sma_60":99173.33,"sma_120":98324.17},{"date":"2025-07-07","open":99982,"high":100082,"low":98490,"close":99187,"volume":398,"rsi_14":37.62,"sma_20":101325.0,"sma_60":99315.0,"sma_120":98355.83},{"date":"2025-07-08","open":99485,"high":99585,"low":98490,"close":99585,"volume":1181,"rsi_14":38.24,"sma_20":101145.0,"sma_60":99461.67,"sma_120":98400.83},{"date":"2025-07-09","open":100380,"high":106151,"low":100281,"close":104658,"volume":11937,"rsi_14":60.0,"sma_20":101170.0,"sma_60":99691.67,"sma_120":98480.0},{"date":"2025-07-10","open":105952,"high":106847,"low":104360,"close":104957,"volume":6322,"rsi_14":65.49,"sma_20":101155.0,"sma_60":99870.0,"sma_120":98561.67},{"date":"2025-07-11","open":105056,"high":110229,"low":104459,"close":107245,"volume":6065,"rsi_14":79.45,"sma_20":101460.0,"sma_60":100068.33,"sma_120":98662.5},{"date":"2025-07-14","open":107145,"high":107145,"low":104459,"close":106051,"volume":1931,"rsi_14":70.0,"sma_20":101675.0,"sma_60":100240.0,"sma_120":98761.67},{"date":"2025-07-15","open":105753,"high":106350,"low":104658,"close":105653,"volume":1887,"rsi_14":68.06,"sma_20":101875.0,"sma_60":100405.0,"sma_120":98855.0},{"date":"2025-07-16","open":106549,"high":106549,"low":102669,"close":104360,"volume":2148,"rsi_14":69.5,"sma_20":101995.0,"sma_60":100546.67,"sma_120":98917.5},{"date":"2025-07-17","open":103464,"high":104260,"low":102470,"close":103564,"volume":1866,"rsi_14":64.83,"sma_20":102090.0,"sma_60":100666.67,"sma_120":98975.83},{"date":"2025-07-18","open":102768,"high":103166,"low":102072,"close":102669,"volume":1253,"rsi_14":60.53,"sma_20":102195.0,"sma_60":100771.67,"sma_120":99020.83},{"date":"2025-07-21","open":103564,"high":103564,"low":101077,"close":102470,"volume":1583,"rsi_14":58.11,"sma_20":102385.0,"sma_60":100891.67,"sma_120":99064.17},{"date":"2025-07-22","open":103365,"high":103962,"low":100579,"close":102370,"volume":1826,"rsi_14":60.56,"sma_20":102480.0,"sma_60":100995.0,"sma_120":99111.67},{"date":"2025-07-23","open":101574,"high":103067,"low":100977,"close":102171,"volume":3162,"rsi_14":58.87,"sma_20":102565.0,"sma_60":101115.0,"sma_120":99163.33},{"date":"2025-07-24","open":102271,"high":102967,"low":100679,"close":101773,"volume":1716,"rsi_14":60.14,"sma_20":102710.0,"sma_60":101246.67,"sma_120":99218.33},{"date":"2025-07-25","open":101773,"high":101773,"low":100082,"close":100480,"volume":1409,"rsi_14":54.36,"sma_20":102770.0,"sma_60":101251.67,"sma_120":99243.33},{"date":"2025-07-28","open":100380,"high":104459,"low":99087,"close":101176,"volume":2501,"rsi_14":55.26,"sma_20":102855.0,"sma_60":101311.67,"sma_120":99261.67},{"date":"2025-07-29","open":101574,"high":101574,"low":99485,"close":100579,"volume":1007,"rsi_14":30.84,"sma_20":102880.0,"sma_60":101358.33,"sma_120":99301.67},{"date":"2025-07-30","open":101077,"high":102271,"low":99485,"close":101475,"volume":958,"rsi_14":34.51,"sma_20":102985.0,"sma_60":101408.33,"sma_120":99340.83},{"date":"2025-07-31","open":101674,"high":104459,"low":101674,"close":103365,"volume":4266,"rsi_14":32.11,"sma_20":103170.0,"sma_60":101513.33,"sma_120":99394.17},{"date":"2025-08-01","open":103862,"high":103862,"low":98888,"close":99087,"volume":5345,"rsi_14":25.0,"sma_20":103175.0,"sma_60":101523.33,"sma_120":99412.5},{"date":"2025-08-04","open":99485,"high":101375,"low":98988,"close":101176,"volume":2340,"rsi_14":35.67,"sma_20":103275.0,"sma_60":101571.67,"sma_120":99443.33},{"date":"2025-08-05","open":101475,"high":101972,"low":100082,"close":100380,"volume":1593,"rsi_14":36.84,"sma_20":103315.0,"sma_60":101608.33,"sma_120":99468.33},{"date":"2025-08-06","open":100679,"high":100778,"low":99585,"close":100778,"volume":700,"rsi_14":40.54,"sma_20":103120.0,"sma_60":101648.33,"sma_120":99501.67},{"date":"2025-08-07","open":100181,"high":103862,"low":100082,"close":103266,"volume":2373,"rsi_14":51.83,"sma_20":103035.0,"sma_60":101715.0,"sma_120":99569.17},{"date":"2025-08-08","open":103464,"high":103962,"low":102271,"close":103166,"volume":3243,"rsi_14":52.15,"sma_20":102830.0,"sma_60":101768.33,"sma_120":99625.0},{"date":"2025-08-11","open":103962,"high":103962,"low":100082,"close":100679,"volume":2240,"rsi_14":45.45,"sma_20":102560.0,"sma_60":101790.0,"sma_120":99665.83},{"date":"2025-08-12","open":100480,"high":103663,"low":100480,"close":102370,"volume":2618,"rsi_14":50.5,"sma_20":102395.0,"sma_60":101845.0,"sma_120":99715.83},{"date":"2025-08-13","open":101873,"high":103862,"low":100878,"close":102072,"volume":2572,"rsi_14":50.75,"sma_20":102280.0,"sma_60":101936.67,"sma_120":99765.0},{"date":"2025-08-14","open":102072,"high":102271,"low":101276,"close":101972,"volume":1459,"rsi_14":53.97,"sma_20":102200.0,"sma_60":102015.0,"sma_120":99810.0},{"date":"2025-08-18","open":100579,"high":101375,"low":99087,"close":100380,"volume":2139,"rsi_14":47.98,"sma_20":102085.0,"sma_60":102053.33,"sma_120":99843.33},{"date":"2025-08-19","open":99187,"high":100778,"low":98988,"close":99187,"volume":2043,"rsi_14":46.57,"sma_20":101920.0,"sma_60":102045.0,"sma_120":99866.67},{"date":"2025-08-20","open":99087,"high":99087,"low":96799,"close":98291,"volume":2192,"rsi_14":42.16,"sma_20":101715.0,"sma_60":102000.0,"sma_120":99879.17},{"date":"2025-08-21","open":98988,"high":100380,"low":98391,"close":99386,"volume":1182,"rsi_14":39.8,"sma_20":101575.0,"sma_60":101993.33,"sma_120":99891.67},{"date":"2025-08-22","open":99386,"high":99982,"low":98888,"close":99286,"volume":1036,"rsi_14":50.65,"sma_20":101450.0,"sma_60":101990.0,"sma_120":99899.17},{"date":"2025-08-25","open":99585,"high":100679,"low":99087,"close":99684,"volume":853,"rsi_14":44.53,"sma_20":101410.0,"sma_60":101990.0,"sma_120":99895.83},{"date":"2025-08-26","open":100778,"high":101972,"low":99087,"close":99087,"volume":1230,"rsi_14":45.19,"sma_20":101305.0,"sma_60":101980.0,"sma_120":99902.5},{"date":"2025-08-27","open":99684,"high":101475,"low":98988,"close":100082,"volume":2711,"rsi_14":47.52,"sma_20":101280.0,"sma_60":101948.33,"sma_120":99919.17},{"date":"2025-08-28","open":100480,"high":101475,"low":99684,"close":101077,"volume":1753,"rsi_14":41.27,"sma_20":101260.0,"sma_60":101970.0,"sma_120":99922.5},{"date":"2025-08-29","open":101077,"high":108240,"low":100082,"close":104957,"volume":15812,"rsi_14":55.49,"sma_20":101340.0,"sma_60":102055.0,"sma_120":99953.33},{"date":"2025-09-01","open":104459,"high":105653,"low":101176,"close":102470,"volume":5743,"rsi_14":55.49,"sma_20":101510.0,"sma_60":102071.67,"sma_120":99950.83},{"date":"2025-09-02","open":102470,"high":106051,"low":101873,"close":104161,"volume":4907,"rsi_14":55.49,"sma_20":101660.0,"sma_60":102086.67,"sma_120":99971.67},{"date":"2025-09-03","open":103464,"high":105156,"low":102868,"close":103663,"volume":2682,"rsi_14":54.82,"sma_20":101825.0,"sma_60":102095.0,"sma_120":100009.17},{"date":"2025-09-04","open":103067,"high":107444,"low":103067,"close":105753,"volume":6499,"rsi_14":60.22,"sma_20":102075.0,"sma_60":102121.67,"sma_120":100065.83},{"date":"2025-09-05","open":106449,"high":106449,"low":104857,"close":105653,"volume":2608,"rsi_14":65.5,"sma_20":102195.0,"sma_60":102128.33,"sma_120":100125.0},{"date":"2025-09-08","open":105952,"high":111324,"low":104360,"close":108538,"volume":11527,"rsi_14":75.0,"sma_20":102465.0,"sma_60":102251.67,"sma_120":100217.5},{"date":"2025-09-09","open":108638,"high":141070,"low":108638,"close":130823,"volume":363506,"rsi_14":90.57,"sma_20":103980.0,"sma_60":102738.33,"sma_120":100493.33},{"date":"2025-09-10","open":129828,"high":133310,"low":124555,"close":127540,"volume":69668,"rsi_14":83.29,"sma_20":105245.0,"sma_60":103171.67,"sma_120":100741.67},{"date":"2025-09-11","open":131619,"high":140274,"low":123163,"close":128336,"volume":103154,"rsi_14":83.8,"sma_20":106565.0,"sma_60":103613.33,"sma_120":100999.17},{"date":"2025-09-12","open":126346,"high":126346,"low":118984,"close":119482,"volume":33592,"rsi_14":69.25,"sma_20":107445.0,"sma_60":103911.67,"sma_120":101175.83},{"date":"2025-09-15","open":118586,"high":118785,"low":113711,"close":113711,"volume":22728,"rsi_14":62.92,"sma_20":108115.0,"sma_60":104131.67,"sma_120":101300.83},{"date":"2025-09-16","open":114209,"high":115204,"low":110627,"close":114806,"volume":20370,"rsi_14":62.98,"sma_20":108900.0,"sma_60":104401.67,"sma_120":101439.17},{"date":"2025-09-17","open":114507,"high":116099,"low":111324,"close":111423,"volume":15032,"rsi_14":58.75,"sma_20":109560.0,"sma_60":104585.0,"sma_120":101555.0},{"date":"2025-09-18","open":111421,"high":111719,"low":108839,"close":110229,"volume":14101,"rsi_14":54.87,"sma_20":110115.0,"sma_60":104751.67,"sma_120":101669.17},{"date":"2025-09-19","open":110200,"high":111500,"low":110000,"close":110400,"volume":9221,"rsi_14":56.78,"sma_20":110645.0,"sma_60":104935.0,"sma_120":101785.0},{"date":"2025-09-22","open":109931,"high":111224,"low":109434,"close":109732,"volume":6585,"rsi_14":55.28,"sma_20":111150.0,"sma_60":105110.0,"sma_120":101908.33},{"date":"2025-09-23","open":109633,"high":110627,"low":107245,"close":107444,"volume":10815,"rsi_14":53.47,"sma_20":111570.0,"sma_60":105243.33,"sma_120":102025.83},{"date":"2025-09-24","open":107444,"high":108936,"low":105156,"close":107046,"volume":6269,"rsi_14":51.22,"sma_20":111920.0,"sma_60":105360.0,"sma_120":102128.33},{"date":"2025-09-25","open":108638,"high":108837,"low":105554,"close":106648,"volume":6920,"rsi_14":50.94,"sma_20":112200.0,"sma_60":105481.67,"sma_120":102238.33},{"date":"2025-09-26","open":105554,"high":106648,"low":103166,"close":103564,"volume":11991,"rsi_14":45.34,"sma_20":112130.0,"sma_60":105546.67,"sma_120":102320.0},{"date":"2025-09-29","open":103564,"high":106151,"low":103564,"close":105056,"volume":4520,"rsi_14":10.4,"sma_20":112260.0,"sma_60":105648.33,"sma_120":102410.83},{"date":"2025-09-30","open":104758,"high":106847,"low":104559,"close":104857,"volume":5282,"rsi_14":11.49,"sma_20":112295.0,"sma_60":105743.33,"sma_120":102529.17},{"date":"2025-10-01","open":104857,"high":105753,"low":104360,"close":105653,"volume":4364,"rsi_14":11.49,"sma_20":112395.0,"sma_60":105845.0,"sma_120":102653.33},{"date":"2025-10-02","open":107257,"high":107257,"low":104358,"close":104758,"volume":4569,"rsi_14":15.38,"sma_20":112320.0,"sma_60":105838.33,"sma_120":102765.0},{"date":"2025-10-10","open":105355,"high":105355,"low":101475,"close":102768,"volume":6902,"rsi_14":19.1,"sma_20":112175.0,"sma_60":105801.67,"sma_120":102835.83},{"date":"2025-10-13","open":101674,"high":104260,"low":99883,"close":102470,"volume":4573,"rsi_14":13.53,"sma_20":111870.0,"sma_60":105721.67,"sma_120":102895.0},{"date":"2025-10-14","open":102470,"high":105255,"low":101475,"close":102768,"volume":9593,"rsi_14":18.71,"sma_20":110460.0,"sma_60":105666.67,"sma_120":102953.33},{"date":"2025-10-15","open":102768,"high":105355,"low":102271,"close":105355,"volume":6157,"rsi_14":33.55,"sma_20":109345.0,"sma_60":105661.67,"sma_120":103033.33},{"date":"2025-10-16","open":105156,"high":106449,"low":104161,"close":104658,"volume":4788,"rsi_14":33.33,"sma_20":108155.0,"sma_60":105666.67,"sma_120":103106.67},{"date":"2025-10-17","open":104658,"high":104758,"low":102072,"close":103266,"volume":4085,"rsi_14":30.77,"sma_20":107340.0,"sma_60":105661.67,"sma_120":103164.17},{"date":"2025-10-20","open":103265,"high":103265,"low":101674,"close":102370,"volume":3116,"rsi_14":33.55,"sma_20":106770.0,"sma_60":105656.67,"sma_120":103214.17},{"date":"2025-10-21","open":102569,"high":104957,"low":102370,"close":103464,"volume":5283,"rsi_14":38.89,"sma_20":106200.0,"sma_60":105673.33,"sma_120":103282.5},{"date":"2025-10-22","open":103962,"high":103962,"low":101574,"close":103464,"volume":2496,"rsi_14":39.87,"sma_20":105800.0,"sma_60":105691.67,"sma_120":103343.33},{"date":"2025-10-23","open":103365,"high":103862,"low":100679,"close":100778,"volume":5669,"rsi_14":40.91,"sma_20":105315.0,"sma_60":105668.33,"sma_120":103391.67},{"date":"2025-10-24","open":102271,"high":102868,"low":99883,"close":102669,"volume":5532,"rsi_14":42.41,"sma_20":104955.0,"sma_60":105683.33,"sma_120":103465.0},{"date":"2025-10-27","open":103166,"high":104260,"low":102669,"close":103663,"volume":4525,"rsi_14":46.39,"sma_20":104650.0,"sma_60":105736.67,"sma_120":103494.17},{"date":"2025-10-28","open":103663,"high":104161,"low":100480,"close":100679,"volume":5370,"rsi_14":36.7,"sma_20":104310.0,"sma_60":105728.33,"sma_120":103520.0},{"date":"2025-10-29","open":101574,"high":102171,"low":100281,"close":100679,"volume":3276,"rsi_14":39.66,"sma_20":103990.0,"sma_60":105730.0,"sma_120":103544.17},{"date":"2025-10-30","open":102171,"high":103266,"low":99485,"close":99684,"volume":7961,"rsi_14":40.83,"sma_20":103640.0,"sma_60":105700.0,"sma_120":103554.17},{"date":"2025-10-31","open":99684,"high":100281,"low":98490,"close":98988,"volume":3085,"rsi_14":39.88,"sma_20":103410.0,"sma_60":105626.67,"sma_120":103570.0},{"date":"2025-11-03","open":99286,"high":99982,"low":97097,"close":97097,"volume":9023,"rsi_14":34.92,"sma_20":103010.0,"sma_60":105593.33,"sma_120":103558.33},{"date":"2025-11-04","open":97097,"high":98192,"low":96600,"close":96600,"volume":3187,"rsi_14":23.81,"sma_20":102595.0,"sma_60":105516.67,"sma_120":103544.17},{"date":"2025-11-05","open":96600,"high":96799,"low":93019,"close":94511,"volume":7670,"rsi_14":21.98,"sma_20":102035.0,"sma_60":105418.33,"sma_120":103513.33},{"date":"2025-11-06","open":95605,"high":96501,"low":94113,"close":95904,"volume":3469,"rsi_14":29.67,"sma_20":101615.0,"sma_60":105336.67,"sma_120":103492.5},{"date":"2025-11-07","open":95207,"high":96103,"low":94212,"close":94610,"volume":3159,"rsi_14":29.03,"sma_20":101205.0,"sma_60":105191.67,"sma_120":103453.33},{"date":"2025-11-10","open":94610,"high":97097,"low":94610,"close":96202,"volume":3233,"rsi_14":30.89,"sma_20":100890.0,"sma_60":105075.0,"sma_120":103421.67},{"date":"2025-11-11","open":96302,"high":97396,"low":94710,"close":95108,"volume":3087,"rsi_14":29.21,"sma_20":100505.0,"sma_60":104981.67,"sma_120":103385.83},{"date":"2025-11-12","open":96401,"high":97495,"low":95506,"close":97296,"volume":3052,"rsi_14":41.12,"sma_20":100100.0,"sma_60":104896.67,"sma_120":103370.83},{"date":"2025-11-13","open":97296,"high":98988,"low":97296,"close":98490,"volume":3892,"rsi_14":38.95,"sma_20":99790.0,"sma_60":104836.67,"sma_120":103386.67},{"date":"2025-11-14","open":97893,"high":99187,"low":97495,"close":97993,"volume":2081,"rsi_14":34.59,"sma_20":99525.0,"sma_60":104770.0,"sma_120":103392.5},{"date":"2025-11-17","open":98192,"high":98391,"low":97097,"close":97097,"volume":807,"rsi_14":39.02,"sma_20":99260.0,"sma_60":104715.0,"sma_120":103384.17},{"date":"2025-11-18","open":97097,"high":97097,"low":94511,"close":94710,"volume":3487,"rsi_14":34.04,"sma_20":98820.0,"sma_60":104640.0,"sma_120":103342.5},{"date":"2025-11-19","open":95406,"high":95904,"low":94511,"close":95108,"volume":1106,"rsi_14":37.36,"sma_20":98400.0,"sma_60":104586.67,"sma_120":103293.33},{"date":"2025-11-20","open":95506,"high":97296,"low":95207,"close":96600,"volume":1617,"rsi_14":43.68,"sma_20":98190.0,"sma_60":104540.0,"sma_120":103266.67},{"date":"2025-11-21","open":96600,"high":97396,"low":94809,"close":96202,"volume":1222,"rsi_14":47.43,"sma_20":97865.0,"sma_60":104488.33,"sma_120":103239.17},{"date":"2025-11-24","open":96302,"high":96401,"low":95207,"close":95705,"volume":1189,"rsi_14":47.43,"sma_20":97465.0,"sma_60":104421.67,"sma_120":103205.83},{"date":"2025-11-25","open":96202,"high":96501,"low":94511,"close":95307,"volume":2501,"rsi_14":52.53,"sma_20":97195.0,"sma_60":104358.33,"sma_120":103169.17},{"date":"2025-11-26","open":95307,"high":96998,"low":95307,"close":96600,"volume":1903,"rsi_14":52.23,"sma_20":96990.0,"sma_60":104300.0,"sma_120":103124.17},{"date":"2025-11-27","open":96600,"high":98391,"low":96600,"close":97694,"volume":1621,"rsi_14":60.0,"sma_20":96890.0,"sma_60":104243.33,"sma_120":103106.67},{"date":"2025-11-28","open":97495,"high":98490,"low":97296,"close":98490,"volume":1609,"rsi_14":57.82,"sma_20":96865.0,"sma_60":104135.0,"sma_120":103095.0},{"date":"2025-12-01","open":98092,"high":98988,"low":97197,"close":98391,"volume":2748,"rsi_14":62.04,"sma_20":96930.0,"sma_60":104066.67,"sma_120":103069.17},{"date":"2025-12-02","open":98391,"high":99087,"low":97794,"close":98689,"volume":1632,"rsi_14":55.93,"sma_20":97035.0,"sma_60":103975.0,"sma_120":103030.83},{"date":"2025-12-03","open":98789,"high":99286,"low":98192,"close":98689,"volume":1555,"rsi_14":50.94,"sma_20":97245.0,"sma_60":103891.67,"sma_120":102993.33},{"date":"2025-12-04","open":99187,"high":99187,"low":97396,"close":98092,"volume":1421,"rsi_14":50.47,"sma_20":97355.0,"sma_60":103763.33,"sma_120":102942.5},{"date":"2025-12-05","open":98092,"high":98590,"low":97545,"close":97993,"volume":1226,"rsi_14":54.55,"sma_20":97525.0,"sma_60":103635.0,"sma_120":102881.67},{"date":"2025-12-08","open":98092,"high":98490,"low":97097,"close":97993,"volume":1256,"rsi_14":72.0,"sma_20":97615.0,"sma_60":103458.33,"sma_120":102855.0},{"date":"2025-12-09","open":98291,"high":98888,"low":97993,"close":98391,"volume":1163,"rsi_14":72.0,"sma_20":97780.0,"sma_60":102915.0,"sma_120":102826.67},{"date":"2025-12-10","open":98391,"high":98988,"low":97694,"close":98391,"volume":1378,"rsi_14":65.0,"sma_20":97835.0,"sma_60":102426.67,"sma_120":102799.17},{"date":"2025-12-11","open":97794,"high":99784,"low":97794,"close":98789,"volume":2598,"rsi_14":71.67,"sma_20":97850.0,"sma_60":101931.67,"sma_120":102772.5},{"date":"2025-12-12","open":99585,"high":101276,"low":98888,"close":100380,"volume":3544,"rsi_14":83.1,"sma_20":97970.0,"sma_60":101611.67,"sma_120":102761.67},{"date":"2025-12-15","open":100380,"high":100977,"low":99485,"close":100380,"volume":2071,"rsi_14":88.06,"sma_20":98135.0,"sma_60":101388.33,"sma_120":102760.0},{"date":"2025-12-16","open":99883,"high":100480,"low":98192,"close":98192,"volume":2596,"rsi_14":60.53,"sma_20":98310.0,"sma_60":101110.0,"sma_120":102755.83},{"date":"2025-12-17","open":98291,"high":99187,"low":97893,"close":98291,"volume":2754,"rsi_14":54.55,"sma_20":98470.0,"sma_60":100890.0,"sma_120":102737.5},{"date":"2025-12-18","open":97794,"high":98888,"low":97097,"close":98192,"volume":1859,"rsi_14":47.46,"sma_20":98550.0,"sma_60":100685.0,"sma_120":102718.33},{"date":"2025-12-19","open":97794,"high":99286,"low":97296,"close":99087,"volume":2382,"rsi_14":55.22,"sma_20":98695.0,"sma_60":100505.0,"sma_120":102720.0},{"date":"2025-12-22","open":99087,"high":99684,"low":98490,"close":98888,"volume":1808,"rsi_14":51.52,"sma_20":98855.0,"sma_60":100323.33,"sma_120":102716.67},{"date":"2025-12-23","open":98988,"high":98988,"low":97595,"close":98092,"volume":1775,"rsi_14":45.95,"sma_20":98995.0,"sma_60":100166.67,"sma_120":102705.0},{"date":"2025-12-24","open":98192,"high":98291,"low":96501,"close":97495,"volume":2874,"rsi_14":45.95,"sma_20":99040.0,"sma_60":100006.67,"sma_120":102683.33},{"date":"2025-12-26","open":97197,"high":97794,"low":96202,"close":96600,"volume":2905,"rsi_14":41.46,"sma_20":98985.0,"sma_60":99838.33,"sma_120":102660.0},{"date":"2025-12-29","open":97100,"high":97100,"low":95400,"close":96300,"volume":2692,"rsi_14":37.78,"sma_20":98850.0,"sma_60":99708.33,"sma_120":102627.5},{"date":"2025-12-30","open":96000,"high":96700,"low":95700,"close":96100,"volume":910,"rsi_14":34.09,"sma_20":98710.0,"sma_60":99550.0,"sma_120":102599.17},{"date":"2026-01-02","open":96200,"high":96800,"low":95700,"close":96800,"volume":834,"rsi_14":38.95,"sma_20":98590.0,"sma_60":99406.67,"sma_120":102575.0},{"date":"2026-01-05","open":96800,"high":96900,"low":96000,"close":96700,"volume":1379,"rsi_14":35.87,"sma_20":98465.0,"sma_60":99248.33,"sma_120":102546.67},{"date":"2026-01-06","open":96500,"high":96500,"low":95600,"close":96100,"volume":2066,"rsi_14":20.73,"sma_20":98340.0,"sma_60":99103.33,"sma_120":102470.83},{"date":"2026-01-07","open":96100,"high":96200,"low":95100,"close":95300,"volume":2001,"rsi_14":18.89,"sma_20":98180.0,"sma_60":98970.0,"sma_120":102385.83},{"date":"2026-01-08","open":95300,"high":95700,"low":93500,"close":93600,"volume":4062,"rsi_14":20.0,"sma_20":97935.0,"sma_60":98813.33,"sma_120":102267.5},{"date":"2026-01-09","open":94200,"high":96500,"low":93500,"close":96300,"volume":2156,"rsi_14":38.74,"sma_20":97805.0,"sma_60":98696.67,"sma_120":102181.67},{"date":"2026-01-12","open":96300,"high":98100,"low":96300,"close":96400,"volume":2545,"rsi_14":39.64,"sma_20":97680.0,"sma_60":98538.33,"sma_120":102100.0},{"date":"2026-01-13","open":96300,"high":96800,"low":95200,"close":96500,"volume":1570,"rsi_14":34.95,"sma_20":97540.0,"sma_60":98393.33,"sma_120":102030.0},{"date":"2026-01-14","open":96600,"high":97200,"low":95500,"close":97100,"volume":1676,"rsi_14":39.25,"sma_20":97350.0,"sma_60":98281.67,"sma_120":101971.67},{"date":"2026-01-15","open":97100,"high":97800,"low":96600,"close":97600,"volume":1090,"rsi_14":45.19,"sma_20":97185.0,"sma_60":98193.33,"sma_120":101925.0},{"date":"2026-01-16","open":97800,"high":98300,"low":97300,"close":97800,"volume":1464,"rsi_14":49.0,"sma_20":97140.0,"sma_60":98090.0,"sma_120":101881.67},{"date":"2026-01-19","open":99000,"high":99600,"low":98000,"close":98600,"volume":4036,"rsi_14":62.64,"sma_20":97085.0,"sma_60":97941.67,"sma_120":101845.83},{"date":"2026-01-20","open":98400,"high":99000,"low":98200,"close":98800,"volume":1966,"rsi_14":64.84,"sma_20":97045.0,"sma_60":97868.33,"sma_120":101813.33},{"date":"2026-01-21","open":98800,"high":98800,"low":96800,"close":98000,"volume":2097,"rsi_14":56.52,"sma_20":96975.0,"sma_60":97765.0,"sma_120":101777.5},{"date":"2026-01-22","open":98500,"high":98900,"low":96500,"close":98900,"volume":1786,"rsi_14":61.0,"sma_20":96990.0,"sma_60":97726.67,"sma_120":101760.0},{"date":"2026-01-23","open":98900,"high":100300,"low":98200,"close":99300,"volume":3308,"rsi_14":66.33,"sma_20":97055.0,"sma_60":97695.0,"sma_120":101740.0},{"date":"2026-01-26","open":99300,"high":99800,"low":98300,"close":99600,"volume":2705,"rsi_14":73.12,"sma_20":97180.0,"sma_60":97685.0,"sma_120":101727.5},{"date":"2026-01-27","open":99600,"high":99800,"low":98100,"close":99400,"volume":2141,"rsi_14":87.18,"sma_20":97335.0,"sma_60":97683.33,"sma_120":101705.83},{"date":"2026-01-28","open":99700,"high":100100,"low":98800,"close":99600,"volume":2509,"rsi_14":81.13,"sma_20":97510.0,"sma_60":97716.67,"sma_120":101670.0},{"date":"2026-01-29","open":99800,"high":100100,"low":98700,"close":99700,"volume":2426,"rsi_14":81.13,"sma_20":97655.0,"sma_60":97760.0,"sma_120":101670.83},{"date":"2026-01-30","open":99700,"high":101300,"low":99100,"close":100400,"volume":5224,"rsi_14":83.05,"sma_20":97840.0,"sma_60":97850.0,"sma_120":101660.0},{"date":"2026-02-02","open":100400,"high":102700,"low":99300,"close":100900,"volume":6304,"rsi_14":82.76,"sma_20":98080.0,"sma_60":97925.0,"sma_120":101660.0},{"date":"2026-02-03","open":102300,"high":102300,"low":100000,"close":101000,"volume":2586,"rsi_14":81.48,"sma_20":98365.0,"sma_60":98023.33,"sma_120":101657.5},{"date":"2026-02-04","open":101000,"high":102000,"low":100100,"close":101200,"volume":1543,"rsi_14":81.48,"sma_20":98745.0,"sma_60":98080.0,"sma_120":101635.83},{"date":"2026-02-05","open":101300,"high":106200,"low":101200,"close":104700,"volume":8934,"rsi_14":88.76,"sma_20":99165.0,"sma_60":98213.33,"sma_120":101644.17},{"date":"2026-02-06","open":104700,"high":104700,"low":100000,"close":101600,"volume":4238,"rsi_14":63.39,"sma_20":99425.0,"sma_60":98313.33,"sma_120":101647.5},{"date":"2026-02-09","open":101600,"high":102500,"low":101200,"close":101600,"volume":2329,"rsi_14":62.73,"sma_20":99680.0,"sma_60":98376.67,"sma_120":101636.67},{"date":"2026-02-10","open":101600,"high":103000,"low":101600,"close":102600,"volume":1577,"rsi_14":70.54,"sma_20":99955.0,"sma_60":98436.67,"sma_120":101636.67},{"date":"2026-02-11","open":102200,"high":102900,"low":100300,"close":102000,"volume":2393,"rsi_14":64.22,"sma_20":100175.0,"sma_60":98495.0,"sma_120":101632.5},{"date":"2026-02-12","open":102000,"high":105300,"low":102000,"close":103900,"volume":3095,"rsi_14":68.55,"sma_20":100480.0,"sma_60":98600.0,"sma_120":101657.5},{"date":"2026-02-13","open":103900,"high":105500,"low":102500,"close":105300,"volume":3709,"rsi_14":71.11,"sma_20":100855.0,"sma_60":98768.33,"sma_120":101704.17},{"date":"2026-02-19","open":105600,"high":106400,"low":104900,"close":105500,"volume":2864,"rsi_14":72.59,"sma_20":101200.0,"sma_60":98933.33,"sma_120":101760.0},{"date":"2026-02-20","open":105500,"high":105900,"low":104200,"close":105300,"volume":2553,"rsi_14":71.11,"sma_20":101525.0,"sma_60":99070.0,"sma_120":101805.0},{"date":"2026-02-23","open":106700,"high":114100,"low":106700,"close":111700,"volume":17257,"rsi_14":80.3,"sma_20":102210.0,"sma_60":99320.0,"sma_120":101904.17},{"date":"2026-02-24","open":111700,"high":113900,"low":107800,"close":109300,"volume":4452,"rsi_14":70.7,"sma_20":102730.0,"sma_60":99538.33,"sma_120":101980.0},{"date":"2026-02-25","open":110000,"high":110000,"low":106500,"close":108200,"volume":6694,"rsi_14":66.52,"sma_20":103175.0,"sma_60":99745.0,"sma_120":102051.67},{"date":"2026-02-26","open":108200,"high":113000,"low":106500,"close":110800,"volume":6162,"rsi_14":69.92,"sma_20":103735.0,"sma_60":99966.67,"sma_120":102105.0},{"date":"2026-02-27","open":110600,"high":110600,"low":107100,"close":108400,"volume":4186,"rsi_14":63.43,"sma_20":104185.0,"sma_60":100143.33,"sma_120":102193.33},{"date":"2026-03-03","open":106400,"high":108000,"low":102400,"close":102400,"volume":8202,"rsi_14":46.08,"sma_20":104325.0,"sma_60":100200.0,"sma_120":102167.5},{"date":"2026-03-04","open":101000,"high":101100,"low":93500,"close":93500,"volume":10558,"rsi_14":38.46,"sma_20":104015.0,"sma_60":100110.0,"sma_120":102088.33},{"date":"2026-03-05","open":96200,"high":101500,"low":96200,"close":100400,"volume":4854,"rsi_14":48.57,"sma_20":104015.0,"sma_60":100130.0,"sma_120":102052.5},{"date":"2026-03-06","open":99500,"high":102900,"low":99100,"close":100800,"volume":1044,"rsi_14":47.83,"sma_20":104010.0,"sma_60":100156.67,"sma_120":102024.17},{"date":"2026-03-09","open":98100,"high":99900,"low":96200,"close":98500,"volume":3064,"rsi_14":45.94,"sma_20":103885.0,"sma_60":100155.0,"sma_120":101959.17},{"date":"2026-03-10","open":98700,"high":101900,"low":98700,"close":101900,"volume":2051,"rsi_14":47.76,"sma_20":103920.0,"sma_60":100211.67,"sma_120":101923.33},{"date":"2026-03-11","open":101900,"high":104100,"low":101400,"close":102500,"volume":3079,"rsi_14":46.8,"sma_20":103810.0,"sma_60":100278.33,"sma_120":101868.33},{"date":"2026-03-12","open":101500,"high":106000,"low":101500,"close":103500,"volume":2445,"rsi_14":47.76,"sma_20":103905.0,"sma_60":100355.0,"sma_120":101635.0},{"date":"2026-03-13","open":102500,"high":104200,"low":101900,"close":103700,"volume":1487,"rsi_14":48.21,"sma_20":104010.0,"sma_60":100435.0,"sma_120":101430.83},{"date":"2026-03-16","open":103500,"high":104100,"low":102100,"close":102900,"volume":2447,"rsi_14":38.72,"sma_20":104025.0,"sma_60":100443.33,"sma_120":101027.5},{"date":"2026-03-17","open":103200,"high":103200,"low":101200,"close":101300,"volume":1512,"rsi_14":39.53,"sma_20":103990.0,"sma_60":100501.67,"sma_120":101056.67},{"date":"2026-03-18","open":102400,"high":102700,"low":101100,"close":101700,"volume":1819,"rsi_14":41.33,"sma_20":103880.0,"sma_60":100515.0,"sma_120":100951.67},{"date":"2026-03-19","open":101300,"high":101600,"low":100000,"close":100000,"volume":2274,"rsi_14":35.25,"sma_20":103615.0,"sma_60":100536.67,"sma_120":100823.33},{"date":"2026-03-20","open":100200,"high":103900,"low":100200,"close":102700,"volume":1583,"rsi_14":42.28,"sma_20":103475.0,"sma_60":100601.67,"sma_120":100745.83},{"date":"2026-03-23","open":102600,"high":102600,"low":99200,"close":99200,"volume":1490,"rsi_14":45.35,"sma_20":103170.0,"sma_60":100610.0,"sma_120":100647.5},{"date":"2026-03-24","open":100000,"high":101500,"low":99200,"close":100800,"volume":1588,"rsi_14":63.47,"sma_20":102625.0,"sma_60":100630.0,"sma_120":100567.5},{"date":"2026-03-25","open":100800,"high":103300,"low":100400,"close":101800,"volume":389,"rsi_14":53.3,"sma_20":102250.0,"sma_60":100670.0,"sma_120":100496.67},{"date":"2026-03-26","open":101700,"high":101800,"low":100000,"close":100400,"volume":662,"rsi_14":49.1,"sma_20":101860.0,"sma_60":100700.0,"sma_120":100433.33},{"date":"2026-03-27","open":99600,"high":100600,"low":98500,"close":99300,"volume":1321,"rsi_14":51.9,"sma_20":101285.0,"sma_60":100721.67,"sma_120":100364.17},{"date":"2026-03-30","open":99300,"high":99300,"low":96400,"close":98500,"volume":427,"rsi_14":40.76,"sma_20":100790.0,"sma_60":100745.0,"sma_120":100291.67},{"date":"2026-03-31","open":98000,"high":99500,"low":96100,"close":96400,"volume":732,"rsi_14":34.67,"sma_20":100490.0,"sma_60":100746.67,"sma_120":100227.5},{"date":"2026-04-01","open":99700,"high":99800,"low":97300,"close":99400,"volume":790,"rsi_14":40.64,"sma_20":100785.0,"sma_60":100801.67,"sma_120":100175.83},{"date":"2026-04-02","open":99400,"high":100200,"low":96000,"close":96200,"volume":1239,"rsi_14":34.94,"sma_20":100575.0,"sma_60":100791.67,"sma_120":100099.17},{"date":"2026-04-03","open":96700,"high":98500,"low":96500,"close":98500,"volume":601,"rsi_14":41.67,"sma_20":100460.0,"sma_60":100821.67,"sma_120":100035.0},{"date":"2026-04-06","open":96900,"high":98700,"low":96800,"close":98600,"volume":293,"rsi_14":44.58,"sma_20":100465.0,"sma_60":100863.33,"sma_120":99983.33},{"date":"2026-04-07","open":97200,"high":99000,"low":96500,"close":97800,"volume":413,"rsi_14":42.29,"sma_20":100260.0,"sma_60":100905.0,"sma_120":99937.5},{"date":"2026-04-08","open":98500,"high":99300,"low":97900,"close":98800,"volume":813,"rsi_14":47.56,"sma_20":100075.0,"sma_60":100991.67,"sma_120":99902.5},{"date":"2026-04-09","open":98800,"high":99300,"low":98000,"close":98800,"volume":490,"rsi_14":41.1,"sma_20":99840.0,"sma_60":101033.33,"sma_120":99865.0},{"date":"2026-04-10","open":99200,"high":99600,"low":98700,"close":99200,"volume":800,"rsi_14":50.0,"sma_20":99615.0,"sma_60":101080.0,"sma_120":99809.17},{"date":"2026-04-13","open":99200,"high":99500,"low":98100,"close":99500,"volume":409,"rsi_14":46.29,"sma_20":99445.0,"sma_60":101130.0,"sma_120":99761.67},{"date":"2026-04-14","open":99700,"high":101000,"low":99500,"close":100600,"volume":1240,"rsi_14":46.59,"sma_20":99410.0,"sma_60":101188.33,"sma_120":99735.0},{"date":"2026-04-15","open":100700,"high":100800,"low":99700,"close":100600,"volume":668,"rsi_14":50.62,"sma_20":99355.0,"sma_60":101238.33,"sma_120":99715.83},{"date":"2026-04-16","open":100900,"high":100900,"low":100100,"close":100600,"volume":506,"rsi_14":54.3,"sma_20":99385.0,"sma_60":101285.0,"sma_120":99687.5},{"date":"2026-04-17","open":100800,"high":100800,"low":99600,"close":100300,"volume":355,"rsi_14":56.16,"sma_20":99265.0,"sma_60":101313.33,"sma_120":99656.67},{"date":"2026-04-20","open":100400,"high":100400,"low":99100,"close":99600,"volume":773,"rsi_14":62.12,"sma_20":99285.0,"sma_60":101326.67,"sma_120":99642.5},{"date":"2026-04-21","open":99400,"high":100700,"low":99100,"close":100400,"volume":1013,"rsi_14":54.55,"sma_20":99265.0,"sma_60":101366.67,"sma_120":99619.17},{"date":"2026-04-22","open":100400,"high":100700,"low":99000,"close":100700,"volume":1393,"rsi_14":77.78,"sma_20":99210.0,"sma_60":101396.67,"sma_120":99590.0},{"date":"2026-04-23","open":100700,"high":101500,"low":100100,"close":101100,"volume":1655,"rsi_14":70.97,"sma_20":99245.0,"sma_60":101426.67,"sma_120":99589.17},{"date":"2026-04-24","open":101800,"high":103300,"low":101100,"close":103100,"volume":1447,"rsi_14":77.78,"sma_20":99435.0,"sma_60":101485.0,"sma_120":99605.0},{"date":"2026-04-27","open":104100,"high":104200,"low":102000,"close":103500,"volume":1803,"rsi_14":87.01,"sma_20":99685.0,"sma_60":101553.33,"sma_120":99632.5},{"date":"2026-04-28","open":103300,"high":103300,"low":102000,"close":103300,"volume":1372,"rsi_14":82.61,"sma_20":100030.0,"sma_60":101615.0,"sma_120":99664.17},{"date":"2026-04-29","open":103300,"high":103300,"low":102100,"close":102600,"volume":1247,"rsi_14":75.0,"sma_20":100190.0,"sma_60":101663.33,"sma_120":99711.67},{"date":"2026-04-30","open":102900,"high":102900,"low":100500,"close":101200,"volume":1415,"rsi_14":54.17,"sma_20":100925.0,"sma_60":99506.67,"sma_120":101156.67},{"date":"2026-05-04","open":100600,"high":101900,"low":99400,"close":99500,"volume":2400,"rsi_14":50.0,"sma_20":100490.0,"sma_60":101653.33,"sma_120":99777.5},{"date":"2026-05-06","open":100400,"high":100400,"low":97700,"close":98200,"volume":2493,"rsi_14":38.24,"sma_20":100470.0,"sma_60":101606.67,"sma_120":99792.5},{"date":"2026-05-07","open":98400,"high":99100,"low":97800,"close":98900,"volume":1407,"rsi_14":42.2,"sma_20":100525.0,"sma_60":101568.33,"sma_120":99824.17},{"date":"2026-05-08","open":98900,"high":98900,"low":97600,"close":98200,"volume":1419,"rsi_14":39.66,"sma_20":100495.0,"sma_60":101460.0,"sma_120":99836.67},{"date":"2026-05-11","open":98200,"high":98200,"low":96500,"close":96600,"volume":2460,"rsi_14":35.66,"sma_20":100385.0,"sma_60":101376.67,"sma_120":99845.0},{"date":"2026-05-12","open":96600,"high":97000,"low":94000,"close":96400,"volume":3538,"rsi_14":37.1,"sma_20":100245.0,"sma_60":101290.0,"sma_120":99833.33},{"date":"2026-05-13","open":96400,"high":96400,"low":95100,"close":95100,"volume":1727,"rsi_14":29.46,"sma_20":100025.0,"sma_60":101165.0,"sma_120":99800.83},{"date":"2026-05-14","open":94700,"high":95500,"low":94000,"close":94700,"volume":1571,"rsi_14":26.92,"sma_20":99730.0,"sma_60":101043.33,"sma_120":99769.17},{"date":"2026-05-15","open":94700,"high":94800,"low":93000,"close":94400,"volume":2738,"rsi_14":24.03,"sma_20":99420.0,"sma_60":100885.0,"sma_120":99742.5},{"date":"2026-05-18","open":93600,"high":94800,"low":92400,"close":94400,"volume":1286,"rsi_14":10.09,"sma_20":99110.0,"sma_60":100703.33,"sma_120":99735.83},{"date":"2026-05-19","open":94600,"high":94600,"low":92400,"close":92500,"volume":1010,"rsi_14":5.65,"sma_20":98720.0,"sma_60":100486.67,"sma_120":99710.0},{"date":"2026-05-20","open":92500,"high":93100,"low":90000,"close":90200,"volume":1844,"rsi_14":4.83,"sma_20":98250.0,"sma_60":100235.0,"sma_120":99652.5},{"date":"2026-05-21","open":90800,"high":92300,"low":90800,"close":91500,"volume":998,"rsi_14":13.25,"sma_20":97805.0,"sma_60":99898.33,"sma_120":99609.17},{"date":"2026-05-22","open":91950,"high":94000,"low":91600,"close":93800,"volume":984,"rsi_14":26.88,"sma_20":97460.0,"sma_60":99640.0,"sma_120":99589.17},{"date":"2026-05-26","open":93900,"high":101000,"low":93300,"close":96100,"volume":3008,"rsi_14":39.76,"sma_20":97210.0,"sma_60":99438.33,"sma_120":99591.67},{"date":"2026-05-27","open":96100,"high":96100,"low":91000,"close":92700,"volume":3074,"rsi_14":35.29,"sma_20":96690.0,"sma_60":99136.67,"sma_120":99555.0},{"date":"2026-05-28","open":92700,"high":93600,"low":90700,"close":91500,"volume":1043,"rsi_14":30.73,"sma_20":96090.0,"sma_60":98855.0,"sma_120":99499.17},{"date":"2026-05-29","open":91900,"high":92200,"low":90000,"close":90400,"volume":1023,"rsi_14":30.1,"sma_20":95445.0,"sma_60":98655.0,"sma_120":99427.5},{"date":"2026-06-01","open":90400,"high":90900,"low":88800,"close":88900,"volume":3486,"rsi_14":30.26,"sma_20":94760.0,"sma_60":98578.33,"sma_120":99344.17},{"date":"2026-06-02","open":88900,"high":89400,"low":87500,"close":89400,"volume":1027,"rsi_14":32.32,"sma_20":94170.0,"sma_60":98395.0,"sma_120":99262.5},{"date":"2026-06-04","open":89400,"high":90700,"low":88300,"close":89900,"volume":1306,"rsi_14":36.32,"sma_20":93690.0,"sma_60":98213.33,"sma_120":99185.0},{"date":"2026-06-05","open":88800,"high":90500,"low":87700,"close":89900,"volume":1171,"rsi_14":37.1,"sma_20":93275.0,"sma_60":98070.0,"sma_120":99112.5},{"date":"2026-06-08","open":88000,"high":89800,"low":86500,"close":86900,"volume":1389,"rsi_14":32.39,"sma_20":92675.0,"sma_60":97820.0,"sma_120":99015.83},{"date":"2026-06-09","open":86900,"high":87800,"low":85500,"close":86900,"volume":1660,"rsi_14":32.39,"sma_20":92110.0,"sma_60":97560.0,"sma_120":98919.17},{"date":"2026-06-10","open":86000,"high":86800,"low":85400,"close":86600,"volume":976,"rsi_14":35.03,"sma_20":91610.0,"sma_60":97278.33,"sma_120":98816.67},{"date":"2026-06-11","open":84800,"high":87000,"low":84700,"close":87000,"volume":1172,"rsi_14":41.01,"sma_20":91140.0,"sma_60":97000.0,"sma_120":98717.5},{"date":"2026-06-12","open":87000,"high":89300,"low":87000,"close":89100,"volume":657,"rsi_14":43.55,"sma_20":90840.0,"sma_60":96770.0,"sma_120":98632.5},{"date":"2026-06-15","open":91000,"high":91000,"low":88800,"close":90000,"volume":1157,"rsi_14":38.95,"sma_20":90605.0,"sma_60":96581.67,"sma_120":98541.67},{"date":"2026-06-16","open":89300,"high":90900,"low":89300,"close":90400,"volume":1282,"rsi_14":31.37,"sma_20":90405.0,"sma_60":96393.33,"sma_120":98454.17},{"date":"2026-06-17","open":90400,"high":91700,"low":89500,"close":90400,"volume":1245,"rsi_14":53.52,"sma_20":89485.0,"sma_60":95203.33,"sma_120":97962.5},{"date":"2026-06-18","open":92000,"high":92000,"low":89400,"close":90000,"volume":815,"rsi_14":43.24,"sma_20":90080.0,"sma_60":96021.67,"sma_120":98311.67},{"date":"2026-06-19","open":90000,"high":90700,"low":87000,"close":89000,"volume":1691,"rsi_14":43.64,"sma_20":90020.0,"sma_60":95851.67,"sma_120":98230.83},{"date":"2026-06-22","open":88900,"high":89000,"low":87400,"close":88000,"volume":782,"rsi_14":45.71,"sma_20":89845.0,"sma_60":95638.33,"sma_120":98134.17},{"date":"2026-06-23","open":85000,"high":89500,"low":84700,"close":85700,"volume":2972,"rsi_14":34.96,"sma_20":89440.0,"sma_60":95370.0,"sma_120":98020.0},{"date":"2026-06-24","open":85100,"high":87300,"low":84600,"close":86500,"volume":981,"rsi_14":36.51,"sma_20":88960.0,"sma_60":95138.33,"sma_120":97919.17},{"date":"2026-06-25","open":86000,"high":88600,"low":85400,"close":86400,"volume":398,"rsi_14":36.22,"sma_20":88645.0,"sma_60":94923.33,"sma_120":97822.5},{"date":"2026-06-26","open":87000,"high":87000,"low":84100,"close":85100,"volume":772,"rsi_14":41.82,"sma_20":88325.0,"sma_60":94700.0,"sma_120":97722.5},{"date":"2026-06-29","open":84500,"high":86900,"low":83600,"close":86800,"volume":931,"rsi_14":49.61,"sma_20":88145.0,"sma_60":94540.0,"sma_120":97643.33},{"date":"2026-06-30","open":87000,"high":87500,"low":86100,"close":86900,"volume":376,"rsi_14":51.2,"sma_20":88045.0,"sma_60":94331.67,"sma_120":97566.67},{"date":"2026-07-01","open":87700,"high":87800,"low":85100,"close":86900,"volume":715,"rsi_14":49.59,"sma_20":87920.0,"sma_60":94176.67,"sma_120":97484.17},{"date":"2026-07-02","open":86200,"high":87500,"low":85500,"close":87100,"volume":1024,"rsi_14":40.2,"sma_20":87780.0,"sma_60":93986.67,"sma_120":97404.17},{"date":"2026-07-03","open":85800,"high":87300,"low":85600,"close":87300,"volume":144,"rsi_14":35.79,"sma_20":87650.0,"sma_60":93798.33,"sma_120":97330.83},{"date":"2026-07-06","open":87800,"high":88400,"low":85700,"close":87500,"volume":267,"rsi_14":34.41,"sma_20":87680.0,"sma_60":93626.67,"sma_120":97265.83},{"date":"2026-07-07","open":86300,"high":88200,"low":86100,"close":86800,"volume":890,"rsi_14":32.0,"sma_20":87675.0,"sma_60":93426.67,"sma_120":97209.17},{"date":"2026-07-08","open":86200,"high":87300,"low":83700,"close":84600,"volume":773,"rsi_14":27.12,"sma_20":87575.0,"sma_60":93190.0,"sma_120":97111.67},{"date":"2026-07-09","open":84600,"high":85600,"low":84000,"close":84900,"volume":230,"rsi_14":31.53,"sma_20":87470.0,"sma_60":92951.67,"sma_120":97015.83},{"date":"2026-07-10","open":84800,"high":87800,"low":84700,"close":86500,"volume":369,"rsi_14":43.59,"sma_20":87340.0,"sma_60":92735.0,"sma_120":96932.5},{"date":"2026-07-13","open":86400,"high":87300,"low":84800,"close":85800,"volume":361,"rsi_14":50.5,"sma_20":87130.0,"sma_60":92488.33,"sma_120":96838.33},{"date":"2026-07-14","open":85200,"high":86500,"low":82700,"close":84800,"volume":1347,"rsi_14":41.75,"sma_20":86850.0,"sma_60":92225.0,"sma_120":96731.67},{"date":"2026-07-15","open":86500,"high":86500,"low":83300,"close":85800,"volume":456,"rsi_14":47.32,"sma_20":86620.0,"sma_60":91978.33,"sma_120":96631.67},{"date":"2026-07-16","open":85900,"high":86200,"low":83800,"close":85600,"volume":1719,"rsi_14":52.48,"sma_20":86400.0,"sma_60":91733.33,"sma_120":96523.33},{"date":"2026-07-20","open":85600,"high":85600,"low":82700,"close":85400,"volume":270,"rsi_14":41.86,"sma_20":86220.0,"sma_60":91496.67,"sma_120":96411.67},{"date":"2026-07-21","open":85400,"high":85400,"low":82800,"close":85000,"volume":447,"rsi_14":39.33,"sma_20":86070.0,"sma_60":91240.0,"sma_120":96303.33},{"date":"2026-07-22","open":85000,"high":85700,"low":83900,"close":84400,"volume":477,"rsi_14":36.84,"sma_20":86005.0,"sma_60":90968.33,"sma_120":96182.5},{"date":"2026-07-23","open":83200,"high":85500,"low":83200,"close":85200,"volume":630,"rsi_14":40.59,"sma_20":85940.0,"sma_60":90703.33,"sma_120":96065.0},{"date":"2026-07-24","open":85000,"high":85400,"low":83900,"close":84700,"volume":529,"rsi_14":37.5,"sma_20":85855.0,"sma_60":90396.67,"sma_120":95940.83},{"date":"2026-07-27","open":83800,"high":85400,"low":83500,"close":85200,"volume":162,"rsi_14":39.25,"sma_20":85860.0,"sma_60":90091.67,"sma_120":95822.5},{"date":"2026-07-28","open":84000,"high":85000,"low":77900,"close":82300,"volume":980,"rsi_14":32.56,"sma_20":85635.0,"sma_60":89741.67,"sma_120":95678.33},{"date":"2026-07-29","open":82300,"high":84200,"low":76000,"close":79500,"volume":2567,"rsi_14":31.11,"sma_20":85265.0,"sma_60":89356.67,"sma_120":95510.0},{"date":"2026-07-30","open":81600,"high":81600,"low":78000,"close":80300,"volume":230,"rsi_14":33.57,"sma_20":84935.0,"sma_60":89008.33,"sma_120":95342.5},{"date":"2026-07-31","open":81100,"high":83500,"low":80400,"close":82800,"volume":506,"rsi_14":37.58,"sma_20":84720.0,"sma_60":88730.0,"sma_120":95191.67},{"date":"2026-08-03","open":84000,"high":84400,"low":81500,"close":83800,"volume":460,"rsi_14":43.42,"sma_20":84545.0,"sma_60":88490.0,"sma_120":95048.33},{"date":"2026-08-04","open":83800,"high":84400,"low":82300,"close":84300,"volume":296,"rsi_14":48.3,"sma_20":84385.0,"sma_60":88246.67,"sma_120":94907.5},{"date":"2026-08-05","open":84700,"high":85200,"low":84000,"close":84700,"volume":1126,"rsi_14":46.1,"sma_20":84280.0,"sma_60":88021.67,"sma_120":94740.83},{"date":"2026-08-06","open":84000,"high":85100,"low":84000,"close":84900,"volume":545,"rsi_14":47.52,"sma_20":84295.0,"sma_60":87826.67,"sma_120":94601.67},{"date":"2026-08-07","open":86200,"high":86200,"low":83600,"close":85000,"volume":548,"rsi_14":48.57,"sma_20":84300.0,"sma_60":87636.67,"sma_120":94463.33},{"date":"2026-08-10","open":84600,"high":85200,"low":84000,"close":85100,"volume":352,"rsi_14":50.36,"sma_20":84230.0,"sma_60":87470.0,"sma_120":94317.5},{"date":"2026-08-11","open":84600,"high":85200,"low":84000,"close":85000,"volume":693,"rsi_14":52.27,"sma_20":84190.0,"sma_60":87308.33,"sma_120":94175.83},{"date":"2026-08-12","open":85000,"high":85100,"low":83500,"close":84700,"volume":590,"rsi_14":48.03,"sma_20":84185.0,"sma_60":87146.67,"sma_120":94015.83},{"date":"2026-08-13","open":84700,"high":85000,"low":84200,"close":84700,"volume":509,"rsi_14":50.0,"sma_20":84130.0,"sma_60":86985.0,"sma_120":93844.17},{"date":"2026-08-14","open":83500,"high":84800,"low":83400,"close":84800,"volume":356,"rsi_14":48.31,"sma_20":84090.0,"sma_60":86856.67,"sma_120":93671.67},{"date":"2026-08-18","open":85100,"high":85100,"low":83700,"close":84700,"volume":378,"rsi_14":63.33,"sma_20":84055.0,"sma_60":86765.0,"sma_120":93500.0},{"date":"2026-08-19","open":84600,"high":84800,"low":81300,"close":84800,"volume":635,"rsi_14":92.06,"sma_20":84045.0,"sma_60":86653.33,"sma_120":93275.83},{"date":"2026-08-20","open":85400,"high":85400,"low":84400,"close":84900,"volume":1254,"rsi_14":91.07,"sma_20":84070.0,"sma_60":86505.0,"sma_120":93072.5},{"date":"2026-08-21","open":84200,"high":84800,"low":83500,"close":84700,"volume":516,"rsi_14":78.79,"sma_20":84045.0,"sma_60":86315.0,"sma_120":92876.67},{"date":"2026-08-24","open":84000,"high":84000,"low":83000,"close":83400,"volume":602,"rsi_14":44.44,"sma_20":83980.0,"sma_60":86160.0,"sma_120":92648.33},{"date":"2026-08-25","open":82800,"high":84000,"low":82500,"close":83500,"volume":155,"rsi_14":37.5,"sma_20":83895.0,"sma_60":86026.67,"sma_120":92440.83},{"date":"2026-08-26","open":84300,"high":84300,"low":83000,"close":84300,"volume":237,"rsi_14":44.44,"sma_20":83995.0,"sma_60":85925.0,"sma_120":92290.0},{"date":"2026-08-27","open":84300,"high":84300,"low":83100,"close":83900,"volume":306,"rsi_14":36.84,"sma_20":84215.0,"sma_60":85841.67,"sma_120":92210.0},{"date":"2026-08-28","open":83200,"high":84100,"low":82700,"close":83000,"volume":190,"rsi_14":28.26,"sma_20":84350.0,"sma_60":85735.0,"sma_120":92065.0},{"date":"2026-08-31","open":83000,"high":83700,"low":82300,"close":83500,"volume":195,"rsi_14":34.0,"sma_20":84385.0,"sma_60":85628.33,"sma_120":91920.83},{"date":"2026-09-01","open":83700,"high":84000,"low":82700,"close":83900,"volume":109,"rsi_14":39.62,"sma_20":84390.0,"sma_60":85528.33,"sma_120":91799.17},{"date":"2026-09-02","open":83100,"high":83800,"low":83000,"close":83500,"volume":73,"rsi_14":38.89,"sma_20":84350.0,"sma_60":85471.67,"sma_120":91645.83},{"date":"2026-09-03","open":82800,"high":83900,"low":82100,"close":83500,"volume":203,"rsi_14":38.89,"sma_20":84290.0,"sma_60":85415.0,"sma_120":91487.5},{"date":"2026-09-04","open":83500,"high":84200,"low":83500,"close":83800,"volume":182,"rsi_14":41.07,"sma_20":84235.0,"sma_60":85368.33,"sma_120":91323.33},{"date":"2026-09-07","open":83800,"high":83900,"low":83000,"close":83900,"volume":188,"rsi_14":42.86,"sma_20":84180.0,"sma_60":85316.67,"sma_120":91158.33},{"date":"2026-09-08","open":83500,"high":84000,"low":82500,"close":83800,"volume":294,"rsi_14":41.07,"sma_20":84115.0,"sma_60":85228.33,"sma_120":90999.17},{"date":"2026-09-09","open":83800,"high":84000,"low":82700,"close":83600,"volume":457,"rsi_14":38.6,"sma_20":84045.0,"sma_60":85121.67,"sma_120":90851.67},{"date":"2026-09-10","open":84400,"high":84400,"low":82700,"close":84000,"volume":671,"rsi_14":44.07,"sma_20":84010.0,"sma_60":85015.0,"sma_120":90704.17},{"date":"2026-09-11","open":83300,"high":83800,"low":82400,"close":83800,"volume":215,"rsi_14":54.17,"sma_20":83965.0,"sma_60":84905.0,"sma_120":90569.17},{"date":"2026-09-14","open":83400,"high":84100,"low":83100,"close":83100,"volume":148,"rsi_14":46.3,"sma_20":83880.0,"sma_60":84790.0,"sma_120":90405.83},{"date":"2026-09-15","open":83800,"high":85000,"low":83100,"close":84300,"volume":850,"rsi_14":50.0,"sma_20":83860.0,"sma_60":84711.67,"sma_120":90281.67},{"date":"2026-09-16","open":84200,"high":85000,"low":81100,"close":83500,"volume":98,"rsi_14":46.77,"sma_20":83795.0,"sma_60":84636.67,"sma_120":90137.5},{"date":"2026-09-17","open":84400,"high":84800,"low":82400,"close":83300,"volume":268,"rsi_14":52.73,"sma_20":83715.0,"sma_60":84596.67,"sma_120":89983.33},{"date":"2026-09-18","open":84700,"high":84700,"low":83200,"close":84100,"volume":219,"rsi_14":55.17,"sma_20":83685.0,"sma_60":84556.67,"sma_120":89847.5},{"date":"2026-09-21","open":84100,"high":84100,"low":82900,"close":83900,"volume":261,"rsi_14":50.0,"sma_20":83710.0,"sma_60":84515.0,"sma_120":89719.17},{"date":"2026-09-22","open":84000,"high":85300,"low":82100,"close":83000,"volume":483,"rsi_14":45.9,"sma_20":83685.0,"sma_60":84480.0,"sma_120":89590.0},{"date":"2026-09-23","open":83500,"high":85400,"low":82300,"close":84200,"volume":214,"rsi_14":54.79,"sma_20":83680.0,"sma_60":84436.67,"sma_120":89488.33},{"date":"2026-09-28","open":82800,"high":84300,"low":81700,"close":84300,"volume":253,"rsi_14":53.52,"sma_20":83700.0,"sma_60":84393.33,"sma_120":89362.5},{"date":"2026-09-29","open":83900,"high":83900,"low":81900,"close":83600,"volume":324,"rsi_14":48.05,"sma_20":83730.0,"sma_60":84338.33,"sma_120":89257.5},{"date":"2026-09-30","open":82600,"high":85000,"low":81800,"close":82500,"volume":284,"rsi_14":42.53,"sma_20":83680.0,"sma_60":84261.67,"sma_120":89124.17},{"date":"2026-10-01","open":82700,"high":83800,"low":81200,"close":83000,"volume":386,"rsi_14":46.67,"sma_20":83635.0,"sma_60":84190.0,"sma_120":88994.17},{"date":"2026-10-02","open":83300,"high":83500,"low":81800,"close":83000,"volume":413,"rsi_14":44.19,"sma_20":83610.0,"sma_60":84115.0,"sma_120":88870.83},{"date":"2026-10-06","open":82300,"high":84100,"low":81900,"close":82300,"volume":470,"rsi_14":41.76,"sma_20":83550.0,"sma_60":84040.0,"sma_120":88733.33},{"date":"2026-10-07","open":82700,"high":82800,"low":81000,"close":81000,"volume":240,"rsi_14":39.18,"sma_20":83410.0,"sma_60":83980.0,"sma_120":88585.0},{"date":"2026-10-08","open":81500,"high":83000,"low":80200,"close":82500,"volume":401,"rsi_14":41.0,"sma_20":83340.0,"sma_60":83940.0,"sma_120":88445.83},{"date":"2026-10-12","open":82500,"high":82500,"low":78100,"close":78500,"volume":1563,"rsi_14":31.06,"sma_20":83075.0,"sma_60":83806.67,"sma_120":88270.83},{"date":"2026-10-13","open":78500,"high":79500,"low":75200,"close":78200,"volume":847,"rsi_14":30.83,"sma_20":82805.0,"sma_60":83680.0,"sma_120":88084.17},{"date":"2026-10-14","open":78900,"high":79400,"low":77400,"close":78200,"volume":198,"rsi_14":26.4,"sma_20":82515.0,"sma_60":83570.0,"sma_120":87897.5},{"date":"2026-10-15","open":78600,"high":80800,"low":75400,"close":75600,"volume":463,"rsi_14":22.15,"sma_20":82105.0,"sma_60":83400.0,"sma_120":87689.17},{"date":"2026-10-16","open":79000,"high":82300,"low":76000,"close":77100,"volume":239,"rsi_14":30.97,"sma_20":81805.0,"sma_60":83258.33,"sma_120":87495.83},{"date":"2026-10-19","open":77900,"high":80000,"low":75800,"close":77400,"volume":1019,"rsi_14":26.71,"sma_20":81460.0,"sma_60":83125.0,"sma_120":87310.83},{"date":"2026-10-20","open":77400,"high":78400,"low":76000,"close":76300,"volume":686,"rsi_14":24.36,"sma_20":81100.0,"sma_60":82980.0,"sma_120":87110.0},{"date":"2026-10-21","open":78300,"high":78300,"low":76000,"close":77400,"volume":159,"rsi_14":30.62,"sma_20":80805.0,"sma_60":82863.33,"sma_120":86915.83},{"date":"2026-10-22","open":75200,"high":79800,"low":75000,"close":75300,"volume":1891,"rsi_14":28.82,"sma_20":80365.0,"sma_60":82698.33,"sma_120":86700.83},{"date":"2026-10-23","open":74799,"high":75697,"low":72505,"close":73800,"volume":600}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11588.13,"pbr":0.55,"per":6.37,"roa":1.57,"roe":1.68,"grade":"C","comment":"PER 6.44배, ROE 1.68%","revenue":54240877560.0,"analysis":"PER 6.4배입니다. ROE 1.7%입니다. 시가총액 938.60억. 매출 542.41억, 영업이익 93.55억.","eps_basis":"TTM","debt_ratio":0.06828667232703683,"market_cap":92853831600,"net_income":13554832925.0,"total_debt":11600228768.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.33,"total_assets":181475672580.0,"total_equity":169875443812.0,"profit_margin":24.99,"revenue_basis":"TTM","dividend_yield":0.5,"net_income_basis":"TTM","operating_income":9354569609.0,"operating_margin":17.25,"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":73800.0,"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":67000.0},{"date":"2016-10-25","close":65700.0},{"date":"2016-10-26","close":65600.0},{"date":"2016-10-27","close":67400.0},{"date":"2016-10-28","close":67000.0},{"date":"2016-10-31","close":65700.0},{"date":"2016-11-01","close":66000.0},{"date":"2016-11-02","close":64600.0},{"date":"2016-11-03","close":64200.0},{"date":"2016-11-04","close":63400.0},{"date":"2016-11-07","close":65500.0},{"date":"2016-11-08","close":66700.0},{"date":"2016-11-09","close":64700.0},{"date":"2016-11-10","close":66200.0},{"date":"2016-11-11","close":65600.0},{"date":"2016-11-14","close":67500.0},{"date":"2016-11-15","close":67000.0},{"date":"2016-11-16","close":66000.0},{"date":"2016-11-17","close":66000.0},{"date":"2016-11-18","close":65400.0},{"date":"2016-11-21","close":64500.0},{"date":"2016-11-22","close":65100.0},{"date":"2016-11-23","close":64700.0},{"date":"2016-11-24","close":63200.0},{"date":"2016-11-25","close":63700.0},{"date":"2016-11-28","close":63600.0},{"date":"2016-11-29","close":65400.0},{"date":"2016-11-30","close":65300.0},{"date":"2016-12-01","close":65700.0},{"date":"2016-12-02","close":65200.0},{"date":"2016-12-05","close":63900.0},{"date":"2016-12-06","close":64700.0},{"date":"2016-12-07","close":64900.0},{"date":"2016-12-08","close":65500.0},{"date":"2016-12-09","close":65900.0},{"date":"2016-12-12","close":66200.0},{"date":"2016-12-13","close":66500.0},{"date":"2016-12-14","close":65400.0},{"date":"2016-12-15","close":66000.0},{"date":"2016-12-16","close":67200.0},{"date":"2016-12-19","close":67100.0},{"date":"2016-12-20","close":67500.0},{"date":"2016-12-21","close":68000.0},{"date":"2016-12-22","close":68200.0},{"date":"2016-12-23","close":68700.0},{"date":"2016-12-26","close":69500.0},{"date":"2016-12-27","close":70400.0},{"date":"2016-12-28","close":71400.0},{"date":"2016-12-29","close":72600.0},{"date":"2017-01-02","close":72900.0},{"date":"2017-01-03","close":71800.0},{"date":"2017-01-04","close":71100.0},{"date":"2017-01-05","close":71900.0},{"date":"2017-01-06","close":71400.0},{"date":"2017-01-09","close":70600.0},{"date":"2017-01-10","close":71000.0},{"date":"2017-01-11","close":72000.0},{"date":"2017-01-12","close":71600.0},{"date":"2017-01-13","close":71900.0},{"date":"2017-01-16","close":71300.0},{"date":"2017-01-17","close":71800.0},{"date":"2017-01-18","close":71300.0},{"date":"2017-01-19","close":73800.0},{"date":"2017-01-20","close":74800.0},{"date":"2017-01-23","close":74800.0},{"date":"2017-01-24","close":74300.0},{"date":"2017-01-25","close":74000.0},{"date":"2017-01-26","close":72600.0},{"date":"2017-01-31","close":71000.0},{"date":"2017-02-01","close":70500.0},{"date":"2017-02-02","close":71200.0},{"date":"2017-02-03","close":69900.0},{"date":"2017-02-06","close":71800.0},{"date":"2017-02-07","close":69100.0},{"date":"2017-02-08","close":71300.0},{"date":"2017-02-09","close":72500.0},{"date":"2017-02-10","close":72200.0},{"date":"2017-02-13","close":71500.0},{"date":"2017-02-14","close":72800.0},{"date":"2017-02-15","close":73700.0},{"date":"2017-02-16","close":73700.0},{"date":"2017-02-17","close":73700.0},{"date":"2017-02-20","close":73500.0},{"date":"2017-02-21","close":76000.0},{"date":"2017-02-22","close":77000.0},{"date":"2017-02-23","close":77000.0},{"date":"2017-02-24","close":75400.0},{"date":"2017-02-27","close":74700.0},{"date":"2017-02-28","close":75200.0},{"date":"2017-03-02","close":75300.0},{"date":"2017-03-03","close":74900.0},{"date":"2017-03-06","close":75100.0},{"date":"2017-03-07","close":76600.0},{"date":"2017-03-08","close":76700.0},{"date":"2017-03-09","close":76900.0},{"date":"2017-03-10","close":78000.0},{"date":"2017-03-13","close":77600.0},{"date":"2017-03-14","close":77400.0},{"date":"2017-03-15","close":76600.0},{"date":"2017-03-16","close":76600.0},{"date":"2017-03-17","close":76900.0},{"date":"2017-03-20","close":76000.0},{"date":"2017-03-21","close":75800.0},{"date":"2017-03-22","close":74300.0},{"date":"2017-03-23","close":74100.0},{"date":"2017-03-24","close":74000.0},{"date":"2017-03-27","close":74500.0},{"date":"2017-03-28","close":75700.0},{"date":"2017-03-29","close":75900.0},{"date":"2017-03-30","close":75700.0},{"date":"2017-03-31","close":75800.0},{"date":"2017-04-03","close":76500.0},{"date":"2017-04-04","close":77000.0},{"date":"2017-04-05","close":77300.0},{"date":"2017-04-06","close":77200.0},{"date":"2017-04-07","close":77400.0},{"date":"2017-04-10","close":76400.0},{"date":"2017-04-11","close":76500.0},{"date":"2017-04-12","close":76200.0},{"date":"2017-04-13","close":75600.0},{"date":"2017-04-14","close":75400.0},{"date":"2017-04-17","close":75200.0},{"date":"2017-04-18","close":75500.0},{"date":"2017-04-19","close":74900.0},{"date":"2017-04-20","close":74900.0},{"date":"2017-04-21","close":75100.0},{"date":"2017-04-24","close":74900.0},{"date":"2017-04-25","close":75500.0},{"date":"2017-04-26","close":75800.0},{"date":"2017-04-27","close":75600.0},{"date":"2017-04-28","close":75300.0},{"date":"2017-05-02","close":74600.0},{"date":"2017-05-04","close":74000.0},{"date":"2017-05-08","close":74100.0},{"date":"2017-05-10","close":74300.0},{"date":"2017-05-11","close":74900.0},{"date":"2017-05-12","close":74100.0},{"date":"2017-05-15","close":73300.0},{"date":"2017-05-16","close":74700.0},{"date":"2017-05-17","close":75500.0},{"date":"2017-05-18","close":75400.0},{"date":"2017-05-19","close":75900.0},{"date":"2017-05-22","close":78000.0},{"date":"2017-05-23","close":83700.0},{"date":"2017-05-24","close":81200.0},{"date":"2017-05-25","close":81400.0},{"date":"2017-05-26","close":80500.0},{"date":"2017-05-29","close":79000.0},{"date":"2017-05-30","close":78500.0},{"date":"2017-05-31","close":78300.0},{"date":"2017-06-01","close":78800.0},{"date":"2017-06-02","close":80100.0},{"date":"2017-06-05","close":80400.0},{"date":"2017-06-07","close":80200.0},{"date":"2017-06-08","close":80600.0},{"date":"2017-06-09","close":80300.0},{"date":"2017-06-12","close":78300.0},{"date":"2017-06-13","close":80000.0},{"date":"2017-06-14","close":80500.0},{"date":"2017-06-15","close":80200.0},{"date":"2017-06-16","close":80600.0},{"date":"2017-06-19","close":80700.0},{"date":"2017-06-20","close":80300.0},{"date":"2017-06-21","close":79500.0},{"date":"2017-06-22","close":80100.0},{"date":"2017-06-23","close":80900.0},{"date":"2017-06-26","close":81700.0},{"date":"2017-06-27","close":82800.0},{"date":"2017-06-28","close":81800.0},{"date":"2017-06-29","close":80400.0},{"date":"2017-06-30","close":80500.0},{"date":"2017-07-03","close":80000.0},{"date":"2017-07-04","close":80200.0},{"date":"2017-07-05","close":80800.0},{"date":"2017-07-06","close":80500.0},{"date":"2017-07-07","close":81600.0},{"date":"2017-07-10","close":82500.0},{"date":"2017-07-11","close":82300.0},{"date":"2017-07-12","close":83700.0},{"date":"2017-07-13","close":86300.0},{"date":"2017-07-14","close":88700.0},{"date":"2017-07-17","close":95400.0},{"date":"2017-07-18","close":93500.0},{"date":"2017-07-19","close":95800.0},{"date":"2017-07-20","close":91900.0},{"date":"2017-07-21","close":92000.0},{"date":"2017-07-24","close":90000.0},{"date":"2017-07-25","close":90000.0},{"date":"2017-07-26","close":88200.0},{"date":"2017-07-27","close":89600.0},{"date":"2017-07-28","close":89400.0},{"date":"2017-07-31","close":87200.0},{"date":"2017-08-01","close":89000.0},{"date":"2017-08-02","close":89700.0},{"date":"2017-08-03","close":88500.0},{"date":"2017-08-04","close":87600.0},{"date":"2017-08-07","close":87000.0},{"date":"2017-08-08","close":83900.0},{"date":"2017-08-09","close":82500.0},{"date":"2017-08-10","close":83200.0},{"date":"2017-08-11","close":81800.0},{"date":"2017-08-14","close":82600.0},{"date":"2017-08-16","close":81500.0},{"date":"2017-08-17","close":81400.0},{"date":"2017-08-18","close":82700.0},{"date":"2017-08-21","close":82200.0},{"date":"2017-08-22","close":81000.0},{"date":"2017-08-23","close":80800.0},{"date":"2017-08-24","close":81000.0},{"date":"2017-08-25","close":80500.0},{"date":"2017-08-28","close":79500.0},{"date":"2017-08-29","close":78700.0},{"date":"2017-08-30","close":77000.0},{"date":"2017-08-31","close":77000.0},{"date":"2017-09-01","close":78000.0},{"date":"2017-09-04","close":76100.0},{"date":"2017-09-05","close":75300.0},{"date":"2017-09-06","close":75000.0},{"date":"2017-09-07","close":76900.0},{"date":"2017-09-08","close":76500.0},{"date":"2017-09-11","close":74900.0},{"date":"2017-09-12","close":73800.0},{"date":"2017-09-13","close":72000.0},{"date":"2017-09-14","close":72600.0},{"date":"2017-09-15","close":73500.0},{"date":"2017-09-18","close":74000.0},{"date":"2017-09-19","close":74200.0},{"date":"2017-09-20","close":74200.0},{"date":"2017-09-21","close":74200.0},{"date":"2017-09-22","close":72700.0},{"date":"2017-09-25","close":71200.0},{"date":"2017-09-26","close":71400.0},{"date":"2017-09-27","close":71900.0},{"date":"2017-09-28","close":71800.0},{"date":"2017-09-29","close":73300.0},{"date":"2017-10-10","close":71700.0},{"date":"2017-10-11","close":71700.0},{"date":"2017-10-12","close":71300.0},{"date":"2017-10-13","close":70400.0},{"date":"2017-10-16","close":70000.0},{"date":"2017-10-17","close":69100.0},{"date":"2017-10-18","close":69400.0},{"date":"2017-10-19","close":69500.0},{"date":"2017-10-20","close":71800.0},{"date":"2017-10-23","close":71700.0},{"date":"2017-10-24","close":71500.0},{"date":"2017-10-25","close":71300.0},{"date":"2017-10-26","close":71300.0},{"date":"2017-10-27","close":71800.0},{"date":"2017-10-30","close":71500.0},{"date":"2017-10-31","close":71000.0},{"date":"2017-11-01","close":71200.0},{"date":"2017-11-02","close":70900.0},{"date":"2017-11-03","close":70200.0},{"date":"2017-11-06","close":70500.0},{"date":"2017-11-07","close":70900.0},{"date":"2017-11-08","close":71700.0},{"date":"2017-11-09","close":71100.0},{"date":"2017-11-10","close":71800.0},{"date":"2017-11-13","close":72200.0},{"date":"2017-11-14","close":72800.0},{"date":"2017-11-15","close":74700.0},{"date":"2017-11-16","close":76000.0},{"date":"2017-11-17","close":74900.0},{"date":"2017-11-20","close":76100.0},{"date":"2017-11-21","close":75100.0},{"date":"2017-11-22","close":76000.0},{"date":"2017-11-23","close":77000.0},{"date":"2017-11-24","close":77000.0},{"date":"2017-11-27","close":77500.0},{"date":"2017-11-28","close":77800.0},{"date":"2017-11-29","close":77000.0},{"date":"2017-11-30","close":77200.0},{"date":"2017-12-01","close":77600.0},{"date":"2017-12-04","close":77800.0},{"date":"2017-12-05","close":78500.0},{"date":"2017-12-06","close":79000.0},{"date":"2017-12-07","close":77900.0},{"date":"2017-12-08","close":76000.0},{"date":"2017-12-11","close":77000.0},{"date":"2017-12-12","close":77400.0},{"date":"2017-12-13","close":78600.0},{"date":"2017-12-14","close":79800.0},{"date":"2017-12-15","close":81900.0},{"date":"2017-12-18","close":79800.0},{"date":"2017-12-19","close":81800.0},{"date":"2017-12-20","close":82000.0},{"date":"2017-12-21","close":81400.0},{"date":"2017-12-22","close":80900.0},{"date":"2017-12-26","close":81900.0},{"date":"2017-12-27","close":82500.0},{"date":"2017-12-28","close":83000.0},{"date":"2018-01-02","close":74951.4688},{"date":"2018-01-03","close":75042.4297},{"date":"2018-01-04","close":73768.9766},{"date":"2018-01-05","close":73678.0234},{"date":"2018-01-08","close":73678.0234},{"date":"2018-01-09","close":73041.3047},{"date":"2018-01-10","close":73678.0234},{"date":"2018-01-11","close":72586.4844},{"date":"2018-01-12","close":72950.3359},{"date":"2018-01-15","close":72313.6172},{"date":"2018-01-16","close":73678.0234},{"date":"2018-01-17","close":72586.4844},{"date":"2018-01-18","close":72768.4141},{"date":"2018-01-19","close":72677.4375},{"date":"2018-01-22","close":73132.25},{"date":"2018-01-23","close":74132.8125},{"date":"2018-01-24","close":74132.8125},{"date":"2018-01-25","close":76224.9219},{"date":"2018-01-26","close":75588.1875},{"date":"2018-01-29","close":76861.6406},{"date":"2018-01-30","close":77134.5156},{"date":"2018-01-31","close":77316.4297},{"date":"2018-02-01","close":77316.4297},{"date":"2018-02-02","close":77862.1953},{"date":"2018-02-05","close":76861.6406},{"date":"2018-02-06","close":76224.9219},{"date":"2018-02-07","close":75770.1094},{"date":"2018-02-08","close":75497.2344},{"date":"2018-02-09","close":75406.2656},{"date":"2018-02-12","close":74496.6641},{"date":"2018-02-13","close":74951.4688},{"date":"2018-02-14","close":74860.5078},{"date":"2018-02-19","close":75497.2344},{"date":"2018-02-20","close":76042.9844},{"date":"2018-02-21","close":75770.1094},{"date":"2018-02-22","close":75770.1094},{"date":"2018-02-23","close":75497.2344},{"date":"2018-02-26","close":73859.9297},{"date":"2018-02-27","close":74132.8125},{"date":"2018-02-28","close":75042.4297},{"date":"2018-03-02","close":74132.8125},{"date":"2018-03-05","close":71858.8047},{"date":"2018-03-06","close":72768.4141},{"date":"2018-03-07","close":71858.8047},{"date":"2018-03-08","close":71494.9531},{"date":"2018-03-09","close":74223.7812},{"date":"2018-03-12","close":74587.6172},{"date":"2018-03-13","close":73950.8984},{"date":"2018-03-14","close":73496.1016},{"date":"2018-03-15","close":72586.4844},{"date":"2018-03-16","close":72768.4141},{"date":"2018-03-19","close":72313.6172},{"date":"2018-03-20","close":72404.5625},{"date":"2018-03-21","close":72313.6172},{"date":"2018-03-22","close":71767.8438},{"date":"2018-03-23","close":70312.4844},{"date":"2018-03-26","close":69766.7031},{"date":"2018-03-27","close":69311.9062},{"date":"2018-03-28","close":68220.375},{"date":"2018-03-29","close":67765.5859},{"date":"2018-03-30","close":67947.5156},{"date":"2018-04-02","close":67765.5859},{"date":"2018-04-03","close":68766.1484},{"date":"2018-04-04","close":69129.9844},{"date":"2018-04-05","close":69584.7891},{"date":"2018-04-06","close":69039.0234},{"date":"2018-04-09","close":68766.1484},{"date":"2018-04-10","close":68493.2656},{"date":"2018-04-11","close":68493.2656},{"date":"2018-04-12","close":69311.9062},{"date":"2018-04-13","close":70221.5234},{"date":"2018-04-16","close":69675.7578},{"date":"2018-04-17","close":70130.5547},{"date":"2018-04-18","close":69129.9844},{"date":"2018-04-19","close":70585.3594},{"date":"2018-04-20","close":70676.3203},{"date":"2018-04-23","close":71949.7578},{"date":"2018-04-24","close":71585.9297},{"date":"2018-04-25","close":70949.1953},{"date":"2018-04-26","close":70949.1953},{"date":"2018-04-27","close":70039.5859},{"date":"2018-04-30","close":74314.7344},{"date":"2018-05-02","close":79226.6016},{"date":"2018-05-03","close":79954.2812},{"date":"2018-05-04","close":80136.2109},{"date":"2018-05-08","close":104149.7812},{"date":"2018-05-09","close":96418.1328},{"date":"2018-05-10","close":100511.3516},{"date":"2018-05-11","close":128254.3281},{"date":"2018-05-14","close":122341.8984},{"date":"2018-05-15","close":120522.6797},{"date":"2018-05-16","close":98692.1562},{"date":"2018-05-17","close":103694.9766},{"date":"2018-05-18","close":102330.5703},{"date":"2018-05-21","close":108243.0078},{"date":"2018-05-23","close":106423.7969},{"date":"2018-05-24","close":101420.9766},{"date":"2018-05-25","close":85048.0703},{"date":"2018-05-28","close":110517.0312},{"date":"2018-05-29","close":102330.5703},{"date":"2018-05-30","close":99146.9531},{"date":"2018-05-31","close":97782.5469},{"date":"2018-06-01","close":94144.1328},{"date":"2018-06-04","close":91870.125},{"date":"2018-06-05","close":93689.3281},{"date":"2018-06-07","close":93234.5312},{"date":"2018-06-08","close":89596.0938},{"date":"2018-06-11","close":95053.7422},{"date":"2018-06-12","close":93689.3281},{"date":"2018-06-14","close":89869.0},{"date":"2018-06-15","close":93689.3281},{"date":"2018-06-18","close":98692.1562},{"date":"2018-06-19","close":92324.9141},{"date":"2018-06-20","close":97782.5469},{"date":"2018-06-21","close":91870.125},{"date":"2018-06-22","close":89232.2656},{"date":"2018-06-25","close":88140.7422},{"date":"2018-06-26","close":83228.875},{"date":"2018-06-27","close":79954.2812},{"date":"2018-06-28","close":75861.0625},{"date":"2018-06-29","close":78589.8828},{"date":"2018-07-02","close":74496.6641},{"date":"2018-07-03","close":77043.5547},{"date":"2018-07-04","close":77680.2734},{"date":"2018-07-05","close":76861.6406},{"date":"2018-07-06","close":78407.9609},{"date":"2018-07-09","close":74223.7812},{"date":"2018-07-10","close":75406.2656},{"date":"2018-07-11","close":77316.4297},{"date":"2018-07-12","close":77134.5156},{"date":"2018-07-13","close":77680.2734},{"date":"2018-07-16","close":75952.0234},{"date":"2018-07-17","close":75770.1094},{"date":"2018-07-18","close":73859.9297},{"date":"2018-07-19","close":73950.8984},{"date":"2018-07-20","close":72495.5312},{"date":"2018-07-23","close":69311.9062},{"date":"2018-07-24","close":72313.6172},{"date":"2018-07-25","close":72768.4141},{"date":"2018-07-26","close":76406.8359},{"date":"2018-07-27","close":78862.7656},{"date":"2018-07-30","close":80045.2578},{"date":"2018-07-31","close":79226.6016},{"date":"2018-08-01","close":79408.5234},{"date":"2018-08-02","close":79408.5234},{"date":"2018-08-03","close":79954.2812},{"date":"2018-08-06","close":79863.3203},{"date":"2018-08-07","close":79044.6953},{"date":"2018-08-08","close":79226.6016},{"date":"2018-08-09","close":78135.0859},{"date":"2018-08-10","close":79772.375},{"date":"2018-08-13","close":74951.4688},{"date":"2018-08-14","close":75042.4297},{"date":"2018-08-16","close":76497.7812},{"date":"2018-08-17","close":79317.5625},{"date":"2018-08-20","close":78953.7266},{"date":"2018-08-21","close":78953.7266},{"date":"2018-08-22","close":80045.2578},{"date":"2018-08-23","close":82319.2656},{"date":"2018-08-24","close":82501.1875},{"date":"2018-08-27","close":81136.7734},{"date":"2018-08-28","close":80318.125},{"date":"2018-08-29","close":80318.125},{"date":"2018-08-30","close":80954.8516},{"date":"2018-08-31","close":81500.625},{"date":"2018-09-03","close":83228.875},{"date":"2018-09-04","close":83501.7422},{"date":"2018-09-05","close":86685.3672},{"date":"2018-09-06","close":87867.8516},{"date":"2018-09-07","close":87776.8906},{"date":"2018-09-10","close":87685.9297},{"date":"2018-09-11","close":88413.6172},{"date":"2018-09-12","close":88868.4219},{"date":"2018-09-13","close":88777.4453},{"date":"2018-09-14","close":89687.0703},{"date":"2018-09-17","close":88322.6641},{"date":"2018-09-18","close":86867.2812},{"date":"2018-09-19","close":83046.9531},{"date":"2018-09-20","close":81227.7344},{"date":"2018-09-21","close":81864.4688},{"date":"2018-09-27","close":81045.8125},{"date":"2018-09-28","close":79590.4609},{"date":"2018-10-01","close":78953.7266},{"date":"2018-10-02","close":78862.7656},{"date":"2018-10-04","close":80045.2578},{"date":"2018-10-05","close":79226.6016},{"date":"2018-10-08","close":78498.9141},{"date":"2018-10-10","close":73768.9766},{"date":"2018-10-11","close":71858.8047},{"date":"2018-10-12","close":73950.8984},{"date":"2018-10-15","close":73587.0547},{"date":"2018-10-16","close":73950.8984},{"date":"2018-10-17","close":74860.5078},{"date":"2018-10-18","close":74587.6172},{"date":"2018-10-19","close":74314.7344},{"date":"2018-10-22","close":73132.25},{"date":"2018-10-23","close":71858.8047},{"date":"2018-10-24","close":69675.7578},{"date":"2018-10-25","close":67947.5156},{"date":"2018-10-26","close":67310.7891},{"date":"2018-10-29","close":61944.1094},{"date":"2018-10-30","close":64581.9688},{"date":"2018-10-31","close":64763.8945},{"date":"2018-11-01","close":65946.375},{"date":"2018-11-02","close":67583.6562},{"date":"2018-11-05","close":66855.9766},{"date":"2018-11-06","close":67401.7344},{"date":"2018-11-07","close":68584.2188},{"date":"2018-11-08","close":69493.8359},{"date":"2018-11-09","close":69493.8359},{"date":"2018-11-12","close":69766.7031},{"date":"2018-11-13","close":69857.6797},{"date":"2018-11-14","close":70767.2734},{"date":"2018-11-15","close":70949.1953},{"date":"2018-11-16","close":71494.9531},{"date":"2018-11-19","close":71858.8047},{"date":"2018-11-20","close":72040.7344},{"date":"2018-11-21","close":71767.8438},{"date":"2018-11-22","close":71494.9531},{"date":"2018-11-23","close":72768.4141},{"date":"2018-11-26","close":73496.1016},{"date":"2018-11-27","close":74860.5078},{"date":"2018-11-28","close":75133.3672},{"date":"2018-11-29","close":75861.0625},{"date":"2018-11-30","close":77316.4297},{"date":"2018-12-03","close":77771.2344},{"date":"2018-12-04","close":78498.9141},{"date":"2018-12-05","close":80954.8516},{"date":"2018-12-06","close":81136.7734},{"date":"2018-12-07","close":83137.9141},{"date":"2018-12-10","close":80136.2109},{"date":"2018-12-11","close":78135.0859},{"date":"2018-12-12","close":77953.1562},{"date":"2018-12-13","close":79226.6016},{"date":"2018-12-14","close":78407.9609},{"date":"2018-12-17","close":77680.2734},{"date":"2018-12-18","close":73859.9297},{"date":"2018-12-19","close":75224.3281},{"date":"2018-12-20","close":75042.4297},{"date":"2018-12-21","close":73041.3047},{"date":"2018-12-24","close":72677.4375},{"date":"2018-12-26","close":71404.0},{"date":"2018-12-27","close":72980.4609},{"date":"2018-12-28","close":73258.6641},{"date":"2019-01-02","close":72424.0547},{"date":"2019-01-03","close":71867.6641},{"date":"2019-01-04","close":71496.7422},{"date":"2019-01-07","close":73073.1875},{"date":"2019-01-08","close":72794.9922},{"date":"2019-01-09","close":74927.8359},{"date":"2019-01-10","close":74649.6406},{"date":"2019-01-11","close":74649.6406},{"date":"2019-01-14","close":73444.1172},{"date":"2019-01-15","close":74093.2344},{"date":"2019-01-16","close":76226.0938},{"date":"2019-01-17","close":75391.5078},{"date":"2019-01-18","close":75484.2344},{"date":"2019-01-21","close":75391.5078},{"date":"2019-01-22","close":75298.7656},{"date":"2019-01-23","close":75576.9688},{"date":"2019-01-24","close":76689.75},{"date":"2019-01-25","close":77338.8828},{"date":"2019-01-28","close":77338.8828},{"date":"2019-01-29","close":76967.9609},{"date":"2019-01-30","close":77246.1484},{"date":"2019-01-31","close":76967.9609},{"date":"2019-02-01","close":81140.9062},{"date":"2019-02-07","close":85313.875},{"date":"2019-02-08","close":85777.5312},{"date":"2019-02-11","close":85963.0},{"date":"2019-02-12","close":90321.4297},{"date":"2019-02-13","close":87075.7969},{"date":"2019-02-14","close":87261.2578},{"date":"2019-02-15","close":85406.6094},{"date":"2019-02-18","close":85777.5312},{"date":"2019-02-19","close":85035.6797},{"date":"2019-02-20","close":84386.5547},{"date":"2019-02-21","close":82253.7031},{"date":"2019-02-22","close":82253.7031},{"date":"2019-02-25","close":82624.6406},{"date":"2019-02-26","close":83181.0234},{"date":"2019-02-27","close":83366.5},{"date":"2019-02-28","close":79842.6484},{"date":"2019-03-04","close":79935.3984},{"date":"2019-03-05","close":80491.7812},{"date":"2019-03-06","close":79657.1953},{"date":"2019-03-07","close":78080.7344},{"date":"2019-03-08","close":78637.1328},{"date":"2019-03-11","close":77338.8828},{"date":"2019-03-12","close":78173.4844},{"date":"2019-03-13","close":80491.7812},{"date":"2019-03-14","close":81326.375},{"date":"2019-03-15","close":79935.3984},{"date":"2019-03-18","close":79564.4531},{"date":"2019-03-19","close":79193.5312},{"date":"2019-03-20","close":78266.2031},{"date":"2019-03-21","close":76318.8281},{"date":"2019-03-22","close":76504.2891},{"date":"2019-03-25","close":75762.4219},{"date":"2019-03-26","close":76967.9609},{"date":"2019-03-27","close":75855.1562},{"date":"2019-03-28","close":75020.5703},{"date":"2019-03-29","close":75484.2344},{"date":"2019-04-01","close":75762.4219},{"date":"2019-04-02","close":75484.2344},{"date":"2019-04-03","close":75947.9062},{"date":"2019-04-04","close":75391.5078},{"date":"2019-04-05","close":76689.75},{"date":"2019-04-08","close":76597.0234},{"date":"2019-04-09","close":77338.8828},{"date":"2019-04-10","close":78080.7344},{"date":"2019-04-11","close":79749.9219},{"date":"2019-04-12","close":79378.9922},{"date":"2019-04-15","close":78451.6641},{"date":"2019-04-16","close":77617.0703},{"date":"2019-04-17","close":77802.5391},{"date":"2019-04-18","close":78266.2031},{"date":"2019-04-19","close":78544.4062},{"date":"2019-04-22","close":78544.4062},{"date":"2019-04-23","close":79378.9922},{"date":"2019-04-24","close":79378.9922},{"date":"2019-04-25","close":79378.9922},{"date":"2019-04-26","close":80306.3281},{"date":"2019-04-29","close":80306.3281},{"date":"2019-04-30","close":79935.3984},{"date":"2019-05-02","close":79564.4531},{"date":"2019-05-03","close":79471.7266},{"date":"2019-05-07","close":79008.0547},{"date":"2019-05-08","close":77524.3516},{"date":"2019-05-09","close":77709.8203},{"date":"2019-05-10","close":76133.3594},{"date":"2019-05-13","close":75113.2969},{"date":"2019-05-14","close":75298.7656},{"date":"2019-05-15","close":76133.3594},{"date":"2019-05-16","close":77153.4141},{"date":"2019-05-17","close":77153.4141},{"date":"2019-05-20","close":76226.0938},{"date":"2019-05-21","close":76318.8281},{"date":"2019-05-22","close":76411.5625},{"date":"2019-05-23","close":75206.0391},{"date":"2019-05-24","close":73907.7812},{"date":"2019-05-27","close":74649.6406},{"date":"2019-05-28","close":75391.5078},{"date":"2019-05-29","close":75206.0391},{"date":"2019-05-30","close":74835.1172},{"date":"2019-05-31","close":74742.375},{"date":"2019-06-03","close":74927.8359},{"date":"2019-06-04","close":76133.3594},{"date":"2019-06-05","close":76226.0938},{"date":"2019-06-07","close":76875.2109},{"date":"2019-06-10","close":77709.8203},{"date":"2019-06-11","close":77617.0703},{"date":"2019-06-12","close":79100.7969},{"date":"2019-06-13","close":80862.7188},{"date":"2019-06-14","close":81697.3125},{"date":"2019-06-17","close":81790.0391},{"date":"2019-06-18","close":81975.5},{"date":"2019-06-19","close":83273.75},{"date":"2019-06-20","close":83366.5},{"date":"2019-06-21","close":83273.75},{"date":"2019-06-24","close":82810.0938},{"date":"2019-06-25","close":81604.5781},{"date":"2019-06-26","close":80491.7812},{"date":"2019-06-27","close":80491.7812},{"date":"2019-06-28","close":79657.1953},{"date":"2019-07-01","close":80677.2656},{"date":"2019-07-02","close":80955.4453},{"date":"2019-07-03","close":78729.8828},{"date":"2019-07-04","close":77895.2812},{"date":"2019-07-05","close":77709.8203},{"date":"2019-07-08","close":75576.9688},{"date":"2019-07-09","close":75947.9062},{"date":"2019-07-10","close":76504.2891},{"date":"2019-07-11","close":76689.75},{"date":"2019-07-12","close":76967.9609},{"date":"2019-07-15","close":75947.9062},{"date":"2019-07-16","close":75762.4219},{"date":"2019-07-17","close":74742.375},{"date":"2019-07-18","close":74649.6406},{"date":"2019-07-19","close":75391.5078},{"date":"2019-07-22","close":77895.2812},{"date":"2019-07-23","close":78358.9375},{"date":"2019-07-24","close":78266.2031},{"date":"2019-07-25","close":76226.0938},{"date":"2019-07-26","close":76318.8281},{"date":"2019-07-29","close":74742.375},{"date":"2019-07-30","close":75947.9062},{"date":"2019-07-31","close":76133.3594},{"date":"2019-08-01","close":76967.9609},{"date":"2019-08-02","close":77431.6094},{"date":"2019-08-05","close":74278.7031},{"date":"2019-08-06","close":73536.8516},{"date":"2019-08-07","close":75020.5703},{"date":"2019-08-08","close":75762.4219},{"date":"2019-08-09","close":75947.9062},{"date":"2019-08-12","close":75947.9062},{"date":"2019-08-13","close":75855.1562},{"date":"2019-08-14","close":75855.1562},{"date":"2019-08-16","close":75855.1562},{"date":"2019-08-19","close":77431.6094},{"date":"2019-08-20","close":77617.0703},{"date":"2019-08-21","close":77895.2812},{"date":"2019-08-22","close":77709.8203},{"date":"2019-08-23","close":77153.4141},{"date":"2019-08-26","close":75484.2344},{"date":"2019-08-27","close":75762.4219},{"date":"2019-08-28","close":76689.75},{"date":"2019-08-29","close":77895.2812},{"date":"2019-08-30","close":78080.7344},{"date":"2019-09-02","close":77802.5391},{"date":"2019-09-03","close":77802.5391},{"date":"2019-09-04","close":77338.8828},{"date":"2019-09-05","close":77153.4141},{"date":"2019-09-06","close":77246.1484},{"date":"2019-09-09","close":77153.4141},{"date":"2019-09-10","close":80862.7188},{"date":"2019-09-11","close":82160.9688},{"date":"2019-09-16","close":83922.8906},{"date":"2019-09-17","close":83922.8906},{"date":"2019-09-18","close":84015.625},{"date":"2019-09-19","close":83459.2344},{"date":"2019-09-20","close":83366.5},{"date":"2019-09-23","close":83366.5},{"date":"2019-09-24","close":82531.8984},{"date":"2019-09-25","close":80584.5156},{"date":"2019-09-26","close":79286.2734},{"date":"2019-09-27","close":78080.7344},{"date":"2019-09-30","close":77802.5391},{"date":"2019-10-01","close":77153.4141},{"date":"2019-10-02","close":77060.6797},{"date":"2019-10-04","close":77153.4141},{"date":"2019-10-07","close":76875.2109},{"date":"2019-10-08","close":75947.9062},{"date":"2019-10-10","close":75947.9062},{"date":"2019-10-11","close":76226.0938},{"date":"2019-10-14","close":77431.6094},{"date":"2019-10-15","close":76875.2109},{"date":"2019-10-16","close":76875.2109},{"date":"2019-10-17","close":75855.1562},{"date":"2019-10-18","close":76133.3594},{"date":"2019-10-21","close":74742.375},{"date":"2019-10-22","close":75576.9688},{"date":"2019-10-23","close":75762.4219},{"date":"2019-10-24","close":75576.9688},{"date":"2019-10-25","close":75391.5078},{"date":"2019-10-28","close":75576.9688},{"date":"2019-10-29","close":76040.625},{"date":"2019-10-30","close":76967.9609},{"date":"2019-10-31","close":76875.2109},{"date":"2019-11-01","close":76318.8281},{"date":"2019-11-04","close":75947.9062},{"date":"2019-11-05","close":75947.9062},{"date":"2019-11-06","close":76318.8281},{"date":"2019-11-07","close":76875.2109},{"date":"2019-11-08","close":76875.2109},{"date":"2019-11-11","close":76689.75},{"date":"2019-11-12","close":76875.2109},{"date":"2019-11-13","close":76689.75},{"date":"2019-11-14","close":77153.4141},{"date":"2019-11-15","close":76318.8281},{"date":"2019-11-18","close":76318.8281},{"date":"2019-11-19","close":76040.625},{"date":"2019-11-20","close":75669.6797},{"date":"2019-11-21","close":75113.2969},{"date":"2019-11-22","close":74649.6406},{"date":"2019-11-25","close":74464.1797},{"date":"2019-11-26","close":74556.9141},{"date":"2019-11-27","close":74649.6406},{"date":"2019-11-28","close":74464.1797},{"date":"2019-11-29","close":74927.8359},{"date":"2019-12-02","close":74556.9141},{"date":"2019-12-03","close":74649.6406},{"date":"2019-12-04","close":75484.2344},{"date":"2019-12-05","close":75298.7656},{"date":"2019-12-06","close":75113.2969},{"date":"2019-12-09","close":76226.0938},{"date":"2019-12-10","close":76875.2109},{"date":"2019-12-11","close":76782.4922},{"date":"2019-12-12","close":76782.4922},{"date":"2019-12-13","close":76875.2109},{"date":"2019-12-16","close":76967.9609},{"date":"2019-12-17","close":77895.2812},{"date":"2019-12-18","close":78544.4062},{"date":"2019-12-19","close":79008.0547},{"date":"2019-12-20","close":79749.9219},{"date":"2019-12-23","close":79842.6484},{"date":"2019-12-24","close":81604.5781},{"date":"2019-12-26","close":81048.1797},{"date":"2019-12-27","close":80199.0234},{"date":"2019-12-30","close":77934.5625},{"date":"2020-01-02","close":78595.0312},{"date":"2020-01-03","close":78406.3203},{"date":"2020-01-06","close":76896.7031},{"date":"2020-01-07","close":78217.625},{"date":"2020-01-08","close":76236.2422},{"date":"2020-01-09","close":76424.9375},{"date":"2020-01-10","close":76613.6562},{"date":"2020-01-13","close":76236.2422},{"date":"2020-01-14","close":76236.2422},{"date":"2020-01-15","close":76236.2422},{"date":"2020-01-16","close":76236.2422},{"date":"2020-01-17","close":76613.6562},{"date":"2020-01-20","close":76802.3516},{"date":"2020-01-21","close":76519.2969},{"date":"2020-01-22","close":76613.6562},{"date":"2020-01-23","close":76613.6562},{"date":"2020-01-28","close":75292.7266},{"date":"2020-01-29","close":75953.1719},{"date":"2020-01-30","close":75292.7266},{"date":"2020-01-31","close":73783.0938},{"date":"2020-02-03","close":75292.7266},{"date":"2020-02-04","close":75764.4766},{"date":"2020-02-05","close":75387.0703},{"date":"2020-02-06","close":75387.0703},{"date":"2020-02-07","close":75198.3594},{"date":"2020-02-10","close":75292.7266},{"date":"2020-02-11","close":75198.3594},{"date":"2020-02-12","close":76141.8906},{"date":"2020-02-13","close":75764.4766},{"date":"2020-02-14","close":75953.1719},{"date":"2020-02-17","close":76141.8906},{"date":"2020-02-18","close":75953.1719},{"date":"2020-02-19","close":75387.0703},{"date":"2020-02-20","close":76141.8906},{"date":"2020-02-21","close":76330.5938},{"date":"2020-02-24","close":74537.9062},{"date":"2020-02-25","close":75198.3594},{"date":"2020-02-26","close":75764.4766},{"date":"2020-02-27","close":75481.4297},{"date":"2020-02-28","close":73688.7422},{"date":"2020-03-02","close":73688.7422},{"date":"2020-03-03","close":74632.25},{"date":"2020-03-04","close":75292.7266},{"date":"2020-03-05","close":75481.4297},{"date":"2020-03-06","close":74632.25},{"date":"2020-03-09","close":74632.25},{"date":"2020-03-10","close":73028.2734},{"date":"2020-03-11","close":73594.3828},{"date":"2020-03-12","close":73594.3828},{"date":"2020-03-13","close":68405.0391},{"date":"2020-03-16","close":70103.3672},{"date":"2020-03-17","close":66046.2422},{"date":"2020-03-18","close":67933.2812},{"date":"2020-03-19","close":65102.7305},{"date":"2020-03-20","close":66706.7031},{"date":"2020-03-23","close":64819.6797},{"date":"2020-03-24","close":66612.3516},{"date":"2020-03-25","close":68310.6875},{"date":"2020-03-26","close":68971.1484},{"date":"2020-03-27","close":68121.9844},{"date":"2020-03-30","close":69159.8516},{"date":"2020-03-31","close":72933.9297},{"date":"2020-04-01","close":76236.2422},{"date":"2020-04-02","close":75764.4766},{"date":"2020-04-03","close":75481.4297},{"date":"2020-04-06","close":75292.7266},{"date":"2020-04-07","close":75009.6562},{"date":"2020-04-08","close":74915.3125},{"date":"2020-04-09","close":75481.4297},{"date":"2020-04-10","close":75009.6562},{"date":"2020-04-13","close":74160.5},{"date":"2020-04-14","close":74632.25},{"date":"2020-04-16","close":74820.9531},{"date":"2020-04-17","close":74632.25},{"date":"2020-04-20","close":74632.25},{"date":"2020-04-21","close":74537.9062},{"date":"2020-04-22","close":74537.9062},{"date":"2020-04-23","close":74537.9062},{"date":"2020-04-24","close":74349.2031},{"date":"2020-04-27","close":74915.3125},{"date":"2020-04-28","close":73877.4453},{"date":"2020-04-29","close":74443.5469},{"date":"2020-05-04","close":75858.8359},{"date":"2020-05-06","close":75670.1328},{"date":"2020-05-07","close":75104.0156},{"date":"2020-05-08","close":74726.6172},{"date":"2020-05-11","close":73216.9844},{"date":"2020-05-12","close":72650.8594},{"date":"2020-05-13","close":72273.4609},{"date":"2020-05-14","close":71046.8906},{"date":"2020-05-15","close":71046.8906},{"date":"2020-05-18","close":70197.7266},{"date":"2020-05-19","close":71612.9922},{"date":"2020-05-20","close":72179.1094},{"date":"2020-05-21","close":72179.1094},{"date":"2020-05-22","close":71518.6484},{"date":"2020-05-25","close":71518.6484},{"date":"2020-05-26","close":72179.1094},{"date":"2020-05-27","close":73405.6875},{"date":"2020-05-28","close":73216.9844},{"date":"2020-05-29","close":73500.0469},{"date":"2020-06-01","close":73311.3438},{"date":"2020-06-02","close":95295.2969},{"date":"2020-06-03","close":123600.8281},{"date":"2020-06-04","close":114637.4062},{"date":"2020-06-05","close":116524.4531},{"date":"2020-06-08","close":112278.6172},{"date":"2020-06-09","close":108976.2969},{"date":"2020-06-10","close":108032.7969},{"date":"2020-06-11","close":101428.1641},{"date":"2020-06-12","close":99069.3672},{"date":"2020-06-15","close":94257.4297},{"date":"2020-06-16","close":97654.0938},{"date":"2020-06-17","close":99069.3672},{"date":"2020-06-18","close":108032.7969},{"date":"2020-06-19","close":140112.3906},{"date":"2020-06-22","close":114165.6562},{"date":"2020-06-23","close":110391.5938},{"date":"2020-06-24","close":106145.75},{"date":"2020-06-25","close":122657.3125},{"date":"2020-06-26","close":110863.3359},{"date":"2020-06-29","close":101428.1641},{"date":"2020-06-30","close":100484.6484},{"date":"2020-07-01","close":98125.8516},{"date":"2020-07-02","close":99069.3672},{"date":"2020-07-03","close":98597.6094},{"date":"2020-07-06","close":105202.2266},{"date":"2020-07-07","close":101899.9219},{"date":"2020-07-08","close":110863.3359},{"date":"2020-07-09","close":108504.5391},{"date":"2020-07-10","close":108504.5391},{"date":"2020-07-13","close":108504.5391},{"date":"2020-07-14","close":104730.4766},{"date":"2020-07-15","close":105202.2266},{"date":"2020-07-16","close":101428.1641},{"date":"2020-07-17","close":101428.1641},{"date":"2020-07-20","close":100012.8906},{"date":"2020-07-21","close":107561.0234},{"date":"2020-07-22","close":105673.9922},{"date":"2020-07-23","close":104730.4766},{"date":"2020-07-24","close":103786.9531},{"date":"2020-07-27","close":104730.4766},{"date":"2020-07-28","close":102843.4375},{"date":"2020-07-29","close":106145.75},{"date":"2020-07-30","close":102843.4375},{"date":"2020-07-31","close":103315.1953},{"date":"2020-08-03","close":101899.9219},{"date":"2020-08-04","close":102843.4375},{"date":"2020-08-05","close":102371.6797},{"date":"2020-08-06","close":101428.1641},{"date":"2020-08-07","close":101428.1641},{"date":"2020-08-10","close":101899.9219},{"date":"2020-08-11","close":104730.4766},{"date":"2020-08-12","close":101899.9219},{"date":"2020-08-13","close":103315.1953},{"date":"2020-08-14","close":105202.2266},{"date":"2020-08-18","close":97654.0938},{"date":"2020-08-19","close":95767.0469},{"date":"2020-08-20","close":91898.6328},{"date":"2020-08-21","close":93502.6094},{"date":"2020-08-24","close":92087.3359},{"date":"2020-08-25","close":96238.8125},{"date":"2020-08-26","close":94823.5469},{"date":"2020-08-27","close":91992.9766},{"date":"2020-08-28","close":92747.7969},{"date":"2020-08-31","close":92087.3359},{"date":"2020-09-01","close":92087.3359},{"date":"2020-09-02","close":91992.9766},{"date":"2020-09-03","close":92842.1562},{"date":"2020-09-04","close":92181.6953},{"date":"2020-09-07","close":100012.8906},{"date":"2020-09-08","close":94163.0781},{"date":"2020-09-09","close":92276.0469},{"date":"2020-09-10","close":92936.5},{"date":"2020-09-11","close":92276.0469},{"date":"2020-09-14","close":92181.6953},{"date":"2020-09-15","close":95767.0469},{"date":"2020-09-16","close":95767.0469},{"date":"2020-09-17","close":94257.4297},{"date":"2020-09-18","close":94257.4297},{"date":"2020-09-21","close":92936.5},{"date":"2020-09-22","close":90294.6562},{"date":"2020-09-23","close":89539.8359},{"date":"2020-09-24","close":89728.5391},{"date":"2020-09-25","close":90577.7031},{"date":"2020-09-28","close":91521.2266},{"date":"2020-09-29","close":92370.3906},{"date":"2020-10-05","close":92936.5},{"date":"2020-10-06","close":93974.3672},{"date":"2020-10-07","close":94257.4297},{"date":"2020-10-08","close":93974.3672},{"date":"2020-10-12","close":93974.3672},{"date":"2020-10-13","close":93596.9609},{"date":"2020-10-14","close":90483.3594},{"date":"2020-10-15","close":90577.7031},{"date":"2020-10-16","close":95295.2969},{"date":"2020-10-19","close":95295.2969},{"date":"2020-10-20","close":94823.5469},{"date":"2020-10-21","close":94823.5469},{"date":"2020-10-22","close":97654.0938},{"date":"2020-10-23","close":97182.3438},{"date":"2020-10-26","close":94351.7734},{"date":"2020-10-27","close":96238.8125},{"date":"2020-10-28","close":97182.3438},{"date":"2020-10-29","close":94351.7734},{"date":"2020-10-30","close":91143.8203},{"date":"2020-11-02","close":91332.5312},{"date":"2020-11-03","close":92842.1562},{"date":"2020-11-04","close":95767.0469},{"date":"2020-11-05","close":94823.5469},{"date":"2020-11-06","close":94823.5469},{"date":"2020-11-09","close":97182.3438},{"date":"2020-11-10","close":101899.9219},{"date":"2020-11-11","close":98125.8516},{"date":"2020-11-12","close":98125.8516},{"date":"2020-11-13","close":98597.6094},{"date":"2020-11-16","close":103786.9531},{"date":"2020-11-17","close":99069.3672},{"date":"2020-11-18","close":100956.4062},{"date":"2020-11-19","close":97182.3438},{"date":"2020-11-20","close":97654.0938},{"date":"2020-11-23","close":105673.9922},{"date":"2020-11-24","close":104730.4766},{"date":"2020-11-25","close":103315.1953},{"date":"2020-11-26","close":103315.1953},{"date":"2020-11-27","close":105202.2266},{"date":"2020-11-30","close":102371.6797},{"date":"2020-12-01","close":104258.7109},{"date":"2020-12-02","close":101899.9219},{"date":"2020-12-03","close":100956.4062},{"date":"2020-12-04","close":100484.6484},{"date":"2020-12-07","close":100012.8906},{"date":"2020-12-08","close":99069.3672},{"date":"2020-12-09","close":100956.4062},{"date":"2020-12-10","close":100012.8906},{"date":"2020-12-11","close":102371.6797},{"date":"2020-12-14","close":106145.75},{"date":"2020-12-15","close":104730.4766},{"date":"2020-12-16","close":101899.9219},{"date":"2020-12-17","close":100956.4062},{"date":"2020-12-18","close":100484.6484},{"date":"2020-12-21","close":100484.6484},{"date":"2020-12-22","close":98597.6094},{"date":"2020-12-23","close":98597.6094},{"date":"2020-12-24","close":101428.1641},{"date":"2020-12-28","close":100484.6484},{"date":"2020-12-29","close":102398.6406},{"date":"2020-12-30","close":102398.6406},{"date":"2021-01-04","close":101441.6484},{"date":"2021-01-05","close":103834.1328},{"date":"2021-01-06","close":103834.1328},{"date":"2021-01-07","close":105748.125},{"date":"2021-01-08","close":105748.125},{"date":"2021-01-11","close":106705.125},{"date":"2021-01-12","close":105748.125},{"date":"2021-01-13","close":105748.125},{"date":"2021-01-14","close":106226.6172},{"date":"2021-01-15","close":103355.6328},{"date":"2021-01-18","close":100963.1484},{"date":"2021-01-19","close":101920.1406},{"date":"2021-01-20","close":102398.6406},{"date":"2021-01-21","close":105748.125},{"date":"2021-01-22","close":108140.6172},{"date":"2021-01-25","close":107662.1172},{"date":"2021-01-26","close":106226.6172},{"date":"2021-01-27","close":106226.6172},{"date":"2021-01-28","close":107183.625},{"date":"2021-01-29","close":103355.6328},{"date":"2021-02-01","close":103355.6328},{"date":"2021-02-02","close":102398.6406},{"date":"2021-02-03","close":102877.1406},{"date":"2021-02-04","close":104312.6328},{"date":"2021-02-05","close":103834.1328},{"date":"2021-02-08","close":102398.6406},{"date":"2021-02-09","close":101920.1406},{"date":"2021-02-10","close":101441.6484},{"date":"2021-02-15","close":101441.6484},{"date":"2021-02-16","close":101441.6484},{"date":"2021-02-17","close":101920.1406},{"date":"2021-02-18","close":102398.6406},{"date":"2021-02-19","close":104791.125},{"date":"2021-02-22","close":106226.6172},{"date":"2021-02-23","close":106226.6172},{"date":"2021-02-24","close":103834.1328},{"date":"2021-02-25","close":106226.6172},{"date":"2021-02-26","close":104791.125},{"date":"2021-03-02","close":109097.6172},{"date":"2021-03-03","close":108619.1172},{"date":"2021-03-04","close":109576.1172},{"date":"2021-03-05","close":109576.1172},{"date":"2021-03-08","close":111011.6094},{"date":"2021-03-09","close":108619.1172},{"date":"2021-03-10","close":106705.125},{"date":"2021-03-11","close":108140.6172},{"date":"2021-03-12","close":109097.6172},{"date":"2021-03-15","close":111968.6094},{"date":"2021-03-16","close":111011.6094},{"date":"2021-03-17","close":110533.1094},{"date":"2021-03-18","close":111011.6094},{"date":"2021-03-19","close":110533.1094},{"date":"2021-03-22","close":108140.6172},{"date":"2021-03-23","close":106226.6172},{"date":"2021-03-24","close":106705.125},{"date":"2021-03-25","close":106226.6172},{"date":"2021-03-26","close":110054.6016},{"date":"2021-03-29","close":126323.5469},{"date":"2021-03-30","close":119624.5781},{"date":"2021-03-31","close":129673.0312},{"date":"2021-04-01","close":129194.5469},{"date":"2021-04-02","close":135893.5312},{"date":"2021-04-05","close":137807.5156},{"date":"2021-04-06","close":133979.5156},{"date":"2021-04-07","close":129673.0312},{"date":"2021-04-08","close":133022.5312},{"date":"2021-04-09","close":127280.5547},{"date":"2021-04-12","close":128716.0391},{"date":"2021-04-13","close":129673.0312},{"date":"2021-04-14","close":128716.0391},{"date":"2021-04-15","close":129194.5469},{"date":"2021-04-16","close":138286.0312},{"date":"2021-04-19","close":136372.0312},{"date":"2021-04-20","close":133979.5156},{"date":"2021-04-21","close":130151.5391},{"date":"2021-04-22","close":132544.0312},{"date":"2021-04-23","close":130630.0391},{"date":"2021-04-26","close":134936.5312},{"date":"2021-04-27","close":146898.9844},{"date":"2021-04-28","close":140200.0},{"date":"2021-04-29","close":137807.5156},{"date":"2021-04-30","close":138764.5156},{"date":"2021-05-03","close":134936.5312},{"date":"2021-05-04","close":175130.375},{"date":"2021-05-06","close":168431.4219},{"date":"2021-05-07","close":167474.4375},{"date":"2021-05-10","close":159339.9375},{"date":"2021-05-11","close":155511.9531},{"date":"2021-05-12","close":152162.4531},{"date":"2021-05-13","close":149769.9531},{"date":"2021-05-14","close":148812.9688},{"date":"2021-05-17","close":144027.9844},{"date":"2021-05-18","close":142592.5156},{"date":"2021-05-20","close":136850.5156},{"date":"2021-05-21","close":136850.5156},{"date":"2021-05-24","close":128716.0391},{"date":"2021-05-25","close":128716.0391},{"date":"2021-05-26","close":126323.5469},{"date":"2021-05-27","close":124888.0547},{"date":"2021-05-28","close":127759.0547},{"date":"2021-05-31","close":127759.0547},{"date":"2021-06-01","close":130630.0391},{"date":"2021-06-02","close":133979.5156},{"date":"2021-06-03","close":129673.0312},{"date":"2021-06-04","close":128237.5469},{"date":"2021-06-07","close":126802.0547},{"date":"2021-06-08","close":125366.5625},{"date":"2021-06-09","close":122495.5547},{"date":"2021-06-10","close":121538.5703},{"date":"2021-06-11","close":122974.0703},{"date":"2021-06-14","close":125366.5625},{"date":"2021-06-15","close":123931.0547},{"date":"2021-06-16","close":122495.5547},{"date":"2021-06-17","close":122974.0703},{"date":"2021-06-18","close":123931.0547},{"date":"2021-06-21","close":122974.0703},{"date":"2021-06-22","close":124409.5625},{"date":"2021-06-23","close":130151.5391},{"date":"2021-06-24","close":127280.5547},{"date":"2021-06-25","close":127280.5547},{"date":"2021-06-28","close":126323.5469},{"date":"2021-06-29","close":123931.0547},{"date":"2021-06-30","close":123452.5625},{"date":"2021-07-01","close":123931.0547},{"date":"2021-07-02","close":127280.5547},{"date":"2021-07-05","close":126802.0547},{"date":"2021-07-06","close":125845.0547},{"date":"2021-07-07","close":123931.0547},{"date":"2021-07-08","close":121060.0703},{"date":"2021-07-09","close":116753.6016},{"date":"2021-07-12","close":118189.0859},{"date":"2021-07-13","close":120581.5703},{"date":"2021-07-14","close":119146.0859},{"date":"2021-07-15","close":119146.0859},{"date":"2021-07-16","close":118189.0859},{"date":"2021-07-19","close":117232.0938},{"date":"2021-07-20","close":115796.5938},{"date":"2021-07-21","close":114361.1016},{"date":"2021-07-22","close":117232.0938},{"date":"2021-07-23","close":119146.0859},{"date":"2021-07-26","close":119146.0859},{"date":"2021-07-27","close":117232.0938},{"date":"2021-07-28","close":115796.5938},{"date":"2021-07-29","close":113882.5938},{"date":"2021-07-30","close":114361.1016},{"date":"2021-08-02","close":112925.6016},{"date":"2021-08-03","close":113404.1016},{"date":"2021-08-04","close":113882.5938},{"date":"2021-08-05","close":115318.0938},{"date":"2021-08-06","close":115318.0938},{"date":"2021-08-09","close":113882.5938},{"date":"2021-08-10","close":113404.1016},{"date":"2021-08-11","close":114839.5938},{"date":"2021-08-12","close":115318.0938},{"date":"2021-08-13","close":112447.1016},{"date":"2021-08-17","close":106226.6172},{"date":"2021-08-18","close":107183.625},{"date":"2021-08-19","close":104312.6328},{"date":"2021-08-20","close":100006.1406},{"date":"2021-08-23","close":101920.1406},{"date":"2021-08-24","close":105269.625},{"date":"2021-08-25","close":104791.125},{"date":"2021-08-26","close":104312.6328},{"date":"2021-08-27","close":104791.125},{"date":"2021-08-30","close":106226.6172},{"date":"2021-08-31","close":105748.125},{"date":"2021-09-01","close":107183.625},{"date":"2021-09-02","close":108619.1172},{"date":"2021-09-03","close":114839.5938},{"date":"2021-09-06","close":114839.5938},{"date":"2021-09-07","close":115318.0938},{"date":"2021-09-08","close":114839.5938},{"date":"2021-09-09","close":112925.6016},{"date":"2021-09-10","close":111968.6094},{"date":"2021-09-13","close":111968.6094},{"date":"2021-09-14","close":111968.6094},{"date":"2021-09-15","close":111011.6094},{"date":"2021-09-16","close":110054.6016},{"date":"2021-09-17","close":107662.1172},{"date":"2021-09-23","close":102398.6406},{"date":"2021-09-24","close":103355.6328},{"date":"2021-09-27","close":103834.1328},{"date":"2021-09-28","close":100484.6484},{"date":"2021-09-29","close":99527.6484},{"date":"2021-09-30","close":101441.6484},{"date":"2021-10-01","close":97613.6562},{"date":"2021-10-05","close":93881.375},{"date":"2021-10-06","close":90531.875},{"date":"2021-10-07","close":94838.3594},{"date":"2021-10-08","close":96178.1641},{"date":"2021-10-12","close":94551.2656},{"date":"2021-10-13","close":97613.6562},{"date":"2021-10-14","close":98092.1562},{"date":"2021-10-15","close":99527.6484},{"date":"2021-10-18","close":98570.6562},{"date":"2021-10-19","close":98570.6562},{"date":"2021-10-20","close":99049.1562},{"date":"2021-10-21","close":100006.1406},{"date":"2021-10-22","close":98570.6562},{"date":"2021-10-25","close":102877.1406},{"date":"2021-10-26","close":102398.6406},{"date":"2021-10-27","close":106226.6172},{"date":"2021-10-28","close":107662.1172},{"date":"2021-10-29","close":104312.6328},{"date":"2021-11-01","close":105269.625},{"date":"2021-11-02","close":103355.6328},{"date":"2021-11-03","close":102398.6406},{"date":"2021-11-04","close":101441.6484},{"date":"2021-11-05","close":99527.6484},{"date":"2021-11-08","close":100484.6484},{"date":"2021-11-09","close":100484.6484},{"date":"2021-11-10","close":98570.6562},{"date":"2021-11-11","close":97613.6562},{"date":"2021-11-12","close":100484.6484},{"date":"2021-11-15","close":101441.6484},{"date":"2021-11-16","close":102877.1406},{"date":"2021-11-17","close":100963.1484},{"date":"2021-11-18","close":100484.6484},{"date":"2021-11-19","close":100006.1406},{"date":"2021-11-22","close":100963.1484},{"date":"2021-11-23","close":101920.1406},{"date":"2021-11-24","close":102398.6406},{"date":"2021-11-25","close":101920.1406},{"date":"2021-11-26","close":99049.1562},{"date":"2021-11-29","close":95699.6562},{"date":"2021-11-30","close":90149.0859},{"date":"2021-12-01","close":94551.2656},{"date":"2021-12-02","close":97613.6562},{"date":"2021-12-03","close":98570.6562},{"date":"2021-12-06","close":99527.6484},{"date":"2021-12-07","close":100963.1484},{"date":"2021-12-08","close":101441.6484},{"date":"2021-12-09","close":101920.1406},{"date":"2021-12-10","close":103834.1328},{"date":"2021-12-13","close":104312.6328},{"date":"2021-12-14","close":103834.1328},{"date":"2021-12-15","close":103834.1328},{"date":"2021-12-16","close":104791.125},{"date":"2021-12-17","close":106705.125},{"date":"2021-12-20","close":103834.1328},{"date":"2021-12-21","close":101920.1406},{"date":"2021-12-22","close":100484.6484},{"date":"2021-12-23","close":100484.6484},{"date":"2021-12-24","close":103355.6328},{"date":"2021-12-27","close":102877.1406},{"date":"2021-12-28","close":104312.6328},{"date":"2021-12-29","close":105768.1562},{"date":"2021-12-30","close":106253.3281},{"date":"2022-01-03","close":110000.0},{"date":"2022-01-04","close":107708.8516},{"date":"2022-01-05","close":111590.25},{"date":"2022-01-06","close":112075.4297},{"date":"2022-01-07","close":113045.7812},{"date":"2022-01-10","close":112075.4297},{"date":"2022-01-11","close":108679.2109},{"date":"2022-01-12","close":110619.9062},{"date":"2022-01-13","close":109649.5547},{"date":"2022-01-14","close":108679.2109},{"date":"2022-01-17","close":105282.9766},{"date":"2022-01-18","close":101886.7578},{"date":"2022-01-19","close":101886.7578},{"date":"2022-01-20","close":104312.6328},{"date":"2022-01-21","close":104312.6328},{"date":"2022-01-24","close":99460.8828},{"date":"2022-01-25","close":96549.8281},{"date":"2022-01-26","close":96549.8281},{"date":"2022-01-27","close":96840.9375},{"date":"2022-01-28","close":100431.2344},{"date":"2022-02-03","close":101886.7578},{"date":"2022-02-04","close":103827.4609},{"date":"2022-02-07","close":104797.8047},{"date":"2022-02-08","close":104797.8047},{"date":"2022-02-09","close":104797.8047},{"date":"2022-02-10","close":107223.6797},{"date":"2022-02-11","close":106253.3281},{"date":"2022-02-14","close":101886.7578},{"date":"2022-02-15","close":101401.5781},{"date":"2022-02-16","close":103342.2812},{"date":"2022-02-17","close":102857.1094},{"date":"2022-02-18","close":103827.4609},{"date":"2022-02-21","close":103827.4609},{"date":"2022-02-22","close":103827.4609},{"date":"2022-02-23","close":103827.4609},{"date":"2022-02-24","close":109164.375},{"date":"2022-02-25","close":111590.25},{"date":"2022-02-28","close":111590.25},{"date":"2022-03-02","close":116442.0078},{"date":"2022-03-03","close":113530.9609},{"date":"2022-03-04","close":113530.9609},{"date":"2022-03-07","close":110619.9062},{"date":"2022-03-08","close":107223.6797},{"date":"2022-03-10","close":107223.6797},{"date":"2022-03-11","close":108679.2109},{"date":"2022-03-14","close":107223.6797},{"date":"2022-03-15","close":107223.6797},{"date":"2022-03-16","close":107223.6797},{"date":"2022-03-17","close":107223.6797},{"date":"2022-03-18","close":109164.375},{"date":"2022-03-21","close":109164.375},{"date":"2022-03-22","close":108679.2109},{"date":"2022-03-23","close":110619.9062},{"date":"2022-03-24","close":113045.7812},{"date":"2022-03-25","close":113045.7812},{"date":"2022-03-28","close":112075.4297},{"date":"2022-03-29","close":113045.7812},{"date":"2022-03-30","close":112075.4297},{"date":"2022-03-31","close":110619.9062},{"date":"2022-04-01","close":108679.2109},{"date":"2022-04-04","close":109649.5547},{"date":"2022-04-05","close":110619.9062},{"date":"2022-04-06","close":109649.5547},{"date":"2022-04-07","close":107708.8516},{"date":"2022-04-08","close":108679.2109},{"date":"2022-04-11","close":108679.2109},{"date":"2022-04-12","close":108194.0312},{"date":"2022-04-13","close":110619.9062},{"date":"2022-04-14","close":116442.0078},{"date":"2022-04-15","close":115956.8359},{"date":"2022-04-18","close":118382.7188},{"date":"2022-04-19","close":120323.4141},{"date":"2022-04-20","close":118382.7188},{"date":"2022-04-21","close":118867.8906},{"date":"2022-04-22","close":117412.3594},{"date":"2022-04-25","close":114986.4844},{"date":"2022-04-26","close":115956.8359},{"date":"2022-04-27","close":116442.0078},{"date":"2022-04-28","close":115956.8359},{"date":"2022-04-29","close":117412.3594},{"date":"2022-05-02","close":117412.3594},{"date":"2022-05-03","close":118382.7188},{"date":"2022-05-04","close":118382.7188},{"date":"2022-05-06","close":115471.6562},{"date":"2022-05-09","close":113000.0},{"date":"2022-05-10","close":110619.9062},{"date":"2022-05-11","close":109164.375},{"date":"2022-05-12","close":104797.8047},{"date":"2022-05-13","close":107708.8516},{"date":"2022-05-16","close":108679.2109},{"date":"2022-05-17","close":108194.0312},{"date":"2022-05-18","close":108194.0312},{"date":"2022-05-19","close":106253.3281},{"date":"2022-05-20","close":105768.1562},{"date":"2022-05-23","close":104797.8047},{"date":"2022-05-24","close":102371.9375},{"date":"2022-05-25","close":103342.2812},{"date":"2022-05-26","close":104312.6328},{"date":"2022-05-27","close":108679.2109},{"date":"2022-05-30","close":108194.0312},{"date":"2022-05-31","close":105768.1562},{"date":"2022-06-02","close":105768.1562},{"date":"2022-06-03","close":107223.6797},{"date":"2022-06-07","close":105768.1562},{"date":"2022-06-08","close":108194.0312},{"date":"2022-06-09","close":107223.6797},{"date":"2022-06-10","close":105282.9766},{"date":"2022-06-13","close":99460.8828},{"date":"2022-06-14","close":99460.8828},{"date":"2022-06-15","close":114501.3047},{"date":"2022-06-16","close":145552.5156},{"date":"2022-06-17","close":112560.6094},{"date":"2022-06-20","close":105768.1562},{"date":"2022-06-21","close":104797.8047},{"date":"2022-06-22","close":107708.8516},{"date":"2022-06-23","close":98005.3594},{"date":"2022-06-24","close":98005.3594},{"date":"2022-06-27","close":100431.2344},{"date":"2022-06-28","close":116927.1797},{"date":"2022-06-29","close":120808.5859},{"date":"2022-06-30","close":124689.9844},{"date":"2022-07-01","close":155256.0156},{"date":"2022-07-04","close":161078.1094},{"date":"2022-07-05","close":146037.6719},{"date":"2022-07-06","close":135849.0},{"date":"2022-07-07","close":158167.0625},{"date":"2022-07-08","close":147978.375},{"date":"2022-07-11","close":144582.1719},{"date":"2022-07-12","close":136819.3594},{"date":"2022-07-13","close":133423.1406},{"date":"2022-07-14","close":129056.5625},{"date":"2022-07-15","close":120808.5859},{"date":"2022-07-18","close":128086.2031},{"date":"2022-07-19","close":161078.1094},{"date":"2022-07-20","close":162533.6406},{"date":"2022-07-21","close":161563.2812},{"date":"2022-07-22","close":149919.0938},{"date":"2022-07-25","close":143126.6406},{"date":"2022-07-26","close":136334.1875},{"date":"2022-07-27","close":157681.8906},{"date":"2022-07-28","close":157196.7031},{"date":"2022-07-29","close":151859.7656},{"date":"2022-08-01","close":163503.9844},{"date":"2022-08-02","close":156226.3438},{"date":"2022-08-03","close":160107.7656},{"date":"2022-08-04","close":158167.0625},{"date":"2022-08-05","close":157196.7031},{"date":"2022-08-08","close":154770.8281},{"date":"2022-08-09","close":152830.1406},{"date":"2022-08-10","close":156226.3438},{"date":"2022-08-11","close":155741.1875},{"date":"2022-08-12","close":151859.7656},{"date":"2022-08-16","close":149919.0938},{"date":"2022-08-17","close":147008.0156},{"date":"2022-08-18","close":147493.2031},{"date":"2022-08-19","close":144096.9844},{"date":"2022-08-22","close":141671.1094},{"date":"2022-08-23","close":148463.5469},{"date":"2022-08-24","close":144096.9844},{"date":"2022-08-25","close":144582.1719},{"date":"2022-08-26","close":146037.6719},{"date":"2022-08-29","close":143126.6406},{"date":"2022-08-30","close":140700.7656},{"date":"2022-08-31","close":138760.0625},{"date":"2022-09-01","close":132937.9688},{"date":"2022-09-02","close":129541.7344},{"date":"2022-09-05","close":130026.9062},{"date":"2022-09-06","close":130997.2578},{"date":"2022-09-07","close":123719.6328},{"date":"2022-09-08","close":121778.9219},{"date":"2022-09-13","close":124204.7969},{"date":"2022-09-14","close":120808.5859},{"date":"2022-09-15","close":121293.7578},{"date":"2022-09-16","close":115471.6562},{"date":"2022-09-19","close":112075.4297},{"date":"2022-09-20","close":115956.8359},{"date":"2022-09-21","close":129541.7344},{"date":"2022-09-22","close":127601.0312},{"date":"2022-09-23","close":118867.8906},{"date":"2022-09-26","close":109649.5547},{"date":"2022-09-27","close":109649.5547},{"date":"2022-09-28","close":104312.6328},{"date":"2022-09-29","close":102371.9375},{"date":"2022-09-30","close":105282.9766},{"date":"2022-10-04","close":108194.0312},{"date":"2022-10-05","close":105282.9766},{"date":"2022-10-06","close":108679.2109},{"date":"2022-10-07","close":107223.6797},{"date":"2022-10-11","close":101401.5781},{"date":"2022-10-12","close":101401.5781},{"date":"2022-10-13","close":96646.8672},{"date":"2022-10-14","close":102371.9375},{"date":"2022-10-17","close":104312.6328},{"date":"2022-10-18","close":104312.6328},{"date":"2022-10-19","close":101886.7578},{"date":"2022-10-20","close":103342.2812},{"date":"2022-10-21","close":99946.0625},{"date":"2022-10-24","close":102371.9375},{"date":"2022-10-25","close":99946.0625},{"date":"2022-10-26","close":98490.5234},{"date":"2022-10-27","close":105768.1562},{"date":"2022-10-28","close":103342.2812},{"date":"2022-10-31","close":103827.4609},{"date":"2022-11-01","close":106253.3281},{"date":"2022-11-02","close":104312.6328},{"date":"2022-11-03","close":104312.6328},{"date":"2022-11-04","close":104797.8047},{"date":"2022-11-07","close":107223.6797},{"date":"2022-11-08","close":106738.5},{"date":"2022-11-09","close":106253.3281},{"date":"2022-11-10","close":104797.8047},{"date":"2022-11-11","close":107708.8516},{"date":"2022-11-14","close":107708.8516},{"date":"2022-11-15","close":112560.6094},{"date":"2022-11-16","close":110619.9062},{"date":"2022-11-17","close":110134.7344},{"date":"2022-11-18","close":107708.8516},{"date":"2022-11-21","close":108679.2109},{"date":"2022-11-22","close":109164.375},{"date":"2022-11-23","close":112075.4297},{"date":"2022-11-24","close":111105.0859},{"date":"2022-11-25","close":110134.7344},{"date":"2022-11-28","close":106738.5},{"date":"2022-11-29","close":106738.5},{"date":"2022-11-30","close":107708.8516},{"date":"2022-12-01","close":108679.2109},{"date":"2022-12-02","close":105282.9766},{"date":"2022-12-05","close":103827.4609},{"date":"2022-12-06","close":102857.1094},{"date":"2022-12-07","close":102857.1094},{"date":"2022-12-08","close":102371.9375},{"date":"2022-12-09","close":101401.5781},{"date":"2022-12-12","close":100916.4062},{"date":"2022-12-13","close":100916.4062},{"date":"2022-12-14","close":102857.1094},{"date":"2022-12-15","close":101886.7578},{"date":"2022-12-16","close":102371.9375},{"date":"2022-12-19","close":102371.9375},{"date":"2022-12-20","close":100916.4062},{"date":"2022-12-21","close":100916.4062},{"date":"2022-12-22","close":100916.4062},{"date":"2022-12-23","close":98005.3594},{"date":"2022-12-26","close":98975.7031},{"date":"2022-12-27","close":99946.0625},{"date":"2022-12-28","close":99946.0469},{"date":"2022-12-29","close":98173.6094},{"date":"2023-01-02","close":93545.5625},{"date":"2023-01-03","close":94234.8516},{"date":"2023-01-04","close":95121.0703},{"date":"2023-01-05","close":98961.3672},{"date":"2023-01-06","close":98469.0156},{"date":"2023-01-09","close":100930.7422},{"date":"2023-01-10","close":99946.0469},{"date":"2023-01-11","close":100438.3984},{"date":"2023-01-12","close":102407.7812},{"date":"2023-01-13","close":101423.0938},{"date":"2023-01-16","close":100438.3984},{"date":"2023-01-17","close":101423.0938},{"date":"2023-01-18","close":100438.3984},{"date":"2023-01-19","close":98961.3672},{"date":"2023-01-20","close":99453.7109},{"date":"2023-01-25","close":98665.9531},{"date":"2023-01-26","close":98665.9531},{"date":"2023-01-27","close":102407.7812},{"date":"2023-01-30","close":101816.9688},{"date":"2023-01-31","close":101127.6797},{"date":"2023-02-01","close":101127.6797},{"date":"2023-02-02","close":102210.8359},{"date":"2023-02-03","close":101521.5625},{"date":"2023-02-06","close":100339.9375},{"date":"2023-02-07","close":100438.3984},{"date":"2023-02-08","close":99946.0469},{"date":"2023-02-09","close":99650.6406},{"date":"2023-02-10","close":98665.9531},{"date":"2023-02-13","close":98665.9531},{"date":"2023-02-14","close":99749.1094},{"date":"2023-02-15","close":98764.4297},{"date":"2023-02-16","close":98961.3672},{"date":"2023-02-17","close":100339.9375},{"date":"2023-02-20","close":100339.9375},{"date":"2023-02-21","close":103293.9922},{"date":"2023-02-22","close":100241.4609},{"date":"2023-02-23","close":100339.9375},{"date":"2023-02-24","close":99749.1094},{"date":"2023-02-27","close":99059.8359},{"date":"2023-02-28","close":99059.8359},{"date":"2023-03-02","close":100733.8047},{"date":"2023-03-03","close":100930.7422},{"date":"2023-03-06","close":101718.4922},{"date":"2023-03-07","close":102801.6641},{"date":"2023-03-08","close":101423.0938},{"date":"2023-03-09","close":100733.8047},{"date":"2023-03-10","close":99355.2422},{"date":"2023-03-13","close":98370.5469},{"date":"2023-03-14","close":93939.4453},{"date":"2023-03-15","close":96302.7031},{"date":"2023-03-16","close":94628.7188},{"date":"2023-03-17","close":95318.0156},{"date":"2023-03-20","close":95514.9453},{"date":"2023-03-21","close":96007.2891},{"date":"2023-03-22","close":96204.2422},{"date":"2023-03-23","close":94825.6641},{"date":"2023-03-24","close":94136.3828},{"date":"2023-03-27","close":93348.625},{"date":"2023-03-28","close":95908.8203},{"date":"2023-03-29","close":95711.8906},{"date":"2023-03-30","close":96499.6406},{"date":"2023-03-31","close":98272.0859},{"date":"2023-04-03","close":98469.0156},{"date":"2023-04-04","close":98469.0156},{"date":"2023-04-05","close":96991.9844},{"date":"2023-04-06","close":96302.7031},{"date":"2023-04-07","close":94924.1406},{"date":"2023-04-10","close":93545.5625},{"date":"2023-04-11","close":96302.7031},{"date":"2023-04-12","close":97090.4453},{"date":"2023-04-13","close":97976.6719},{"date":"2023-04-14","close":98075.1406},{"date":"2023-04-17","close":98173.6094},{"date":"2023-04-18","close":97287.3906},{"date":"2023-04-19","close":97779.7422},{"date":"2023-04-20","close":100930.7422},{"date":"2023-04-21","close":98469.0156},{"date":"2023-04-24","close":100438.3984},{"date":"2023-04-25","close":98862.8984},{"date":"2023-04-26","close":97385.8594},{"date":"2023-04-27","close":99650.6406},{"date":"2023-04-28","close":98272.0859},{"date":"2023-05-02","close":97484.3281},{"date":"2023-05-03","close":96696.5703},{"date":"2023-05-04","close":96598.1094},{"date":"2023-05-08","close":96696.5703},{"date":"2023-05-09","close":96499.6406},{"date":"2023-05-10","close":96302.7031},{"date":"2023-05-11","close":96499.6406},{"date":"2023-05-12","close":97582.7969},{"date":"2023-05-15","close":97090.4453},{"date":"2023-05-16","close":96991.9844},{"date":"2023-05-17","close":97385.8594},{"date":"2023-05-18","close":96795.0469},{"date":"2023-05-19","close":99059.8359},{"date":"2023-05-22","close":99946.0469},{"date":"2023-05-23","close":99355.2422},{"date":"2023-05-24","close":99355.2422},{"date":"2023-05-25","close":97878.2031},{"date":"2023-05-26","close":97090.4453},{"date":"2023-05-30","close":97779.7422},{"date":"2023-05-31","close":96991.9844},{"date":"2023-06-01","close":95711.8906},{"date":"2023-06-02","close":96991.9844},{"date":"2023-06-05","close":99650.6406},{"date":"2023-06-07","close":99158.2969},{"date":"2023-06-08","close":98961.3672},{"date":"2023-06-09","close":98764.4297},{"date":"2023-06-12","close":98665.9531},{"date":"2023-06-13","close":98075.1406},{"date":"2023-06-14","close":97287.3906},{"date":"2023-06-15","close":97287.3906},{"date":"2023-06-16","close":104967.9688},{"date":"2023-06-19","close":104081.75},{"date":"2023-06-20","close":104377.1641},{"date":"2023-06-21","close":111269.9922},{"date":"2023-06-22","close":109596.0156},{"date":"2023-06-23","close":108709.7891},{"date":"2023-06-26","close":106838.8828},{"date":"2023-06-27","close":109103.6719},{"date":"2023-06-28","close":106641.9453},{"date":"2023-06-29","close":104475.6328},{"date":"2023-06-30","close":105361.8516},{"date":"2023-07-03","close":105066.4453},{"date":"2023-07-04","close":108020.5156},{"date":"2023-07-05","close":104574.0938},{"date":"2023-07-06","close":100536.8672},{"date":"2023-07-07","close":100241.4609},{"date":"2023-07-10","close":101324.625},{"date":"2023-07-11","close":105164.9141},{"date":"2023-07-12","close":115110.2891},{"date":"2023-07-13","close":118261.2891},{"date":"2023-07-14","close":113830.1875},{"date":"2023-07-17","close":118064.3594},{"date":"2023-07-18","close":111368.4609},{"date":"2023-07-19","close":111368.4609},{"date":"2023-07-20","close":112451.6172},{"date":"2023-07-21","close":110285.3047},{"date":"2023-07-24","close":109005.2109},{"date":"2023-07-25","close":107626.6406},{"date":"2023-07-26","close":103687.8672},{"date":"2023-07-27","close":104574.0938},{"date":"2023-07-28","close":110777.6406},{"date":"2023-07-31","close":112747.0312},{"date":"2023-08-01","close":111762.3359},{"date":"2023-08-02","close":109005.2109},{"date":"2023-08-03","close":107232.7578},{"date":"2023-08-04","close":108118.9844},{"date":"2023-08-07","close":106248.0703},{"date":"2023-08-08","close":108217.4453},{"date":"2023-08-09","close":107331.2266},{"date":"2023-08-10","close":108414.3906},{"date":"2023-08-11","close":112156.2109},{"date":"2023-08-14","close":107823.5703},{"date":"2023-08-16","close":104869.5078},{"date":"2023-08-17","close":102604.7188},{"date":"2023-08-18","close":100339.9375},{"date":"2023-08-21","close":99552.1719},{"date":"2023-08-22","close":99749.1094},{"date":"2023-08-23","close":98370.5469},{"date":"2023-08-24","close":98961.3672},{"date":"2023-08-25","close":98370.5469},{"date":"2023-08-28","close":101423.0938},{"date":"2023-08-29","close":101324.625},{"date":"2023-08-30","close":101423.0938},{"date":"2023-08-31","close":100241.4609},{"date":"2023-09-01","close":99059.8359},{"date":"2023-09-04","close":100339.9375},{"date":"2023-09-05","close":100044.5234},{"date":"2023-09-06","close":100044.5234},{"date":"2023-09-07","close":98764.4297},{"date":"2023-09-08","close":98665.9531},{"date":"2023-09-11","close":99749.1094},{"date":"2023-09-12","close":98764.4297},{"date":"2023-09-13","close":98469.0156},{"date":"2023-09-14","close":98469.0156},{"date":"2023-09-15","close":99749.1094},{"date":"2023-09-18","close":99453.7109},{"date":"2023-09-19","close":97582.7969},{"date":"2023-09-20","close":99059.8359},{"date":"2023-09-21","close":97878.2031},{"date":"2023-09-22","close":96696.5703},{"date":"2023-09-25","close":95810.3516},{"date":"2023-09-26","close":94431.7891},{"date":"2023-09-27","close":93447.0938},{"date":"2023-10-04","close":90394.5625},{"date":"2023-10-05","close":89803.7422},{"date":"2023-10-06","close":90099.1484},{"date":"2023-10-10","close":90099.1484},{"date":"2023-10-11","close":92560.875},{"date":"2023-10-12","close":93644.0312},{"date":"2023-10-13","close":93939.4453},{"date":"2023-10-16","close":93545.5625},{"date":"2023-10-17","close":93250.1641},{"date":"2023-10-18","close":93348.625},{"date":"2023-10-19","close":92757.8203},{"date":"2023-10-20","close":91871.5938},{"date":"2023-10-23","close":91280.7812},{"date":"2023-10-24","close":92068.5312},{"date":"2023-10-25","close":93545.5625},{"date":"2023-10-26","close":94333.3203},{"date":"2023-10-27","close":95318.0156},{"date":"2023-10-30","close":94234.8516},{"date":"2023-10-31","close":93053.2188},{"date":"2023-11-01","close":93545.5625},{"date":"2023-11-02","close":94825.6641},{"date":"2023-11-03","close":97385.8594},{"date":"2023-11-06","close":98862.8984},{"date":"2023-11-07","close":98862.8984},{"date":"2023-11-08","close":98272.0859},{"date":"2023-11-09","close":101620.0234},{"date":"2023-11-10","close":101620.0234},{"date":"2023-11-13","close":101226.1484},{"date":"2023-11-14","close":101324.625},{"date":"2023-11-15","close":100930.7422},{"date":"2023-11-16","close":101324.625},{"date":"2023-11-17","close":100635.3359},{"date":"2023-11-20","close":99946.0469},{"date":"2023-11-21","close":99749.1094},{"date":"2023-11-22","close":100339.9375},{"date":"2023-11-23","close":98370.5469},{"date":"2023-11-24","close":98764.4297},{"date":"2023-11-27","close":99256.7734},{"date":"2023-11-28","close":99453.7109},{"date":"2023-11-29","close":99453.7109},{"date":"2023-11-30","close":99158.2969},{"date":"2023-12-01","close":98567.4844},{"date":"2023-12-04","close":98173.6094},{"date":"2023-12-05","close":96795.0469},{"date":"2023-12-06","close":96007.2891},{"date":"2023-12-07","close":96696.5703},{"date":"2023-12-08","close":97385.8594},{"date":"2023-12-11","close":97681.2656},{"date":"2023-12-12","close":96696.5703},{"date":"2023-12-13","close":96007.2891},{"date":"2023-12-14","close":96007.2891},{"date":"2023-12-15","close":97287.3906},{"date":"2023-12-18","close":96499.6406},{"date":"2023-12-19","close":96007.2891},{"date":"2023-12-20","close":97484.3281},{"date":"2023-12-21","close":96893.5156},{"date":"2023-12-22","close":96893.5156},{"date":"2023-12-26","close":98075.1406},{"date":"2023-12-27","close":98372.0391},{"date":"2023-12-28","close":97382.3828},{"date":"2024-01-02","close":96986.5156},{"date":"2024-01-03","close":96194.7969},{"date":"2024-01-04","close":95699.9688},{"date":"2024-01-05","close":96986.5156},{"date":"2024-01-08","close":96689.625},{"date":"2024-01-09","close":97382.3828},{"date":"2024-01-10","close":96788.5859},{"date":"2024-01-11","close":97184.4453},{"date":"2024-01-12","close":96293.7578},{"date":"2024-01-15","close":95897.8906},{"date":"2024-01-16","close":97283.4219},{"date":"2024-01-17","close":95699.9688},{"date":"2024-01-18","close":95699.9688},{"date":"2024-01-19","close":96788.5859},{"date":"2024-01-22","close":95502.0312},{"date":"2024-01-23","close":95106.1641},{"date":"2024-01-24","close":94710.3047},{"date":"2024-01-25","close":95205.1328},{"date":"2024-01-26","close":95403.0625},{"date":"2024-01-29","close":95502.0312},{"date":"2024-01-30","close":95699.9688},{"date":"2024-01-31","close":107278.9609},{"date":"2024-02-01","close":103221.3672},{"date":"2024-02-02","close":103023.4375},{"date":"2024-02-05","close":100945.1562},{"date":"2024-02-06","close":99757.5625},{"date":"2024-02-07","close":100054.4609},{"date":"2024-02-08","close":100549.2891},{"date":"2024-02-13","close":101341.0156},{"date":"2024-02-14","close":101835.8438},{"date":"2024-02-15","close":100450.3203},{"date":"2024-02-16","close":99658.5938},{"date":"2024-02-19","close":100549.2891},{"date":"2024-02-20","close":101044.1172},{"date":"2024-02-21","close":100549.2891},{"date":"2024-02-22","close":98569.9688},{"date":"2024-02-23","close":96491.6875},{"date":"2024-02-26","close":96194.7969},{"date":"2024-02-27","close":96788.5859},{"date":"2024-02-28","close":97085.4844},{"date":"2024-02-29","close":96986.5156},{"date":"2024-03-04","close":97382.3828},{"date":"2024-03-05","close":96095.8203},{"date":"2024-03-06","close":96194.7969},{"date":"2024-03-07","close":95798.9297},{"date":"2024-03-08","close":96689.625},{"date":"2024-03-11","close":95996.8594},{"date":"2024-03-12","close":96095.8203},{"date":"2024-03-13","close":95699.9688},{"date":"2024-03-14","close":97481.3438},{"date":"2024-03-15","close":97580.3125},{"date":"2024-03-18","close":97481.3438},{"date":"2024-03-19","close":95996.8594},{"date":"2024-03-20","close":96689.625},{"date":"2024-03-21","close":96887.5547},{"date":"2024-03-22","close":97481.3438},{"date":"2024-03-25","close":97184.4453},{"date":"2024-03-26","close":97580.3125},{"date":"2024-03-27","close":97580.3125},{"date":"2024-03-28","close":96887.5547},{"date":"2024-03-29","close":95897.8906},{"date":"2024-04-01","close":96491.6875},{"date":"2024-04-02","close":96491.6875},{"date":"2024-04-03","close":95996.8594},{"date":"2024-04-04","close":95699.9688},{"date":"2024-04-05","close":95502.0312},{"date":"2024-04-08","close":95502.0312},{"date":"2024-04-09","close":95205.1328},{"date":"2024-04-11","close":94809.2734},{"date":"2024-04-12","close":95699.9688},{"date":"2024-04-15","close":95205.1328},{"date":"2024-04-16","close":92335.125},{"date":"2024-04-17","close":91741.3281},{"date":"2024-04-18","close":96392.7266},{"date":"2024-04-19","close":95996.8594},{"date":"2024-04-22","close":96590.6562},{"date":"2024-04-23","close":97877.2109},{"date":"2024-04-24","close":96392.7266},{"date":"2024-04-25","close":96293.7578},{"date":"2024-04-26","close":96887.5547},{"date":"2024-04-29","close":98174.1016},{"date":"2024-04-30","close":97580.3125},{"date":"2024-05-02","close":94908.2344},{"date":"2024-05-03","close":94908.2344},{"date":"2024-05-07","close":96293.7578},{"date":"2024-05-08","close":96788.5859},{"date":"2024-05-09","close":96788.5859},{"date":"2024-05-10","close":96689.625},{"date":"2024-05-13","close":97283.4219},{"date":"2024-05-14","close":98767.9062},{"date":"2024-05-16","close":98273.0781},{"date":"2024-05-17","close":97481.3438},{"date":"2024-05-20","close":97184.4453},{"date":"2024-05-21","close":97382.3828},{"date":"2024-05-22","close":96392.7266},{"date":"2024-05-23","close":96293.7578},{"date":"2024-05-24","close":96293.7578},{"date":"2024-05-27","close":95403.0625},{"date":"2024-05-28","close":95600.9922},{"date":"2024-05-29","close":94908.2344},{"date":"2024-05-30","close":94116.5078},{"date":"2024-05-31","close":94809.2734},{"date":"2024-06-03","close":95403.0625},{"date":"2024-06-04","close":96491.6875},{"date":"2024-06-05","close":97580.3125},{"date":"2024-06-07","close":96788.5859},{"date":"2024-06-10","close":97085.4844},{"date":"2024-06-11","close":96194.7969},{"date":"2024-06-12","close":95996.8594},{"date":"2024-06-13","close":95897.8906},{"date":"2024-06-14","close":96293.7578},{"date":"2024-06-17","close":95502.0312},{"date":"2024-06-18","close":95600.9922},{"date":"2024-06-19","close":95403.0625},{"date":"2024-06-20","close":96887.5547},{"date":"2024-06-21","close":96689.625},{"date":"2024-06-24","close":97877.2109},{"date":"2024-06-25","close":97481.3438},{"date":"2024-06-26","close":96590.6562},{"date":"2024-06-27","close":96491.6875},{"date":"2024-06-28","close":96590.6562},{"date":"2024-07-01","close":96293.7578},{"date":"2024-07-02","close":95996.8594},{"date":"2024-07-03","close":95403.0625},{"date":"2024-07-04","close":95007.2031},{"date":"2024-07-05","close":95502.0312},{"date":"2024-07-08","close":95403.0625},{"date":"2024-07-09","close":95304.1016},{"date":"2024-07-10","close":95403.0625},{"date":"2024-07-11","close":94710.3047},{"date":"2024-07-12","close":94413.4062},{"date":"2024-07-15","close":95007.2031},{"date":"2024-07-16","close":95897.8906},{"date":"2024-07-17","close":96491.6875},{"date":"2024-07-18","close":96095.8203},{"date":"2024-07-19","close":96590.6562},{"date":"2024-07-22","close":94908.2344},{"date":"2024-07-23","close":95007.2031},{"date":"2024-07-24","close":94512.3672},{"date":"2024-07-25","close":93918.5781},{"date":"2024-07-26","close":97283.4219},{"date":"2024-07-29","close":96986.5156},{"date":"2024-07-30","close":95996.8594},{"date":"2024-07-31","close":95205.1328},{"date":"2024-08-01","close":95798.9297},{"date":"2024-08-02","close":93819.6094},{"date":"2024-08-05","close":87980.625},{"date":"2024-08-06","close":91543.3906},{"date":"2024-08-07","close":92928.9141},{"date":"2024-08-08","close":93324.7812},{"date":"2024-08-09","close":94611.3359},{"date":"2024-08-12","close":94314.4453},{"date":"2024-08-13","close":93720.6484},{"date":"2024-08-14","close":94017.5391},{"date":"2024-08-16","close":93918.5781},{"date":"2024-08-19","close":93720.6484},{"date":"2024-08-20","close":94017.5391},{"date":"2024-08-21","close":94116.5078},{"date":"2024-08-22","close":94116.5078},{"date":"2024-08-23","close":94116.5078},{"date":"2024-08-26","close":93522.7109},{"date":"2024-08-27","close":93225.8203},{"date":"2024-08-28","close":93423.75},{"date":"2024-08-29","close":93423.75},{"date":"2024-08-30","close":93522.7109},{"date":"2024-09-02","close":93324.7812},{"date":"2024-09-03","close":93126.8516},{"date":"2024-09-04","close":92434.0859},{"date":"2024-09-05","close":91741.3281},{"date":"2024-09-06","close":90850.6328},{"date":"2024-09-09","close":91345.4688},{"date":"2024-09-10","close":92335.125},{"date":"2024-09-11","close":92335.125},{"date":"2024-09-12","close":92236.1562},{"date":"2024-09-13","close":93918.5781},{"date":"2024-09-19","close":93621.6797},{"date":"2024-09-20","close":93720.6484},{"date":"2024-09-23","close":92730.9922},{"date":"2024-09-24","close":93423.75},{"date":"2024-09-25","close":93819.6094},{"date":"2024-09-26","close":93621.6797},{"date":"2024-09-27","close":93918.5781},{"date":"2024-09-30","close":93621.6797},{"date":"2024-10-02","close":93819.6094},{"date":"2024-10-04","close":93621.6797},{"date":"2024-10-07","close":93720.6484},{"date":"2024-10-08","close":93720.6484},{"date":"2024-10-10","close":94809.2734},{"date":"2024-10-11","close":95403.0625},{"date":"2024-10-14","close":95403.0625},{"date":"2024-10-15","close":95502.0312},{"date":"2024-10-16","close":94710.3047},{"date":"2024-10-17","close":93918.5781},{"date":"2024-10-18","close":93126.8516},{"date":"2024-10-21","close":92829.9531},{"date":"2024-10-22","close":92632.0234},{"date":"2024-10-23","close":92434.0859},{"date":"2024-10-24","close":92137.1953},{"date":"2024-10-25","close":91246.5},{"date":"2024-10-28","close":92533.0547},{"date":"2024-10-29","close":92928.9141},{"date":"2024-10-30","close":92928.9141},{"date":"2024-10-31","close":93720.6484},{"date":"2024-11-01","close":93720.6484},{"date":"2024-11-04","close":94413.4062},{"date":"2024-11-05","close":94512.3672},{"date":"2024-11-06","close":94116.5078},{"date":"2024-11-07","close":94314.4453},{"date":"2024-11-08","close":93918.5781},{"date":"2024-11-11","close":93423.75},{"date":"2024-11-12","close":91642.3672},{"date":"2024-11-13","close":90553.7344},{"date":"2024-11-14","close":91444.4297},{"date":"2024-11-15","close":91939.2578},{"date":"2024-11-18","close":92335.125},{"date":"2024-11-19","close":92137.1953},{"date":"2024-11-20","close":91444.4297},{"date":"2024-11-21","close":91543.3906},{"date":"2024-11-22","close":91840.2969},{"date":"2024-11-25","close":92434.0859},{"date":"2024-11-26","close":92829.9531},{"date":"2024-11-27","close":93423.75},{"date":"2024-11-28","close":93720.6484},{"date":"2024-11-29","close":92632.0234},{"date":"2024-12-02","close":91246.5},{"date":"2024-12-03","close":91444.4297},{"date":"2024-12-04","close":91444.4297},{"date":"2024-12-05","close":91147.5391},{"date":"2024-12-06","close":90553.7344},{"date":"2024-12-09","close":88277.5234},{"date":"2024-12-10","close":89564.0859},{"date":"2024-12-11","close":92434.0859},{"date":"2024-12-12","close":92533.0547},{"date":"2024-12-13","close":93027.8828},{"date":"2024-12-16","close":92928.9141},{"date":"2024-12-17","close":92928.9141},{"date":"2024-12-18","close":93027.8828},{"date":"2024-12-19","close":92928.9141},{"date":"2024-12-20","close":93027.8828},{"date":"2024-12-23","close":93324.7812},{"date":"2024-12-24","close":93819.6094},{"date":"2024-12-26","close":94809.2734},{"date":"2024-12-27","close":95107.7266},{"date":"2024-12-30","close":94709.7891},{"date":"2025-01-02","close":96500.5156},{"date":"2025-01-03","close":96003.0938},{"date":"2025-01-06","close":95406.1797},{"date":"2025-01-07","close":94212.3594},{"date":"2025-01-08","close":95207.2109},{"date":"2025-01-09","close":95207.2109},{"date":"2025-01-10","close":95207.2109},{"date":"2025-01-13","close":94212.3594},{"date":"2025-01-14","close":94510.8125},{"date":"2025-01-15","close":96898.4609},{"date":"2025-01-16","close":96600.0},{"date":"2025-01-17","close":97296.3984},{"date":"2025-01-20","close":97296.3984},{"date":"2025-01-21","close":96699.4844},{"date":"2025-01-22","close":96003.0938},{"date":"2025-01-23","close":95207.2109},{"date":"2025-01-24","close":97495.3672},{"date":"2025-01-31","close":98987.6406},{"date":"2025-02-03","close":95804.125},{"date":"2025-02-04","close":96798.9688},{"date":"2025-02-05","close":96997.9453},{"date":"2025-02-06","close":96898.4609},{"date":"2025-02-07","close":97495.3672},{"date":"2025-02-10","close":97395.8828},{"date":"2025-02-11","close":96798.9688},{"date":"2025-02-12","close":95207.2109},{"date":"2025-02-13","close":96500.5156},{"date":"2025-02-14","close":95804.125},{"date":"2025-02-17","close":96401.0312},{"date":"2025-02-18","close":96202.0625},{"date":"2025-02-19","close":96600.0},{"date":"2025-02-20","close":96401.0312},{"date":"2025-02-21","close":96401.0312},{"date":"2025-02-24","close":96798.9688},{"date":"2025-02-25","close":97893.3047},{"date":"2025-02-26","close":98390.7344},{"date":"2025-02-27","close":100081.9766},{"date":"2025-02-28","close":98291.25},{"date":"2025-03-04","close":98092.2812},{"date":"2025-03-05","close":100678.8906},{"date":"2025-03-06","close":101275.7969},{"date":"2025-03-07","close":102768.0781},{"date":"2025-03-10","close":101673.7422},{"date":"2025-03-11","close":99186.6172},{"date":"2025-03-12","close":98987.6406},{"date":"2025-03-13","close":98589.7031},{"date":"2025-03-14","close":97495.3672},{"date":"2025-03-17","close":97893.3047},{"date":"2025-03-18","close":97893.3047},{"date":"2025-03-19","close":97594.8516},{"date":"2025-03-20","close":98390.7344},{"date":"2025-03-21","close":98788.6719},{"date":"2025-03-24","close":98291.25},{"date":"2025-03-25","close":97594.8516},{"date":"2025-03-26","close":96798.9688},{"date":"2025-03-27","close":96003.0938},{"date":"2025-03-28","close":95008.2422},{"date":"2025-03-31","close":93416.4766},{"date":"2025-04-01","close":94809.2734},{"date":"2025-04-02","close":93515.9688},{"date":"2025-04-03","close":93814.4219},{"date":"2025-04-04","close":94212.3594},{"date":"2025-04-07","close":90730.3828},{"date":"2025-04-08","close":90829.8672},{"date":"2025-04-09","close":90929.3516},{"date":"2025-04-10","close":94311.8438},{"date":"2025-04-11","close":95406.1797},{"date":"2025-04-14","close":95804.125},{"date":"2025-04-15","close":95804.125},{"date":"2025-04-16","close":95903.6094},{"date":"2025-04-17","close":96401.0312},{"date":"2025-04-18","close":96401.0312},{"date":"2025-04-21","close":95306.6953},{"date":"2025-04-22","close":96202.0625},{"date":"2025-04-23","close":95008.2422},{"date":"2025-04-24","close":93913.9062},{"date":"2025-04-25","close":100181.4688},{"date":"2025-04-28","close":97594.8516},{"date":"2025-04-29","close":97793.8203},{"date":"2025-04-30","close":98490.2188},{"date":"2025-05-02","close":97097.4297},{"date":"2025-05-07","close":98490.2188},{"date":"2025-05-08","close":98291.25},{"date":"2025-05-09","close":98191.7656},{"date":"2025-05-12","close":98390.7344},{"date":"2025-05-13","close":99286.1016},{"date":"2025-05-14","close":99982.4922},{"date":"2025-05-15","close":99385.5859},{"date":"2025-05-16","close":99087.1328},{"date":"2025-05-19","close":96600.0},{"date":"2025-05-20","close":97296.3984},{"date":"2025-05-21","close":98092.2812},{"date":"2025-05-22","close":99684.0391},{"date":"2025-05-23","close":100977.3438},{"date":"2025-05-26","close":99783.5234},{"date":"2025-05-27","close":99485.0703},{"date":"2025-05-28","close":99684.0391},{"date":"2025-05-29","close":99684.0391},{"date":"2025-05-30","close":101972.1953},{"date":"2025-06-02","close":99783.5234},{"date":"2025-06-04","close":99883.0078},{"date":"2025-06-05","close":101474.7734},{"date":"2025-06-09","close":103265.5},{"date":"2025-06-10","close":103166.0156},{"date":"2025-06-11","close":104160.8672},{"date":"2025-06-12","close":105255.2031},{"date":"2025-06-13","close":101176.3125},{"date":"2025-06-16","close":101773.2266},{"date":"2025-06-17","close":101673.7422},{"date":"2025-06-18","close":101972.1953},{"date":"2025-06-19","close":101673.7422},{"date":"2025-06-20","close":100579.4062},{"date":"2025-06-23","close":98689.1875},{"date":"2025-06-24","close":100479.9219},{"date":"2025-06-25","close":100479.9219},{"date":"2025-06-26","close":98888.1562},{"date":"2025-06-27","close":99286.1016},{"date":"2025-06-30","close":99485.0703},{"date":"2025-07-01","close":100081.9766},{"date":"2025-07-02","close":99385.5859},{"date":"2025-07-03","close":99684.0391},{"date":"2025-07-04","close":98987.6406},{"date":"2025-07-07","close":99186.6172},{"date":"2025-07-08","close":99584.5547},{"date":"2025-07-09","close":104658.2969},{"date":"2025-07-10","close":104956.75},{"date":"2025-07-11","close":107244.9062},{"date":"2025-07-14","close":106051.0859},{"date":"2025-07-15","close":105653.1406},{"date":"2025-07-16","close":104359.8359},{"date":"2025-07-17","close":103563.9609},{"date":"2025-07-18","close":102668.5938},{"date":"2025-07-21","close":102469.625},{"date":"2025-07-22","close":102370.1328},{"date":"2025-07-23","close":102171.1641},{"date":"2025-07-24","close":101773.2266},{"date":"2025-07-25","close":100479.9219},{"date":"2025-07-28","close":101176.3125},{"date":"2025-07-29","close":100579.4062},{"date":"2025-07-30","close":101474.7734},{"date":"2025-07-31","close":103364.9844},{"date":"2025-08-01","close":99087.1328},{"date":"2025-08-04","close":101176.3125},{"date":"2025-08-05","close":100380.4375},{"date":"2025-08-06","close":100778.375},{"date":"2025-08-07","close":103265.5},{"date":"2025-08-08","close":103166.0156},{"date":"2025-08-11","close":100678.8906},{"date":"2025-08-12","close":102370.1328},{"date":"2025-08-13","close":102071.6797},{"date":"2025-08-14","close":101972.1953},{"date":"2025-08-18","close":100380.4375},{"date":"2025-08-19","close":99186.6172},{"date":"2025-08-20","close":98291.25},{"date":"2025-08-21","close":99385.5859},{"date":"2025-08-22","close":99286.1016},{"date":"2025-08-25","close":99684.0391},{"date":"2025-08-26","close":99087.1328},{"date":"2025-08-27","close":100081.9766},{"date":"2025-08-28","close":101076.8281},{"date":"2025-08-29","close":104956.75},{"date":"2025-09-01","close":102469.625},{"date":"2025-09-02","close":104160.8672},{"date":"2025-09-03","close":103663.4453},{"date":"2025-09-04","close":105752.625},{"date":"2025-09-05","close":105653.1406},{"date":"2025-09-08","close":108538.2109},{"date":"2025-09-09","close":130822.8672},{"date":"2025-09-10","close":127539.8594},{"date":"2025-09-11","close":128335.7422},{"date":"2025-09-12","close":119481.5703},{"date":"2025-09-15","close":113711.4375},{"date":"2025-09-16","close":114805.7734},{"date":"2025-09-17","close":111423.2812},{"date":"2025-09-18","close":110229.4531},{"date":"2025-09-19","close":110400.0},{"date":"2025-09-22","close":109732.0312},{"date":"2025-09-23","close":107443.875},{"date":"2025-09-24","close":107045.9375},{"date":"2025-09-25","close":106647.9922},{"date":"2025-09-26","close":103563.9609},{"date":"2025-09-29","close":105056.2344},{"date":"2025-09-30","close":104857.2656},{"date":"2025-10-01","close":105653.1406},{"date":"2025-10-02","close":104757.7812},{"date":"2025-10-10","close":102768.0781},{"date":"2025-10-13","close":102469.625},{"date":"2025-10-14","close":102768.0781},{"date":"2025-10-15","close":105354.6875},{"date":"2025-10-16","close":104658.2969},{"date":"2025-10-17","close":103265.5},{"date":"2025-10-20","close":102370.1328},{"date":"2025-10-21","close":103464.4688},{"date":"2025-10-22","close":103464.4688},{"date":"2025-10-23","close":100778.375},{"date":"2025-10-24","close":102668.5938},{"date":"2025-10-27","close":103663.4453},{"date":"2025-10-28","close":100678.8906},{"date":"2025-10-29","close":100678.8906},{"date":"2025-10-30","close":99684.0391},{"date":"2025-10-31","close":98987.6406},{"date":"2025-11-03","close":97097.4297},{"date":"2025-11-04","close":96600.0},{"date":"2025-11-05","close":94510.8125},{"date":"2025-11-06","close":95903.6094},{"date":"2025-11-07","close":94610.3047},{"date":"2025-11-10","close":96202.0625},{"date":"2025-11-11","close":95107.7266},{"date":"2025-11-12","close":97296.3984},{"date":"2025-11-13","close":98490.2188},{"date":"2025-11-14","close":97992.7969},{"date":"2025-11-17","close":97097.4297},{"date":"2025-11-18","close":94709.7891},{"date":"2025-11-19","close":95107.7266},{"date":"2025-11-20","close":96600.0},{"date":"2025-11-21","close":96202.0625},{"date":"2025-11-24","close":95704.6406},{"date":"2025-11-25","close":95306.6953},{"date":"2025-11-26","close":96600.0},{"date":"2025-11-27","close":97694.3359},{"date":"2025-11-28","close":98490.2188},{"date":"2025-12-01","close":98390.7344},{"date":"2025-12-02","close":98689.1875},{"date":"2025-12-03","close":98689.1875},{"date":"2025-12-04","close":98092.2812},{"date":"2025-12-05","close":97992.7969},{"date":"2025-12-08","close":97992.7969},{"date":"2025-12-09","close":98390.7344},{"date":"2025-12-10","close":98390.7344},{"date":"2025-12-11","close":98788.6719},{"date":"2025-12-12","close":100380.4375},{"date":"2025-12-15","close":100380.4375},{"date":"2025-12-16","close":98191.7656},{"date":"2025-12-17","close":98291.25},{"date":"2025-12-18","close":98191.7656},{"date":"2025-12-19","close":99087.1328},{"date":"2025-12-22","close":98888.1562},{"date":"2025-12-23","close":98092.2812},{"date":"2025-12-24","close":97495.3672},{"date":"2025-12-26","close":96600.0},{"date":"2025-12-29","close":96300.0},{"date":"2025-12-30","close":96100.0},{"date":"2026-01-02","close":96800.0},{"date":"2026-01-05","close":96700.0},{"date":"2026-01-06","close":96100.0},{"date":"2026-01-07","close":95300.0},{"date":"2026-01-08","close":93600.0},{"date":"2026-01-09","close":96300.0},{"date":"2026-01-12","close":96400.0},{"date":"2026-01-13","close":96500.0},{"date":"2026-01-14","close":97100.0},{"date":"2026-01-15","close":97600.0},{"date":"2026-01-16","close":97800.0},{"date":"2026-01-19","close":98600.0},{"date":"2026-01-20","close":98800.0},{"date":"2026-01-21","close":98000.0},{"date":"2026-01-22","close":98900.0},{"date":"2026-01-23","close":99300.0},{"date":"2026-01-26","close":99600.0},{"date":"2026-01-27","close":99400.0},{"date":"2026-01-28","close":99600.0},{"date":"2026-01-29","close":99700.0},{"date":"2026-01-30","close":100400.0},{"date":"2026-02-02","close":100900.0},{"date":"2026-02-03","close":101000.0},{"date":"2026-02-04","close":101200.0},{"date":"2026-02-05","close":104700.0},{"date":"2026-02-06","close":101600.0},{"date":"2026-02-09","close":101600.0},{"date":"2026-02-10","close":102600.0},{"date":"2026-02-11","close":102000.0},{"date":"2026-02-12","close":103900.0},{"date":"2026-02-13","close":105300.0},{"date":"2026-02-19","close":105500.0},{"date":"2026-02-20","close":105300.0},{"date":"2026-02-23","close":111700.0},{"date":"2026-02-24","close":109300.0},{"date":"2026-02-25","close":108200.0},{"date":"2026-02-26","close":110800.0},{"date":"2026-02-27","close":108400.0},{"date":"2026-03-03","close":102400.0},{"date":"2026-03-04","close":93500.0},{"date":"2026-03-05","close":100400.0},{"date":"2026-03-06","close":100800.0},{"date":"2026-03-09","close":98500.0},{"date":"2026-03-10","close":101900.0},{"date":"2026-03-11","close":102500.0},{"date":"2026-03-12","close":103500.0},{"date":"2026-03-13","close":103700.0},{"date":"2026-03-16","close":102900.0},{"date":"2026-03-17","close":101300.0},{"date":"2026-03-18","close":101700.0},{"date":"2026-03-19","close":100000.0},{"date":"2026-03-20","close":102700.0},{"date":"2026-03-23","close":99200.0},{"date":"2026-03-24","close":100800.0},{"date":"2026-03-25","close":101800.0},{"date":"2026-03-26","close":100400.0},{"date":"2026-03-27","close":99300.0},{"date":"2026-03-30","close":98500.0},{"date":"2026-03-31","close":96400.0},{"date":"2026-04-01","close":99400.0},{"date":"2026-04-02","close":96200.0},{"date":"2026-04-03","close":98500.0},{"date":"2026-04-06","close":98600.0},{"date":"2026-04-07","close":97800.0},{"date":"2026-04-08","close":98800.0},{"date":"2026-04-09","close":98800.0},{"date":"2026-04-10","close":99200.0},{"date":"2026-04-13","close":99500.0},{"date":"2026-04-14","close":100600.0},{"date":"2026-04-15","close":100600.0},{"date":"2026-04-16","close":100600.0},{"date":"2026-04-17","close":100300.0},{"date":"2026-04-20","close":99600.0},{"date":"2026-04-21","close":100400.0},{"date":"2026-04-22","close":100700.0},{"date":"2026-04-23","close":101100.0},{"date":"2026-04-24","close":103100.0},{"date":"2026-04-27","close":103500.0},{"date":"2026-04-28","close":103300.0},{"date":"2026-04-29","close":102600.0},{"date":"2026-04-30","close":101200.0},{"date":"2026-05-04","close":99500.0},{"date":"2026-05-06","close":98200.0},{"date":"2026-05-07","close":98900.0},{"date":"2026-05-08","close":98200.0},{"date":"2026-05-11","close":96600.0},{"date":"2026-05-12","close":96400.0},{"date":"2026-05-13","close":95100.0},{"date":"2026-05-14","close":94700.0},{"date":"2026-05-15","close":94400.0},{"date":"2026-05-18","close":94400.0},{"date":"2026-05-19","close":92500.0},{"date":"2026-05-20","close":90200.0},{"date":"2026-05-21","close":91500.0},{"date":"2026-05-22","close":93800.0},{"date":"2026-05-26","close":96100.0},{"date":"2026-05-27","close":92700.0},{"date":"2026-05-28","close":91500.0},{"date":"2026-05-29","close":90400.0},{"date":"2026-06-01","close":88900.0},{"date":"2026-06-02","close":89400.0},{"date":"2026-06-04","close":89900.0},{"date":"2026-06-05","close":89900.0},{"date":"2026-06-08","close":86900.0},{"date":"2026-06-09","close":86900.0},{"date":"2026-06-10","close":86600.0},{"date":"2026-06-11","close":87000.0},{"date":"2026-06-12","close":89100.0},{"date":"2026-06-15","close":90000.0},{"date":"2026-06-16","close":90400.0},{"date":"2026-06-17","close":90400.0},{"date":"2026-06-18","close":90000.0},{"date":"2026-06-19","close":89000.0},{"date":"2026-06-22","close":88000.0},{"date":"2026-06-23","close":85700.0},{"date":"2026-06-24","close":86500.0},{"date":"2026-06-25","close":86400.0},{"date":"2026-06-26","close":85100.0},{"date":"2026-06-29","close":86800.0},{"date":"2026-06-30","close":86900.0},{"date":"2026-07-01","close":86900.0},{"date":"2026-07-02","close":87100.0},{"date":"2026-07-03","close":87300.0},{"date":"2026-07-06","close":87500.0},{"date":"2026-07-07","close":86800.0},{"date":"2026-07-08","close":84600.0},{"date":"2026-07-09","close":84900.0},{"date":"2026-07-10","close":86500.0},{"date":"2026-07-13","close":85800.0},{"date":"2026-07-14","close":84800.0},{"date":"2026-07-15","close":85800.0},{"date":"2026-07-16","close":85600.0},{"date":"2026-07-20","close":85400.0},{"date":"2026-07-21","close":85000.0},{"date":"2026-07-22","close":84400.0},{"date":"2026-07-23","close":85200.0},{"date":"2026-07-24","close":84700.0},{"date":"2026-07-27","close":85200.0},{"date":"2026-07-28","close":82300.0},{"date":"2026-07-29","close":79500.0},{"date":"2026-07-30","close":80300.0},{"date":"2026-07-31","close":82800.0},{"date":"2026-08-03","close":83800.0},{"date":"2026-08-04","close":84300.0},{"date":"2026-08-05","close":84700.0},{"date":"2026-08-06","close":84900.0},{"date":"2026-08-07","close":85000.0},{"date":"2026-08-10","close":85100.0},{"date":"2026-08-11","close":85000.0},{"date":"2026-08-12","close":84700.0},{"date":"2026-08-13","close":84700.0},{"date":"2026-08-14","close":84800.0},{"date":"2026-08-18","close":84700.0},{"date":"2026-08-19","close":84800.0},{"date":"2026-08-20","close":84900.0},{"date":"2026-08-21","close":84700.0},{"date":"2026-08-24","close":83400.0},{"date":"2026-08-25","close":83500.0},{"date":"2026-08-26","close":84300.0},{"date":"2026-08-27","close":83900.0},{"date":"2026-08-28","close":83000.0},{"date":"2026-08-31","close":83500.0},{"date":"2026-09-01","close":83900.0},{"date":"2026-09-02","close":83500.0},{"date":"2026-09-03","close":83500.0},{"date":"2026-09-04","close":83800.0},{"date":"2026-09-07","close":83900.0},{"date":"2026-09-08","close":83800.0},{"date":"2026-09-09","close":83600.0},{"date":"2026-09-10","close":84000.0},{"date":"2026-09-11","close":83800.0},{"date":"2026-09-14","close":83100.0},{"date":"2026-09-15","close":84300.0},{"date":"2026-09-16","close":83500.0},{"date":"2026-09-17","close":83300.0},{"date":"2026-09-18","close":84100.0},{"date":"2026-09-21","close":83900.0},{"date":"2026-09-22","close":83000.0},{"date":"2026-09-23","close":84200.0},{"date":"2026-09-28","close":84300.0},{"date":"2026-09-29","close":83600.0},{"date":"2026-09-30","close":82500.0},{"date":"2026-10-01","close":83000.0},{"date":"2026-10-02","close":83000.0},{"date":"2026-10-06","close":82300.0},{"date":"2026-10-07","close":81000.0},{"date":"2026-10-08","close":82500.0},{"date":"2026-10-12","close":78500.0},{"date":"2026-10-13","close":78200.0},{"date":"2026-10-14","close":78200.0},{"date":"2026-10-15","close":75600.0},{"date":"2026-10-16","close":77100.0},{"date":"2026-10-19","close":77400.0},{"date":"2026-10-20","close":76300.0},{"date":"2026-10-21","close":77400.0},{"date":"2026-10-22","close":75300.0},{"date":"2026-10-23","close":74400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-186.0,"foreign_net":185.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":13.0,"foreign_net":-2.0,"institution_net":-11.0},{"date":"2026-10-20","retail_net":18.0,"foreign_net":-24.0,"institution_net":6.0},{"date":"2026-10-19","retail_net":400.0,"foreign_net":-18.0,"institution_net":-382.0},{"date":"2026-10-16","retail_net":110.0,"foreign_net":5.0,"institution_net":-115.0},{"date":"2026-10-15","retail_net":97.0,"foreign_net":-19.0,"institution_net":-78.0},{"date":"2026-10-14","retail_net":-6.0,"foreign_net":-1.0,"institution_net":7.0},{"date":"2026-10-13","retail_net":-59.0,"foreign_net":52.0,"institution_net":7.0},{"date":"2026-10-12","retail_net":836.0,"foreign_net":-238.0,"institution_net":-598.0},{"date":"2026-10-08","retail_net":34.0,"foreign_net":-31.0,"institution_net":-3.0},{"date":"2026-10-07","retail_net":6.0,"foreign_net":-2.0,"institution_net":-4.0},{"date":"2026-10-06","retail_net":130.0,"foreign_net":-130.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":8.0,"foreign_net":-7.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-21.0,"foreign_net":22.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":110.0,"foreign_net":-144.0,"institution_net":34.0},{"date":"2026-09-29","retail_net":79.0,"foreign_net":-79.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":44.0,"foreign_net":-43.0,"institution_net":-1.0},{"date":"2026-09-23","retail_net":-3.0,"foreign_net":11.0,"institution_net":-8.0},{"date":"2026-09-22","retail_net":89.0,"foreign_net":-82.0,"institution_net":-7.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":1.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":17.0,"foreign_net":-14.0,"institution_net":-3.0},{"date":"2026-09-17","retail_net":68.0,"foreign_net":-69.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":53.0,"foreign_net":-52.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":-47.0,"foreign_net":-14.0,"institution_net":61.0},{"date":"2026-09-14","retail_net":10.0,"foreign_net":-12.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":11.0,"foreign_net":-10.0,"institution_net":-1.0},{"date":"2026-09-10","retail_net":-2.0,"foreign_net":4.0,"institution_net":-2.0},{"date":"2026-09-09","retail_net":33.0,"foreign_net":-29.0,"institution_net":-4.0},{"date":"2026-09-08","retail_net":18.0,"foreign_net":-11.0,"institution_net":-7.0},{"date":"2026-09-07","retail_net":-3.0,"foreign_net":8.0,"institution_net":-5.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-186.0,"foreign_net":185.0,"institution_net":1.0},"d3":{"retail_net":-155.0,"foreign_net":159.0,"institution_net":-4.0},"d7":{"retail_net":446.0,"foreign_net":126.0,"institution_net":-572.0},"d14":{"retail_net":1380.0,"foreign_net":-208.0,"institution_net":-1172.0},"d30":{"retail_net":1857.0,"foreign_net":-743.0,"institution_net":-1114.0}},"analysis":"최근 5일 외국인 순매수 146.00, 기관 순매수 -501.00. 30일 누적: 외국인 -743.00, 기관 -1114.00.","foreign_flow":146.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-501.0},"insider_trades":[],"price_analysis":{"current":73800.0,"low_30d":72700.0,"support":73970.0,"high_30d":85400.0,"change_1d":-2.0,"change_7d":-3.6,"change_30d":-11.0,"resistance":84130.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.09,"per":9.02,"quarter":"2024-Q2"},{"pbr":1.04,"per":9.96,"quarter":"2024-Q3"},{"pbr":1.02,"per":7.32,"quarter":"2024-Q4"},{"pbr":1.0,"per":7.41,"quarter":"2025-Q1"},{"pbr":1.07,"per":9.75,"quarter":"2025-Q2"},{"pbr":1.1,"per":10.25,"quarter":"2025-Q3"},{"pbr":1.0,"per":12.89,"quarter":"2025-Q4"},{"pbr":0.98,"per":11.48,"quarter":"2026-Q1"},{"pbr":0.87,"per":7.5,"quarter":"2026-Q2"},{"pbr":0.55,"per":6.37,"quarter":"현재"}],"timeline":[{"close":96590.6562,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":93621.6797,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":94709.7891,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":93416.4766,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":99485.0703,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":104857.2656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":96100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":96400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":86900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.87,"per_5y_avg":9.51,"per_5y_low":7.32,"current_pbr":0.55,"current_per":6.37,"pbr_5y_high":1.1,"per_5y_high":12.89,"pbr_5y_median":1.02,"per_5y_median":9.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 33% 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":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +33.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 6.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":33.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.09,"per":9.02,"close":96590.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":9.96,"close":93621.6797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.02,"per":7.32,"close":94709.7891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":7.41,"close":93416.4766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":9.75,"close":99485.0703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":10.25,"close":104857.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":12.89,"close":96100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.98,"per":11.48,"close":96400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":7.5,"close":86900.0,"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":"6.4배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3078.0,"pbr":null,"per":null,"roa":0.015715910713832607,"roe":0.01678909795906906,"revenue":16445491211.0,"market_cap":null,"net_income":2852055467.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.33332440507057837,"total_assets":181475672580.0,"total_equity":169875443812.0,"profit_margin":0.17342476612023164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3955054571.0,"operating_margin":0.24049476663576685},{"eps":3129.26,"pbr":0.57,"per":13.47,"roa":0.022256200088128293,"roe":0.023548247027217754,"revenue":12342649675.0,"market_cap":126300000000.0,"net_income":3935520670.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30305597181263266,"total_assets":176828059346.0,"total_equity":167125844461.0,"profit_margin":0.3188554138396543,"dividend_yield":0.5,"fiscal_quarter":"Q1","operating_income":1488928213.0,"operating_margin":0.12063278568262531},{"eps":2749.95,"pbr":null,"per":null,"roa":0.019914621802714055,"roe":0.02110226092629649,"revenue":12857593472.0,"market_cap":null,"net_income":3458475601.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2776683832612001,"total_assets":173665140883.0,"total_equity":163891234834.0,"profit_margin":0.2689831194718924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2032279827.0,"operating_margin":0.15806066908443628},{"eps":2630.92,"pbr":null,"per":null,"roa":0.019406457172756165,"roe":0.020460318037838893,"revenue":12595143202.0,"market_cap":null,"net_income":3308781187.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2823249366021777,"total_assets":170498981733.0,"total_equity":161716996817.0,"profit_margin":0.26270294302605424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1878306998.0,"operating_margin":0.14912946743644337},{"eps":-114.07,"pbr":null,"per":null,"roa":-0.0008525411178966605,"roe":-0.0009056406409179075,"revenue":14547737033.0,"market_cap":null,"net_income":-143455384.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27724305676209154,"total_assets":168267994339.0,"total_equity":158402105116.0,"profit_margin":-0.00986101025022563,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2312846023.0,"operating_margin":0.15898321627298828},{"eps":2188.7,"pbr":null,"per":null,"roa":0.016213043477405074,"roe":0.017313100627190988,"revenue":11761382851.0,"market_cap":null,"net_income":2752622785.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29529619815961555,"total_assets":169778289242.0,"total_equity":158990746041.0,"profit_margin":0.23403904284656127,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1562918558.0,"operating_margin":0.1328856119896747},{"eps":5519.99,"pbr":null,"per":null,"roa":0.04125083314093398,"roe":0.044186387380225116,"revenue":14022888924.0,"market_cap":null,"net_income":6942223382.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2945312874818005,"total_assets":168292925340.0,"total_equity":157112264514.0,"profit_margin":0.4950637076015393,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8683453948.0,"operating_margin":0.6192343100670488},{"eps":2611.3,"pbr":null,"per":null,"roa":0.02018571443294146,"roe":0.021589896282477976,"revenue":13699007950.0,"market_cap":null,"net_income":3284103544.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29963045966405183,"total_assets":162694441899.0,"total_equity":152112983825.0,"profit_margin":0.23973294679342091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2637014951.0,"operating_margin":0.19249678229437045},{"eps":2278.63,"pbr":null,"per":null,"roa":0.01760006441692123,"roe":0.019072383644746154,"revenue":12532507603.0,"market_cap":null,"net_income":2865717265.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2988033858526118,"total_assets":162824248657.0,"total_equity":150254803929.0,"profit_margin":0.22866271904866126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2358913159.0,"operating_margin":0.18822355698673818},{"eps":2530.9,"pbr":null,"per":null,"roa":0.020288424148613537,"roe":0.021427558980179083,"revenue":10654041919.0,"market_cap":null,"net_income":3182992803.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24660415117332335,"total_assets":156887138187.0,"total_equity":148546682613.0,"profit_margin":0.29875917770921995,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1106749866.0,"operating_margin":0.10388075008661884},{"eps":1981.12,"pbr":null,"per":null,"roa":0.01601897659441695,"roe":0.017037100791218292,"revenue":17381276664.0,"market_cap":null,"net_income":2491562534.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28222363304072196,"total_assets":155538184310.0,"total_equity":146243340609.0,"profit_margin":0.14334749870016797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3469351777.0,"operating_margin":0.19960281652875944},{"eps":3914.0,"pbr":null,"per":null,"roa":0.022924003273469336,"roe":0.02449330161902067,"revenue":15168130134.0,"market_cap":null,"net_income":3538103430.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24510169158336415,"total_assets":154340556830.0,"total_equity":144451878519.0,"profit_margin":0.2332590371221297,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2148757454.0,"operating_margin":0.14166264628647074}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10704.65,"per":9.02,"date":"2024-06","close":96590.66,"source":"reported"},{"eps":10704.65,"per":8.89,"date":"2024-07","close":95205.13,"source":"reported"},{"eps":10704.65,"per":8.74,"date":"2024-08","close":93522.71,"source":"reported"},{"eps":9401.95,"per":9.96,"date":"2024-09","close":93621.68,"source":"reported"},{"eps":9401.95,"per":9.97,"date":"2024-10","close":93720.65,"source":"reported"},{"eps":9401.95,"per":9.85,"date":"2024-11","close":92632.02,"source":"reported"},{"eps":12940.82,"per":7.32,"date":"2024-12","close":94709.79,"source":"reported"},{"eps":12940.82,"per":7.65,"date":"2025-01","close":98987.64,"source":"reported"},{"eps":12940.82,"per":7.6,"date":"2025-02","close":98291.25,"source":"reported"},{"eps":12598.62,"per":7.41,"date":"2025-03","close":93416.48,"source":"reported"},{"eps":12598.62,"per":7.82,"date":"2025-04","close":98490.22,"source":"reported"},{"eps":12598.62,"per":8.09,"date":"2025-05","close":101972.2,"source":"reported"},{"eps":10205.92,"per":9.75,"date":"2025-06","close":99485.07,"source":"reported"},{"eps":10205.92,"per":10.13,"date":"2025-07","close":103364.98,"source":"reported"},{"eps":10205.92,"per":10.28,"date":"2025-08","close":104956.75,"source":"reported"},{"eps":10225.54,"per":10.25,"date":"2025-09","close":104857.27,"source":"reported"},{"eps":10225.54,"per":9.68,"date":"2025-10","close":98987.64,"source":"reported"},{"eps":10225.54,"per":9.63,"date":"2025-11","close":98490.22,"source":"reported"},{"eps":7455.5,"per":12.89,"date":"2025-12","close":96100.0,"source":"reported"},{"eps":7455.5,"per":13.47,"date":"2026-01","close":100400.0,"source":"reported"},{"eps":7455.5,"per":14.54,"date":"2026-02","close":108400.0,"source":"reported"},{"eps":8396.06,"per":11.48,"date":"2026-03","close":96400.0,"source":"reported"},{"eps":8396.06,"per":12.05,"date":"2026-04","close":101200.0,"source":"reported"},{"eps":8396.06,"per":10.77,"date":"2026-05","close":90400.0,"source":"reported"},{"eps":11588.13,"per":7.5,"date":"2026-06","close":86900.0,"source":"reported"},{"eps":11588.13,"per":7.15,"date":"2026-07","close":82800.0,"source":"reported"},{"eps":11588.13,"per":7.21,"date":"2026-08","close":83500.0,"source":"reported"},{"eps":11588.13,"per":7.12,"date":"2026-09","close":82500.0,"source":"reported"},{"eps":11588.13,"per":6.42,"date":"2026-10","close":74400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.4,"std":2.02,"count":29,"current":6.42,"lower_1sd":7.38,"upper_1sd":11.42},"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":"조선선재","phase":"above-fold","symbol_resolved":true}