{"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":"2026-10-23T09:31:00.058387+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"매출 +1.5%","percentile":54},"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":38.1,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":33}],"summary":"RSI 38","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.19,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 2.2x","percentile":45}},"signals":[],"summary":"삼성화재(000810)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 26.88조. 현재가 602,000원, 전일 대비 -0.8%, 30일 -7.0%. PER 12.3배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.40만, 기관 순매수 3.10만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.23%","value_pct":4.23},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":52.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.23},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-14354.266841319972,"grade":"F","trend":"하락","atr_14":24857.14285714286,"rsi_14":38.05309734513275,"sma_20":620650.0,"sma_60":637566.6666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-14354.27)가 시그널선(-13210.13)을 하회합니다(데드크로스). 현재가가 SMA20(620650)과 SMA60(637567) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 572853~668447 (현재 위치 30%).","bb_lower":572853.4520074932,"bb_upper":668446.5479925068,"macd_signal":-13210.132629713717},"change_pct":-1.32,"chart_data":[{"date":"2024-10-23","open":326135,"high":334814,"low":325222,"close":333901,"volume":112570,"rsi_14":63.12,"sma_20":347650.0,"sma_60":351616.67,"sma_120":350008.33},{"date":"2024-10-24","open":331160,"high":331160,"low":315173,"close":316543,"volume":205904,"rsi_14":57.39,"sma_20":347025.0,"sma_60":351300.0,"sma_120":350416.67},{"date":"2024-10-25","open":318827,"high":327506,"low":316543,"close":325679,"volume":133395,"rsi_14":61.14,"sma_20":346750.0,"sma_60":351308.33,"sma_120":350891.67},{"date":"2024-10-28","open":326592,"high":328419,"low":319284,"close":322938,"volume":63016,"rsi_14":58.67,"sma_20":347175.0,"sma_60":351416.67,"sma_120":351241.67},{"date":"2024-10-29","open":322938,"high":327049,"low":321568,"close":324765,"volume":214691,"rsi_14":65.38,"sma_20":347150.0,"sma_60":351466.67,"sma_120":351625.0},{"date":"2024-10-30","open":327049,"high":327049,"low":313346,"close":316543,"volume":116743,"rsi_14":56.68,"sma_20":346850.0,"sma_60":351350.0,"sma_120":351929.17},{"date":"2024-10-31","open":315630,"high":316086,"low":307408,"close":307408,"volume":151977,"rsi_14":50.25,"sma_20":346450.0,"sma_60":350958.33,"sma_120":352225.0},{"date":"2024-11-01","open":306951,"high":316543,"low":306037,"close":314259,"volume":68592,"rsi_14":46.28,"sma_20":346975.0,"sma_60":350483.33,"sma_120":352583.33},{"date":"2024-11-04","open":311519,"high":315173,"low":309235,"close":313803,"volume":61248,"rsi_14":44.26,"sma_20":347400.0,"sma_60":349966.67,"sma_120":352862.5},{"date":"2024-11-05","open":310148,"high":316543,"low":307408,"close":316086,"volume":68955,"rsi_14":46.49,"sma_20":347875.0,"sma_60":349666.67,"sma_120":353112.5},{"date":"2024-11-06","open":319284,"high":321568,"low":310148,"close":321111,"volume":75774,"rsi_14":51.87,"sma_20":349075.0,"sma_60":350058.33,"sma_120":353408.33},{"date":"2024-11-07","open":316086,"high":321111,"low":312889,"close":312889,"volume":61584,"rsi_14":44.9,"sma_20":349500.0,"sma_60":350208.33,"sma_120":353541.67},{"date":"2024-11-08","open":315630,"high":317457,"low":312432,"close":315173,"volume":39873,"rsi_14":47.94,"sma_20":349950.0,"sma_60":350025.0,"sma_120":353620.83},{"date":"2024-11-11","open":311062,"high":320654,"low":311062,"close":318370,"volume":56223,"rsi_14":44.2,"sma_20":349825.0,"sma_60":350016.67,"sma_120":353720.83},{"date":"2024-11-12","open":315630,"high":322938,"low":314259,"close":314259,"volume":87449,"rsi_14":37.85,"sma_20":349325.0,"sma_60":349900.0,"sma_120":353504.17},{"date":"2024-11-13","open":312889,"high":316086,"low":306494,"close":306951,"volume":94661,"rsi_14":43.23,"sma_20":348500.0,"sma_60":349591.67,"sma_120":353212.5},{"date":"2024-11-14","open":310605,"high":311062,"low":302840,"close":306494,"volume":120667,"rsi_14":34.56,"sma_20":347875.0,"sma_60":349183.33,"sma_120":352895.83},{"date":"2024-11-15","open":307408,"high":310605,"low":302840,"close":305124,"volume":55776,"rsi_14":35.34,"sma_20":346950.0,"sma_60":349141.67,"sma_120":352562.5},{"date":"2024-11-18","open":303297,"high":338468,"low":303297,"close":337098,"volume":171975,"rsi_14":56.78,"sma_20":347950.0,"sma_60":349608.33,"sma_120":352770.83},{"date":"2024-11-19","open":333444,"high":336184,"low":331160,"close":332987,"volume":133019,"rsi_14":59.47,"sma_20":348225.0,"sma_60":349908.33,"sma_120":352912.5},{"date":"2024-11-20","open":328876,"high":343950,"low":328419,"close":341666,"volume":96507,"rsi_14":69.84,"sma_20":348650.0,"sma_60":350208.33,"sma_120":353237.5},{"date":"2024-11-21","open":342122,"high":342579,"low":337098,"close":339382,"volume":193293,"rsi_14":65.36,"sma_20":349900.0,"sma_60":350533.33,"sma_120":353483.33},{"date":"2024-11-22","open":345777,"high":355369,"low":343493,"close":348060,"volume":223943,"rsi_14":69.04,"sma_20":351125.0,"sma_60":351008.33,"sma_120":353791.67},{"date":"2024-11-25","open":353999,"high":353999,"low":338925,"close":342579,"volume":205248,"rsi_14":64.22,"sma_20":352200.0,"sma_60":351325.0,"sma_120":354075.0},{"date":"2024-11-26","open":338468,"high":343036,"low":336184,"close":338012,"volume":50450,"rsi_14":59.11,"sma_20":352925.0,"sma_60":351600.0,"sma_120":354312.5},{"date":"2024-11-27","open":338468,"high":360850,"low":338012,"close":353999,"volume":121300,"rsi_14":70.45,"sma_20":354975.0,"sma_60":352283.33,"sma_120":354637.5},{"date":"2024-11-28","open":352628,"high":357653,"low":350801,"close":353542,"volume":70805,"rsi_14":69.44,"sma_20":357500.0,"sma_60":353050.0,"sma_120":354887.5},{"date":"2024-11-29","open":355826,"high":360393,"low":349888,"close":358566,"volume":153356,"rsi_14":70.0,"sma_20":359925.0,"sma_60":353850.0,"sma_120":355300.0},{"date":"2024-12-02","open":364048,"high":367702,"low":360393,"close":363134,"volume":123758,"rsi_14":74.21,"sma_20":362625.0,"sma_60":354700.0,"sma_120":355750.0},{"date":"2024-12-03","open":366788,"high":397392,"low":366331,"close":397392,"volume":176469,"rsi_14":85.36,"sma_20":367075.0,"sma_60":355950.0,"sma_120":356516.67},{"date":"2024-12-04","open":381862,"high":385059,"low":367702,"close":377751,"volume":235861,"rsi_14":74.22,"sma_20":370175.0,"sma_60":356558.33,"sma_120":357150.0},{"date":"2024-12-05","open":368158,"high":372726,"low":356282,"close":358109,"volume":221387,"rsi_14":66.02,"sma_20":372650.0,"sma_60":356983.33,"sma_120":357629.17},{"date":"2024-12-06","open":341666,"high":354912,"low":341666,"close":345777,"volume":260279,"rsi_14":52.98,"sma_20":374325.0,"sma_60":357308.33,"sma_120":357995.83},{"date":"2024-12-09","open":340295,"high":342579,"low":332987,"close":333444,"volume":148217,"rsi_14":50.15,"sma_20":375150.0,"sma_60":357525.0,"sma_120":358283.33},{"date":"2024-12-10","open":334357,"high":336184,"low":327962,"close":332530,"volume":137752,"rsi_14":46.88,"sma_20":376150.0,"sma_60":357833.33,"sma_120":358541.67},{"date":"2024-12-11","open":329333,"high":343950,"low":329333,"close":338468,"volume":190070,"rsi_14":49.7,"sma_20":377875.0,"sma_60":358225.0,"sma_120":358833.33},{"date":"2024-12-12","open":341209,"high":346233,"low":338011,"close":339839,"volume":160100,"rsi_14":47.12,"sma_20":379700.0,"sma_60":358708.33,"sma_120":359150.0},{"date":"2024-12-13","open":339382,"high":339382,"low":333444,"close":336184,"volume":89769,"rsi_14":47.73,"sma_20":381400.0,"sma_60":359000.0,"sma_120":359345.83},{"date":"2024-12-16","open":338011,"high":341666,"low":328876,"close":330246,"volume":89140,"rsi_14":47.27,"sma_20":381025.0,"sma_60":359066.67,"sma_120":359358.33},{"date":"2024-12-17","open":327049,"high":334357,"low":325222,"close":329333,"volume":151357,"rsi_14":40.29,"sma_20":380825.0,"sma_60":358966.67,"sma_120":359287.5},{"date":"2024-12-18","open":331617,"high":339839,"low":331160,"close":334814,"volume":83282,"rsi_14":42.91,"sma_20":380450.0,"sma_60":358916.67,"sma_120":359412.5},{"date":"2024-12-19","open":327049,"high":339382,"low":322938,"close":337098,"volume":107851,"rsi_14":41.7,"sma_20":380325.0,"sma_60":359083.33,"sma_120":359508.33},{"date":"2024-12-20","open":333444,"high":335728,"low":326592,"close":329790,"volume":197015,"rsi_14":37.37,"sma_20":379325.0,"sma_60":359066.67,"sma_120":359404.17},{"date":"2024-12-23","open":332530,"high":340752,"low":331617,"close":339839,"volume":51762,"rsi_14":23.31,"sma_20":379175.0,"sma_60":359516.67,"sma_120":359362.5},{"date":"2024-12-24","open":338468,"high":339382,"low":336184,"close":338012,"volume":46360,"rsi_14":27.92,"sma_20":379175.0,"sma_60":359750.0,"sma_120":359204.17},{"date":"2024-12-26","open":338012,"high":339839,"low":334357,"close":338012,"volume":50233,"rsi_14":35.71,"sma_20":378300.0,"sma_60":360041.67,"sma_120":359187.5},{"date":"2024-12-27","open":332987,"high":337098,"low":329790,"close":333444,"volume":38926,"rsi_14":40.15,"sma_20":377200.0,"sma_60":360383.33,"sma_120":359158.33},{"date":"2024-12-30","open":327962,"high":335271,"low":326592,"close":327506,"volume":42252,"rsi_14":44.72,"sma_20":375500.0,"sma_60":360800.0,"sma_120":359075.0},{"date":"2025-01-02","open":325222,"high":332073,"low":324308,"close":324765,"volume":56023,"rsi_14":43.31,"sma_20":373400.0,"sma_60":361141.67,"sma_120":358912.5},{"date":"2025-01-03","open":325222,"high":332987,"low":324308,"close":325679,"volume":74387,"rsi_14":37.93,"sma_20":369475.0,"sma_60":361475.0,"sma_120":358700.0},{"date":"2025-01-06","open":328876,"high":333444,"low":321111,"close":333444,"volume":80324,"rsi_14":44.62,"sma_20":367050.0,"sma_60":362100.0,"sma_120":358675.0},{"date":"2025-01-07","open":336184,"high":338925,"low":326135,"close":327049,"volume":91563,"rsi_14":42.65,"sma_20":365350.0,"sma_60":362500.0,"sma_120":358608.33},{"date":"2025-01-08","open":324308,"high":330246,"low":323852,"close":327962,"volume":57958,"rsi_14":48.0,"sma_20":364375.0,"sma_60":362883.33,"sma_120":358450.0},{"date":"2025-01-09","open":327049,"high":337098,"low":326592,"close":329790,"volume":77491,"rsi_14":50.39,"sma_20":364175.0,"sma_60":363050.0,"sma_120":358225.0},{"date":"2025-01-10","open":327962,"high":331617,"low":323852,"close":323852,"volume":69206,"rsi_14":40.62,"sma_20":363700.0,"sma_60":363058.33,"sma_120":357995.83},{"date":"2025-01-13","open":324765,"high":328876,"low":320654,"close":328419,"volume":93783,"rsi_14":42.86,"sma_20":363150.0,"sma_60":363175.0,"sma_120":357895.83},{"date":"2025-01-14","open":326592,"high":330703,"low":325679,"close":327506,"volume":65363,"rsi_14":47.9,"sma_20":362475.0,"sma_60":363350.0,"sma_120":357800.0},{"date":"2025-01-15","open":330246,"high":337555,"low":324765,"close":327049,"volume":96376,"rsi_14":35.71,"sma_20":361975.0,"sma_60":363441.67,"sma_120":357720.83},{"date":"2025-01-16","open":329333,"high":339382,"low":327506,"close":338012,"volume":84992,"rsi_14":50.0,"sma_20":362400.0,"sma_60":363791.67,"sma_120":357745.83},{"date":"2025-01-17","open":335271,"high":339839,"low":331160,"close":333901,"volume":60382,"rsi_14":46.46,"sma_20":362650.0,"sma_60":363900.0,"sma_120":357766.67},{"date":"2025-01-20","open":333901,"high":338012,"low":325679,"close":327049,"volume":76360,"rsi_14":44.7,"sma_20":362225.0,"sma_60":363775.0,"sma_120":357695.83},{"date":"2025-01-21","open":328876,"high":329333,"low":323395,"close":324308,"volume":58112,"rsi_14":47.2,"sma_20":361525.0,"sma_60":363916.67,"sma_120":357608.33},{"date":"2025-01-22","open":323395,"high":325222,"low":312889,"close":314716,"volume":128716,"rsi_14":42.14,"sma_20":360700.0,"sma_60":363716.67,"sma_120":357512.5},{"date":"2025-01-23","open":317000,"high":320197,"low":312432,"close":312432,"volume":92061,"rsi_14":39.86,"sma_20":359200.0,"sma_60":363525.0,"sma_120":357470.83},{"date":"2025-01-24","open":314716,"high":317000,"low":310605,"close":311975,"volume":89258,"rsi_14":31.5,"sma_20":357775.0,"sma_60":363291.67,"sma_120":357379.17},{"date":"2025-01-31","open":319741,"high":350344,"low":317913,"close":348517,"volume":272051,"rsi_14":62.18,"sma_20":358350.0,"sma_60":363875.0,"sma_120":357612.5},{"date":"2025-02-03","open":338468,"high":342579,"low":334814,"close":341209,"volume":140953,"rsi_14":57.0,"sma_20":358775.0,"sma_60":364491.67,"sma_120":357725.0},{"date":"2025-02-04","open":346233,"high":349888,"low":337098,"close":338012,"volume":150434,"rsi_14":54.29,"sma_20":359350.0,"sma_60":364925.0,"sma_120":357704.17},{"date":"2025-02-05","open":341209,"high":346690,"low":330246,"close":330246,"volume":115425,"rsi_14":53.27,"sma_20":359650.0,"sma_60":365225.0,"sma_120":357595.83},{"date":"2025-02-06","open":332073,"high":340295,"low":329790,"close":340295,"volume":128537,"rsi_14":55.75,"sma_20":360450.0,"sma_60":365666.67,"sma_120":357666.67},{"date":"2025-02-07","open":337098,"high":341666,"low":335271,"close":338012,"volume":63895,"rsi_14":55.02,"sma_20":360700.0,"sma_60":365975.0,"sma_120":358016.67},{"date":"2025-02-10","open":337555,"high":340295,"low":334357,"close":334357,"volume":99049,"rsi_14":53.39,"sma_20":361100.0,"sma_60":366366.67,"sma_120":358287.5},{"date":"2025-02-11","open":337555,"high":338011,"low":333901,"close":335728,"volume":47216,"rsi_14":48.84,"sma_20":361525.0,"sma_60":366741.67,"sma_120":358383.33},{"date":"2025-02-12","open":332073,"high":343493,"low":332073,"close":341209,"volume":115460,"rsi_14":53.67,"sma_20":362150.0,"sma_60":367158.33,"sma_120":358587.5},{"date":"2025-02-13","open":336184,"high":338011,"low":323395,"close":327506,"volume":265042,"rsi_14":50.21,"sma_20":362350.0,"sma_60":367400.0,"sma_120":358650.0},{"date":"2025-02-14","open":331617,"high":359480,"low":330703,"close":358109,"volume":238237,"rsi_14":62.59,"sma_20":363975.0,"sma_60":368333.33,"sma_120":358962.5},{"date":"2025-02-17","open":358109,"high":390540,"low":355826,"close":388256,"volume":212310,"rsi_14":73.75,"sma_20":367300.0,"sma_60":369825.0,"sma_120":359504.17},{"date":"2025-02-18","open":373183,"high":377751,"low":364048,"close":369072,"volume":167273,"rsi_14":66.49,"sma_20":369600.0,"sma_60":370991.67,"sma_120":360066.67},{"date":"2025-02-19","open":364961,"high":376380,"low":364504,"close":368158,"volume":104249,"rsi_14":66.31,"sma_20":371250.0,"sma_60":371558.33,"sma_120":360583.33},{"date":"2025-02-20","open":368615,"high":377751,"low":359937,"close":361764,"volume":111448,"rsi_14":54.66,"sma_20":372775.0,"sma_60":372083.33,"sma_120":360995.83},{"date":"2025-02-21","open":361764,"high":361764,"low":354455,"close":355826,"volume":72004,"rsi_14":55.19,"sma_20":374350.0,"sma_60":372341.67,"sma_120":361275.0},{"date":"2025-02-24","open":351715,"high":361307,"low":349888,"close":354455,"volume":80703,"rsi_14":55.92,"sma_20":376000.0,"sma_60":372616.67,"sma_120":361575.0},{"date":"2025-02-25","open":350801,"high":357653,"low":348060,"close":353542,"volume":69735,"rsi_14":58.82,"sma_20":378125.0,"sma_60":372716.67,"sma_120":361862.5},{"date":"2025-02-26","open":357196,"high":365418,"low":354455,"close":359480,"volume":69020,"rsi_14":57.5,"sma_20":380700.0,"sma_60":373025.0,"sma_120":362175.0},{"date":"2025-02-27","open":359937,"high":359937,"low":351715,"close":357196,"volume":52682,"rsi_14":57.5,"sma_20":383175.0,"sma_60":373375.0,"sma_120":362487.5},{"date":"2025-02-28","open":357196,"high":357196,"low":348517,"close":349431,"volume":166189,"rsi_14":55.71,"sma_20":383225.0,"sma_60":373291.67,"sma_120":362787.5},{"date":"2025-03-04","open":345320,"high":354455,"low":345320,"close":349431,"volume":54895,"rsi_14":55.24,"sma_20":383675.0,"sma_60":373216.67,"sma_120":363133.33},{"date":"2025-03-05","open":355369,"high":364048,"low":346233,"close":353999,"volume":82538,"rsi_14":54.93,"sma_20":384550.0,"sma_60":373133.33,"sma_120":363491.67},{"date":"2025-03-06","open":352628,"high":354455,"low":342122,"close":352628,"volume":89012,"rsi_14":60.7,"sma_20":385775.0,"sma_60":372941.67,"sma_120":363820.83},{"date":"2025-03-07","open":352628,"high":353085,"low":340295,"close":340295,"volume":139336,"rsi_14":41.01,"sma_20":385775.0,"sma_60":371900.0,"sma_120":363925.0},{"date":"2025-03-10","open":337098,"high":362220,"low":337098,"close":362220,"volume":90915,"rsi_14":35.68,"sma_20":387100.0,"sma_60":371616.67,"sma_120":364087.5},{"date":"2025-03-11","open":357653,"high":360393,"low":352171,"close":357653,"volume":79701,"rsi_14":42.51,"sma_20":388375.0,"sma_60":371608.33,"sma_120":364295.83},{"date":"2025-03-12","open":360850,"high":364048,"low":354912,"close":360393,"volume":82752,"rsi_14":45.03,"sma_20":389725.0,"sma_60":371875.0,"sma_120":364591.67},{"date":"2025-03-13","open":357653,"high":363591,"low":348517,"close":353999,"volume":105647,"rsi_14":45.03,"sma_20":390425.0,"sma_60":372250.0,"sma_120":364887.5},{"date":"2025-03-14","open":355826,"high":356282,"low":343493,"close":344406,"volume":77786,"rsi_14":43.02,"sma_20":391350.0,"sma_60":372466.67,"sma_120":365150.0},{"date":"2025-03-17","open":347604,"high":354455,"low":346690,"close":354455,"volume":57489,"rsi_14":50.0,"sma_20":391150.0,"sma_60":372758.33,"sma_120":365491.67},{"date":"2025-03-18","open":359023,"high":360850,"low":355369,"close":360393,"volume":52183,"rsi_14":53.59,"sma_20":389625.0,"sma_60":373133.33,"sma_120":365920.83},{"date":"2025-03-19","open":360393,"high":363591,"low":359023,"close":363134,"volume":84233,"rsi_14":51.98,"sma_20":389300.0,"sma_60":373625.0,"sma_120":366312.5},{"date":"2025-03-20","open":365875,"high":370442,"low":359480,"close":362677,"volume":73665,"rsi_14":53.03,"sma_20":389000.0,"sma_60":374216.67,"sma_120":366641.67},{"date":"2025-03-21","open":357653,"high":363134,"low":355826,"close":356739,"volume":82233,"rsi_14":54.12,"sma_20":388725.0,"sma_60":374716.67,"sma_120":366841.67},{"date":"2025-03-24","open":356739,"high":360850,"low":354455,"close":357196,"volume":44919,"rsi_14":54.36,"sma_20":388800.0,"sma_60":375125.0,"sma_120":367020.83},{"date":"2025-03-25","open":362477,"high":363437,"low":355756,"close":357676,"volume":84078,"rsi_14":43.24,"sma_20":388025.0,"sma_60":375183.33,"sma_120":367133.33},{"date":"2025-03-26","open":356236,"high":356236,"low":345193,"close":345193,"volume":104823,"rsi_14":39.18,"sma_20":386650.0,"sma_60":375158.33,"sma_120":367112.5},{"date":"2025-03-27","open":341833,"high":348554,"low":341833,"close":343753,"volume":96915,"rsi_14":43.44,"sma_20":384875.0,"sma_60":374925.0,"sma_120":367220.83},{"date":"2025-03-28","open":343753,"high":343753,"low":337992,"close":342793,"volume":117308,"rsi_14":27.43,"sma_20":383175.0,"sma_60":374708.33,"sma_120":367229.17},{"date":"2025-03-31","open":341353,"high":344713,"low":339432,"close":343273,"volume":62227,"rsi_14":29.52,"sma_20":381925.0,"sma_60":374500.0,"sma_120":367270.83},{"date":"2025-04-01","open":342313,"high":350474,"low":341353,"close":346634,"volume":57033,"rsi_14":29.94,"sma_20":380850.0,"sma_60":374433.33,"sma_120":367408.33},{"date":"2025-04-02","open":352395,"high":352395,"low":343273,"close":347114,"volume":67091,"rsi_14":33.12,"sma_20":379550.0,"sma_60":374483.33,"sma_120":367641.67},{"date":"2025-04-03","open":339912,"high":343273,"low":335111,"close":342793,"volume":60181,"rsi_14":35.92,"sma_20":378100.0,"sma_60":374508.33,"sma_120":367825.0},{"date":"2025-04-04","open":339912,"high":343753,"low":336071,"close":339432,"volume":56015,"rsi_14":22.83,"sma_20":377150.0,"sma_60":374458.33,"sma_120":367966.67},{"date":"2025-04-07","open":327910,"high":332231,"low":321188,"close":330790,"volume":95862,"rsi_14":12.12,"sma_20":374550.0,"sma_60":374116.67,"sma_120":368108.33},{"date":"2025-04-08","open":336071,"high":337992,"low":323589,"close":329350,"volume":208648,"rsi_14":7.75,"sma_20":372125.0,"sma_60":373866.67,"sma_120":368183.33},{"date":"2025-04-09","open":329350,"high":329350,"low":313987,"close":314467,"volume":109793,"rsi_14":6.29,"sma_20":368775.0,"sma_60":373341.67,"sma_120":368112.5},{"date":"2025-04-10","open":326469,"high":337992,"low":322629,"close":337992,"volume":68775,"rsi_14":30.26,"sma_20":367000.0,"sma_60":373191.67,"sma_120":368120.83},{"date":"2025-04-11","open":328390,"high":332711,"low":324069,"close":328870,"volume":86675,"rsi_14":27.23,"sma_20":365275.0,"sma_60":372991.67,"sma_120":368025.0},{"date":"2025-04-14","open":327910,"high":337512,"low":327910,"close":334631,"volume":63177,"rsi_14":37.23,"sma_20":363300.0,"sma_60":372808.33,"sma_120":367991.67},{"date":"2025-04-15","open":335111,"high":337992,"low":332231,"close":337032,"volume":57405,"rsi_14":44.91,"sma_20":361125.0,"sma_60":372683.33,"sma_120":368016.67},{"date":"2025-04-16","open":337992,"high":341833,"low":334631,"close":336552,"volume":54106,"rsi_14":45.45,"sma_20":358775.0,"sma_60":372558.33,"sma_120":368000.0},{"date":"2025-04-17","open":337992,"high":339912,"low":334631,"close":338472,"volume":65466,"rsi_14":47.31,"sma_20":356550.0,"sma_60":372266.67,"sma_120":368029.17},{"date":"2025-04-18","open":337512,"high":340392,"low":336071,"close":337992,"volume":16801,"rsi_14":46.71,"sma_20":354625.0,"sma_60":372041.67,"sma_120":367970.83},{"date":"2025-04-21","open":337992,"high":340392,"low":334631,"close":340392,"volume":18311,"rsi_14":46.06,"sma_20":352800.0,"sma_60":371983.33,"sma_120":367879.17},{"date":"2025-04-22","open":341353,"high":345673,"low":338952,"close":342793,"volume":54143,"rsi_14":47.34,"sma_20":352025.0,"sma_60":372016.67,"sma_120":367966.67},{"date":"2025-04-23","open":352395,"high":352875,"low":344713,"close":346634,"volume":52900,"rsi_14":52.38,"sma_20":352100.0,"sma_60":372291.67,"sma_120":368004.17},{"date":"2025-04-24","open":344233,"high":347594,"low":343753,"close":347594,"volume":34841,"rsi_14":55.21,"sma_20":352300.0,"sma_60":372625.0,"sma_120":368075.0},{"date":"2025-04-25","open":347594,"high":350474,"low":345673,"close":346154,"volume":38979,"rsi_14":60.81,"sma_20":352475.0,"sma_60":372941.67,"sma_120":368116.67},{"date":"2025-04-28","open":344713,"high":350474,"low":344713,"close":349514,"volume":43137,"rsi_14":63.82,"sma_20":352800.0,"sma_60":372650.0,"sma_120":368262.5},{"date":"2025-04-29","open":349514,"high":356236,"low":348074,"close":354315,"volume":52991,"rsi_14":81.68,"sma_20":353200.0,"sma_60":372575.0,"sma_120":368533.33},{"date":"2025-04-30","open":357196,"high":362477,"low":355276,"close":359596,"volume":108573,"rsi_14":74.19,"sma_20":353850.0,"sma_60":372650.0,"sma_120":368787.5},{"date":"2025-05-02","open":366798,"high":369679,"low":357196,"close":361997,"volume":94438,"rsi_14":93.67,"sma_20":354850.0,"sma_60":372908.33,"sma_120":369066.67},{"date":"2025-05-07","open":386962,"high":386962,"low":356716,"close":361997,"volume":90936,"rsi_14":92.54,"sma_20":356025.0,"sma_60":372983.33,"sma_120":369325.0},{"date":"2025-05-08","open":359116,"high":366318,"low":359116,"close":362957,"volume":69869,"rsi_14":92.19,"sma_20":357700.0,"sma_60":373116.67,"sma_120":369545.83},{"date":"2025-05-09","open":359116,"high":364397,"low":359116,"close":360557,"volume":51665,"rsi_14":86.76,"sma_20":359325.0,"sma_60":373275.0,"sma_120":369820.83},{"date":"2025-05-12","open":361037,"high":366798,"low":359116,"close":366798,"volume":48888,"rsi_14":88.31,"sma_20":362050.0,"sma_60":373516.67,"sma_120":370129.17},{"date":"2025-05-13","open":359596,"high":363437,"low":359116,"close":362477,"volume":100636,"rsi_14":80.0,"sma_20":363325.0,"sma_60":373583.33,"sma_120":370370.83},{"date":"2025-05-14","open":361517,"high":364397,"low":355275,"close":362957,"volume":77330,"rsi_14":79.01,"sma_20":365100.0,"sma_60":373908.33,"sma_120":370654.17},{"date":"2025-05-15","open":356716,"high":361517,"low":352875,"close":355276,"volume":89585,"rsi_14":64.13,"sma_20":366175.0,"sma_60":373541.67,"sma_120":370937.5},{"date":"2025-05-16","open":352875,"high":356716,"low":352395,"close":355276,"volume":40400,"rsi_14":60.71,"sma_20":367125.0,"sma_60":372625.0,"sma_120":371225.0},{"date":"2025-05-19","open":354795,"high":362477,"low":354315,"close":356716,"volume":70490,"rsi_14":61.18,"sma_20":368175.0,"sma_60":372083.33,"sma_120":371537.5},{"date":"2025-05-20","open":360077,"high":360557,"low":356716,"close":359596,"volume":66899,"rsi_14":65.91,"sma_20":369275.0,"sma_60":371608.33,"sma_120":371583.33},{"date":"2025-05-21","open":361997,"high":363917,"low":353835,"close":358636,"volume":95995,"rsi_14":61.45,"sma_20":370350.0,"sma_60":371233.33,"sma_120":371658.33},{"date":"2025-05-22","open":360077,"high":366798,"low":348554,"close":349034,"volume":119446,"rsi_14":44.09,"sma_20":370800.0,"sma_60":370800.0,"sma_120":371570.83},{"date":"2025-05-23","open":352875,"high":366798,"low":348554,"close":364878,"volume":99171,"rsi_14":54.78,"sma_20":371950.0,"sma_60":370666.67,"sma_120":371641.67},{"date":"2025-05-26","open":367758,"high":382161,"low":366318,"close":382161,"volume":94917,"rsi_14":64.38,"sma_20":373800.0,"sma_60":370850.0,"sma_120":371783.33},{"date":"2025-05-27","open":377360,"high":383121,"low":374960,"close":379281,"volume":62140,"rsi_14":61.84,"sma_20":375450.0,"sma_60":370875.0,"sma_120":371950.0},{"date":"2025-05-28","open":375440,"high":379761,"low":370639,"close":375920,"volume":70837,"rsi_14":58.6,"sma_20":377000.0,"sma_60":370883.33,"sma_120":372129.17},{"date":"2025-05-29","open":377360,"high":386002,"low":373039,"close":383602,"volume":99415,"rsi_14":64.29,"sma_20":378775.0,"sma_60":371166.67,"sma_120":372229.17},{"date":"2025-05-30","open":379761,"high":388403,"low":379761,"close":388403,"volume":247976,"rsi_14":63.64,"sma_20":380550.0,"sma_60":371533.33,"sma_120":372375.0},{"date":"2025-06-02","open":384082,"high":387442,"low":370639,"close":372559,"volume":81302,"rsi_14":55.56,"sma_20":381225.0,"sma_60":371541.67,"sma_120":372337.5},{"date":"2025-06-04","open":380241,"high":409047,"low":376400,"close":408567,"volume":162127,"rsi_14":68.06,"sma_20":383650.0,"sma_60":372200.0,"sma_120":372570.83},{"date":"2025-06-05","open":408087,"high":429211,"low":401365,"close":427771,"volume":187803,"rsi_14":76.31,"sma_20":387075.0,"sma_60":373416.67,"sma_120":372658.33},{"date":"2025-06-09","open":428731,"high":447455,"low":423450,"close":426811,"volume":267876,"rsi_14":75.78,"sma_20":390400.0,"sma_60":374216.67,"sma_120":372916.67},{"date":"2025-06-10","open":422490,"high":428251,"low":412408,"close":416729,"volume":199749,"rsi_14":70.36,"sma_20":393325.0,"sma_60":374925.0,"sma_120":373266.67},{"date":"2025-06-11","open":412408,"high":426811,"low":412408,"close":422490,"volume":116166,"rsi_14":70.93,"sma_20":396225.0,"sma_60":375683.33,"sma_120":373779.17},{"date":"2025-06-12","open":411928,"high":424890,"low":410007,"close":421530,"volume":270622,"rsi_14":70.93,"sma_20":399300.0,"sma_60":376541.67,"sma_120":374395.83},{"date":"2025-06-13","open":412408,"high":422970,"low":407127,"close":419129,"volume":131674,"rsi_14":74.5,"sma_20":402225.0,"sma_60":377533.33,"sma_120":375000.0},{"date":"2025-06-16","open":425370,"high":427771,"low":413848,"close":426811,"volume":66222,"rsi_14":72.95,"sma_20":405950.0,"sma_60":378475.0,"sma_120":375616.67},{"date":"2025-06-17","open":420569,"high":434492,"low":417689,"close":426811,"volume":62789,"rsi_14":68.98,"sma_20":409675.0,"sma_60":379308.33,"sma_120":376220.83},{"date":"2025-06-18","open":418169,"high":421530,"low":404246,"close":405686,"volume":154537,"rsi_14":59.72,"sma_20":412225.0,"sma_60":379725.0,"sma_120":376675.0},{"date":"2025-06-19","open":407127,"high":415288,"low":407127,"close":410967,"volume":127402,"rsi_14":62.72,"sma_20":414900.0,"sma_60":380241.67,"sma_120":377229.17},{"date":"2025-06-20","open":413848,"high":415288,"low":407127,"close":411447,"volume":98501,"rsi_14":60.66,"sma_20":417650.0,"sma_60":380875.0,"sma_120":377795.83},{"date":"2025-06-23","open":407127,"high":412408,"low":403286,"close":408567,"volume":87663,"rsi_14":57.84,"sma_20":420750.0,"sma_60":381450.0,"sma_120":378287.5},{"date":"2025-06-24","open":412408,"high":427291,"low":410967,"close":426331,"volume":128263,"rsi_14":70.59,"sma_20":423950.0,"sma_60":382641.67,"sma_120":378912.5},{"date":"2025-06-25","open":429211,"high":434972,"low":420569,"close":422970,"volume":88585,"rsi_14":57.35,"sma_20":426075.0,"sma_60":383991.67,"sma_120":379575.0},{"date":"2025-06-26","open":422490,"high":424890,"low":412888,"close":423930,"volume":72305,"rsi_14":47.59,"sma_20":428400.0,"sma_60":385383.33,"sma_120":380154.17},{"date":"2025-06-27","open":421530,"high":421530,"low":413848,"close":417689,"volume":85938,"rsi_14":44.63,"sma_20":430575.0,"sma_60":386683.33,"sma_120":380695.83},{"date":"2025-06-30","open":423450,"high":430171,"low":416729,"close":416729,"volume":76620,"rsi_14":50.0,"sma_20":432300.0,"sma_60":387958.33,"sma_120":381229.17},{"date":"2025-07-01","open":421049,"high":438333,"low":420089,"close":422010,"volume":119538,"rsi_14":49.68,"sma_20":434050.0,"sma_60":389266.67,"sma_120":381850.0},{"date":"2025-07-02","open":412888,"high":426331,"low":411928,"close":422010,"volume":76958,"rsi_14":50.32,"sma_20":436625.0,"sma_60":390566.67,"sma_120":382525.0},{"date":"2025-07-03","open":423930,"high":428251,"low":417209,"close":423450,"volume":61305,"rsi_14":52.94,"sma_20":437400.0,"sma_60":391966.67,"sma_120":383237.5},{"date":"2025-07-04","open":420569,"high":424890,"low":414808,"close":415288,"volume":53616,"rsi_14":42.21,"sma_20":436750.0,"sma_60":393283.33,"sma_120":383870.83},{"date":"2025-07-07","open":419609,"high":423930,"low":412888,"close":422970,"volume":156610,"rsi_14":47.65,"sma_20":436550.0,"sma_60":394883.33,"sma_120":384500.0},{"date":"2025-07-08","open":426811,"high":446495,"low":422490,"close":444574,"volume":118188,"rsi_14":73.68,"sma_20":438000.0,"sma_60":396883.33,"sma_120":385375.0},{"date":"2025-07-09","open":446495,"high":460418,"low":444094,"close":459458,"volume":120493,"rsi_14":76.44,"sma_20":439925.0,"sma_60":399400.0,"sma_120":386370.83},{"date":"2025-07-10","open":455617,"high":461858,"low":450336,"close":452256,"volume":140880,"rsi_14":70.73,"sma_20":441525.0,"sma_60":401383.33,"sma_120":387287.5},{"date":"2025-07-11","open":447455,"high":454657,"low":444574,"close":454177,"volume":109234,"rsi_14":73.4,"sma_20":443350.0,"sma_60":403558.33,"sma_120":388275.0},{"date":"2025-07-14","open":457057,"high":505067,"low":457057,"close":497386,"volume":169547,"rsi_14":78.91,"sma_20":447025.0,"sma_60":406383.33,"sma_120":389595.83},{"date":"2025-07-15","open":480102,"high":484903,"low":458978,"close":466179,"volume":316382,"rsi_14":64.33,"sma_20":449075.0,"sma_60":408625.0,"sma_120":390654.17},{"date":"2025-07-16","open":456577,"high":462338,"low":449856,"close":451296,"volume":211613,"rsi_14":58.31,"sma_20":451450.0,"sma_60":410616.67,"sma_120":391587.5},{"date":"2025-07-17","open":456097,"high":459938,"low":451296,"close":458497,"volume":187761,"rsi_14":62.32,"sma_20":453925.0,"sma_60":412700.0,"sma_120":392483.33},{"date":"2025-07-18","open":461378,"high":465699,"low":441694,"close":447935,"volume":83245,"rsi_14":58.9,"sma_20":455825.0,"sma_60":414608.33,"sma_120":393325.0},{"date":"2025-07-21","open":443614,"high":447935,"low":435453,"close":443134,"volume":146685,"rsi_14":56.04,"sma_20":457625.0,"sma_60":416391.67,"sma_120":394187.5},{"date":"2025-07-22","open":443614,"high":455617,"low":441214,"close":444574,"volume":119264,"rsi_14":56.4,"sma_20":458575.0,"sma_60":418158.33,"sma_120":395087.5},{"date":"2025-07-23","open":446975,"high":447455,"low":439773,"close":444574,"volume":186461,"rsi_14":56.04,"sma_20":459700.0,"sma_60":419858.33,"sma_120":396075.0},{"date":"2025-07-24","open":451296,"high":451296,"low":434012,"close":437853,"volume":146180,"rsi_14":56.51,"sma_20":460425.0,"sma_60":421425.0,"sma_120":397025.0},{"date":"2025-07-25","open":433052,"high":442654,"low":433052,"close":437853,"volume":59932,"rsi_14":54.49,"sma_20":461475.0,"sma_60":423016.67,"sma_120":397979.17},{"date":"2025-07-28","open":433532,"high":434492,"low":416729,"close":418169,"volume":142685,"rsi_14":41.94,"sma_20":461550.0,"sma_60":424208.33,"sma_120":398429.17},{"date":"2025-07-29","open":413848,"high":423450,"low":413368,"close":421530,"volume":110264,"rsi_14":37.54,"sma_20":461525.0,"sma_60":425375.0,"sma_120":398975.0},{"date":"2025-07-30","open":417689,"high":426811,"low":417689,"close":426331,"volume":78901,"rsi_14":41.35,"sma_20":461750.0,"sma_60":426533.33,"sma_120":399591.67},{"date":"2025-07-31","open":422490,"high":430652,"low":420089,"close":422970,"volume":61396,"rsi_14":39.68,"sma_20":461725.0,"sma_60":427591.67,"sma_120":400250.0},{"date":"2025-08-01","open":414808,"high":419129,"low":400405,"close":401845,"volume":80913,"rsi_14":13.01,"sma_20":461025.0,"sma_60":428283.33,"sma_120":400633.33},{"date":"2025-08-04","open":398005,"high":404726,"low":395604,"close":400885,"volume":56066,"rsi_14":16.99,"sma_20":459875.0,"sma_60":428941.67,"sma_120":401029.17},{"date":"2025-08-05","open":403286,"high":417689,"low":402806,"close":416729,"volume":84618,"rsi_14":32.69,"sma_20":458425.0,"sma_60":429916.67,"sma_120":401595.83},{"date":"2025-08-06","open":416729,"high":421530,"low":414328,"close":420089,"volume":50728,"rsi_14":30.0,"sma_20":456375.0,"sma_60":430841.67,"sma_120":402179.17},{"date":"2025-08-07","open":419129,"high":425370,"low":418169,"close":425370,"volume":43844,"rsi_14":37.57,"sma_20":454975.0,"sma_60":431933.33,"sma_120":402758.33},{"date":"2025-08-08","open":420569,"high":423450,"low":414808,"close":416248,"volume":65535,"rsi_14":35.86,"sma_20":453000.0,"sma_60":432858.33,"sma_120":403383.33},{"date":"2025-08-11","open":428731,"high":428731,"low":417689,"close":421049,"volume":56546,"rsi_14":38.05,"sma_20":449025.0,"sma_60":434000.0,"sma_120":403770.83},{"date":"2025-08-12","open":419129,"high":428251,"low":418649,"close":422970,"volume":51072,"rsi_14":39.23,"sma_20":446775.0,"sma_60":435175.0,"sma_120":403900.0},{"date":"2025-08-13","open":423450,"high":427771,"low":413368,"close":421049,"volume":87878,"rsi_14":41.21,"sma_20":445200.0,"sma_60":436291.67,"sma_120":404187.5},{"date":"2025-08-14","open":424890,"high":429211,"low":415528,"close":423450,"volume":99685,"rsi_14":42.65,"sma_20":443375.0,"sma_60":437400.0,"sma_120":404504.17},{"date":"2025-08-18","open":422490,"high":428251,"low":418649,"close":423450,"volume":83872,"rsi_14":53.37,"sma_20":442100.0,"sma_60":438525.0,"sma_120":404879.17},{"date":"2025-08-19","open":431612,"high":431612,"low":419609,"close":425370,"volume":69208,"rsi_14":52.5,"sma_20":441175.0,"sma_60":439850.0,"sma_120":405325.0},{"date":"2025-08-20","open":428251,"high":428251,"low":414808,"close":422010,"volume":69263,"rsi_14":47.13,"sma_20":440000.0,"sma_60":440841.67,"sma_120":405754.17},{"date":"2025-08-21","open":424890,"high":433532,"low":421049,"close":424410,"volume":90160,"rsi_14":50.97,"sma_20":438950.0,"sma_60":441575.0,"sma_120":406212.5},{"date":"2025-08-22","open":424890,"high":431132,"low":422490,"close":425370,"volume":116313,"rsi_14":71.68,"sma_20":438300.0,"sma_60":442375.0,"sma_120":406625.0},{"date":"2025-08-25","open":426331,"high":427291,"low":421530,"close":423450,"volume":72845,"rsi_14":70.43,"sma_20":437550.0,"sma_60":443200.0,"sma_120":407041.67},{"date":"2025-08-26","open":421049,"high":422970,"low":415288,"close":419129,"volume":203587,"rsi_14":52.75,"sma_20":437600.0,"sma_60":443816.67,"sma_120":407491.67},{"date":"2025-08-27","open":420089,"high":422970,"low":418169,"close":422490,"volume":80225,"rsi_14":52.75,"sma_20":437650.0,"sma_60":444408.33,"sma_120":407970.83},{"date":"2025-08-28","open":420089,"high":439773,"low":419609,"close":434012,"volume":155216,"rsi_14":58.65,"sma_20":438050.0,"sma_60":445475.0,"sma_120":408508.33},{"date":"2025-08-29","open":434492,"high":435453,"low":425370,"close":426331,"volume":68972,"rsi_14":60.4,"sma_20":438225.0,"sma_60":445783.33,"sma_120":408991.67},{"date":"2025-09-01","open":429691,"high":439293,"low":426331,"close":435933,"volume":75806,"rsi_14":63.96,"sma_20":440000.0,"sma_60":445925.0,"sma_120":409670.83},{"date":"2025-09-02","open":435453,"high":442654,"low":434972,"close":441214,"volume":114746,"rsi_14":66.1,"sma_20":442100.0,"sma_60":446175.0,"sma_120":410195.83},{"date":"2025-09-03","open":446975,"high":448895,"low":435933,"close":438813,"volume":141127,"rsi_14":65.55,"sma_20":443250.0,"sma_60":446558.33,"sma_120":410741.67},{"date":"2025-09-04","open":433052,"high":438333,"low":427771,"close":434972,"volume":72896,"rsi_14":59.84,"sma_20":444025.0,"sma_60":446775.0,"sma_120":411229.17},{"date":"2025-09-05","open":431132,"high":442174,"low":431132,"close":439293,"volume":82698,"rsi_14":62.6,"sma_20":444750.0,"sma_60":447083.33,"sma_120":411812.5},{"date":"2025-09-08","open":446495,"high":446495,"low":438333,"close":441694,"volume":93912,"rsi_14":62.88,"sma_20":446075.0,"sma_60":447475.0,"sma_120":412504.17},{"date":"2025-09-09","open":444094,"high":449376,"low":440254,"close":446975,"volume":112792,"rsi_14":69.12,"sma_20":447425.0,"sma_60":447825.0,"sma_120":413150.0},{"date":"2025-09-10","open":443134,"high":457057,"low":442654,"close":453216,"volume":151215,"rsi_14":70.83,"sma_20":449000.0,"sma_60":448283.33,"sma_120":413795.83},{"date":"2025-09-11","open":448895,"high":454177,"low":444574,"close":454177,"volume":150946,"rsi_14":70.83,"sma_20":450725.0,"sma_60":449125.0,"sma_120":414425.0},{"date":"2025-09-12","open":455617,"high":457537,"low":449375,"close":451296,"volume":80699,"rsi_14":69.86,"sma_20":452175.0,"sma_60":449825.0,"sma_120":415033.33},{"date":"2025-09-15","open":451296,"high":452736,"low":446975,"close":451296,"volume":92955,"rsi_14":74.45,"sma_20":453625.0,"sma_60":450516.67,"sma_120":415695.83},{"date":"2025-09-16","open":448895,"high":451296,"low":441694,"close":446015,"volume":93652,"rsi_14":67.38,"sma_20":454700.0,"sma_60":451166.67,"sma_120":416308.33},{"date":"2025-09-17","open":442174,"high":446015,"low":430171,"close":431132,"volume":158487,"rsi_14":47.97,"sma_20":455175.0,"sma_60":451250.0,"sma_120":416945.83},{"date":"2025-09-18","open":427343,"high":431612,"low":423549,"close":431612,"volume":82936,"rsi_14":57.64,"sma_20":455825.0,"sma_60":451491.67,"sma_120":417741.67},{"date":"2025-09-19","open":450000,"high":455000,"low":450000,"close":454500,"volume":146641,"rsi_14":50.4,"sma_20":456400.0,"sma_60":451708.33,"sma_120":418545.83},{"date":"2025-09-22","open":436413,"high":441214,"low":435453,"close":439293,"volume":40968,"rsi_14":48.33,"sma_20":457225.0,"sma_60":452083.33,"sma_120":419383.33},{"date":"2025-09-23","open":434972,"high":440734,"low":434972,"close":440254,"volume":63530,"rsi_14":51.28,"sma_20":458325.0,"sma_60":452491.67,"sma_120":420225.0},{"date":"2025-09-24","open":441214,"high":441214,"low":432092,"close":434972,"volume":81245,"rsi_14":50.0,"sma_20":458975.0,"sma_60":452716.67,"sma_120":420991.67},{"date":"2025-09-25","open":435453,"high":442174,"low":430652,"close":432092,"volume":76721,"rsi_14":43.59,"sma_20":458875.0,"sma_60":452891.67,"sma_120":421729.17},{"date":"2025-09-26","open":432092,"high":438333,"low":431132,"close":433052,"volume":75425,"rsi_14":42.11,"sma_20":459225.0,"sma_60":453058.33,"sma_120":422512.5},{"date":"2025-09-29","open":439773,"high":446495,"low":437853,"close":442654,"volume":89888,"rsi_14":46.34,"sma_20":459575.0,"sma_60":453533.33,"sma_120":423408.33},{"date":"2025-09-30","open":439293,"high":441214,"low":433532,"close":433532,"volume":76604,"rsi_14":34.11,"sma_20":459175.0,"sma_60":453716.67,"sma_120":424300.0},{"date":"2025-10-01","open":438813,"high":439293,"low":431612,"close":433532,"volume":41120,"rsi_14":33.07,"sma_20":458900.0,"sma_60":453525.0,"sma_120":425204.17},{"date":"2025-10-02","open":436413,"high":437373,"low":432092,"close":432092,"volume":123500,"rsi_14":33.87,"sma_20":458750.0,"sma_60":453050.0,"sma_120":426225.0},{"date":"2025-10-10","open":430171,"high":441694,"low":423450,"close":433532,"volume":114568,"rsi_14":35.43,"sma_20":458450.0,"sma_60":452725.0,"sma_120":427054.17},{"date":"2025-10-13","open":437853,"high":437853,"low":424890,"close":432092,"volume":66550,"rsi_14":37.82,"sma_20":457950.0,"sma_60":452341.67,"sma_120":427950.0},{"date":"2025-10-14","open":426331,"high":433052,"low":422010,"close":427291,"volume":78237,"rsi_14":45.92,"sma_20":456925.0,"sma_60":451125.0,"sma_120":428754.17},{"date":"2025-10-15","open":426811,"high":431132,"low":424410,"close":429691,"volume":48876,"rsi_14":41.76,"sma_20":455700.0,"sma_60":450491.67,"sma_120":429558.33},{"date":"2025-10-16","open":430652,"high":435933,"low":428251,"close":432572,"volume":60862,"rsi_14":45.83,"sma_20":454575.0,"sma_60":450166.67,"sma_120":430391.67},{"date":"2025-10-17","open":428251,"high":430171,"low":419129,"close":419129,"volume":99389,"rsi_14":32.2,"sma_20":452900.0,"sma_60":449483.33,"sma_120":431091.67},{"date":"2025-10-20","open":419609,"high":429211,"low":419129,"close":426811,"volume":109493,"rsi_14":39.39,"sma_20":451625.0,"sma_60":449116.67,"sma_120":431862.5},{"date":"2025-10-21","open":428731,"high":438813,"low":428251,"close":435933,"volume":114244,"rsi_14":50.71,"sma_20":451100.0,"sma_60":448991.67,"sma_120":432691.67},{"date":"2025-10-22","open":438813,"high":438813,"low":428731,"close":436413,"volume":63109,"rsi_14":53.33,"sma_20":451375.0,"sma_60":448850.0,"sma_120":433504.17},{"date":"2025-10-23","open":437373,"high":444574,"low":432572,"close":436413,"volume":127076,"rsi_14":52.63,"sma_20":451350.0,"sma_60":448708.33,"sma_120":434283.33},{"date":"2025-10-24","open":437853,"high":443134,"low":434012,"close":437373,"volume":60094,"rsi_14":45.22,"sma_20":451400.0,"sma_60":448700.0,"sma_120":435062.5},{"date":"2025-10-27","open":432572,"high":439293,"low":431612,"close":434492,"volume":71963,"rsi_14":50.98,"sma_20":451150.0,"sma_60":448641.67,"sma_120":435829.17},{"date":"2025-10-28","open":434492,"high":434492,"low":427291,"close":431132,"volume":79941,"rsi_14":47.71,"sma_20":450675.0,"sma_60":448866.67,"sma_120":436537.5},{"date":"2025-10-29","open":435453,"high":435933,"low":423930,"close":427291,"volume":75941,"rsi_14":45.61,"sma_20":450275.0,"sma_60":448966.67,"sma_120":437170.83},{"date":"2025-10-30","open":423930,"high":437373,"low":423930,"close":428731,"volume":71167,"rsi_14":45.61,"sma_20":450100.0,"sma_60":449008.33,"sma_120":437770.83},{"date":"2025-10-31","open":432572,"high":433052,"low":423930,"close":423930,"volume":75125,"rsi_14":42.98,"sma_20":449625.0,"sma_60":449025.0,"sma_120":438308.33},{"date":"2025-11-03","open":420569,"high":428731,"low":420089,"close":424890,"volume":54128,"rsi_14":47.79,"sma_20":448700.0,"sma_60":449425.0,"sma_120":438854.17},{"date":"2025-11-04","open":421530,"high":426811,"low":420569,"close":426811,"volume":63584,"rsi_14":47.32,"sma_20":448350.0,"sma_60":449875.0,"sma_120":439408.33},{"date":"2025-11-05","open":429211,"high":450336,"low":425370,"close":450336,"volume":144366,"rsi_14":61.94,"sma_20":449225.0,"sma_60":450458.33,"sma_120":440187.5},{"date":"2025-11-06","open":447935,"high":476741,"low":443614,"close":473861,"volume":165472,"rsi_14":82.39,"sma_20":451400.0,"sma_60":451391.67,"sma_120":441116.67},{"date":"2025-11-07","open":480102,"high":480102,"low":460898,"close":468580,"volume":114316,"rsi_14":75.44,"sma_20":453225.0,"sma_60":452141.67,"sma_120":442037.5},{"date":"2025-11-10","open":481062,"high":499306,"low":479622,"close":490664,"volume":102863,"rsi_14":78.79,"sma_20":456275.0,"sma_60":453433.33,"sma_120":443145.83},{"date":"2025-11-11","open":492585,"high":506988,"low":480102,"close":481062,"volume":132482,"rsi_14":71.43,"sma_20":459075.0,"sma_60":454475.0,"sma_120":444237.5},{"date":"2025-11-12","open":475781,"high":506988,"low":473861,"close":501227,"volume":100438,"rsi_14":76.06,"sma_20":462800.0,"sma_60":455833.33,"sma_120":445504.17},{"date":"2025-11-13","open":494505,"high":494505,"low":480102,"close":480102,"volume":127043,"rsi_14":64.78,"sma_20":465275.0,"sma_60":456858.33,"sma_120":446575.0},{"date":"2025-11-14","open":485863,"high":504107,"low":468099,"close":474821,"volume":96733,"rsi_14":63.73,"sma_20":468175.0,"sma_60":457750.0,"sma_120":447575.0},{"date":"2025-11-17","open":470500,"high":478662,"low":455617,"close":457537,"volume":112538,"rsi_14":58.21,"sma_20":469775.0,"sma_60":458341.67,"sma_120":448433.33},{"date":"2025-11-18","open":457057,"high":460418,"low":445535,"close":445535,"volume":57756,"rsi_14":55.4,"sma_20":470275.0,"sma_60":458691.67,"sma_120":449270.83},{"date":"2025-11-19","open":454657,"high":458978,"low":449376,"close":450336,"volume":61488,"rsi_14":56.27,"sma_20":471000.0,"sma_60":459183.33,"sma_120":450012.5},{"date":"2025-11-20","open":459458,"high":459938,"low":448415,"close":448415,"volume":47037,"rsi_14":57.22,"sma_20":471625.0,"sma_60":459600.0,"sma_120":450587.5},{"date":"2025-11-21","open":457057,"high":457537,"low":444574,"close":451296,"volume":75340,"rsi_14":57.7,"sma_20":472350.0,"sma_60":460050.0,"sma_120":451212.5},{"date":"2025-11-24","open":456097,"high":461858,"low":445535,"close":454177,"volume":188094,"rsi_14":57.94,"sma_20":473375.0,"sma_60":460583.33,"sma_120":451891.67},{"date":"2025-11-25","open":459938,"high":469540,"low":450816,"close":454177,"volume":49760,"rsi_14":51.29,"sma_20":474575.0,"sma_60":461191.67,"sma_120":452504.17},{"date":"2025-11-26","open":466179,"high":468099,"low":453216,"close":466659,"volume":51648,"rsi_14":47.39,"sma_20":476625.0,"sma_60":461958.33,"sma_120":453183.33},{"date":"2025-11-27","open":464739,"high":474341,"low":464739,"close":467619,"volume":39359,"rsi_14":49.64,"sma_20":478650.0,"sma_60":462541.67,"sma_120":454008.33},{"date":"2025-11-28","open":470020,"high":472900,"low":461858,"close":462338,"volume":57129,"rsi_14":37.86,"sma_20":480650.0,"sma_60":463166.67,"sma_120":454475.0},{"date":"2025-12-01","open":466659,"high":482022,"low":463298,"close":482022,"volume":94284,"rsi_14":50.38,"sma_20":483625.0,"sma_60":463966.67,"sma_120":454945.83},{"date":"2025-12-02","open":496425,"high":496425,"low":471460,"close":477221,"volume":107587,"rsi_14":39.22,"sma_20":486250.0,"sma_60":464591.67,"sma_120":455383.33},{"date":"2025-12-03","open":475301,"high":477702,"low":465699,"close":473861,"volume":70792,"rsi_14":46.67,"sma_20":487475.0,"sma_60":465200.0,"sma_120":455879.17},{"date":"2025-12-04","open":470500,"high":479142,"low":470020,"close":477221,"volume":53922,"rsi_14":51.31,"sma_20":487650.0,"sma_60":465933.33,"sma_120":456354.17},{"date":"2025-12-05","open":477702,"high":501227,"low":474341,"close":501227,"volume":114863,"rsi_14":72.2,"sma_20":489350.0,"sma_60":467008.33,"sma_120":457045.83},{"date":"2025-12-08","open":501227,"high":501227,"low":475301,"close":478182,"volume":69020,"rsi_14":64.91,"sma_20":488700.0,"sma_60":467641.67,"sma_120":457558.33},{"date":"2025-12-09","open":480102,"high":480102,"low":470980,"close":480102,"volume":71663,"rsi_14":63.96,"sma_20":488650.0,"sma_60":468216.67,"sma_120":458020.83},{"date":"2025-12-10","open":482983,"high":483943,"low":470500,"close":471460,"volume":70894,"rsi_14":60.17,"sma_20":487100.0,"sma_60":468533.33,"sma_120":458408.33},{"date":"2025-12-11","open":475781,"high":604929,"low":464259,"close":604929,"volume":194188,"rsi_14":81.5,"sma_20":493600.0,"sma_60":471150.0,"sma_120":460137.5},{"date":"2025-12-12","open":486823,"high":488744,"low":468099,"close":470020,"volume":239572,"rsi_14":52.11,"sma_20":493350.0,"sma_60":471475.0,"sma_120":460650.0},{"date":"2025-12-15","open":471940,"high":478182,"low":464259,"close":470020,"volume":120462,"rsi_14":52.11,"sma_20":494000.0,"sma_60":471800.0,"sma_120":461158.33},{"date":"2025-12-16","open":467139,"high":473381,"low":466179,"close":466179,"volume":127460,"rsi_14":49.93,"sma_20":495075.0,"sma_60":472150.0,"sma_120":461658.33},{"date":"2025-12-17","open":467619,"high":475781,"low":464739,"close":472420,"volume":72704,"rsi_14":50.64,"sma_20":496225.0,"sma_60":472866.67,"sma_120":462058.33},{"date":"2025-12-18","open":473381,"high":475301,"low":462818,"close":462818,"volume":69612,"rsi_14":50.06,"sma_20":496975.0,"sma_60":473316.67,"sma_120":462404.17},{"date":"2025-12-19","open":467619,"high":471460,"low":464739,"close":468580,"volume":58271,"rsi_14":48.15,"sma_20":497875.0,"sma_60":473875.0,"sma_120":462791.67},{"date":"2025-12-22","open":473861,"high":477702,"low":470980,"close":477702,"volume":45124,"rsi_14":50.07,"sma_20":499100.0,"sma_60":474541.67,"sma_120":463312.5},{"date":"2025-12-23","open":479142,"high":483943,"low":476741,"close":478182,"volume":47364,"rsi_14":50.59,"sma_20":500350.0,"sma_60":475200.0,"sma_120":463845.83},{"date":"2025-12-24","open":479622,"high":481062,"low":476741,"close":479142,"volume":29253,"rsi_14":50.27,"sma_20":501000.0,"sma_60":475966.67,"sma_120":464341.67},{"date":"2025-12-26","open":477221,"high":481062,"low":470980,"close":471940,"volume":31550,"rsi_14":45.76,"sma_20":501225.0,"sma_60":476658.33,"sma_120":464775.0},{"date":"2025-12-29","open":464739,"high":476261,"low":463779,"close":476261,"volume":42941,"rsi_14":49.71,"sma_20":501950.0,"sma_60":477408.33,"sma_120":465233.33},{"date":"2025-12-30","open":471940,"high":479142,"low":471460,"close":477221,"volume":33922,"rsi_14":49.56,"sma_20":501700.0,"sma_60":478008.33,"sma_120":465770.83},{"date":"2026-01-02","open":475301,"high":479142,"low":471460,"close":477221,"volume":40982,"rsi_14":50.91,"sma_20":501700.0,"sma_60":478766.67,"sma_120":466241.67},{"date":"2026-01-05","open":474821,"high":477702,"low":466179,"close":468099,"volume":81483,"rsi_14":14.46,"sma_20":501400.0,"sma_60":479366.67,"sma_120":466445.83},{"date":"2026-01-06","open":468099,"high":475301,"low":467139,"close":475301,"volume":47068,"rsi_14":54.07,"sma_20":501300.0,"sma_60":480116.67,"sma_120":466583.33},{"date":"2026-01-07","open":469060,"high":473381,"low":461378,"close":466179,"volume":73648,"rsi_14":47.4,"sma_20":499475.0,"sma_60":480683.33,"sma_120":466704.17},{"date":"2026-01-08","open":461378,"high":461858,"low":450336,"close":452736,"volume":113442,"rsi_14":41.95,"sma_20":498150.0,"sma_60":481041.67,"sma_120":466691.67},{"date":"2026-01-09","open":450336,"high":454177,"low":447455,"close":451296,"volume":103425,"rsi_14":36.59,"sma_20":496650.0,"sma_60":481458.33,"sma_120":466291.67},{"date":"2026-01-12","open":452736,"high":459458,"low":448415,"close":458017,"volume":95850,"rsi_14":46.84,"sma_20":495950.0,"sma_60":481950.0,"sma_120":466220.83},{"date":"2026-01-13","open":460418,"high":460898,"low":452736,"close":457537,"volume":55912,"rsi_14":42.18,"sma_20":488275.0,"sma_60":482383.33,"sma_120":466275.0},{"date":"2026-01-14","open":458978,"high":460418,"low":452736,"close":460418,"volume":58662,"rsi_14":36.57,"sma_20":487775.0,"sma_60":483100.0,"sma_120":466291.67},{"date":"2026-01-15","open":458017,"high":463779,"low":452256,"close":456577,"volume":115364,"rsi_14":34.04,"sma_20":487075.0,"sma_60":483616.67,"sma_120":466366.67},{"date":"2026-01-16","open":460898,"high":492585,"low":459458,"close":467139,"volume":156904,"rsi_14":55.68,"sma_20":487575.0,"sma_60":466416.67,"sma_120":456750.0},{"date":"2026-01-19","open":461858,"high":465699,"low":458017,"close":461378,"volume":68550,"rsi_14":43.04,"sma_20":486550.0,"sma_60":484591.67,"sma_120":466720.83},{"date":"2026-01-20","open":459458,"high":482983,"low":458978,"close":481062,"volume":91419,"rsi_14":52.63,"sma_20":487500.0,"sma_60":485366.67,"sma_120":467037.5},{"date":"2026-01-21","open":482022,"high":482022,"low":470020,"close":478662,"volume":94558,"rsi_14":50.78,"sma_20":488025.0,"sma_60":486083.33,"sma_120":467391.67},{"date":"2026-01-22","open":473861,"high":478662,"low":468580,"close":470020,"volume":100425,"rsi_14":46.45,"sma_20":487625.0,"sma_60":486700.0,"sma_120":467670.83},{"date":"2026-01-23","open":468099,"high":472901,"low":463779,"close":472420,"volume":81180,"rsi_14":52.28,"sma_20":487325.0,"sma_60":487416.67,"sma_120":468141.67},{"date":"2026-01-26","open":466659,"high":475301,"low":466659,"close":470980,"volume":83438,"rsi_14":47.57,"sma_20":486900.0,"sma_60":488175.0,"sma_120":468570.83},{"date":"2026-01-27","open":473381,"high":482983,"low":470980,"close":482022,"volume":89836,"rsi_14":58.73,"sma_20":487425.0,"sma_60":489100.0,"sma_120":469054.17},{"date":"2026-01-28","open":482022,"high":486823,"low":471460,"close":471460,"volume":114888,"rsi_14":60.66,"sma_20":487175.0,"sma_60":489925.0,"sma_120":469475.0},{"date":"2026-01-29","open":468099,"high":481062,"low":460898,"close":479142,"volume":122215,"rsi_14":64.8,"sma_20":487275.0,"sma_60":490866.67,"sma_120":470145.83},{"date":"2026-01-30","open":473381,"high":489704,"low":473381,"close":481062,"volume":167292,"rsi_14":62.9,"sma_20":487475.0,"sma_60":491808.33,"sma_120":470841.67},{"date":"2026-02-02","open":482022,"high":482022,"low":458017,"close":462338,"volume":88642,"rsi_14":52.23,"sma_20":487175.0,"sma_60":492016.67,"sma_120":471237.5},{"date":"2026-02-03","open":470500,"high":478182,"low":466659,"close":471940,"volume":96193,"rsi_14":55.04,"sma_20":487000.0,"sma_60":491983.33,"sma_120":471687.5},{"date":"2026-02-04","open":474821,"high":496426,"low":470020,"close":495465,"volume":102964,"rsi_14":74.76,"sma_20":487825.0,"sma_60":467350.0,"sma_120":457412.5},{"date":"2026-02-05","open":489704,"high":495465,"low":479622,"close":482983,"volume":80473,"rsi_14":65.04,"sma_20":487925.0,"sma_60":467975.0,"sma_120":457900.0},{"date":"2026-02-06","open":482983,"high":498346,"low":471460,"close":498346,"volume":110523,"rsi_14":70.47,"sma_20":487775.0,"sma_60":468758.33,"sma_120":458520.83},{"date":"2026-02-09","open":510829,"high":528112,"low":502187,"close":509868,"volume":105631,"rsi_14":8.72,"sma_20":462025.59,"sma_60":458750.2,"sma_120":459425.0},{"date":"2026-02-10","open":526192,"high":526192,"low":506028,"close":512749,"volume":87220,"rsi_14":72.43,"sma_20":491300.0,"sma_60":470791.67,"sma_120":460308.33},{"date":"2026-02-11","open":513709,"high":529072,"low":506988,"close":527152,"volume":95400,"rsi_14":75.17,"sma_20":494925.0,"sma_60":472108.33,"sma_120":461312.5},{"date":"2026-02-12","open":528112,"high":557879,"low":527152,"close":557879,"volume":120663,"rsi_14":77.94,"sma_20":500775.0,"sma_60":474050.0,"sma_120":462608.33},{"date":"2026-02-13","open":574202,"high":574202,"low":528112,"close":536754,"volume":258081,"rsi_14":68.85,"sma_20":505275.0,"sma_60":475883.33,"sma_120":463566.67},{"date":"2026-02-19","open":530033,"high":547316,"low":525232,"close":547316,"volume":165511,"rsi_14":72.52,"sma_20":510425.0,"sma_60":477800.0,"sma_120":464645.83},{"date":"2026-02-20","open":552117,"high":618371,"low":549237,"close":593406,"volume":170035,"rsi_14":75.89,"sma_20":517825.0,"sma_60":480525.0,"sma_120":466116.67},{"date":"2026-02-23","open":602048,"high":620292,"low":537714,"close":542515,"volume":226576,"rsi_14":62.5,"sma_20":522425.0,"sma_60":482316.67,"sma_120":467200.0},{"date":"2026-02-24","open":554998,"high":556918,"low":523311,"close":530993,"volume":167797,"rsi_14":60.61,"sma_20":526425.0,"sma_60":483891.67,"sma_120":468191.67},{"date":"2026-02-25","open":522351,"high":534834,"low":514669,"close":526192,"volume":167983,"rsi_14":62.03,"sma_20":530125.0,"sma_60":505933.33,"sma_120":483562.5},{"date":"2026-02-26","open":524271,"high":530033,"low":515630,"close":526192,"volume":115472,"rsi_14":61.33,"sma_20":532575.0,"sma_60":487108.33,"sma_120":470000.0},{"date":"2026-02-27","open":530993,"high":532913,"low":508908,"close":508908,"volume":230440,"rsi_14":52.69,"sma_20":534400.0,"sma_60":507683.33,"sma_120":485112.5},{"date":"2026-03-03","open":513709,"high":522351,"low":498346,"close":501227,"volume":126819,"rsi_14":53.73,"sma_20":535950.0,"sma_60":508358.33,"sma_120":485762.5},{"date":"2026-03-04","open":496425,"high":496425,"low":441214,"close":449376,"volume":149202,"rsi_14":41.3,"sma_20":534400.0,"sma_60":507791.67,"sma_120":485879.17},{"date":"2026-03-05","open":476261,"high":483943,"low":459458,"close":471940,"volume":123569,"rsi_14":43.51,"sma_20":533925.0,"sma_60":507700.0,"sma_120":486145.83},{"date":"2026-03-06","open":462818,"high":480102,"low":459458,"close":476741,"volume":100664,"rsi_14":43.88,"sma_20":534675.0,"sma_60":507750.0,"sma_120":486475.0},{"date":"2026-03-09","open":441694,"high":458978,"low":434492,"close":455617,"volume":126683,"rsi_14":38.12,"sma_20":533825.0,"sma_60":507375.0,"sma_120":486654.17},{"date":"2026-03-10","open":471940,"high":474821,"low":457057,"close":469060,"volume":106680,"rsi_14":34.35,"sma_20":532450.0,"sma_60":506816.67,"sma_120":486912.5},{"date":"2026-03-11","open":481062,"high":488744,"low":475301,"close":477702,"volume":88322,"rsi_14":39.12,"sma_20":532175.0,"sma_60":506808.33,"sma_120":487225.0},{"date":"2026-03-12","open":471460,"high":473381,"low":465699,"close":470500,"volume":127574,"rsi_14":35.66,"sma_20":530725.0,"sma_60":506641.67,"sma_120":487429.17},{"date":"2026-03-13","open":454177,"high":462338,"low":452256,"close":455137,"volume":120794,"rsi_14":20.85,"sma_20":527875.0,"sma_60":506358.33,"sma_120":487445.83},{"date":"2026-03-16","open":447455,"high":454657,"low":442654,"close":446495,"volume":97286,"rsi_14":25.37,"sma_20":524425.0,"sma_60":494633.33,"sma_120":472058.33},{"date":"2026-03-17","open":451296,"high":460418,"low":451296,"close":458497,"volume":100536,"rsi_14":31.45,"sma_20":520850.0,"sma_60":495183.33,"sma_120":472150.0},{"date":"2026-03-18","open":463779,"high":482022,"low":463298,"close":474341,"volume":138480,"rsi_14":37.44,"sma_20":516500.0,"sma_60":495850.0,"sma_120":472420.83},{"date":"2026-03-19","open":461858,"high":469540,"low":456097,"close":459458,"volume":99380,"rsi_14":34.92,"sma_20":512475.0,"sma_60":496250.0,"sma_120":472550.0},{"date":"2026-03-20","open":458978,"high":462818,"low":455617,"close":455617,"volume":181062,"rsi_14":37.18,"sma_20":507700.0,"sma_60":496583.33,"sma_120":472645.83},{"date":"2026-03-23","open":440734,"high":449375,"low":435453,"close":437373,"volume":92306,"rsi_14":35.38,"sma_20":499575.0,"sma_60":496583.33,"sma_120":472641.67},{"date":"2026-03-24","open":451296,"high":462338,"low":442654,"close":461378,"volume":123658,"rsi_14":53.15,"sma_20":495350.0,"sma_60":497050.0,"sma_120":472845.83},{"date":"2026-03-25","open":480102,"high":480102,"low":466659,"close":470500,"volume":146184,"rsi_14":49.59,"sma_20":492200.0,"sma_60":497733.33,"sma_120":473300.0},{"date":"2026-03-26","open":474500,"high":475500,"low":450000,"close":453000,"volume":123589,"rsi_14":39.95,"sma_20":487450.0,"sma_60":497866.67,"sma_120":473416.67},{"date":"2026-03-27","open":443000,"high":445500,"low":432500,"close":443000,"volume":192027,"rsi_14":42.3,"sma_20":482200.0,"sma_60":497808.33,"sma_120":473408.33},{"date":"2026-03-30","open":421500,"high":447500,"low":419000,"close":445500,"volume":128050,"rsi_14":38.86,"sma_20":477975.0,"sma_60":497875.0,"sma_120":473450.0},{"date":"2026-03-31","open":434500,"high":455000,"low":434000,"close":440500,"volume":141613,"rsi_14":34.92,"sma_20":473900.0,"sma_60":497841.67,"sma_120":473633.33},{"date":"2026-04-01","open":462000,"high":462000,"low":443000,"close":454000,"volume":105055,"rsi_14":40.77,"sma_20":473200.0,"sma_60":498000.0,"sma_120":473937.5},{"date":"2026-04-02","open":457000,"high":461500,"low":438500,"close":444000,"volume":86242,"rsi_14":42.06,"sma_20":470825.0,"sma_60":497583.33,"sma_120":474020.83},{"date":"2026-04-03","open":449500,"high":454500,"low":441500,"close":441500,"volume":32630,"rsi_14":43.56,"sma_20":468075.0,"sma_60":496716.67,"sma_120":474054.17},{"date":"2026-04-06","open":442500,"high":452000,"low":439000,"close":444500,"volume":39424,"rsi_14":40.46,"sma_20":466575.0,"sma_60":495991.67,"sma_120":474066.67},{"date":"2026-04-07","open":441000,"high":452000,"low":440500,"close":446500,"volume":59157,"rsi_14":35.02,"sma_20":464475.0,"sma_60":494916.67,"sma_120":474175.0},{"date":"2026-04-08","open":469500,"high":474000,"low":461000,"close":468000,"volume":139098,"rsi_14":46.81,"sma_20":463000.0,"sma_60":494366.67,"sma_120":474420.83},{"date":"2026-04-09","open":464000,"high":468000,"low":455500,"close":467500,"volume":159280,"rsi_14":47.83,"sma_20":461875.0,"sma_60":493458.33,"sma_120":474645.83},{"date":"2026-04-10","open":469500,"high":472500,"low":465000,"close":469500,"volume":89497,"rsi_14":54.86,"sma_20":461650.0,"sma_60":492950.0,"sma_120":474904.17},{"date":"2026-04-13","open":467000,"high":471500,"low":460500,"close":471500,"volume":91284,"rsi_14":46.28,"sma_20":461975.0,"sma_60":492566.67,"sma_120":475158.33},{"date":"2026-04-14","open":491000,"high":492000,"low":474500,"close":489500,"volume":200078,"rsi_14":49.81,"sma_20":462575.0,"sma_60":492783.33,"sma_120":475562.5},{"date":"2026-04-15","open":502000,"high":515000,"low":482500,"close":486000,"volume":243531,"rsi_14":67.19,"sma_20":462175.0,"sma_60":493150.0,"sma_120":475920.83},{"date":"2026-04-16","open":488500,"high":497500,"low":485000,"close":490000,"volume":213852,"rsi_14":76.11,"sma_20":462750.0,"sma_60":493500.0,"sma_120":476341.67},{"date":"2026-04-17","open":489000,"high":490500,"low":479000,"close":480000,"volume":118457,"rsi_14":67.69,"sma_20":463025.0,"sma_60":493716.67,"sma_120":476658.33},{"date":"2026-04-20","open":481500,"high":485000,"low":475500,"close":475500,"volume":112032,"rsi_14":68.04,"sma_20":464025.0,"sma_60":493808.33,"sma_120":476929.17},{"date":"2026-04-21","open":473500,"high":475500,"low":466000,"close":468000,"volume":138915,"rsi_14":57.69,"sma_20":463400.0,"sma_60":493725.0,"sma_120":477154.17},{"date":"2026-04-22","open":470000,"high":472500,"low":460000,"close":461500,"volume":113264,"rsi_14":60.0,"sma_20":461975.0,"sma_60":493533.33,"sma_120":477362.5},{"date":"2026-04-23","open":469500,"high":470500,"low":455000,"close":463000,"volume":218843,"rsi_14":62.43,"sma_20":462475.0,"sma_60":493150.0,"sma_120":477554.17},{"date":"2026-04-24","open":454500,"high":459000,"low":451000,"close":456000,"volume":166309,"rsi_14":56.35,"sma_20":463125.0,"sma_60":492633.33,"sma_120":477587.5},{"date":"2026-04-27","open":458500,"high":464500,"low":452500,"close":461000,"volume":114583,"rsi_14":57.75,"sma_20":463900.0,"sma_60":492291.67,"sma_120":477729.17},{"date":"2026-04-28","open":464500,"high":485000,"low":462500,"close":483000,"volume":227751,"rsi_14":57.98,"sma_20":466025.0,"sma_60":491975.0,"sma_120":477970.83},{"date":"2026-04-29","open":483000,"high":483500,"low":461000,"close":464000,"volume":138790,"rsi_14":48.44,"sma_20":466525.0,"sma_60":491425.0,"sma_120":478008.33},{"date":"2026-04-30","open":460000,"high":466000,"low":457500,"close":461000,"volume":166163,"rsi_14":34.76,"sma_20":473175.0,"sma_60":466016.67,"sma_120":492195.83},{"date":"2026-05-04","open":468500,"high":476500,"low":459000,"close":473500,"volume":146921,"rsi_14":50.81,"sma_20":468975.0,"sma_60":490575.0,"sma_120":478970.83},{"date":"2026-05-06","open":494000,"high":494000,"low":473500,"close":480500,"volume":473305,"rsi_14":46.02,"sma_20":470775.0,"sma_60":490391.67,"sma_120":479041.67},{"date":"2026-05-07","open":488500,"high":495500,"low":475500,"close":490000,"volume":387911,"rsi_14":51.68,"sma_20":472950.0,"sma_60":489958.33,"sma_120":479183.33},{"date":"2026-05-08","open":490000,"high":505000,"low":472000,"close":499000,"volume":189706,"rsi_14":53.63,"sma_20":474500.0,"sma_60":489891.67,"sma_120":479425.0},{"date":"2026-05-11","open":512000,"high":515000,"low":499000,"close":505000,"volume":197789,"rsi_14":60.42,"sma_20":476375.0,"sma_60":489658.33,"sma_120":479716.67},{"date":"2026-05-12","open":510000,"high":522000,"low":495500,"close":505000,"volume":228675,"rsi_14":62.77,"sma_20":478150.0,"sma_60":489225.0,"sma_120":480054.17},{"date":"2026-05-13","open":511000,"high":515000,"low":490000,"close":498000,"volume":131112,"rsi_14":63.04,"sma_20":479475.0,"sma_60":488625.0,"sma_120":480462.5},{"date":"2026-05-14","open":503000,"high":538000,"low":502000,"close":538000,"volume":269848,"rsi_14":75.76,"sma_20":481900.0,"sma_60":488441.67,"sma_120":481154.17},{"date":"2026-05-15","open":550000,"high":570000,"low":542000,"close":554000,"volume":254102,"rsi_14":77.91,"sma_20":485300.0,"sma_60":487991.67,"sma_120":481983.33},{"date":"2026-05-18","open":559000,"high":576000,"low":548000,"close":554000,"volume":147428,"rsi_14":81.41,"sma_20":488500.0,"sma_60":487908.33,"sma_120":482787.5},{"date":"2026-05-19","open":566000,"high":579000,"low":547000,"close":551000,"volume":188446,"rsi_14":79.22,"sma_20":492050.0,"sma_60":487591.67,"sma_120":483558.33},{"date":"2026-05-20","open":566000,"high":566000,"low":526000,"close":543000,"volume":189866,"rsi_14":71.43,"sma_20":495425.0,"sma_60":486341.67,"sma_120":484308.33},{"date":"2026-05-21","open":555000,"high":570000,"low":550000,"close":566000,"volume":164707,"rsi_14":85.42,"sma_20":500325.0,"sma_60":486358.33,"sma_120":485275.0},{"date":"2026-05-22","open":578000,"high":592000,"low":565000,"close":569000,"volume":186662,"rsi_14":87.5,"sma_20":505700.0,"sma_60":486625.0,"sma_120":486258.33},{"date":"2026-05-26","open":581000,"high":592000,"low":570000,"close":581000,"volume":181755,"rsi_14":87.46,"sma_20":511600.0,"sma_60":487175.0,"sma_120":487258.33},{"date":"2026-05-27","open":590000,"high":597000,"low":572000,"close":577000,"volume":144541,"rsi_14":84.34,"sma_20":517650.0,"sma_60":487658.33,"sma_120":488304.17},{"date":"2026-05-28","open":566000,"high":567000,"low":533000,"close":560000,"volume":222612,"rsi_14":73.65,"sma_20":522600.0,"sma_60":488158.33,"sma_120":489208.33},{"date":"2026-05-29","open":565000,"high":575000,"low":545000,"close":569000,"volume":231070,"rsi_14":73.65,"sma_20":526900.0,"sma_60":488941.67,"sma_120":490200.0},{"date":"2026-06-01","open":579000,"high":632000,"low":570000,"close":604000,"volume":282425,"rsi_14":77.97,"sma_20":533900.0,"sma_60":491208.33,"sma_120":491470.83},{"date":"2026-06-02","open":629000,"high":649000,"low":604000,"close":641000,"volume":215423,"rsi_14":81.78,"sma_20":542900.0,"sma_60":493700.0,"sma_120":493062.5},{"date":"2026-06-04","open":677000,"high":757000,"low":672000,"close":730000,"volume":443786,"rsi_14":89.19,"sma_20":555725.0,"sma_60":497591.67,"sma_120":495437.5},{"date":"2026-06-05","open":705000,"high":728000,"low":682000,"close":695000,"volume":343227,"rsi_14":76.98,"sma_20":566450.0,"sma_60":501266.67,"sma_120":497500.0},{"date":"2026-06-08","open":673000,"high":692000,"low":650000,"close":670000,"volume":181724,"rsi_14":69.33,"sma_20":575450.0,"sma_60":504291.67,"sma_120":499329.17},{"date":"2026-06-09","open":671000,"high":682000,"low":640000,"close":655000,"volume":224520,"rsi_14":66.03,"sma_20":583250.0,"sma_60":506916.67,"sma_120":501150.0},{"date":"2026-06-10","open":616000,"high":633000,"low":596000,"close":616000,"volume":230994,"rsi_14":59.26,"sma_20":588800.0,"sma_60":509016.67,"sma_120":502579.17},{"date":"2026-06-11","open":615000,"high":663000,"low":597000,"close":663000,"volume":276539,"rsi_14":65.38,"sma_20":596700.0,"sma_60":512166.67,"sma_120":504320.83},{"date":"2026-06-12","open":685000,"high":695000,"low":647000,"close":654000,"volume":121961,"rsi_14":61.7,"sma_20":604500.0,"sma_60":515316.67,"sma_120":505983.33},{"date":"2026-06-15","open":671000,"high":690000,"low":658000,"close":676000,"volume":115813,"rsi_14":63.54,"sma_20":611400.0,"sma_60":518625.0,"sma_120":507829.17},{"date":"2026-06-16","open":670000,"high":698000,"low":662000,"close":671000,"volume":152534,"rsi_14":61.6,"sma_20":617250.0,"sma_60":521575.0,"sma_120":509625.0},{"date":"2026-06-17","open":677000,"high":687000,"low":668000,"close":679000,"volume":228044,"rsi_14":45.29,"sma_20":655450.0,"sma_60":545408.33,"sma_120":522820.83},{"date":"2026-06-18","open":672000,"high":705000,"low":664000,"close":700000,"volume":122160,"rsi_14":67.68,"sma_20":630950.0,"sma_60":528675.0,"sma_120":513604.17},{"date":"2026-06-19","open":737000,"high":737000,"low":690000,"close":700000,"volume":225695,"rsi_14":66.93,"sma_20":638800.0,"sma_60":532750.0,"sma_120":515729.17},{"date":"2026-06-22","open":708000,"high":715000,"low":673000,"close":685000,"volume":93659,"rsi_14":61.04,"sma_20":644750.0,"sma_60":536158.33,"sma_120":517716.67},{"date":"2026-06-23","open":664000,"high":706000,"low":638000,"close":646000,"volume":210975,"rsi_14":50.68,"sma_20":648600.0,"sma_60":538758.33,"sma_120":519420.83},{"date":"2026-06-24","open":639000,"high":652000,"low":616000,"close":636000,"volume":240897,"rsi_14":33.79,"sma_20":651350.0,"sma_60":541808.33,"sma_120":521033.33},{"date":"2026-06-25","open":653000,"high":665000,"low":642000,"close":651000,"volume":136058,"rsi_14":41.85,"sma_20":655050.0,"sma_60":545275.0,"sma_120":522754.17},{"date":"2026-06-26","open":640000,"high":644000,"low":612000,"close":636000,"volume":181254,"rsi_14":43.46,"sma_20":658850.0,"sma_60":548450.0,"sma_120":524145.83},{"date":"2026-06-29","open":640000,"high":640000,"low":600000,"close":625000,"volume":145259,"rsi_14":44.14,"sma_20":661650.0,"sma_60":551525.0,"sma_120":525241.67},{"date":"2026-06-30","open":624000,"high":632000,"low":614000,"close":618000,"volume":133483,"rsi_14":50.45,"sma_20":662350.0,"sma_60":554258.33,"sma_120":526325.0},{"date":"2026-07-01","open":623000,"high":628000,"low":602000,"close":623000,"volume":93409,"rsi_14":39.01,"sma_20":661450.0,"sma_60":557241.67,"sma_120":527258.33},{"date":"2026-07-02","open":623000,"high":636000,"low":597000,"close":614000,"volume":119459,"rsi_14":39.01,"sma_20":655650.0,"sma_60":560116.67,"sma_120":528200.0},{"date":"2026-07-03","open":632000,"high":645000,"low":609000,"close":638000,"volume":137846,"rsi_14":39.67,"sma_20":652800.0,"sma_60":563341.67,"sma_120":529166.67},{"date":"2026-07-06","open":650000,"high":678000,"low":640000,"close":674000,"volume":93674,"rsi_14":50.7,"sma_20":653000.0,"sma_60":567133.33,"sma_120":530616.67},{"date":"2026-07-07","open":669000,"high":688000,"low":663000,"close":682000,"volume":97475,"rsi_14":50.7,"sma_20":654350.0,"sma_60":570700.0,"sma_120":532179.17},{"date":"2026-07-08","open":696000,"high":697000,"low":644000,"close":671000,"volume":87248,"rsi_14":42.93,"sma_20":657100.0,"sma_60":574091.67,"sma_120":533800.0},{"date":"2026-07-09","open":658000,"high":677000,"low":599000,"close":622000,"volume":253924,"rsi_14":34.65,"sma_20":655050.0,"sma_60":576633.33,"sma_120":535116.67},{"date":"2026-07-10","open":617000,"high":669000,"low":616000,"close":648000,"volume":102425,"rsi_14":43.02,"sma_20":654750.0,"sma_60":579575.0,"sma_120":536608.33},{"date":"2026-07-13","open":649000,"high":662000,"low":629000,"close":639000,"volume":96948,"rsi_14":48.51,"sma_20":652900.0,"sma_60":582066.67,"sma_120":538041.67},{"date":"2026-07-14","open":645000,"high":648000,"low":625000,"close":628000,"volume":119168,"rsi_14":48.31,"sma_20":650750.0,"sma_60":584433.33,"sma_120":539358.33},{"date":"2026-07-15","open":639000,"high":687000,"low":639000,"close":661000,"volume":104388,"rsi_14":51.97,"sma_20":649850.0,"sma_60":587283.33,"sma_120":540925.0},{"date":"2026-07-16","open":659000,"high":701000,"low":659000,"close":701000,"volume":147348,"rsi_14":61.65,"sma_20":649900.0,"sma_60":590966.67,"sma_120":542825.0},{"date":"2026-07-20","open":672000,"high":679000,"low":601000,"close":602000,"volume":187140,"rsi_14":46.87,"sma_20":645000.0,"sma_60":593075.0,"sma_120":543791.67},{"date":"2026-07-21","open":600000,"high":623000,"low":584000,"close":618000,"volume":96056,"rsi_14":50.0,"sma_20":641650.0,"sma_60":595575.0,"sma_120":544883.33},{"date":"2026-07-22","open":633000,"high":656000,"low":625000,"close":630000,"volume":80162,"rsi_14":50.91,"sma_20":640850.0,"sma_60":598383.33,"sma_120":546120.83},{"date":"2026-07-23","open":621000,"high":645000,"low":619000,"close":638000,"volume":75799,"rsi_14":53.14,"sma_20":640950.0,"sma_60":601300.0,"sma_120":547254.17},{"date":"2026-07-24","open":622000,"high":646000,"low":621000,"close":644000,"volume":71659,"rsi_14":50.82,"sma_20":640600.0,"sma_60":604433.33,"sma_120":548479.17},{"date":"2026-07-27","open":646000,"high":656000,"low":634000,"close":645000,"volume":69591,"rsi_14":45.59,"sma_20":641050.0,"sma_60":607500.0,"sma_120":549741.67},{"date":"2026-07-28","open":634000,"high":635000,"low":607000,"close":609000,"volume":94760,"rsi_14":39.78,"sma_20":640250.0,"sma_60":609600.0,"sma_120":550675.0},{"date":"2026-07-29","open":617000,"high":633000,"low":571000,"close":587000,"volume":272269,"rsi_14":38.59,"sma_20":638700.0,"sma_60":611650.0,"sma_120":551512.5},{"date":"2026-07-30","open":599000,"high":628000,"low":593000,"close":618000,"volume":176458,"rsi_14":49.43,"sma_20":638450.0,"sma_60":614266.67,"sma_120":552487.5},{"date":"2026-07-31","open":633000,"high":638000,"low":603000,"close":632000,"volume":133228,"rsi_14":47.63,"sma_20":639350.0,"sma_60":616908.33,"sma_120":553741.67},{"date":"2026-08-03","open":611000,"high":632000,"low":608000,"close":616000,"volume":64081,"rsi_14":46.67,"sma_20":638250.0,"sma_60":619166.67,"sma_120":554779.17},{"date":"2026-08-04","open":603000,"high":629000,"low":600000,"close":620000,"volume":91459,"rsi_14":48.82,"sma_20":635550.0,"sma_60":621333.33,"sma_120":555645.83},{"date":"2026-08-05","open":619000,"high":641000,"low":619000,"close":637000,"volume":48484,"rsi_14":46.27,"sma_20":633300.0,"sma_60":623633.33,"sma_120":556762.5},{"date":"2026-08-06","open":642000,"high":651000,"low":629000,"close":648000,"volume":111206,"rsi_14":40.96,"sma_20":632150.0,"sma_60":626016.67,"sma_120":557837.5},{"date":"2026-08-07","open":637000,"high":655000,"low":625000,"close":645000,"volume":89637,"rsi_14":60.91,"sma_20":633300.0,"sma_60":628350.0,"sma_120":558787.5},{"date":"2026-08-10","open":632000,"high":640000,"low":621000,"close":630000,"volume":83942,"rsi_14":53.06,"sma_20":632400.0,"sma_60":630550.0,"sma_120":559587.5},{"date":"2026-08-11","open":633000,"high":655000,"low":625000,"close":641000,"volume":86934,"rsi_14":52.82,"sma_20":632500.0,"sma_60":632266.67,"sma_120":560354.17},{"date":"2026-08-12","open":645000,"high":659000,"low":626000,"close":628000,"volume":68703,"rsi_14":47.5,"sma_20":632500.0,"sma_60":633500.0,"sma_120":560745.83},{"date":"2026-08-13","open":629000,"high":639000,"low":606000,"close":611000,"volume":207098,"rsi_14":42.18,"sma_20":630000.0,"sma_60":634450.0,"sma_120":561179.17},{"date":"2026-08-14","open":609000,"high":632000,"low":609000,"close":615000,"volume":188284,"rsi_14":42.99,"sma_20":625700.0,"sma_60":635516.67,"sma_120":561554.17},{"date":"2026-08-18","open":615000,"high":629000,"low":604000,"close":626000,"volume":170111,"rsi_14":54.5,"sma_20":626900.0,"sma_60":636900.0,"sma_120":561620.83},{"date":"2026-08-19","open":619000,"high":625000,"low":601000,"close":613000,"volume":84507,"rsi_14":57.22,"sma_20":626650.0,"sma_60":637683.33,"sma_120":562020.83},{"date":"2026-08-20","open":608000,"high":626000,"low":603000,"close":622000,"volume":71163,"rsi_14":51.27,"sma_20":626250.0,"sma_60":638566.67,"sma_120":562595.83},{"date":"2026-08-21","open":615000,"high":666000,"low":611000,"close":661000,"volume":116996,"rsi_14":57.92,"sma_20":627400.0,"sma_60":639900.0,"sma_120":563537.5},{"date":"2026-08-24","open":654000,"high":662000,"low":623000,"close":636000,"volume":83907,"rsi_14":55.21,"sma_20":627000.0,"sma_60":640883.33,"sma_120":564270.83},{"date":"2026-08-25","open":636000,"high":650000,"low":623000,"close":648000,"volume":106618,"rsi_14":57.0,"sma_20":627150.0,"sma_60":642350.0,"sma_120":565254.17},{"date":"2026-08-26","open":655000,"high":688000,"low":645000,"close":680000,"volume":77450,"rsi_14":60.0,"sma_20":630700.0,"sma_60":644200.0,"sma_120":566570.83},{"date":"2026-08-27","open":692000,"high":699000,"low":675000,"close":682000,"volume":74146,"rsi_14":58.25,"sma_20":635450.0,"sma_60":645500.0,"sma_120":568354.17},{"date":"2026-08-28","open":674000,"high":688000,"low":658000,"close":687000,"volume":139193,"rsi_14":60.1,"sma_20":638900.0,"sma_60":646266.67,"sma_120":569983.33},{"date":"2026-08-31","open":686000,"high":686000,"low":657000,"close":665000,"volume":113026,"rsi_14":58.14,"sma_20":640550.0,"sma_60":645183.33,"sma_120":571387.5},{"date":"2026-09-01","open":658000,"high":682000,"low":657000,"close":677000,"volume":68112,"rsi_14":58.33,"sma_20":643600.0,"sma_60":644883.33,"sma_120":573075.0},{"date":"2026-09-02","open":660000,"high":667000,"low":651000,"close":657000,"volume":70224,"rsi_14":56.5,"sma_20":645450.0,"sma_60":644666.67,"sma_120":574479.17},{"date":"2026-09-03","open":660000,"high":705000,"low":657000,"close":702000,"volume":238820,"rsi_14":68.13,"sma_20":648700.0,"sma_60":645450.0,"sma_120":576183.33},{"date":"2026-09-04","open":686000,"high":692000,"low":630000,"close":663000,"volume":139506,"rsi_14":58.39,"sma_20":649450.0,"sma_60":646233.33,"sma_120":577625.0},{"date":"2026-09-07","open":662000,"high":672000,"low":653000,"close":656000,"volume":98683,"rsi_14":55.32,"sma_20":650000.0,"sma_60":646116.67,"sma_120":579141.67},{"date":"2026-09-08","open":664000,"high":669000,"low":639000,"close":647000,"volume":98132,"rsi_14":56.12,"sma_20":650850.0,"sma_60":646000.0,"sma_120":580658.33},{"date":"2026-09-09","open":650000,"high":655000,"low":638000,"close":641000,"volume":67903,"rsi_14":53.45,"sma_20":650850.0,"sma_60":645416.67,"sma_120":582020.83},{"date":"2026-09-10","open":640000,"high":652000,"low":636000,"close":647000,"volume":192158,"rsi_14":47.11,"sma_20":651800.0,"sma_60":645016.67,"sma_120":583295.83},{"date":"2026-09-11","open":641000,"high":694000,"low":635000,"close":686000,"volume":137593,"rsi_14":59.77,"sma_20":655550.0,"sma_60":645133.33,"sma_120":585025.0},{"date":"2026-09-14","open":670000,"high":677000,"low":659000,"close":673000,"volume":63920,"rsi_14":54.86,"sma_20":658450.0,"sma_60":644683.33,"sma_120":586679.17},{"date":"2026-09-15","open":663000,"high":684000,"low":654000,"close":661000,"volume":107123,"rsi_14":45.99,"sma_20":660200.0,"sma_60":644033.33,"sma_120":588391.67},{"date":"2026-09-16","open":658000,"high":668000,"low":652000,"close":664000,"volume":61877,"rsi_14":46.22,"sma_20":662750.0,"sma_60":643683.33,"sma_120":589920.83},{"date":"2026-09-17","open":666000,"high":682000,"low":660000,"close":666000,"volume":47922,"rsi_14":45.53,"sma_20":664950.0,"sma_60":644016.67,"sma_120":591387.5},{"date":"2026-09-18","open":666000,"high":667000,"low":648000,"close":655000,"volume":164820,"rsi_14":47.77,"sma_20":664650.0,"sma_60":644333.33,"sma_120":593070.83},{"date":"2026-09-21","open":652000,"high":658000,"low":642000,"close":654000,"volume":46916,"rsi_14":44.6,"sma_20":665550.0,"sma_60":644383.33,"sma_120":594829.17},{"date":"2026-09-22","open":653000,"high":657000,"low":642000,"close":652000,"volume":94384,"rsi_14":48.72,"sma_20":665750.0,"sma_60":644650.0,"sma_120":596550.0},{"date":"2026-09-23","open":652000,"high":656000,"low":644000,"close":648000,"volume":60134,"rsi_14":32.47,"sma_20":664150.0,"sma_60":645033.33,"sma_120":598279.17},{"date":"2026-09-28","open":655000,"high":668000,"low":642000,"close":658000,"volume":66203,"rsi_14":48.0,"sma_20":662950.0,"sma_60":645700.0,"sma_120":599979.17},{"date":"2026-09-29","open":664000,"high":664000,"low":646000,"close":652000,"volume":73176,"rsi_14":48.39,"sma_20":661200.0,"sma_60":646183.33,"sma_120":601712.5},{"date":"2026-09-30","open":655000,"high":660000,"low":626000,"close":634000,"volume":70394,"rsi_14":45.11,"sma_20":659650.0,"sma_60":646516.67,"sma_120":603316.67},{"date":"2026-10-01","open":636000,"high":636000,"low":617000,"close":633000,"volume":35339,"rsi_14":46.88,"sma_20":657450.0,"sma_60":646433.33,"sma_120":604887.5},{"date":"2026-10-02","open":628000,"high":631000,"low":619000,"close":629000,"volume":41613,"rsi_14":42.86,"sma_20":656050.0,"sma_60":645683.33,"sma_120":606408.33},{"date":"2026-10-06","open":645000,"high":645000,"low":624000,"close":633000,"volume":83607,"rsi_14":20.88,"sma_20":652600.0,"sma_60":644866.67,"sma_120":607783.33},{"date":"2026-10-07","open":631000,"high":636000,"low":622000,"close":625000,"volume":67521,"rsi_14":22.09,"sma_20":650700.0,"sma_60":644100.0,"sma_120":609095.83},{"date":"2026-10-08","open":621000,"high":623000,"low":607000,"close":610000,"volume":113968,"rsi_14":21.35,"sma_20":648400.0,"sma_60":643900.0,"sma_120":610266.67},{"date":"2026-10-12","open":612000,"high":630000,"low":607000,"close":615000,"volume":98793,"rsi_14":23.08,"sma_20":646800.0,"sma_60":643350.0,"sma_120":611462.5},{"date":"2026-10-13","open":610000,"high":622000,"low":595000,"close":608000,"volume":145105,"rsi_14":19.79,"sma_20":645150.0,"sma_60":642833.33,"sma_120":612450.0},{"date":"2026-10-14","open":613000,"high":613000,"low":576000,"close":583000,"volume":113197,"rsi_14":17.27,"sma_20":641950.0,"sma_60":642083.33,"sma_120":613258.33},{"date":"2026-10-15","open":579000,"high":593000,"low":568000,"close":587000,"volume":114582,"rsi_14":20.35,"sma_20":637000.0,"sma_60":640850.0,"sma_120":614066.67},{"date":"2026-10-16","open":588000,"high":610000,"low":576000,"close":585000,"volume":86491,"rsi_14":20.35,"sma_20":632600.0,"sma_60":638916.67,"sma_120":614941.67},{"date":"2026-10-19","open":585000,"high":610000,"low":573000,"close":598000,"volume":65840,"rsi_14":29.51,"sma_20":629450.0,"sma_60":638850.0,"sma_120":615962.5},{"date":"2026-10-20","open":596000,"high":617000,"low":594000,"close":605000,"volume":76372,"rsi_14":27.73,"sma_20":626500.0,"sma_60":638633.33,"sma_120":617104.17},{"date":"2026-10-21","open":623000,"high":623000,"low":595000,"close":597000,"volume":73202,"rsi_14":27.27,"sma_20":623050.0,"sma_60":638083.33,"sma_120":618233.33},{"date":"2026-10-22","open":590000,"high":618000,"low":590000,"close":607000,"volume":81649,"rsi_14":38.05,"sma_20":620650.0,"sma_60":637566.67,"sma_120":619433.33},{"date":"2026-10-23","open":606977,"high":606977,"low":589037,"close":599000,"volume":84807}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":48891.1,"pbr":0.74,"per":12.25,"roa":0.64,"roe":2.04,"grade":"C","comment":"PER 12.31배, ROE 2.04%","revenue":22118299237701.0,"analysis":"PER 12.3배입니다. ROE 2.0%입니다. 시가총액 26.88조. 매출 22.12조, 영업이익 2.80조.","eps_basis":"TTM","debt_ratio":2.1900581425511025,"market_cap":26743877059000,"net_income":2146830924478.0,"total_debt":79304501127337.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":115515640725192.0,"total_equity":36211139597855.0,"profit_margin":9.71,"revenue_basis":"TTM","dividend_yield":4.23,"net_income_basis":"TTM","operating_income":2801781068828.0,"operating_margin":12.67,"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":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":599000.0,"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":290000.0},{"date":"2016-10-25","close":294500.0},{"date":"2016-10-26","close":287000.0},{"date":"2016-10-27","close":293500.0},{"date":"2016-10-28","close":293500.0},{"date":"2016-10-31","close":291500.0},{"date":"2016-11-01","close":282500.0},{"date":"2016-11-02","close":284000.0},{"date":"2016-11-03","close":284000.0},{"date":"2016-11-04","close":284000.0},{"date":"2016-11-07","close":285500.0},{"date":"2016-11-08","close":285000.0},{"date":"2016-11-09","close":286500.0},{"date":"2016-11-10","close":294000.0},{"date":"2016-11-11","close":298000.0},{"date":"2016-11-14","close":302000.0},{"date":"2016-11-15","close":294000.0},{"date":"2016-11-16","close":288000.0},{"date":"2016-11-17","close":290000.0},{"date":"2016-11-18","close":293500.0},{"date":"2016-11-21","close":296500.0},{"date":"2016-11-22","close":293500.0},{"date":"2016-11-23","close":300000.0},{"date":"2016-11-24","close":299000.0},{"date":"2016-11-25","close":299500.0},{"date":"2016-11-28","close":301500.0},{"date":"2016-11-29","close":301500.0},{"date":"2016-11-30","close":293000.0},{"date":"2016-12-01","close":288000.0},{"date":"2016-12-02","close":286000.0},{"date":"2016-12-05","close":286500.0},{"date":"2016-12-06","close":291500.0},{"date":"2016-12-07","close":288000.0},{"date":"2016-12-08","close":290000.0},{"date":"2016-12-09","close":290000.0},{"date":"2016-12-12","close":289000.0},{"date":"2016-12-13","close":292500.0},{"date":"2016-12-14","close":298000.0},{"date":"2016-12-15","close":289500.0},{"date":"2016-12-16","close":295000.0},{"date":"2016-12-19","close":298000.0},{"date":"2016-12-20","close":294000.0},{"date":"2016-12-21","close":275500.0},{"date":"2016-12-22","close":275500.0},{"date":"2016-12-23","close":273000.0},{"date":"2016-12-26","close":272500.0},{"date":"2016-12-27","close":274000.0},{"date":"2016-12-28","close":271000.0},{"date":"2016-12-29","close":268500.0},{"date":"2017-01-02","close":264500.0},{"date":"2017-01-03","close":266000.0},{"date":"2017-01-04","close":271500.0},{"date":"2017-01-05","close":272500.0},{"date":"2017-01-06","close":273000.0},{"date":"2017-01-09","close":269500.0},{"date":"2017-01-10","close":266500.0},{"date":"2017-01-11","close":262000.0},{"date":"2017-01-12","close":267500.0},{"date":"2017-01-13","close":268000.0},{"date":"2017-01-16","close":274000.0},{"date":"2017-01-17","close":275500.0},{"date":"2017-01-18","close":276000.0},{"date":"2017-01-19","close":270000.0},{"date":"2017-01-20","close":272000.0},{"date":"2017-01-23","close":273500.0},{"date":"2017-01-24","close":271500.0},{"date":"2017-01-25","close":267500.0},{"date":"2017-01-26","close":267000.0},{"date":"2017-01-31","close":269000.0},{"date":"2017-02-01","close":268500.0},{"date":"2017-02-02","close":267000.0},{"date":"2017-02-03","close":273000.0},{"date":"2017-02-06","close":272500.0},{"date":"2017-02-07","close":277000.0},{"date":"2017-02-08","close":277000.0},{"date":"2017-02-09","close":279000.0},{"date":"2017-02-10","close":277500.0},{"date":"2017-02-13","close":278500.0},{"date":"2017-02-14","close":279000.0},{"date":"2017-02-15","close":273500.0},{"date":"2017-02-16","close":259500.0},{"date":"2017-02-17","close":258500.0},{"date":"2017-02-20","close":258000.0},{"date":"2017-02-21","close":257000.0},{"date":"2017-02-22","close":255500.0},{"date":"2017-02-23","close":252500.0},{"date":"2017-02-24","close":255500.0},{"date":"2017-02-27","close":254500.0},{"date":"2017-02-28","close":255000.0},{"date":"2017-03-02","close":258500.0},{"date":"2017-03-03","close":258500.0},{"date":"2017-03-06","close":255500.0},{"date":"2017-03-07","close":258000.0},{"date":"2017-03-08","close":257500.0},{"date":"2017-03-09","close":256000.0},{"date":"2017-03-10","close":258000.0},{"date":"2017-03-13","close":257000.0},{"date":"2017-03-14","close":264500.0},{"date":"2017-03-15","close":265500.0},{"date":"2017-03-16","close":266500.0},{"date":"2017-03-17","close":269500.0},{"date":"2017-03-20","close":268500.0},{"date":"2017-03-21","close":271000.0},{"date":"2017-03-22","close":267500.0},{"date":"2017-03-23","close":271000.0},{"date":"2017-03-24","close":273500.0},{"date":"2017-03-27","close":270500.0},{"date":"2017-03-28","close":270500.0},{"date":"2017-03-29","close":265500.0},{"date":"2017-03-30","close":266500.0},{"date":"2017-03-31","close":268000.0},{"date":"2017-04-03","close":267000.0},{"date":"2017-04-04","close":268000.0},{"date":"2017-04-05","close":266500.0},{"date":"2017-04-06","close":266000.0},{"date":"2017-04-07","close":267000.0},{"date":"2017-04-10","close":265000.0},{"date":"2017-04-11","close":265000.0},{"date":"2017-04-12","close":262500.0},{"date":"2017-04-13","close":268500.0},{"date":"2017-04-14","close":267500.0},{"date":"2017-04-17","close":273000.0},{"date":"2017-04-18","close":274000.0},{"date":"2017-04-19","close":272000.0},{"date":"2017-04-20","close":271500.0},{"date":"2017-04-21","close":269000.0},{"date":"2017-04-24","close":270500.0},{"date":"2017-04-25","close":267000.0},{"date":"2017-04-26","close":269000.0},{"date":"2017-04-27","close":267000.0},{"date":"2017-04-28","close":268000.0},{"date":"2017-05-02","close":269000.0},{"date":"2017-05-04","close":269000.0},{"date":"2017-05-08","close":273500.0},{"date":"2017-05-10","close":276500.0},{"date":"2017-05-11","close":278500.0},{"date":"2017-05-12","close":277000.0},{"date":"2017-05-15","close":278500.0},{"date":"2017-05-16","close":279500.0},{"date":"2017-05-17","close":279500.0},{"date":"2017-05-18","close":276000.0},{"date":"2017-05-19","close":277000.0},{"date":"2017-05-22","close":277500.0},{"date":"2017-05-23","close":281000.0},{"date":"2017-05-24","close":282500.0},{"date":"2017-05-25","close":290000.0},{"date":"2017-05-26","close":290000.0},{"date":"2017-05-29","close":292000.0},{"date":"2017-05-30","close":293000.0},{"date":"2017-05-31","close":292500.0},{"date":"2017-06-01","close":291500.0},{"date":"2017-06-02","close":294500.0},{"date":"2017-06-05","close":295000.0},{"date":"2017-06-07","close":296000.0},{"date":"2017-06-08","close":294000.0},{"date":"2017-06-09","close":288000.0},{"date":"2017-06-12","close":289000.0},{"date":"2017-06-13","close":290000.0},{"date":"2017-06-14","close":293000.0},{"date":"2017-06-15","close":288000.0},{"date":"2017-06-16","close":288000.0},{"date":"2017-06-19","close":285000.0},{"date":"2017-06-20","close":283000.0},{"date":"2017-06-21","close":280000.0},{"date":"2017-06-22","close":280000.0},{"date":"2017-06-23","close":278000.0},{"date":"2017-06-26","close":278500.0},{"date":"2017-06-27","close":278000.0},{"date":"2017-06-28","close":278000.0},{"date":"2017-06-29","close":284000.0},{"date":"2017-06-30","close":281500.0},{"date":"2017-07-03","close":284500.0},{"date":"2017-07-04","close":286500.0},{"date":"2017-07-05","close":285000.0},{"date":"2017-07-06","close":285500.0},{"date":"2017-07-07","close":290000.0},{"date":"2017-07-10","close":291000.0},{"date":"2017-07-11","close":293000.0},{"date":"2017-07-12","close":289000.0},{"date":"2017-07-13","close":292000.0},{"date":"2017-07-14","close":291500.0},{"date":"2017-07-17","close":293000.0},{"date":"2017-07-18","close":292500.0},{"date":"2017-07-19","close":294000.0},{"date":"2017-07-20","close":288000.0},{"date":"2017-07-21","close":291000.0},{"date":"2017-07-24","close":293000.0},{"date":"2017-07-25","close":295000.0},{"date":"2017-07-26","close":292000.0},{"date":"2017-07-27","close":294000.0},{"date":"2017-07-28","close":291500.0},{"date":"2017-07-31","close":292000.0},{"date":"2017-08-01","close":305500.0},{"date":"2017-08-02","close":302500.0},{"date":"2017-08-03","close":303500.0},{"date":"2017-08-04","close":299000.0},{"date":"2017-08-07","close":299500.0},{"date":"2017-08-08","close":298000.0},{"date":"2017-08-09","close":298000.0},{"date":"2017-08-10","close":286500.0},{"date":"2017-08-11","close":289500.0},{"date":"2017-08-14","close":283000.0},{"date":"2017-08-16","close":291000.0},{"date":"2017-08-17","close":286500.0},{"date":"2017-08-18","close":286500.0},{"date":"2017-08-21","close":284000.0},{"date":"2017-08-22","close":285000.0},{"date":"2017-08-23","close":283000.0},{"date":"2017-08-24","close":288500.0},{"date":"2017-08-25","close":292500.0},{"date":"2017-08-28","close":285000.0},{"date":"2017-08-29","close":286500.0},{"date":"2017-08-30","close":281500.0},{"date":"2017-08-31","close":276500.0},{"date":"2017-09-01","close":270000.0},{"date":"2017-09-04","close":270500.0},{"date":"2017-09-05","close":269000.0},{"date":"2017-09-06","close":266500.0},{"date":"2017-09-07","close":269500.0},{"date":"2017-09-08","close":273000.0},{"date":"2017-09-11","close":271000.0},{"date":"2017-09-12","close":269500.0},{"date":"2017-09-13","close":266500.0},{"date":"2017-09-14","close":265500.0},{"date":"2017-09-15","close":271500.0},{"date":"2017-09-18","close":274000.0},{"date":"2017-09-19","close":269000.0},{"date":"2017-09-20","close":273000.0},{"date":"2017-09-21","close":270000.0},{"date":"2017-09-22","close":276000.0},{"date":"2017-09-25","close":273000.0},{"date":"2017-09-26","close":279000.0},{"date":"2017-09-27","close":279000.0},{"date":"2017-09-28","close":280000.0},{"date":"2017-09-29","close":280000.0},{"date":"2017-10-10","close":282500.0},{"date":"2017-10-11","close":283000.0},{"date":"2017-10-12","close":286000.0},{"date":"2017-10-13","close":288000.0},{"date":"2017-10-16","close":283500.0},{"date":"2017-10-17","close":278500.0},{"date":"2017-10-18","close":276500.0},{"date":"2017-10-19","close":278000.0},{"date":"2017-10-20","close":283000.0},{"date":"2017-10-23","close":280000.0},{"date":"2017-10-24","close":279000.0},{"date":"2017-10-25","close":282500.0},{"date":"2017-10-26","close":281000.0},{"date":"2017-10-27","close":281500.0},{"date":"2017-10-30","close":273000.0},{"date":"2017-10-31","close":273000.0},{"date":"2017-11-01","close":267500.0},{"date":"2017-11-02","close":271000.0},{"date":"2017-11-03","close":274500.0},{"date":"2017-11-06","close":274500.0},{"date":"2017-11-07","close":274500.0},{"date":"2017-11-08","close":270000.0},{"date":"2017-11-09","close":271500.0},{"date":"2017-11-10","close":268500.0},{"date":"2017-11-13","close":269000.0},{"date":"2017-11-14","close":269500.0},{"date":"2017-11-15","close":270500.0},{"date":"2017-11-16","close":271000.0},{"date":"2017-11-17","close":272000.0},{"date":"2017-11-20","close":268000.0},{"date":"2017-11-21","close":264000.0},{"date":"2017-11-22","close":264500.0},{"date":"2017-11-23","close":262000.0},{"date":"2017-11-24","close":264500.0},{"date":"2017-11-27","close":266000.0},{"date":"2017-11-28","close":268000.0},{"date":"2017-11-29","close":266500.0},{"date":"2017-11-30","close":260000.0},{"date":"2017-12-01","close":258500.0},{"date":"2017-12-04","close":265500.0},{"date":"2017-12-05","close":266000.0},{"date":"2017-12-06","close":264000.0},{"date":"2017-12-07","close":262000.0},{"date":"2017-12-08","close":263000.0},{"date":"2017-12-11","close":263500.0},{"date":"2017-12-12","close":265000.0},{"date":"2017-12-13","close":266000.0},{"date":"2017-12-14","close":265000.0},{"date":"2017-12-15","close":268000.0},{"date":"2017-12-18","close":267000.0},{"date":"2017-12-19","close":266000.0},{"date":"2017-12-20","close":268500.0},{"date":"2017-12-21","close":267500.0},{"date":"2017-12-22","close":267500.0},{"date":"2017-12-26","close":267000.0},{"date":"2017-12-27","close":264000.0},{"date":"2017-12-28","close":267000.0},{"date":"2018-01-02","close":180625.1406},{"date":"2018-01-03","close":180625.1406},{"date":"2018-01-04","close":178584.1875},{"date":"2018-01-05","close":177223.5312},{"date":"2018-01-08","close":179604.6719},{"date":"2018-01-09","close":185047.2344},{"date":"2018-01-10","close":186407.8594},{"date":"2018-01-11","close":188448.8125},{"date":"2018-01-12","close":189469.3125},{"date":"2018-01-15","close":191510.2812},{"date":"2018-01-16","close":190149.625},{"date":"2018-01-17","close":190489.7656},{"date":"2018-01-18","close":188788.9688},{"date":"2018-01-19","close":189129.1406},{"date":"2018-01-22","close":190149.625},{"date":"2018-01-23","close":192870.9062},{"date":"2018-01-24","close":193551.2344},{"date":"2018-01-25","close":193891.3906},{"date":"2018-01-26","close":190149.625},{"date":"2018-01-29","close":192530.75},{"date":"2018-01-30","close":190149.625},{"date":"2018-01-31","close":196612.6719},{"date":"2018-02-01","close":198653.625},{"date":"2018-02-02","close":200354.4219},{"date":"2018-02-05","close":200014.2656},{"date":"2018-02-06","close":196952.8281},{"date":"2018-02-07","close":190829.9375},{"date":"2018-02-08","close":189809.4531},{"date":"2018-02-09","close":187088.1719},{"date":"2018-02-12","close":189129.1406},{"date":"2018-02-13","close":188788.9688},{"date":"2018-02-14","close":186748.0312},{"date":"2018-02-19","close":194571.7188},{"date":"2018-02-20","close":190829.9375},{"date":"2018-02-21","close":195592.1875},{"date":"2018-02-22","close":198313.5},{"date":"2018-02-23","close":199333.9688},{"date":"2018-02-26","close":197293.0156},{"date":"2018-02-27","close":193891.3906},{"date":"2018-02-28","close":196612.6719},{"date":"2018-03-02","close":193211.0781},{"date":"2018-03-05","close":191510.2812},{"date":"2018-03-06","close":189129.1406},{"date":"2018-03-07","close":188108.6562},{"date":"2018-03-08","close":189809.4531},{"date":"2018-03-09","close":189129.1406},{"date":"2018-03-12","close":190829.9375},{"date":"2018-03-13","close":188108.6562},{"date":"2018-03-14","close":189129.1406},{"date":"2018-03-15","close":188788.9688},{"date":"2018-03-16","close":190489.7656},{"date":"2018-03-19","close":190829.9375},{"date":"2018-03-20","close":191510.2812},{"date":"2018-03-21","close":191850.4531},{"date":"2018-03-22","close":191850.4531},{"date":"2018-03-23","close":188448.8125},{"date":"2018-03-26","close":188108.6562},{"date":"2018-03-27","close":186748.0312},{"date":"2018-03-28","close":184707.0625},{"date":"2018-03-29","close":182325.9219},{"date":"2018-03-30","close":184026.75},{"date":"2018-04-02","close":183346.4219},{"date":"2018-04-03","close":180965.2969},{"date":"2018-04-04","close":181985.7969},{"date":"2018-04-05","close":181645.625},{"date":"2018-04-06","close":180285.0},{"date":"2018-04-09","close":180625.1406},{"date":"2018-04-10","close":183346.4219},{"date":"2018-04-11","close":179944.8125},{"date":"2018-04-12","close":179264.5},{"date":"2018-04-13","close":179944.8125},{"date":"2018-04-16","close":179944.8125},{"date":"2018-04-17","close":178924.3438},{"date":"2018-04-18","close":180625.1406},{"date":"2018-04-19","close":181645.625},{"date":"2018-04-20","close":183006.2656},{"date":"2018-04-23","close":182666.0938},{"date":"2018-04-24","close":183006.2656},{"date":"2018-04-25","close":184707.0625},{"date":"2018-04-26","close":183346.4219},{"date":"2018-04-27","close":181985.7969},{"date":"2018-04-30","close":181985.7969},{"date":"2018-05-02","close":181645.625},{"date":"2018-05-03","close":184366.9062},{"date":"2018-05-04","close":183686.5938},{"date":"2018-05-08","close":184707.0625},{"date":"2018-05-09","close":185047.2344},{"date":"2018-05-10","close":183346.4219},{"date":"2018-05-11","close":183346.4219},{"date":"2018-05-14","close":182666.0938},{"date":"2018-05-15","close":180285.0},{"date":"2018-05-16","close":181645.625},{"date":"2018-05-17","close":180965.2969},{"date":"2018-05-18","close":181305.4844},{"date":"2018-05-21","close":180285.0},{"date":"2018-05-23","close":178244.0},{"date":"2018-05-24","close":176543.2031},{"date":"2018-05-25","close":173821.9375},{"date":"2018-05-28","close":174842.4219},{"date":"2018-05-29","close":173481.7656},{"date":"2018-05-30","close":171100.6406},{"date":"2018-05-31","close":170420.3281},{"date":"2018-06-01","close":172801.4375},{"date":"2018-06-04","close":177563.6875},{"date":"2018-06-05","close":178244.0},{"date":"2018-06-07","close":179604.6719},{"date":"2018-06-08","close":177903.8438},{"date":"2018-06-11","close":176203.0469},{"date":"2018-06-12","close":177903.8438},{"date":"2018-06-14","close":175182.5781},{"date":"2018-06-15","close":177223.5312},{"date":"2018-06-18","close":181985.7969},{"date":"2018-06-19","close":185727.5469},{"date":"2018-06-20","close":183006.2656},{"date":"2018-06-21","close":178244.0},{"date":"2018-06-22","close":180285.0},{"date":"2018-06-25","close":178924.3438},{"date":"2018-06-26","close":178924.3438},{"date":"2018-06-27","close":181305.4844},{"date":"2018-06-28","close":181305.4844},{"date":"2018-06-29","close":179604.6719},{"date":"2018-07-02","close":176543.2031},{"date":"2018-07-03","close":180285.0},{"date":"2018-07-04","close":181985.7969},{"date":"2018-07-05","close":181985.7969},{"date":"2018-07-06","close":186748.0312},{"date":"2018-07-09","close":187428.3438},{"date":"2018-07-10","close":183006.2656},{"date":"2018-07-11","close":181305.4844},{"date":"2018-07-12","close":179944.8125},{"date":"2018-07-13","close":180965.2969},{"date":"2018-07-16","close":179604.6719},{"date":"2018-07-17","close":178584.1875},{"date":"2018-07-18","close":179944.8125},{"date":"2018-07-19","close":179264.5},{"date":"2018-07-20","close":181985.7969},{"date":"2018-07-23","close":186067.7031},{"date":"2018-07-24","close":185047.2344},{"date":"2018-07-25","close":184366.9062},{"date":"2018-07-26","close":184026.75},{"date":"2018-07-27","close":184026.75},{"date":"2018-07-30","close":187088.1719},{"date":"2018-07-31","close":185727.5469},{"date":"2018-08-01","close":185727.5469},{"date":"2018-08-02","close":181645.625},{"date":"2018-08-03","close":180625.1406},{"date":"2018-08-06","close":187768.4844},{"date":"2018-08-07","close":188448.8125},{"date":"2018-08-08","close":188448.8125},{"date":"2018-08-09","close":189809.4531},{"date":"2018-08-10","close":189469.3125},{"date":"2018-08-13","close":186748.0312},{"date":"2018-08-14","close":185387.375},{"date":"2018-08-16","close":185047.2344},{"date":"2018-08-17","close":185047.2344},{"date":"2018-08-20","close":185387.375},{"date":"2018-08-21","close":183686.5938},{"date":"2018-08-22","close":184026.75},{"date":"2018-08-23","close":184366.9062},{"date":"2018-08-24","close":183686.5938},{"date":"2018-08-27","close":180965.2969},{"date":"2018-08-28","close":181985.7969},{"date":"2018-08-29","close":180965.2969},{"date":"2018-08-30","close":177563.6875},{"date":"2018-08-31","close":180285.0},{"date":"2018-09-03","close":179604.6719},{"date":"2018-09-04","close":178584.1875},{"date":"2018-09-05","close":177223.5312},{"date":"2018-09-06","close":176883.375},{"date":"2018-09-07","close":181645.625},{"date":"2018-09-10","close":178924.3438},{"date":"2018-09-11","close":176883.375},{"date":"2018-09-12","close":177903.8438},{"date":"2018-09-13","close":175522.75},{"date":"2018-09-14","close":175862.8906},{"date":"2018-09-17","close":175522.75},{"date":"2018-09-18","close":175182.5781},{"date":"2018-09-19","close":176203.0469},{"date":"2018-09-20","close":175522.75},{"date":"2018-09-21","close":180285.0},{"date":"2018-09-27","close":185387.375},{"date":"2018-09-28","close":193211.0781},{"date":"2018-10-01","close":193551.2344},{"date":"2018-10-02","close":193891.3906},{"date":"2018-10-04","close":193551.2344},{"date":"2018-10-05","close":192530.75},{"date":"2018-10-08","close":193211.0781},{"date":"2018-10-10","close":194231.5312},{"date":"2018-10-11","close":188788.9688},{"date":"2018-10-12","close":185047.2344},{"date":"2018-10-15","close":186748.0312},{"date":"2018-10-16","close":185727.5469},{"date":"2018-10-17","close":190489.7656},{"date":"2018-10-18","close":189129.1406},{"date":"2018-10-19","close":189469.3125},{"date":"2018-10-22","close":194571.7188},{"date":"2018-10-23","close":189129.1406},{"date":"2018-10-24","close":191510.2812},{"date":"2018-10-25","close":191510.2812},{"date":"2018-10-26","close":191510.2812},{"date":"2018-10-29","close":192190.5625},{"date":"2018-10-30","close":186748.0312},{"date":"2018-10-31","close":189469.3125},{"date":"2018-11-01","close":185387.375},{"date":"2018-11-02","close":188448.8125},{"date":"2018-11-05","close":187768.4844},{"date":"2018-11-06","close":189129.1406},{"date":"2018-11-07","close":189809.4531},{"date":"2018-11-08","close":188108.6562},{"date":"2018-11-09","close":190489.7656},{"date":"2018-11-12","close":195592.1875},{"date":"2018-11-13","close":194571.7188},{"date":"2018-11-14","close":193891.3906},{"date":"2018-11-15","close":191850.4531},{"date":"2018-11-16","close":194571.7188},{"date":"2018-11-19","close":190149.625},{"date":"2018-11-20","close":195592.1875},{"date":"2018-11-21","close":191510.2812},{"date":"2018-11-22","close":192870.9062},{"date":"2018-11-23","close":190829.9375},{"date":"2018-11-26","close":189809.4531},{"date":"2018-11-27","close":188108.6562},{"date":"2018-11-28","close":190829.9375},{"date":"2018-11-29","close":188788.9688},{"date":"2018-11-30","close":185387.375},{"date":"2018-12-03","close":184026.75},{"date":"2018-12-04","close":185047.2344},{"date":"2018-12-05","close":186748.0312},{"date":"2018-12-06","close":187768.4844},{"date":"2018-12-07","close":184707.0625},{"date":"2018-12-10","close":185047.2344},{"date":"2018-12-11","close":186748.0312},{"date":"2018-12-12","close":184707.0625},{"date":"2018-12-13","close":186067.7031},{"date":"2018-12-14","close":188448.8125},{"date":"2018-12-17","close":184366.9062},{"date":"2018-12-18","close":185047.2344},{"date":"2018-12-19","close":191510.2812},{"date":"2018-12-20","close":189469.3125},{"date":"2018-12-21","close":188788.9688},{"date":"2018-12-24","close":192190.5625},{"date":"2018-12-26","close":189469.3125},{"date":"2018-12-27","close":190178.9375},{"date":"2018-12-28","close":190888.5469},{"date":"2019-01-02","close":187695.25},{"date":"2019-01-03","close":191243.3594},{"date":"2019-01-04","close":193017.4219},{"date":"2019-01-07","close":194791.4844},{"date":"2019-01-08","close":191598.1875},{"date":"2019-01-09","close":191598.1875},{"date":"2019-01-10","close":190888.5469},{"date":"2019-01-11","close":189469.3125},{"date":"2019-01-14","close":189824.125},{"date":"2019-01-15","close":192662.625},{"date":"2019-01-16","close":195146.2969},{"date":"2019-01-17","close":192662.625},{"date":"2019-01-18","close":191952.9844},{"date":"2019-01-21","close":191598.1875},{"date":"2019-01-22","close":190888.5469},{"date":"2019-01-23","close":191952.9844},{"date":"2019-01-24","close":193017.4219},{"date":"2019-01-25","close":194791.4844},{"date":"2019-01-28","close":192662.625},{"date":"2019-01-29","close":191598.1875},{"date":"2019-01-30","close":193727.0469},{"date":"2019-01-31","close":193727.0469},{"date":"2019-02-01","close":201532.9219},{"date":"2019-02-07","close":200113.6562},{"date":"2019-02-08","close":202597.3438},{"date":"2019-02-11","close":202597.3438},{"date":"2019-02-12","close":202952.1719},{"date":"2019-02-13","close":205790.6406},{"date":"2019-02-14","close":213596.5},{"date":"2019-02-15","close":205435.8281},{"date":"2019-02-18","close":207919.5},{"date":"2019-02-19","close":206855.0625},{"date":"2019-02-20","close":206500.25},{"date":"2019-02-21","close":213951.2969},{"date":"2019-02-22","close":214306.1094},{"date":"2019-02-25","close":217854.2344},{"date":"2019-02-26","close":212532.0469},{"date":"2019-02-27","close":213241.6562},{"date":"2019-02-28","close":213951.2969},{"date":"2019-03-04","close":211467.6406},{"date":"2019-03-05","close":213596.5},{"date":"2019-03-06","close":212532.0469},{"date":"2019-03-07","close":207919.5},{"date":"2019-03-08","close":204016.5781},{"date":"2019-03-11","close":206500.25},{"date":"2019-03-12","close":208274.3438},{"date":"2019-03-13","close":208983.9375},{"date":"2019-03-14","close":210048.375},{"date":"2019-03-15","close":215370.5156},{"date":"2019-03-18","close":218563.8438},{"date":"2019-03-19","close":218918.6719},{"date":"2019-03-20","close":218918.6719},{"date":"2019-03-21","close":210758.0156},{"date":"2019-03-22","close":213241.6562},{"date":"2019-03-25","close":214306.1094},{"date":"2019-03-26","close":217854.2344},{"date":"2019-03-27","close":219273.4688},{"date":"2019-03-28","close":218563.8438},{"date":"2019-03-29","close":213596.5},{"date":"2019-04-01","close":219273.4688},{"date":"2019-04-02","close":210403.2031},{"date":"2019-04-03","close":206855.0625},{"date":"2019-04-04","close":205790.6406},{"date":"2019-04-05","close":207919.5},{"date":"2019-04-08","close":207209.875},{"date":"2019-04-09","close":207209.875},{"date":"2019-04-10","close":208274.3438},{"date":"2019-04-11","close":210048.375},{"date":"2019-04-12","close":212532.0469},{"date":"2019-04-15","close":213596.5},{"date":"2019-04-16","close":211822.4375},{"date":"2019-04-17","close":210758.0156},{"date":"2019-04-18","close":212532.0469},{"date":"2019-04-19","close":211822.4375},{"date":"2019-04-22","close":210048.375},{"date":"2019-04-23","close":213596.5},{"date":"2019-04-24","close":216080.1875},{"date":"2019-04-25","close":215725.3594},{"date":"2019-04-26","close":212886.875},{"date":"2019-04-29","close":215015.7344},{"date":"2019-04-30","close":215725.3594},{"date":"2019-05-02","close":218209.0625},{"date":"2019-05-03","close":212886.875},{"date":"2019-05-07","close":216434.9844},{"date":"2019-05-08","close":213596.5},{"date":"2019-05-09","close":207564.6875},{"date":"2019-05-10","close":207564.6875},{"date":"2019-05-13","close":202597.3438},{"date":"2019-05-14","close":200468.4688},{"date":"2019-05-15","close":196565.5312},{"date":"2019-05-16","close":197275.1562},{"date":"2019-05-17","close":195501.1094},{"date":"2019-05-20","close":196565.5312},{"date":"2019-05-21","close":195501.1094},{"date":"2019-05-22","close":196565.5312},{"date":"2019-05-23","close":195501.1094},{"date":"2019-05-24","close":197984.7969},{"date":"2019-05-27","close":197629.9844},{"date":"2019-05-28","close":195501.1094},{"date":"2019-05-29","close":192307.7969},{"date":"2019-05-30","close":193017.4219},{"date":"2019-05-31","close":192307.7969},{"date":"2019-06-03","close":197629.9844},{"date":"2019-06-04","close":196920.375},{"date":"2019-06-05","close":193372.2344},{"date":"2019-06-07","close":192662.625},{"date":"2019-06-10","close":196565.5312},{"date":"2019-06-11","close":194436.6719},{"date":"2019-06-12","close":195855.9219},{"date":"2019-06-13","close":191243.3594},{"date":"2019-06-14","close":193727.0469},{"date":"2019-06-17","close":193727.0469},{"date":"2019-06-18","close":194436.6719},{"date":"2019-06-19","close":193017.4219},{"date":"2019-06-20","close":191598.1875},{"date":"2019-06-21","close":191952.9844},{"date":"2019-06-24","close":192662.625},{"date":"2019-06-25","close":191243.3594},{"date":"2019-06-26","close":191952.9844},{"date":"2019-06-27","close":191952.9844},{"date":"2019-06-28","close":190178.9375},{"date":"2019-07-01","close":190888.5469},{"date":"2019-07-02","close":187695.25},{"date":"2019-07-03","close":183792.3281},{"date":"2019-07-04","close":185211.5625},{"date":"2019-07-05","close":183792.3281},{"date":"2019-07-08","close":184501.9688},{"date":"2019-07-09","close":184501.9688},{"date":"2019-07-10","close":185566.375},{"date":"2019-07-11","close":185566.375},{"date":"2019-07-12","close":184856.7656},{"date":"2019-07-15","close":184856.7656},{"date":"2019-07-16","close":186276.0156},{"date":"2019-07-17","close":185921.1875},{"date":"2019-07-18","close":182373.0938},{"date":"2019-07-19","close":191243.3594},{"date":"2019-07-22","close":186630.8281},{"date":"2019-07-23","close":186630.8281},{"date":"2019-07-24","close":184501.9688},{"date":"2019-07-25","close":182373.0938},{"date":"2019-07-26","close":186630.8281},{"date":"2019-07-29","close":186276.0156},{"date":"2019-07-30","close":183437.5156},{"date":"2019-07-31","close":186630.8281},{"date":"2019-08-01","close":186985.6406},{"date":"2019-08-02","close":182727.9062},{"date":"2019-08-05","close":182018.2656},{"date":"2019-08-06","close":181663.4531},{"date":"2019-08-07","close":172083.5625},{"date":"2019-08-08","close":177405.7188},{"date":"2019-08-09","close":173857.6094},{"date":"2019-08-12","close":162858.4531},{"date":"2019-08-13","close":159310.3594},{"date":"2019-08-14","close":160374.7812},{"date":"2019-08-16","close":159665.1562},{"date":"2019-08-19","close":163213.2656},{"date":"2019-08-20","close":163213.2656},{"date":"2019-08-21","close":162858.4531},{"date":"2019-08-22","close":162148.8125},{"date":"2019-08-23","close":161439.2031},{"date":"2019-08-26","close":160374.7812},{"date":"2019-08-27","close":160019.9844},{"date":"2019-08-28","close":160729.5938},{"date":"2019-08-29","close":160019.9844},{"date":"2019-08-30","close":162503.625},{"date":"2019-09-02","close":161084.4062},{"date":"2019-09-03","close":158600.7031},{"date":"2019-09-04","close":160374.7812},{"date":"2019-09-05","close":161439.2031},{"date":"2019-09-06","close":160374.7812},{"date":"2019-09-09","close":161084.4062},{"date":"2019-09-10","close":165342.125},{"date":"2019-09-11","close":164632.5156},{"date":"2019-09-16","close":165696.9375},{"date":"2019-09-17","close":165696.9375},{"date":"2019-09-18","close":166761.375},{"date":"2019-09-19","close":163213.2656},{"date":"2019-09-20","close":161084.4062},{"date":"2019-09-23","close":162148.8125},{"date":"2019-09-24","close":163213.2656},{"date":"2019-09-25","close":166761.375},{"date":"2019-09-26","close":162148.8125},{"date":"2019-09-27","close":161439.2031},{"date":"2019-09-30","close":158245.8906},{"date":"2019-10-01","close":161084.4062},{"date":"2019-10-02","close":156826.6562},{"date":"2019-10-04","close":152923.7188},{"date":"2019-10-07","close":152923.7188},{"date":"2019-10-08","close":153988.1562},{"date":"2019-10-10","close":151149.6875},{"date":"2019-10-11","close":156826.6562},{"date":"2019-10-14","close":157536.2656},{"date":"2019-10-15","close":155762.2344},{"date":"2019-10-16","close":157536.2656},{"date":"2019-10-17","close":158600.7031},{"date":"2019-10-18","close":157536.2656},{"date":"2019-10-21","close":158955.5469},{"date":"2019-10-22","close":158245.8906},{"date":"2019-10-23","close":159665.1562},{"date":"2019-10-24","close":160729.5938},{"date":"2019-10-25","close":157891.0781},{"date":"2019-10-28","close":156826.6562},{"date":"2019-10-29","close":156826.6562},{"date":"2019-10-30","close":154697.7969},{"date":"2019-10-31","close":153633.3438},{"date":"2019-11-01","close":155407.4375},{"date":"2019-11-04","close":159310.3594},{"date":"2019-11-05","close":161439.2031},{"date":"2019-11-06","close":159665.1562},{"date":"2019-11-07","close":162503.625},{"date":"2019-11-08","close":167116.2031},{"date":"2019-11-11","close":167471.0},{"date":"2019-11-12","close":166761.375},{"date":"2019-11-13","close":161439.2031},{"date":"2019-11-14","close":159310.3594},{"date":"2019-11-15","close":166051.75},{"date":"2019-11-18","close":165342.125},{"date":"2019-11-19","close":165696.9375},{"date":"2019-11-20","close":168180.625},{"date":"2019-11-21","close":166051.75},{"date":"2019-11-22","close":167116.2031},{"date":"2019-11-25","close":168180.625},{"date":"2019-11-26","close":166051.75},{"date":"2019-11-27","close":169245.0469},{"date":"2019-11-28","close":170309.5},{"date":"2019-11-29","close":164987.3125},{"date":"2019-12-02","close":166406.5469},{"date":"2019-12-03","close":164987.3125},{"date":"2019-12-04","close":162858.4531},{"date":"2019-12-05","close":164277.7031},{"date":"2019-12-06","close":166406.5469},{"date":"2019-12-09","close":167471.0},{"date":"2019-12-10","close":167471.0},{"date":"2019-12-11","close":168890.25},{"date":"2019-12-12","close":177050.9062},{"date":"2019-12-13","close":179534.5781},{"date":"2019-12-16","close":178115.3281},{"date":"2019-12-17","close":178470.1562},{"date":"2019-12-18","close":178824.9531},{"date":"2019-12-19","close":178824.9531},{"date":"2019-12-20","close":179179.7812},{"date":"2019-12-23","close":179179.7812},{"date":"2019-12-24","close":177050.9062},{"date":"2019-12-26","close":175276.8438},{"date":"2019-12-27","close":178583.9844},{"date":"2019-12-30","close":178951.4375},{"date":"2020-01-02","close":175276.8438},{"date":"2020-01-03","close":174174.5},{"date":"2020-01-06","close":171969.75},{"date":"2020-01-07","close":174174.5},{"date":"2020-01-08","close":170867.375},{"date":"2020-01-09","close":169397.5469},{"date":"2020-01-10","close":168295.1719},{"date":"2020-01-13","close":164988.0938},{"date":"2020-01-14","close":169030.0938},{"date":"2020-01-15","close":168295.1719},{"date":"2020-01-16","close":170132.4688},{"date":"2020-01-17","close":166825.3594},{"date":"2020-01-20","close":167560.25},{"date":"2020-01-21","close":167560.25},{"date":"2020-01-22","close":166825.3594},{"date":"2020-01-23","close":165355.5469},{"date":"2020-01-28","close":159843.6875},{"date":"2020-01-29","close":157271.4688},{"date":"2020-01-30","close":154699.2656},{"date":"2020-01-31","close":155066.7344},{"date":"2020-02-03","close":154331.8281},{"date":"2020-02-04","close":150289.7969},{"date":"2020-02-05","close":152494.5469},{"date":"2020-02-06","close":155066.7344},{"date":"2020-02-07","close":155801.6406},{"date":"2020-02-10","close":156169.1094},{"date":"2020-02-11","close":156904.0156},{"date":"2020-02-12","close":156536.5781},{"date":"2020-02-13","close":155066.7344},{"date":"2020-02-14","close":155434.2031},{"date":"2020-02-17","close":155434.2031},{"date":"2020-02-18","close":151392.1719},{"date":"2020-02-19","close":149922.3438},{"date":"2020-02-20","close":150657.2656},{"date":"2020-02-21","close":151392.1719},{"date":"2020-02-24","close":148819.9844},{"date":"2020-02-25","close":149554.9062},{"date":"2020-02-26","close":146982.6875},{"date":"2020-02-27","close":148452.5469},{"date":"2020-02-28","close":145512.8594},{"date":"2020-03-02","close":145145.4062},{"date":"2020-03-03","close":144410.5},{"date":"2020-03-04","close":141103.375},{"date":"2020-03-05","close":144777.9531},{"date":"2020-03-06","close":140735.9219},{"date":"2020-03-09","close":140735.9219},{"date":"2020-03-10","close":133754.25},{"date":"2020-03-11","close":131549.5},{"date":"2020-03-12","close":131549.5},{"date":"2020-03-13","close":123098.0078},{"date":"2020-03-16","close":116483.7969},{"date":"2020-03-17","close":109869.5625},{"date":"2020-03-18","close":101418.0547},{"date":"2020-03-19","close":92599.0859},{"date":"2020-03-20","close":95171.2969},{"date":"2020-03-23","close":101050.6016},{"date":"2020-03-24","close":106562.4453},{"date":"2020-03-25","close":112441.7578},{"date":"2020-03-26","close":106929.8984},{"date":"2020-03-27","close":111339.3828},{"date":"2020-03-30","close":107664.8203},{"date":"2020-03-31","close":113176.6641},{"date":"2020-04-01","close":110237.0234},{"date":"2020-04-02","close":127140.0234},{"date":"2020-04-03","close":124935.2891},{"date":"2020-04-06","close":127874.9375},{"date":"2020-04-07","close":127140.0234},{"date":"2020-04-08","close":127874.9375},{"date":"2020-04-09","close":128977.3203},{"date":"2020-04-10","close":134489.1719},{"date":"2020-04-13","close":137428.8281},{"date":"2020-04-14","close":141838.2969},{"date":"2020-04-16","close":140735.9219},{"date":"2020-04-17","close":140735.9219},{"date":"2020-04-20","close":138898.6406},{"date":"2020-04-21","close":137061.375},{"date":"2020-04-22","close":135958.9844},{"date":"2020-04-23","close":139633.5469},{"date":"2020-04-24","close":135591.5312},{"date":"2020-04-27","close":140735.9219},{"date":"2020-04-28","close":140368.4688},{"date":"2020-04-29","close":140001.0},{"date":"2020-05-04","close":134121.7031},{"date":"2020-05-06","close":136326.4375},{"date":"2020-05-07","close":134121.7031},{"date":"2020-05-08","close":137061.375},{"date":"2020-05-11","close":136693.9219},{"date":"2020-05-12","close":134856.625},{"date":"2020-05-13","close":138898.6406},{"date":"2020-05-14","close":144777.9531},{"date":"2020-05-15","close":144410.5},{"date":"2020-05-18","close":144410.5},{"date":"2020-05-19","close":144043.0312},{"date":"2020-05-20","close":144777.9531},{"date":"2020-05-21","close":142573.2188},{"date":"2020-05-22","close":141838.2969},{"date":"2020-05-25","close":141470.8438},{"date":"2020-05-26","close":141838.2969},{"date":"2020-05-27","close":141838.2969},{"date":"2020-05-28","close":139266.0938},{"date":"2020-05-29","close":134121.7031},{"date":"2020-06-01","close":137061.375},{"date":"2020-06-02","close":149187.4375},{"date":"2020-06-03","close":151392.1719},{"date":"2020-06-04","close":149922.3438},{"date":"2020-06-05","close":148452.5469},{"date":"2020-06-08","close":145880.3281},{"date":"2020-06-09","close":146247.7812},{"date":"2020-06-10","close":145512.8594},{"date":"2020-06-11","close":141838.2969},{"date":"2020-06-12","close":135224.0625},{"date":"2020-06-15","close":130814.5938},{"date":"2020-06-16","close":137796.2969},{"date":"2020-06-17","close":140368.4688},{"date":"2020-06-18","close":137796.2969},{"date":"2020-06-19","close":136693.9219},{"date":"2020-06-22","close":135958.9844},{"date":"2020-06-23","close":138531.1719},{"date":"2020-06-24","close":137061.375},{"date":"2020-06-25","close":130814.5938},{"date":"2020-06-26","close":131916.9844},{"date":"2020-06-29","close":129344.7578},{"date":"2020-06-30","close":129344.7578},{"date":"2020-07-01","close":132284.4375},{"date":"2020-07-02","close":133019.3281},{"date":"2020-07-03","close":134489.1719},{"date":"2020-07-06","close":137796.2969},{"date":"2020-07-07","close":137796.2969},{"date":"2020-07-08","close":136326.4375},{"date":"2020-07-09","close":136326.4375},{"date":"2020-07-10","close":130814.5938},{"date":"2020-07-13","close":134121.7031},{"date":"2020-07-14","close":132651.8906},{"date":"2020-07-15","close":132651.8906},{"date":"2020-07-16","close":135958.9844},{"date":"2020-07-17","close":136326.4375},{"date":"2020-07-20","close":133754.25},{"date":"2020-07-21","close":134856.625},{"date":"2020-07-22","close":134489.1719},{"date":"2020-07-23","close":131549.5},{"date":"2020-07-24","close":130079.6719},{"date":"2020-07-27","close":130079.6719},{"date":"2020-07-28","close":128977.3203},{"date":"2020-07-29","close":131182.0312},{"date":"2020-07-30","close":128977.3203},{"date":"2020-07-31","close":126037.6719},{"date":"2020-08-03","close":122730.5547},{"date":"2020-08-04","close":122730.5547},{"date":"2020-08-05","close":120893.2812},{"date":"2020-08-06","close":122363.0938},{"date":"2020-08-07","close":120893.2812},{"date":"2020-08-10","close":121628.1875},{"date":"2020-08-11","close":128242.3906},{"date":"2020-08-12","close":131182.0312},{"date":"2020-08-13","close":137428.8281},{"date":"2020-08-14","close":138898.6406},{"date":"2020-08-18","close":131916.9844},{"date":"2020-08-19","close":137796.2969},{"date":"2020-08-20","close":130447.125},{"date":"2020-08-21","close":131182.0312},{"date":"2020-08-24","close":131182.0312},{"date":"2020-08-25","close":135591.5312},{"date":"2020-08-26","close":133754.25},{"date":"2020-08-27","close":132284.4375},{"date":"2020-08-28","close":135224.0625},{"date":"2020-08-31","close":137428.8281},{"date":"2020-09-01","close":140368.4688},{"date":"2020-09-02","close":140735.9219},{"date":"2020-09-03","close":138163.7188},{"date":"2020-09-04","close":133754.25},{"date":"2020-09-07","close":134856.625},{"date":"2020-09-08","close":135224.0625},{"date":"2020-09-09","close":136693.9219},{"date":"2020-09-10","close":135958.9844},{"date":"2020-09-11","close":138898.6406},{"date":"2020-09-14","close":138898.6406},{"date":"2020-09-15","close":139266.0938},{"date":"2020-09-16","close":139633.5469},{"date":"2020-09-17","close":137796.2969},{"date":"2020-09-18","close":137061.375},{"date":"2020-09-21","close":135224.0625},{"date":"2020-09-22","close":132284.4375},{"date":"2020-09-23","close":131916.9844},{"date":"2020-09-24","close":134121.7031},{"date":"2020-09-25","close":131182.0312},{"date":"2020-09-28","close":131916.9844},{"date":"2020-09-29","close":133754.25},{"date":"2020-10-05","close":135958.9844},{"date":"2020-10-06","close":135958.9844},{"date":"2020-10-07","close":137796.2969},{"date":"2020-10-08","close":137061.375},{"date":"2020-10-12","close":134489.1719},{"date":"2020-10-13","close":133754.25},{"date":"2020-10-14","close":133386.7969},{"date":"2020-10-15","close":132284.4375},{"date":"2020-10-16","close":132651.8906},{"date":"2020-10-19","close":137428.8281},{"date":"2020-10-20","close":136693.9219},{"date":"2020-10-21","close":136326.4375},{"date":"2020-10-22","close":140735.9219},{"date":"2020-10-23","close":143675.5938},{"date":"2020-10-26","close":142205.7344},{"date":"2020-10-27","close":140735.9219},{"date":"2020-10-28","close":139633.5469},{"date":"2020-10-29","close":136326.4375},{"date":"2020-10-30","close":131549.5},{"date":"2020-11-02","close":136326.4375},{"date":"2020-11-03","close":137428.8281},{"date":"2020-11-04","close":134489.1719},{"date":"2020-11-05","close":134856.625},{"date":"2020-11-06","close":134121.7031},{"date":"2020-11-09","close":135591.5312},{"date":"2020-11-10","close":143308.1094},{"date":"2020-11-11","close":144043.0312},{"date":"2020-11-12","close":141103.375},{"date":"2020-11-13","close":143308.1094},{"date":"2020-11-16","close":143675.5938},{"date":"2020-11-17","close":141470.8438},{"date":"2020-11-18","close":148819.9844},{"date":"2020-11-19","close":151392.1719},{"date":"2020-11-20","close":151392.1719},{"date":"2020-11-23","close":151759.625},{"date":"2020-11-24","close":150657.2656},{"date":"2020-11-25","close":149187.4375},{"date":"2020-11-26","close":149187.4375},{"date":"2020-11-27","close":145880.3281},{"date":"2020-11-30","close":138163.7188},{"date":"2020-12-01","close":139633.5469},{"date":"2020-12-02","close":141470.8438},{"date":"2020-12-03","close":140735.9219},{"date":"2020-12-04","close":141103.375},{"date":"2020-12-07","close":138898.6406},{"date":"2020-12-08","close":137061.375},{"date":"2020-12-09","close":137796.2969},{"date":"2020-12-10","close":137428.8281},{"date":"2020-12-11","close":141838.2969},{"date":"2020-12-14","close":141103.375},{"date":"2020-12-15","close":144043.0312},{"date":"2020-12-16","close":144410.5},{"date":"2020-12-17","close":144777.9531},{"date":"2020-12-18","close":144043.0312},{"date":"2020-12-21","close":144410.5},{"date":"2020-12-22","close":142573.2188},{"date":"2020-12-23","close":142573.2188},{"date":"2020-12-24","close":143675.5938},{"date":"2020-12-28","close":144043.0312},{"date":"2020-12-29","close":144658.6094},{"date":"2020-12-30","close":144273.8906},{"date":"2021-01-04","close":140811.2969},{"date":"2021-01-05","close":143504.4375},{"date":"2021-01-06","close":142350.2188},{"date":"2021-01-07","close":145428.0625},{"date":"2021-01-08","close":146582.25},{"date":"2021-01-11","close":141580.7656},{"date":"2021-01-12","close":141965.5},{"date":"2021-01-13","close":144658.6094},{"date":"2021-01-14","close":145428.0625},{"date":"2021-01-15","close":143119.6719},{"date":"2021-01-18","close":139657.125},{"date":"2021-01-19","close":140811.2969},{"date":"2021-01-20","close":140041.8438},{"date":"2021-01-21","close":140811.2969},{"date":"2021-01-22","close":138502.9219},{"date":"2021-01-25","close":138502.9219},{"date":"2021-01-26","close":135809.8125},{"date":"2021-01-27","close":134655.6094},{"date":"2021-01-28","close":134270.8906},{"date":"2021-01-29","close":129269.3906},{"date":"2021-02-01","close":131193.0469},{"date":"2021-02-02","close":131193.0469},{"date":"2021-02-03","close":130808.2969},{"date":"2021-02-04","close":128884.6562},{"date":"2021-02-05","close":129269.3906},{"date":"2021-02-08","close":130808.2969},{"date":"2021-02-09","close":131577.7812},{"date":"2021-02-10","close":130423.5781},{"date":"2021-02-15","close":132731.9688},{"date":"2021-02-16","close":132347.2344},{"date":"2021-02-17","close":132347.2344},{"date":"2021-02-18","close":129654.125},{"date":"2021-02-19","close":131193.0469},{"date":"2021-02-22","close":134655.6094},{"date":"2021-02-23","close":136579.2656},{"date":"2021-02-24","close":133501.4375},{"date":"2021-02-25","close":135040.3438},{"date":"2021-02-26","close":133116.6875},{"date":"2021-03-02","close":139272.3906},{"date":"2021-03-03","close":140041.8438},{"date":"2021-03-04","close":138887.6562},{"date":"2021-03-05","close":140811.2969},{"date":"2021-03-08","close":144658.6094},{"date":"2021-03-09","close":148121.1719},{"date":"2021-03-10","close":150044.8281},{"date":"2021-03-11","close":150814.2812},{"date":"2021-03-12","close":149275.3594},{"date":"2021-03-15","close":148505.8906},{"date":"2021-03-16","close":146197.5156},{"date":"2021-03-17","close":144658.6094},{"date":"2021-03-18","close":144658.6094},{"date":"2021-03-19","close":144273.8906},{"date":"2021-03-22","close":145043.3438},{"date":"2021-03-23","close":142350.2188},{"date":"2021-03-24","close":141580.7656},{"date":"2021-03-25","close":145043.3438},{"date":"2021-03-26","close":143119.6719},{"date":"2021-03-29","close":143889.1562},{"date":"2021-03-30","close":145043.3438},{"date":"2021-03-31","close":146197.5156},{"date":"2021-04-01","close":145428.0625},{"date":"2021-04-02","close":143504.4375},{"date":"2021-04-05","close":144273.8906},{"date":"2021-04-06","close":144658.6094},{"date":"2021-04-07","close":144658.6094},{"date":"2021-04-08","close":145812.7969},{"date":"2021-04-09","close":146197.5156},{"date":"2021-04-12","close":146582.25},{"date":"2021-04-13","close":146582.25},{"date":"2021-04-14","close":146197.5156},{"date":"2021-04-15","close":146582.25},{"date":"2021-04-16","close":146966.9688},{"date":"2021-04-19","close":148121.1719},{"date":"2021-04-20","close":149660.1094},{"date":"2021-04-21","close":148505.8906},{"date":"2021-04-22","close":150814.2812},{"date":"2021-04-23","close":150814.2812},{"date":"2021-04-26","close":153122.6562},{"date":"2021-04-27","close":154661.5781},{"date":"2021-04-28","close":155815.7969},{"date":"2021-04-29","close":153122.6562},{"date":"2021-04-30","close":152353.2031},{"date":"2021-05-03","close":155815.7969},{"date":"2021-05-04","close":153122.6562},{"date":"2021-05-06","close":156969.9688},{"date":"2021-05-07","close":160047.8125},{"date":"2021-05-10","close":159278.3438},{"date":"2021-05-11","close":161202.0156},{"date":"2021-05-12","close":162740.9375},{"date":"2021-05-13","close":165434.0312},{"date":"2021-05-14","close":163510.3906},{"date":"2021-05-17","close":162740.9375},{"date":"2021-05-18","close":162356.2031},{"date":"2021-05-20","close":158508.8906},{"date":"2021-05-21","close":159278.3438},{"date":"2021-05-24","close":160047.8125},{"date":"2021-05-25","close":160047.8125},{"date":"2021-05-26","close":160817.2812},{"date":"2021-05-27","close":160817.2812},{"date":"2021-05-28","close":161586.7344},{"date":"2021-05-31","close":162740.9375},{"date":"2021-06-01","close":163125.6562},{"date":"2021-06-02","close":165049.3125},{"date":"2021-06-03","close":163125.6562},{"date":"2021-06-04","close":165049.3125},{"date":"2021-06-07","close":166972.9688},{"date":"2021-06-08","close":168511.8906},{"date":"2021-06-09","close":168896.625},{"date":"2021-06-10","close":165818.7812},{"date":"2021-06-11","close":161971.4844},{"date":"2021-06-14","close":161202.0156},{"date":"2021-06-15","close":161586.7344},{"date":"2021-06-16","close":163125.6562},{"date":"2021-06-17","close":163125.6562},{"date":"2021-06-18","close":162356.2031},{"date":"2021-06-21","close":161971.4844},{"date":"2021-06-22","close":162356.2031},{"date":"2021-06-23","close":165434.0312},{"date":"2021-06-24","close":166203.5156},{"date":"2021-06-25","close":171589.7344},{"date":"2021-06-28","close":171205.0},{"date":"2021-06-29","close":169281.3594},{"date":"2021-06-30","close":169666.0781},{"date":"2021-07-01","close":167742.4375},{"date":"2021-07-02","close":171974.4531},{"date":"2021-07-05","close":168511.8906},{"date":"2021-07-06","close":168511.8906},{"date":"2021-07-07","close":165434.0312},{"date":"2021-07-08","close":163895.125},{"date":"2021-07-09","close":161202.0156},{"date":"2021-07-12","close":163895.125},{"date":"2021-07-13","close":167742.4375},{"date":"2021-07-14","close":167742.4375},{"date":"2021-07-15","close":169281.3594},{"date":"2021-07-16","close":170435.5469},{"date":"2021-07-19","close":167742.4375},{"date":"2021-07-20","close":166972.9688},{"date":"2021-07-21","close":165049.3125},{"date":"2021-07-22","close":169666.0781},{"date":"2021-07-23","close":167357.7031},{"date":"2021-07-26","close":165049.3125},{"date":"2021-07-27","close":165434.0312},{"date":"2021-07-28","close":166203.5156},{"date":"2021-07-29","close":166588.2344},{"date":"2021-07-30","close":165049.3125},{"date":"2021-08-02","close":166588.2344},{"date":"2021-08-03","close":168127.1719},{"date":"2021-08-04","close":167742.4375},{"date":"2021-08-05","close":167742.4375},{"date":"2021-08-06","close":167742.4375},{"date":"2021-08-09","close":166203.5156},{"date":"2021-08-10","close":164664.5781},{"date":"2021-08-11","close":166203.5156},{"date":"2021-08-12","close":165818.7812},{"date":"2021-08-13","close":168511.8906},{"date":"2021-08-17","close":176591.2188},{"date":"2021-08-18","close":174667.5781},{"date":"2021-08-19","close":173128.6562},{"date":"2021-08-20","close":169666.0781},{"date":"2021-08-23","close":170435.5469},{"date":"2021-08-24","close":171974.4531},{"date":"2021-08-25","close":174282.8438},{"date":"2021-08-26","close":177360.6719},{"date":"2021-08-27","close":178130.1406},{"date":"2021-08-30","close":172743.9219},{"date":"2021-08-31","close":173898.125},{"date":"2021-09-01","close":174667.5781},{"date":"2021-09-02","close":175437.0312},{"date":"2021-09-03","close":176206.5},{"date":"2021-09-06","close":175052.2969},{"date":"2021-09-07","close":172743.9219},{"date":"2021-09-08","close":175437.0312},{"date":"2021-09-09","close":171589.7344},{"date":"2021-09-10","close":175437.0312},{"date":"2021-09-13","close":176591.2188},{"date":"2021-09-14","close":179669.0625},{"date":"2021-09-15","close":178514.8906},{"date":"2021-09-16","close":174667.5781},{"date":"2021-09-17","close":175052.2969},{"date":"2021-09-23","close":175052.2969},{"date":"2021-09-24","close":175821.75},{"date":"2021-09-27","close":176975.9531},{"date":"2021-09-28","close":179284.3438},{"date":"2021-09-29","close":178130.1406},{"date":"2021-09-30","close":180823.2656},{"date":"2021-10-01","close":182746.9062},{"date":"2021-10-05","close":184670.5781},{"date":"2021-10-06","close":186978.9531},{"date":"2021-10-07","close":186209.5},{"date":"2021-10-08","close":185440.0312},{"date":"2021-10-12","close":184285.8438},{"date":"2021-10-13","close":183901.0938},{"date":"2021-10-14","close":184670.5781},{"date":"2021-10-15","close":186209.5},{"date":"2021-10-18","close":185824.75},{"date":"2021-10-19","close":188517.875},{"date":"2021-10-20","close":190056.7969},{"date":"2021-10-21","close":190056.7969},{"date":"2021-10-22","close":188517.875},{"date":"2021-10-25","close":190826.2656},{"date":"2021-10-26","close":190441.5312},{"date":"2021-10-27","close":193519.3594},{"date":"2021-10-28","close":181592.7188},{"date":"2021-10-29","close":177745.4062},{"date":"2021-11-01","close":180823.2656},{"date":"2021-11-02","close":180823.2656},{"date":"2021-11-03","close":179669.0625},{"date":"2021-11-04","close":176206.5},{"date":"2021-11-05","close":173128.6562},{"date":"2021-11-08","close":175052.2969},{"date":"2021-11-09","close":171589.7344},{"date":"2021-11-10","close":171974.4531},{"date":"2021-11-11","close":170050.8281},{"date":"2021-11-12","close":173513.375},{"date":"2021-11-15","close":176591.2188},{"date":"2021-11-16","close":176206.5},{"date":"2021-11-17","close":169281.3594},{"date":"2021-11-18","close":168127.1719},{"date":"2021-11-19","close":167742.4375},{"date":"2021-11-22","close":166588.2344},{"date":"2021-11-23","close":164664.5781},{"date":"2021-11-24","close":166972.9688},{"date":"2021-11-25","close":163510.3906},{"date":"2021-11-26","close":158893.625},{"date":"2021-11-29","close":160047.8125},{"date":"2021-11-30","close":155431.0469},{"date":"2021-12-01","close":156200.5156},{"date":"2021-12-02","close":156585.25},{"date":"2021-12-03","close":160817.2812},{"date":"2021-12-06","close":160432.5469},{"date":"2021-12-07","close":162740.9375},{"date":"2021-12-08","close":161202.0156},{"date":"2021-12-09","close":161971.4844},{"date":"2021-12-10","close":162356.2031},{"date":"2021-12-13","close":161971.4844},{"date":"2021-12-14","close":161586.7344},{"date":"2021-12-15","close":161202.0156},{"date":"2021-12-16","close":162740.9375},{"date":"2021-12-17","close":165818.7812},{"date":"2021-12-20","close":164664.5781},{"date":"2021-12-21","close":164664.5781},{"date":"2021-12-22","close":165049.3125},{"date":"2021-12-23","close":166203.5156},{"date":"2021-12-24","close":166203.5156},{"date":"2021-12-27","close":168127.1719},{"date":"2021-12-28","close":170820.2812},{"date":"2021-12-29","close":167159.8438},{"date":"2021-12-30","close":164312.8281},{"date":"2022-01-03","close":204500.0},{"date":"2022-01-04","close":168379.9688},{"date":"2022-01-05","close":171227.0},{"date":"2022-01-06","close":172447.125},{"date":"2022-01-07","close":174480.7031},{"date":"2022-01-10","close":180988.1406},{"date":"2022-01-11","close":174073.9844},{"date":"2022-01-12","close":177327.7188},{"date":"2022-01-13","close":176107.5625},{"date":"2022-01-14","close":176921.0},{"date":"2022-01-17","close":174480.7031},{"date":"2022-01-18","close":173667.2812},{"date":"2022-01-19","close":176107.5625},{"date":"2022-01-20","close":168786.7031},{"date":"2022-01-21","close":170006.8438},{"date":"2022-01-24","close":169600.125},{"date":"2022-01-25","close":165532.9844},{"date":"2022-01-26","close":165532.9844},{"date":"2022-01-27","close":161872.5312},{"date":"2022-01-28","close":163092.6875},{"date":"2022-02-03","close":170006.8438},{"date":"2022-02-04","close":171633.7031},{"date":"2022-02-07","close":173667.2812},{"date":"2022-02-08","close":173667.2812},{"date":"2022-02-09","close":173667.2812},{"date":"2022-02-10","close":177327.7188},{"date":"2022-02-11","close":175700.8594},{"date":"2022-02-14","close":172853.8438},{"date":"2022-02-15","close":172447.125},{"date":"2022-02-16","close":173667.2812},{"date":"2022-02-17","close":175294.1406},{"date":"2022-02-18","close":175700.8594},{"date":"2022-02-21","close":175700.8594},{"date":"2022-02-22","close":175700.8594},{"date":"2022-02-23","close":175700.8594},{"date":"2022-02-24","close":156585.25},{"date":"2022-02-25","close":154551.6719},{"date":"2022-02-28","close":154551.6719},{"date":"2022-03-02","close":152924.8125},{"date":"2022-03-03","close":154144.9688},{"date":"2022-03-04","close":154144.9688},{"date":"2022-03-07","close":147230.8125},{"date":"2022-03-08","close":147230.8125},{"date":"2022-03-10","close":147230.8125},{"date":"2022-03-11","close":150891.2344},{"date":"2022-03-14","close":150077.8125},{"date":"2022-03-15","close":150077.8125},{"date":"2022-03-16","close":150077.8125},{"date":"2022-03-17","close":150077.8125},{"date":"2022-03-18","close":152924.8125},{"date":"2022-03-21","close":153331.5312},{"date":"2022-03-22","close":161059.1094},{"date":"2022-03-23","close":163906.125},{"date":"2022-03-24","close":162685.9688},{"date":"2022-03-25","close":163499.3906},{"date":"2022-03-28","close":169193.4062},{"date":"2022-03-29","close":168786.7031},{"date":"2022-03-30","close":168786.7031},{"date":"2022-03-31","close":178141.1406},{"date":"2022-04-01","close":178954.5781},{"date":"2022-04-04","close":178547.8594},{"date":"2022-04-05","close":174887.4062},{"date":"2022-04-06","close":179361.2812},{"date":"2022-04-07","close":178954.5781},{"date":"2022-04-08","close":176107.5625},{"date":"2022-04-11","close":178547.8594},{"date":"2022-04-12","close":176107.5625},{"date":"2022-04-13","close":176107.5625},{"date":"2022-04-14","close":176921.0},{"date":"2022-04-15","close":173260.5625},{"date":"2022-04-18","close":169193.4062},{"date":"2022-04-19","close":168379.9688},{"date":"2022-04-20","close":169193.4062},{"date":"2022-04-21","close":170820.2656},{"date":"2022-04-22","close":174480.7031},{"date":"2022-04-25","close":170820.2656},{"date":"2022-04-26","close":168379.9688},{"date":"2022-04-27","close":166753.125},{"date":"2022-04-28","close":170820.2656},{"date":"2022-04-29","close":170820.2656},{"date":"2022-05-02","close":167566.5469},{"date":"2022-05-03","close":165939.6875},{"date":"2022-05-04","close":168786.7031},{"date":"2022-05-06","close":167159.8438},{"date":"2022-05-09","close":203000.0},{"date":"2022-05-10","close":162279.2656},{"date":"2022-05-11","close":159432.25},{"date":"2022-05-12","close":162279.2656},{"date":"2022-05-13","close":165126.2656},{"date":"2022-05-16","close":166346.4062},{"date":"2022-05-17","close":162685.9688},{"date":"2022-05-18","close":163906.125},{"date":"2022-05-19","close":161465.8281},{"date":"2022-05-20","close":162279.2656},{"date":"2022-05-23","close":162279.2656},{"date":"2022-05-24","close":159838.9688},{"date":"2022-05-25","close":161465.8281},{"date":"2022-05-26","close":159432.25},{"date":"2022-05-27","close":162279.2656},{"date":"2022-05-30","close":161872.5312},{"date":"2022-05-31","close":161872.5312},{"date":"2022-06-02","close":160245.6875},{"date":"2022-06-03","close":160245.6875},{"date":"2022-06-07","close":159025.5469},{"date":"2022-06-08","close":161872.5312},{"date":"2022-06-09","close":162685.9688},{"date":"2022-06-10","close":161059.1094},{"date":"2022-06-13","close":158618.8281},{"date":"2022-06-14","close":156178.5312},{"date":"2022-06-15","close":158212.125},{"date":"2022-06-16","close":156585.25},{"date":"2022-06-17","close":159432.25},{"date":"2022-06-20","close":158212.125},{"date":"2022-06-21","close":159025.5469},{"date":"2022-06-22","close":161872.5312},{"date":"2022-06-23","close":159432.25},{"date":"2022-06-24","close":159838.9688},{"date":"2022-06-27","close":162279.2656},{"date":"2022-06-28","close":163092.6875},{"date":"2022-06-29","close":162685.9688},{"date":"2022-06-30","close":163499.3906},{"date":"2022-07-01","close":164719.5625},{"date":"2022-07-04","close":163906.125},{"date":"2022-07-05","close":159838.9688},{"date":"2022-07-06","close":150077.8125},{"date":"2022-07-07","close":154551.6719},{"date":"2022-07-08","close":159838.9688},{"date":"2022-07-11","close":159432.25},{"date":"2022-07-12","close":163906.125},{"date":"2022-07-13","close":161465.8281},{"date":"2022-07-14","close":160245.6875},{"date":"2022-07-15","close":159025.5469},{"date":"2022-07-18","close":161872.5312},{"date":"2022-07-19","close":162685.9688},{"date":"2022-07-20","close":161465.8281},{"date":"2022-07-21","close":161465.8281},{"date":"2022-07-22","close":158212.125},{"date":"2022-07-25","close":157398.6719},{"date":"2022-07-26","close":156178.5312},{"date":"2022-07-27","close":157398.6719},{"date":"2022-07-28","close":160245.6875},{"date":"2022-07-29","close":160652.4062},{"date":"2022-08-01","close":160652.4062},{"date":"2022-08-02","close":160245.6875},{"date":"2022-08-03","close":163906.125},{"date":"2022-08-04","close":163906.125},{"date":"2022-08-05","close":167159.8438},{"date":"2022-08-08","close":166753.125},{"date":"2022-08-09","close":166753.125},{"date":"2022-08-10","close":165532.9844},{"date":"2022-08-11","close":164312.8281},{"date":"2022-08-12","close":162685.9688},{"date":"2022-08-16","close":160245.6875},{"date":"2022-08-17","close":161059.1094},{"date":"2022-08-18","close":161465.8281},{"date":"2022-08-19","close":163499.3906},{"date":"2022-08-22","close":162685.9688},{"date":"2022-08-23","close":161465.8281},{"date":"2022-08-24","close":159432.25},{"date":"2022-08-25","close":160652.4062},{"date":"2022-08-26","close":159838.9688},{"date":"2022-08-29","close":156991.9531},{"date":"2022-08-30","close":157805.3906},{"date":"2022-08-31","close":158618.8281},{"date":"2022-09-01","close":156178.5312},{"date":"2022-09-02","close":156178.5312},{"date":"2022-09-05","close":156991.9531},{"date":"2022-09-06","close":156585.25},{"date":"2022-09-07","close":156585.25},{"date":"2022-09-08","close":156178.5312},{"date":"2022-09-13","close":160652.4062},{"date":"2022-09-14","close":156585.25},{"date":"2022-09-15","close":156991.9531},{"date":"2022-09-16","close":154144.9688},{"date":"2022-09-19","close":156991.9531},{"date":"2022-09-20","close":158618.8281},{"date":"2022-09-21","close":156585.25},{"date":"2022-09-22","close":156991.9531},{"date":"2022-09-23","close":159838.9688},{"date":"2022-09-26","close":159432.25},{"date":"2022-09-27","close":156585.25},{"date":"2022-09-28","close":155365.0938},{"date":"2022-09-29","close":153331.5312},{"date":"2022-09-30","close":149671.0938},{"date":"2022-10-04","close":155365.0938},{"date":"2022-10-05","close":154551.6719},{"date":"2022-10-06","close":154144.9688},{"date":"2022-10-07","close":159432.25},{"date":"2022-10-11","close":155771.8125},{"date":"2022-10-12","close":152518.1094},{"date":"2022-10-13","close":152924.8125},{"date":"2022-10-14","close":156585.25},{"date":"2022-10-17","close":158212.125},{"date":"2022-10-18","close":159025.5469},{"date":"2022-10-19","close":159838.9688},{"date":"2022-10-20","close":161059.1094},{"date":"2022-10-21","close":159838.9688},{"date":"2022-10-24","close":159432.25},{"date":"2022-10-25","close":158212.125},{"date":"2022-10-26","close":159838.9688},{"date":"2022-10-27","close":159838.9688},{"date":"2022-10-28","close":165939.6875},{"date":"2022-10-31","close":162685.9688},{"date":"2022-11-01","close":163092.6875},{"date":"2022-11-02","close":165939.6875},{"date":"2022-11-03","close":163906.125},{"date":"2022-11-04","close":167566.5469},{"date":"2022-11-07","close":165939.6875},{"date":"2022-11-08","close":164312.8281},{"date":"2022-11-09","close":164719.5625},{"date":"2022-11-10","close":163499.3906},{"date":"2022-11-11","close":163092.6875},{"date":"2022-11-14","close":162685.9688},{"date":"2022-11-15","close":158618.8281},{"date":"2022-11-16","close":157398.6719},{"date":"2022-11-17","close":157398.6719},{"date":"2022-11-18","close":157805.3906},{"date":"2022-11-21","close":158618.8281},{"date":"2022-11-22","close":160245.6875},{"date":"2022-11-23","close":159838.9688},{"date":"2022-11-24","close":163092.6875},{"date":"2022-11-25","close":165532.9844},{"date":"2022-11-28","close":163499.3906},{"date":"2022-11-29","close":166346.4062},{"date":"2022-11-30","close":167159.8438},{"date":"2022-12-01","close":165532.9844},{"date":"2022-12-02","close":160245.6875},{"date":"2022-12-05","close":160245.6875},{"date":"2022-12-06","close":161059.1094},{"date":"2022-12-07","close":165126.2656},{"date":"2022-12-08","close":166346.4062},{"date":"2022-12-09","close":168379.9688},{"date":"2022-12-12","close":170413.5625},{"date":"2022-12-13","close":172853.8438},{"date":"2022-12-14","close":172853.8438},{"date":"2022-12-15","close":171227.0},{"date":"2022-12-16","close":174073.9844},{"date":"2022-12-19","close":174480.7031},{"date":"2022-12-20","close":175700.8594},{"date":"2022-12-21","close":174887.4062},{"date":"2022-12-22","close":176921.0},{"date":"2022-12-23","close":176107.5625},{"date":"2022-12-26","close":174887.4062},{"date":"2022-12-27","close":173260.5625},{"date":"2022-12-28","close":179175.0625},{"date":"2022-12-29","close":173956.375},{"date":"2023-01-02","close":169172.5938},{"date":"2023-01-03","close":168737.7031},{"date":"2023-01-04","close":169607.4688},{"date":"2023-01-05","close":170042.375},{"date":"2023-01-06","close":177435.5156},{"date":"2023-01-09","close":175261.0625},{"date":"2023-01-10","close":174826.1562},{"date":"2023-01-11","close":174391.2656},{"date":"2023-01-12","close":174826.1562},{"date":"2023-01-13","close":174826.1562},{"date":"2023-01-16","close":174391.2656},{"date":"2023-01-17","close":179175.0625},{"date":"2023-01-18","close":176565.7344},{"date":"2023-01-19","close":180479.75},{"date":"2023-01-20","close":179175.0625},{"date":"2023-01-25","close":179175.0625},{"date":"2023-01-26","close":178740.1875},{"date":"2023-01-27","close":181349.5312},{"date":"2023-01-30","close":174826.1562},{"date":"2023-01-31","close":176565.7344},{"date":"2023-02-01","close":180914.625},{"date":"2023-02-02","close":177000.625},{"date":"2023-02-03","close":177435.5156},{"date":"2023-02-06","close":175695.9531},{"date":"2023-02-07","close":176130.8438},{"date":"2023-02-08","close":177000.625},{"date":"2023-02-09","close":175261.0625},{"date":"2023-02-10","close":176565.7344},{"date":"2023-02-13","close":176565.7344},{"date":"2023-02-14","close":177870.4062},{"date":"2023-02-15","close":178305.2812},{"date":"2023-02-16","close":178305.2812},{"date":"2023-02-17","close":179609.9688},{"date":"2023-02-20","close":178305.2812},{"date":"2023-02-21","close":179175.0625},{"date":"2023-02-22","close":180479.75},{"date":"2023-02-23","close":184828.6562},{"date":"2023-02-24","close":185698.4375},{"date":"2023-02-27","close":188307.7812},{"date":"2023-02-28","close":186568.2188},{"date":"2023-03-02","close":189612.4531},{"date":"2023-03-03","close":183523.9844},{"date":"2023-03-06","close":187438.0},{"date":"2023-03-07","close":186568.2188},{"date":"2023-03-08","close":182219.3281},{"date":"2023-03-09","close":185263.5469},{"date":"2023-03-10","close":186133.3281},{"date":"2023-03-13","close":189612.4531},{"date":"2023-03-14","close":187438.0},{"date":"2023-03-15","close":187872.8906},{"date":"2023-03-16","close":184828.6562},{"date":"2023-03-17","close":187438.0},{"date":"2023-03-20","close":181349.5312},{"date":"2023-03-21","close":180479.75},{"date":"2023-03-22","close":181784.4219},{"date":"2023-03-23","close":180914.625},{"date":"2023-03-24","close":176130.8438},{"date":"2023-03-27","close":174391.2656},{"date":"2023-03-28","close":176130.8438},{"date":"2023-03-29","close":180479.75},{"date":"2023-03-30","close":180044.8438},{"date":"2023-03-31","close":179175.0625},{"date":"2023-04-03","close":180044.8438},{"date":"2023-04-04","close":180044.8438},{"date":"2023-04-05","close":179609.9688},{"date":"2023-04-06","close":177870.4062},{"date":"2023-04-07","close":176130.8438},{"date":"2023-04-10","close":175695.9531},{"date":"2023-04-11","close":177870.4062},{"date":"2023-04-12","close":179609.9688},{"date":"2023-04-13","close":178740.1875},{"date":"2023-04-14","close":180479.75},{"date":"2023-04-17","close":179609.9688},{"date":"2023-04-18","close":183523.9844},{"date":"2023-04-19","close":184828.6562},{"date":"2023-04-20","close":189612.4531},{"date":"2023-04-21","close":188307.7812},{"date":"2023-04-24","close":189177.5781},{"date":"2023-04-25","close":200484.7344},{"date":"2023-04-26","close":195700.9531},{"date":"2023-04-27","close":194396.25},{"date":"2023-04-28","close":195700.9531},{"date":"2023-05-02","close":197875.3906},{"date":"2023-05-03","close":197440.5},{"date":"2023-05-04","close":197440.5},{"date":"2023-05-08","close":201789.4219},{"date":"2023-05-09","close":200484.7344},{"date":"2023-05-10","close":200919.625},{"date":"2023-05-11","close":200049.8438},{"date":"2023-05-12","close":196135.8281},{"date":"2023-05-15","close":197875.3906},{"date":"2023-05-16","close":197875.3906},{"date":"2023-05-17","close":197875.3906},{"date":"2023-05-18","close":200049.8438},{"date":"2023-05-19","close":204833.6406},{"date":"2023-05-22","close":205268.5469},{"date":"2023-05-23","close":205703.4219},{"date":"2023-05-24","close":207442.9844},{"date":"2023-05-25","close":204398.7656},{"date":"2023-05-26","close":201789.4219},{"date":"2023-05-30","close":196135.8281},{"date":"2023-05-31","close":196135.8281},{"date":"2023-06-01","close":195266.0469},{"date":"2023-06-02","close":198310.2812},{"date":"2023-06-05","close":201354.5},{"date":"2023-06-07","close":204833.6406},{"date":"2023-06-08","close":210487.2344},{"date":"2023-06-09","close":204398.7656},{"date":"2023-06-12","close":203528.9844},{"date":"2023-06-13","close":197005.6094},{"date":"2023-06-14","close":193961.375},{"date":"2023-06-15","close":196135.8281},{"date":"2023-06-16","close":194831.1562},{"date":"2023-06-19","close":191352.0312},{"date":"2023-06-20","close":189177.5781},{"date":"2023-06-21","close":192656.6875},{"date":"2023-06-22","close":197005.6094},{"date":"2023-06-23","close":193961.375},{"date":"2023-06-26","close":195700.9531},{"date":"2023-06-27","close":197440.5},{"date":"2023-06-28","close":199180.0625},{"date":"2023-06-29","close":198745.1719},{"date":"2023-06-30","close":200049.8438},{"date":"2023-07-03","close":201354.5},{"date":"2023-07-04","close":196570.7188},{"date":"2023-07-05","close":197005.6094},{"date":"2023-07-06","close":193961.375},{"date":"2023-07-07","close":193091.5938},{"date":"2023-07-10","close":202224.2969},{"date":"2023-07-11","close":208747.6719},{"date":"2023-07-12","close":211357.0156},{"date":"2023-07-13","close":207442.9844},{"date":"2023-07-14","close":212661.6719},{"date":"2023-07-17","close":209182.5625},{"date":"2023-07-18","close":207442.9844},{"date":"2023-07-19","close":206573.2031},{"date":"2023-07-20","close":203963.8594},{"date":"2023-07-21","close":208747.6719},{"date":"2023-07-24","close":205703.4219},{"date":"2023-07-25","close":210052.3281},{"date":"2023-07-26","close":208312.7812},{"date":"2023-07-27","close":213096.5781},{"date":"2023-07-28","close":210922.1094},{"date":"2023-07-31","close":212226.7969},{"date":"2023-08-01","close":209182.5625},{"date":"2023-08-02","close":210922.1094},{"date":"2023-08-03","close":208747.6719},{"date":"2023-08-04","close":215271.0312},{"date":"2023-08-07","close":215271.0312},{"date":"2023-08-08","close":220054.8281},{"date":"2023-08-09","close":216575.7031},{"date":"2023-08-10","close":215705.9219},{"date":"2023-08-11","close":217880.375},{"date":"2023-08-14","close":217880.375},{"date":"2023-08-16","close":216575.7031},{"date":"2023-08-17","close":216575.7031},{"date":"2023-08-18","close":218315.2656},{"date":"2023-08-21","close":220489.7031},{"date":"2023-08-22","close":219619.9219},{"date":"2023-08-23","close":221359.4844},{"date":"2023-08-24","close":218750.1562},{"date":"2023-08-25","close":221359.4844},{"date":"2023-08-28","close":221794.4062},{"date":"2023-08-29","close":221359.4844},{"date":"2023-08-30","close":213966.3594},{"date":"2023-08-31","close":214401.2344},{"date":"2023-09-01","close":214401.2344},{"date":"2023-09-04","close":213096.5781},{"date":"2023-09-05","close":213966.3594},{"date":"2023-09-06","close":216140.8125},{"date":"2023-09-07","close":217880.375},{"date":"2023-09-08","close":225273.5156},{"date":"2023-09-11","close":232231.7812},{"date":"2023-09-12","close":230057.3125},{"date":"2023-09-13","close":230492.2188},{"date":"2023-09-14","close":227447.9688},{"date":"2023-09-15","close":232666.6562},{"date":"2023-09-18","close":228752.6562},{"date":"2023-09-19","close":233971.3281},{"date":"2023-09-20","close":230927.0938},{"date":"2023-09-21","close":229187.5312},{"date":"2023-09-22","close":233536.4375},{"date":"2023-09-25","close":232231.7812},{"date":"2023-09-26","close":232231.7812},{"date":"2023-09-27","close":226578.1875},{"date":"2023-10-04","close":225708.4062},{"date":"2023-10-05","close":221359.4844},{"date":"2023-10-06","close":226143.2969},{"date":"2023-10-10","close":228317.75},{"date":"2023-10-11","close":223968.8438},{"date":"2023-10-12","close":224403.7344},{"date":"2023-10-13","close":224403.7344},{"date":"2023-10-16","close":226578.1875},{"date":"2023-10-17","close":223533.9688},{"date":"2023-10-18","close":231362.0},{"date":"2023-10-19","close":227013.0781},{"date":"2023-10-20","close":226143.2969},{"date":"2023-10-23","close":222229.2812},{"date":"2023-10-24","close":218750.1562},{"date":"2023-10-25","close":225708.4062},{"date":"2023-10-26","close":224838.625},{"date":"2023-10-27","close":218315.2656},{"date":"2023-10-30","close":219619.9219},{"date":"2023-10-31","close":224838.625},{"date":"2023-11-01","close":226143.2969},{"date":"2023-11-02","close":220489.7031},{"date":"2023-11-03","close":216140.8125},{"date":"2023-11-06","close":228752.6562},{"date":"2023-11-07","close":215705.9219},{"date":"2023-11-08","close":212226.7969},{"date":"2023-11-09","close":216140.8125},{"date":"2023-11-10","close":217445.4844},{"date":"2023-11-13","close":218750.1562},{"date":"2023-11-14","close":216140.8125},{"date":"2023-11-15","close":213531.4531},{"date":"2023-11-16","close":217010.5938},{"date":"2023-11-17","close":213096.5781},{"date":"2023-11-20","close":217010.5938},{"date":"2023-11-21","close":216140.8125},{"date":"2023-11-22","close":220924.6094},{"date":"2023-11-23","close":227882.8594},{"date":"2023-11-24","close":227447.9688},{"date":"2023-11-27","close":230492.2188},{"date":"2023-11-28","close":235710.9062},{"date":"2023-11-29","close":227882.8594},{"date":"2023-11-30","close":226143.2969},{"date":"2023-12-01","close":223968.8438},{"date":"2023-12-04","close":223968.8438},{"date":"2023-12-05","close":226578.1875},{"date":"2023-12-06","close":231362.0},{"date":"2023-12-07","close":222664.1875},{"date":"2023-12-08","close":219619.9219},{"date":"2023-12-11","close":220054.8281},{"date":"2023-12-12","close":221794.4062},{"date":"2023-12-13","close":221794.4062},{"date":"2023-12-14","close":221794.4062},{"date":"2023-12-15","close":226143.2969},{"date":"2023-12-18","close":220924.6094},{"date":"2023-12-19","close":219185.0469},{"date":"2023-12-20","close":221794.4062},{"date":"2023-12-21","close":223533.9688},{"date":"2023-12-22","close":222229.2812},{"date":"2023-12-26","close":224403.7344},{"date":"2023-12-27","close":223533.9688},{"date":"2023-12-28","close":228752.6562},{"date":"2024-01-02","close":226143.2969},{"date":"2024-01-03","close":220489.7031},{"date":"2024-01-04","close":217445.4844},{"date":"2024-01-05","close":215705.9219},{"date":"2024-01-08","close":215705.9219},{"date":"2024-01-09","close":216140.8125},{"date":"2024-01-10","close":213531.4531},{"date":"2024-01-11","close":215271.0312},{"date":"2024-01-12","close":221359.4844},{"date":"2024-01-15","close":223533.9688},{"date":"2024-01-16","close":217445.4844},{"date":"2024-01-17","close":211791.8906},{"date":"2024-01-18","close":206138.3125},{"date":"2024-01-19","close":201354.5},{"date":"2024-01-22","close":203528.9844},{"date":"2024-01-23","close":205268.5469},{"date":"2024-01-24","close":206138.3125},{"date":"2024-01-25","close":209617.4531},{"date":"2024-01-26","close":209617.4531},{"date":"2024-01-29","close":215271.0312},{"date":"2024-01-30","close":221794.4062},{"date":"2024-01-31","close":229622.4375},{"date":"2024-02-01","close":251801.875},{"date":"2024-02-02","close":260064.8125},{"date":"2024-02-05","close":259629.9062},{"date":"2024-02-06","close":254846.1094},{"date":"2024-02-07","close":263109.0312},{"date":"2024-02-08","close":289637.4062},{"date":"2024-02-13","close":277460.4375},{"date":"2024-02-14","close":257020.5469},{"date":"2024-02-15","close":254411.2344},{"date":"2024-02-16","close":264413.7188},{"date":"2024-02-19","close":276155.75},{"date":"2024-02-20","close":263543.9375},{"date":"2024-02-21","close":262674.1562},{"date":"2024-02-22","close":261804.375},{"date":"2024-02-23","close":268327.75},{"date":"2024-02-26","close":260934.5781},{"date":"2024-02-27","close":255281.0},{"date":"2024-02-28","close":253106.5469},{"date":"2024-02-29","close":259195.0312},{"date":"2024-03-04","close":265283.5},{"date":"2024-03-05","close":263978.7812},{"date":"2024-03-06","close":260064.8125},{"date":"2024-03-07","close":266588.1875},{"date":"2024-03-08","close":269632.375},{"date":"2024-03-11","close":274851.0938},{"date":"2024-03-12","close":267023.0625},{"date":"2024-03-13","close":269197.5},{"date":"2024-03-14","close":275285.9688},{"date":"2024-03-15","close":269197.5},{"date":"2024-03-18","close":273111.5312},{"date":"2024-03-19","close":267457.9375},{"date":"2024-03-20","close":274416.1875},{"date":"2024-03-21","close":298335.2188},{"date":"2024-03-22","close":291376.9688},{"date":"2024-03-25","close":290507.1562},{"date":"2024-03-26","close":287766.5312},{"date":"2024-03-27","close":280458.1875},{"date":"2024-03-28","close":282285.25},{"date":"2024-03-29","close":279544.625},{"date":"2024-04-01","close":278631.0938},{"date":"2024-04-02","close":283198.8125},{"date":"2024-04-03","close":275433.6562},{"date":"2024-04-04","close":275890.4375},{"date":"2024-04-05","close":274063.375},{"date":"2024-04-08","close":281371.7188},{"date":"2024-04-09","close":280001.375},{"date":"2024-04-11","close":269495.6562},{"date":"2024-04-12","close":263557.5938},{"date":"2024-04-15","close":264471.125},{"date":"2024-04-16","close":257619.5625},{"date":"2024-04-17","close":253051.8438},{"date":"2024-04-18","close":253051.8438},{"date":"2024-04-19","close":253508.6094},{"date":"2024-04-22","close":274520.125},{"date":"2024-04-23","close":281371.7188},{"date":"2024-04-24","close":271779.5},{"date":"2024-04-25","close":273606.5625},{"date":"2024-04-26","close":284569.125},{"date":"2024-04-29","close":282742.0625},{"date":"2024-04-30","close":283198.8125},{"date":"2024-05-02","close":274976.9062},{"date":"2024-05-03","close":274976.9062},{"date":"2024-05-07","close":283198.8125},{"date":"2024-05-08","close":288680.0625},{"date":"2024-05-09","close":288680.0625},{"date":"2024-05-10","close":298272.3125},{"date":"2024-05-13","close":306494.1875},{"date":"2024-05-14","close":307407.75},{"date":"2024-05-16","close":338011.5},{"date":"2024-05-17","close":338925.0312},{"date":"2024-05-20","close":341208.875},{"date":"2024-05-21","close":341665.6562},{"date":"2024-05-22","close":314259.3125},{"date":"2024-05-23","close":317456.7188},{"date":"2024-05-24","close":306037.4062},{"date":"2024-05-27","close":312432.2188},{"date":"2024-05-28","close":314259.3125},{"date":"2024-05-29","close":311518.6875},{"date":"2024-05-30","close":311975.4688},{"date":"2024-05-31","close":318370.2812},{"date":"2024-06-03","close":326135.4062},{"date":"2024-06-04","close":313345.75},{"date":"2024-06-05","close":313802.5625},{"date":"2024-06-07","close":313345.75},{"date":"2024-06-10","close":308321.2812},{"date":"2024-06-11","close":305580.6562},{"date":"2024-06-12","close":305580.6562},{"date":"2024-06-13","close":301926.4688},{"date":"2024-06-14","close":304210.3125},{"date":"2024-06-17","close":306494.1875},{"date":"2024-06-18","close":305123.875},{"date":"2024-06-19","close":314716.0938},{"date":"2024-06-20","close":328876.0312},{"date":"2024-06-21","close":337097.9375},{"date":"2024-06-24","close":321110.9062},{"date":"2024-06-25","close":326592.1562},{"date":"2024-06-26","close":341208.875},{"date":"2024-06-27","close":344406.2812},{"date":"2024-06-28","close":355368.8125},{"date":"2024-07-01","close":339838.5625},{"date":"2024-07-02","close":336641.1562},{"date":"2024-07-03","close":336641.1562},{"date":"2024-07-04","close":342579.2188},{"date":"2024-07-05","close":348974.0},{"date":"2024-07-08","close":336184.4062},{"date":"2024-07-09","close":334357.3125},{"date":"2024-07-10","close":345319.8438},{"date":"2024-07-11","close":354455.2812},{"date":"2024-07-12","close":348974.0},{"date":"2024-07-15","close":339381.7812},{"date":"2024-07-16","close":338011.5},{"date":"2024-07-17","close":335727.625},{"date":"2024-07-18","close":335270.8438},{"date":"2024-07-19","close":331616.6875},{"date":"2024-07-22","close":334814.0625},{"date":"2024-07-23","close":333900.5312},{"date":"2024-07-24","close":325221.875},{"date":"2024-07-25","close":316999.9688},{"date":"2024-07-26","close":322024.4375},{"date":"2024-07-29","close":322938.0},{"date":"2024-07-30","close":328876.0312},{"date":"2024-07-31","close":340295.3438},{"date":"2024-08-01","close":342122.4062},{"date":"2024-08-02","close":332530.2188},{"date":"2024-08-05","close":299642.5938},{"date":"2024-08-06","close":304667.0938},{"date":"2024-08-07","close":325221.875},{"date":"2024-08-08","close":318827.0625},{"date":"2024-08-09","close":320654.1562},{"date":"2024-08-12","close":323851.5312},{"date":"2024-08-13","close":328876.0312},{"date":"2024-08-14","close":307407.75},{"date":"2024-08-16","close":311518.6875},{"date":"2024-08-19","close":316543.1875},{"date":"2024-08-20","close":325221.875},{"date":"2024-08-21","close":321567.6875},{"date":"2024-08-22","close":322024.4375},{"date":"2024-08-23","close":325221.875},{"date":"2024-08-26","close":322938.0},{"date":"2024-08-27","close":316543.1875},{"date":"2024-08-28","close":311518.6875},{"date":"2024-08-29","close":314716.0938},{"date":"2024-08-30","close":316543.1875},{"date":"2024-09-02","close":328876.0312},{"date":"2024-09-03","close":344406.2812},{"date":"2024-09-04","close":334814.0625},{"date":"2024-09-05","close":327962.5},{"date":"2024-09-06","close":321567.6875},{"date":"2024-09-09","close":315629.625},{"date":"2024-09-10","close":316999.9688},{"date":"2024-09-11","close":313345.75},{"date":"2024-09-12","close":320197.3438},{"date":"2024-09-13","close":326592.1562},{"date":"2024-09-19","close":334814.0625},{"date":"2024-09-20","close":337554.6875},{"date":"2024-09-23","close":327962.5},{"date":"2024-09-24","close":330703.125},{"date":"2024-09-25","close":315172.875},{"date":"2024-09-26","close":325221.875},{"date":"2024-09-27","close":322024.4375},{"date":"2024-09-30","close":314716.0938},{"date":"2024-10-02","close":304667.0938},{"date":"2024-10-04","close":306037.4062},{"date":"2024-10-07","close":307407.75},{"date":"2024-10-08","close":299185.8438},{"date":"2024-10-10","close":305123.875},{"date":"2024-10-11","close":306950.9688},{"date":"2024-10-14","close":320654.1562},{"date":"2024-10-15","close":323394.7812},{"date":"2024-10-16","close":322024.4375},{"date":"2024-10-17","close":317913.5},{"date":"2024-10-18","close":322024.4375},{"date":"2024-10-21","close":318827.0625},{"date":"2024-10-22","close":327962.5},{"date":"2024-10-23","close":333900.5312},{"date":"2024-10-24","close":316543.1875},{"date":"2024-10-25","close":325678.625},{"date":"2024-10-28","close":322938.0},{"date":"2024-10-29","close":324765.0938},{"date":"2024-10-30","close":316543.1875},{"date":"2024-10-31","close":307407.75},{"date":"2024-11-01","close":314259.3125},{"date":"2024-11-04","close":313802.5625},{"date":"2024-11-05","close":316086.4375},{"date":"2024-11-06","close":321110.9062},{"date":"2024-11-07","close":312889.0},{"date":"2024-11-08","close":315172.875},{"date":"2024-11-11","close":318370.2812},{"date":"2024-11-12","close":314259.3125},{"date":"2024-11-13","close":306950.9688},{"date":"2024-11-14","close":306494.1875},{"date":"2024-11-15","close":305123.875},{"date":"2024-11-18","close":337097.9375},{"date":"2024-11-19","close":332986.9688},{"date":"2024-11-20","close":341665.6562},{"date":"2024-11-21","close":339381.7812},{"date":"2024-11-22","close":348060.4688},{"date":"2024-11-25","close":342579.2188},{"date":"2024-11-26","close":338011.5},{"date":"2024-11-27","close":353998.5312},{"date":"2024-11-28","close":353541.75},{"date":"2024-11-29","close":358566.25},{"date":"2024-12-02","close":363133.9688},{"date":"2024-12-03","close":397391.875},{"date":"2024-12-04","close":377750.6562},{"date":"2024-12-05","close":358109.4688},{"date":"2024-12-06","close":345776.5938},{"date":"2024-12-09","close":333443.75},{"date":"2024-12-10","close":332530.2188},{"date":"2024-12-11","close":338468.25},{"date":"2024-12-12","close":339838.5625},{"date":"2024-12-13","close":336184.4062},{"date":"2024-12-16","close":330246.3438},{"date":"2024-12-17","close":329332.8125},{"date":"2024-12-18","close":334814.0625},{"date":"2024-12-19","close":337097.9375},{"date":"2024-12-20","close":329789.5938},{"date":"2024-12-23","close":339838.5625},{"date":"2024-12-24","close":338011.5},{"date":"2024-12-26","close":338011.5},{"date":"2024-12-27","close":333443.75},{"date":"2024-12-30","close":327505.7188},{"date":"2025-01-02","close":324765.0938},{"date":"2025-01-03","close":325678.625},{"date":"2025-01-06","close":333443.75},{"date":"2025-01-07","close":327048.9688},{"date":"2025-01-08","close":327962.5},{"date":"2025-01-09","close":329789.5938},{"date":"2025-01-10","close":323851.5312},{"date":"2025-01-13","close":328419.25},{"date":"2025-01-14","close":327505.7188},{"date":"2025-01-15","close":327048.9688},{"date":"2025-01-16","close":338011.5},{"date":"2025-01-17","close":333900.5312},{"date":"2025-01-20","close":327048.9688},{"date":"2025-01-21","close":324308.3125},{"date":"2025-01-22","close":314716.0938},{"date":"2025-01-23","close":312432.2188},{"date":"2025-01-24","close":311975.4688},{"date":"2025-01-31","close":348517.2188},{"date":"2025-02-03","close":341208.875},{"date":"2025-02-04","close":338011.5},{"date":"2025-02-05","close":330246.3438},{"date":"2025-02-06","close":340295.3438},{"date":"2025-02-07","close":338011.5},{"date":"2025-02-10","close":334357.3125},{"date":"2025-02-11","close":335727.625},{"date":"2025-02-12","close":341208.875},{"date":"2025-02-13","close":327505.7188},{"date":"2025-02-14","close":358109.4688},{"date":"2025-02-17","close":388256.4375},{"date":"2025-02-18","close":369072.0},{"date":"2025-02-19","close":368158.4375},{"date":"2025-02-20","close":361763.625},{"date":"2025-02-21","close":355825.625},{"date":"2025-02-24","close":354455.2812},{"date":"2025-02-25","close":353541.75},{"date":"2025-02-26","close":359479.7812},{"date":"2025-02-27","close":357195.9062},{"date":"2025-02-28","close":349430.7812},{"date":"2025-03-04","close":349430.7812},{"date":"2025-03-05","close":353998.5312},{"date":"2025-03-06","close":352628.1875},{"date":"2025-03-07","close":340295.3438},{"date":"2025-03-10","close":362220.4062},{"date":"2025-03-11","close":357652.6875},{"date":"2025-03-12","close":360393.3438},{"date":"2025-03-13","close":353998.5312},{"date":"2025-03-14","close":344406.2812},{"date":"2025-03-17","close":354455.2812},{"date":"2025-03-18","close":360393.3438},{"date":"2025-03-19","close":363133.9688},{"date":"2025-03-20","close":362677.1875},{"date":"2025-03-21","close":356739.1562},{"date":"2025-03-24","close":357195.9062},{"date":"2025-03-25","close":357676.0},{"date":"2025-03-26","close":345193.375},{"date":"2025-03-27","close":343753.0625},{"date":"2025-03-28","close":342792.8438},{"date":"2025-03-31","close":343272.9688},{"date":"2025-04-01","close":346633.6562},{"date":"2025-04-02","close":347113.7812},{"date":"2025-04-03","close":342792.8438},{"date":"2025-04-04","close":339432.125},{"date":"2025-04-07","close":330790.3125},{"date":"2025-04-08","close":329350.0},{"date":"2025-04-09","close":314466.8438},{"date":"2025-04-10","close":337991.8438},{"date":"2025-04-11","close":328869.9062},{"date":"2025-04-14","close":334631.125},{"date":"2025-04-15","close":337031.625},{"date":"2025-04-16","close":336551.5312},{"date":"2025-04-17","close":338471.9375},{"date":"2025-04-18","close":337991.8438},{"date":"2025-04-21","close":340392.3438},{"date":"2025-04-22","close":342792.8438},{"date":"2025-04-23","close":346633.6562},{"date":"2025-04-24","close":347593.875},{"date":"2025-04-25","close":346153.5625},{"date":"2025-04-28","close":349514.2812},{"date":"2025-04-29","close":354315.3125},{"date":"2025-04-30","close":359596.4375},{"date":"2025-05-02","close":361996.9375},{"date":"2025-05-07","close":361996.9375},{"date":"2025-05-08","close":362957.125},{"date":"2025-05-09","close":360556.625},{"date":"2025-05-12","close":366797.9375},{"date":"2025-05-13","close":362477.0312},{"date":"2025-05-14","close":362957.125},{"date":"2025-05-15","close":355275.5},{"date":"2025-05-16","close":355275.5},{"date":"2025-05-19","close":356715.8125},{"date":"2025-05-20","close":359596.4375},{"date":"2025-05-21","close":358636.2188},{"date":"2025-05-22","close":349034.1875},{"date":"2025-05-23","close":364877.5312},{"date":"2025-05-26","close":382161.2188},{"date":"2025-05-27","close":379280.5938},{"date":"2025-05-28","close":375919.9062},{"date":"2025-05-29","close":383601.5312},{"date":"2025-05-30","close":388402.5312},{"date":"2025-06-02","close":372559.1875},{"date":"2025-06-04","close":408566.8438},{"date":"2025-06-05","close":427770.9062},{"date":"2025-06-09","close":426810.7188},{"date":"2025-06-10","close":416728.5625},{"date":"2025-06-11","close":422489.7812},{"date":"2025-06-12","close":421529.5938},{"date":"2025-06-13","close":419129.0625},{"date":"2025-06-16","close":426810.7188},{"date":"2025-06-17","close":426810.7188},{"date":"2025-06-18","close":405686.2188},{"date":"2025-06-19","close":410967.3438},{"date":"2025-06-20","close":411447.4375},{"date":"2025-06-23","close":408566.8438},{"date":"2025-06-24","close":426330.5938},{"date":"2025-06-25","close":422969.875},{"date":"2025-06-26","close":423930.0938},{"date":"2025-06-27","close":417688.7812},{"date":"2025-06-30","close":416728.5625},{"date":"2025-07-01","close":422009.6875},{"date":"2025-07-02","close":422009.6875},{"date":"2025-07-03","close":423450.0},{"date":"2025-07-04","close":415288.25},{"date":"2025-07-07","close":422969.875},{"date":"2025-07-08","close":444574.4688},{"date":"2025-07-09","close":459457.6562},{"date":"2025-07-10","close":452256.125},{"date":"2025-07-11","close":454176.5312},{"date":"2025-07-14","close":497385.7188},{"date":"2025-07-15","close":466179.0625},{"date":"2025-07-16","close":451295.9062},{"date":"2025-07-17","close":458497.4375},{"date":"2025-07-18","close":447935.1875},{"date":"2025-07-21","close":443134.1875},{"date":"2025-07-22","close":444574.4688},{"date":"2025-07-23","close":444574.4688},{"date":"2025-07-24","close":437853.0625},{"date":"2025-07-25","close":437853.0625},{"date":"2025-07-28","close":418168.875},{"date":"2025-07-29","close":421529.5938},{"date":"2025-07-30","close":426330.5938},{"date":"2025-07-31","close":422969.875},{"date":"2025-08-01","close":401845.4062},{"date":"2025-08-04","close":400885.1875},{"date":"2025-08-05","close":416728.5625},{"date":"2025-08-06","close":420089.2812},{"date":"2025-08-07","close":425370.4062},{"date":"2025-08-08","close":416248.4688},{"date":"2025-08-11","close":421049.4688},{"date":"2025-08-12","close":422969.875},{"date":"2025-08-13","close":421049.4688},{"date":"2025-08-14","close":423450.0},{"date":"2025-08-18","close":423450.0},{"date":"2025-08-19","close":425370.4062},{"date":"2025-08-20","close":422009.6875},{"date":"2025-08-21","close":424410.1875},{"date":"2025-08-22","close":425370.4062},{"date":"2025-08-25","close":423450.0},{"date":"2025-08-26","close":419129.0625},{"date":"2025-08-27","close":422489.7812},{"date":"2025-08-28","close":434012.25},{"date":"2025-08-29","close":426330.5938},{"date":"2025-09-01","close":435932.6562},{"date":"2025-09-02","close":441213.7812},{"date":"2025-09-03","close":438813.25},{"date":"2025-09-04","close":434972.4375},{"date":"2025-09-05","close":439293.375},{"date":"2025-09-08","close":441693.875},{"date":"2025-09-09","close":446975.0},{"date":"2025-09-10","close":453216.3125},{"date":"2025-09-11","close":454176.5312},{"date":"2025-09-12","close":451295.9062},{"date":"2025-09-15","close":451295.9062},{"date":"2025-09-16","close":446014.7812},{"date":"2025-09-17","close":431131.625},{"date":"2025-09-18","close":431611.7188},{"date":"2025-09-19","close":454500.0},{"date":"2025-09-22","close":439293.375},{"date":"2025-09-23","close":440253.5625},{"date":"2025-09-24","close":434972.4375},{"date":"2025-09-25","close":432091.8438},{"date":"2025-09-26","close":433052.0312},{"date":"2025-09-29","close":442654.0625},{"date":"2025-09-30","close":433532.125},{"date":"2025-10-01","close":433532.125},{"date":"2025-10-02","close":432091.8438},{"date":"2025-10-10","close":433532.125},{"date":"2025-10-13","close":432091.8438},{"date":"2025-10-14","close":427290.8125},{"date":"2025-10-15","close":429691.3125},{"date":"2025-10-16","close":432571.9375},{"date":"2025-10-17","close":419129.0625},{"date":"2025-10-20","close":426810.7188},{"date":"2025-10-21","close":435932.6562},{"date":"2025-10-22","close":436412.75},{"date":"2025-10-23","close":436412.75},{"date":"2025-10-24","close":437372.9375},{"date":"2025-10-27","close":434492.3438},{"date":"2025-10-28","close":431131.625},{"date":"2025-10-29","close":427290.8125},{"date":"2025-10-30","close":428731.125},{"date":"2025-10-31","close":423930.0938},{"date":"2025-11-03","close":424890.3125},{"date":"2025-11-04","close":426810.7188},{"date":"2025-11-05","close":450335.7188},{"date":"2025-11-06","close":473860.7188},{"date":"2025-11-07","close":468579.5938},{"date":"2025-11-10","close":490664.2812},{"date":"2025-11-11","close":481062.25},{"date":"2025-11-12","close":501226.5312},{"date":"2025-11-13","close":480102.0312},{"date":"2025-11-14","close":474820.9062},{"date":"2025-11-17","close":457537.25},{"date":"2025-11-18","close":445534.6875},{"date":"2025-11-19","close":450335.7188},{"date":"2025-11-20","close":448415.3125},{"date":"2025-11-21","close":451295.9062},{"date":"2025-11-24","close":454176.5312},{"date":"2025-11-25","close":454176.5312},{"date":"2025-11-26","close":466659.1875},{"date":"2025-11-27","close":467619.375},{"date":"2025-11-28","close":462338.25},{"date":"2025-12-01","close":482022.4375},{"date":"2025-12-02","close":477221.4062},{"date":"2025-12-03","close":473860.7188},{"date":"2025-12-04","close":477221.4062},{"date":"2025-12-05","close":501226.5312},{"date":"2025-12-08","close":478181.625},{"date":"2025-12-09","close":480102.0312},{"date":"2025-12-10","close":471460.1875},{"date":"2025-12-11","close":604928.5625},{"date":"2025-12-12","close":470019.875},{"date":"2025-12-15","close":470019.875},{"date":"2025-12-16","close":466179.0625},{"date":"2025-12-17","close":472420.4062},{"date":"2025-12-18","close":462818.3438},{"date":"2025-12-19","close":468579.5938},{"date":"2025-12-22","close":477701.5312},{"date":"2025-12-23","close":478181.625},{"date":"2025-12-24","close":479141.8438},{"date":"2025-12-26","close":471940.3125},{"date":"2025-12-29","close":476261.2188},{"date":"2025-12-30","close":477221.4062},{"date":"2026-01-02","close":477221.4062},{"date":"2026-01-05","close":468099.4688},{"date":"2026-01-06","close":475301.0},{"date":"2026-01-07","close":466179.0625},{"date":"2026-01-08","close":452736.2188},{"date":"2026-01-09","close":451295.9062},{"date":"2026-01-12","close":458017.3438},{"date":"2026-01-13","close":457537.25},{"date":"2026-01-14","close":460417.8438},{"date":"2026-01-15","close":456577.0312},{"date":"2026-01-16","close":467139.2812},{"date":"2026-01-19","close":461378.0625},{"date":"2026-01-20","close":481062.25},{"date":"2026-01-21","close":478661.7188},{"date":"2026-01-22","close":470019.875},{"date":"2026-01-23","close":472420.4062},{"date":"2026-01-26","close":470980.0938},{"date":"2026-01-27","close":482022.4375},{"date":"2026-01-28","close":471460.1875},{"date":"2026-01-29","close":479141.8438},{"date":"2026-01-30","close":481062.25},{"date":"2026-02-02","close":462338.25},{"date":"2026-02-03","close":471940.3125},{"date":"2026-02-04","close":495465.3125},{"date":"2026-02-05","close":482982.6562},{"date":"2026-02-06","close":498345.9062},{"date":"2026-02-09","close":509868.3438},{"date":"2026-02-10","close":512748.9688},{"date":"2026-02-11","close":527152.0625},{"date":"2026-02-12","close":557878.5625},{"date":"2026-02-13","close":536754.0625},{"date":"2026-02-19","close":547316.3125},{"date":"2026-02-20","close":593406.125},{"date":"2026-02-23","close":542515.3125},{"date":"2026-02-24","close":530992.875},{"date":"2026-02-25","close":526191.8125},{"date":"2026-02-26","close":526191.8125},{"date":"2026-02-27","close":508908.1562},{"date":"2026-03-03","close":501226.5312},{"date":"2026-03-04","close":449375.5},{"date":"2026-03-05","close":471940.3125},{"date":"2026-03-06","close":476741.3125},{"date":"2026-03-09","close":455616.8438},{"date":"2026-03-10","close":469059.6875},{"date":"2026-03-11","close":477701.5312},{"date":"2026-03-12","close":470500.0},{"date":"2026-03-13","close":455136.7188},{"date":"2026-03-16","close":446494.875},{"date":"2026-03-17","close":458497.4375},{"date":"2026-03-18","close":474340.8125},{"date":"2026-03-19","close":459457.6562},{"date":"2026-03-20","close":455616.8438},{"date":"2026-03-23","close":437372.9375},{"date":"2026-03-24","close":461378.0625},{"date":"2026-03-25","close":470500.0},{"date":"2026-03-26","close":453000.0},{"date":"2026-03-27","close":443000.0},{"date":"2026-03-30","close":445500.0},{"date":"2026-03-31","close":440500.0},{"date":"2026-04-01","close":454000.0},{"date":"2026-04-02","close":444000.0},{"date":"2026-04-03","close":441500.0},{"date":"2026-04-06","close":444500.0},{"date":"2026-04-07","close":446500.0},{"date":"2026-04-08","close":468000.0},{"date":"2026-04-09","close":467500.0},{"date":"2026-04-10","close":469500.0},{"date":"2026-04-13","close":471500.0},{"date":"2026-04-14","close":489500.0},{"date":"2026-04-15","close":486000.0},{"date":"2026-04-16","close":490000.0},{"date":"2026-04-17","close":480000.0},{"date":"2026-04-20","close":475500.0},{"date":"2026-04-21","close":468000.0},{"date":"2026-04-22","close":461500.0},{"date":"2026-04-23","close":463000.0},{"date":"2026-04-24","close":456000.0},{"date":"2026-04-27","close":461000.0},{"date":"2026-04-28","close":483000.0},{"date":"2026-04-29","close":464000.0},{"date":"2026-04-30","close":461000.0},{"date":"2026-05-04","close":473500.0},{"date":"2026-05-06","close":480500.0},{"date":"2026-05-07","close":490000.0},{"date":"2026-05-08","close":499000.0},{"date":"2026-05-11","close":505000.0},{"date":"2026-05-12","close":505000.0},{"date":"2026-05-13","close":498000.0},{"date":"2026-05-14","close":538000.0},{"date":"2026-05-15","close":554000.0},{"date":"2026-05-18","close":554000.0},{"date":"2026-05-19","close":551000.0},{"date":"2026-05-20","close":543000.0},{"date":"2026-05-21","close":566000.0},{"date":"2026-05-22","close":569000.0},{"date":"2026-05-26","close":581000.0},{"date":"2026-05-27","close":577000.0},{"date":"2026-05-28","close":560000.0},{"date":"2026-05-29","close":569000.0},{"date":"2026-06-01","close":604000.0},{"date":"2026-06-02","close":641000.0},{"date":"2026-06-04","close":730000.0},{"date":"2026-06-05","close":695000.0},{"date":"2026-06-08","close":670000.0},{"date":"2026-06-09","close":655000.0},{"date":"2026-06-10","close":616000.0},{"date":"2026-06-11","close":663000.0},{"date":"2026-06-12","close":654000.0},{"date":"2026-06-15","close":676000.0},{"date":"2026-06-16","close":671000.0},{"date":"2026-06-17","close":679000.0},{"date":"2026-06-18","close":700000.0},{"date":"2026-06-19","close":700000.0},{"date":"2026-06-22","close":685000.0},{"date":"2026-06-23","close":646000.0},{"date":"2026-06-24","close":636000.0},{"date":"2026-06-25","close":651000.0},{"date":"2026-06-26","close":636000.0},{"date":"2026-06-29","close":625000.0},{"date":"2026-06-30","close":618000.0},{"date":"2026-07-01","close":623000.0},{"date":"2026-07-02","close":614000.0},{"date":"2026-07-03","close":638000.0},{"date":"2026-07-06","close":674000.0},{"date":"2026-07-07","close":682000.0},{"date":"2026-07-08","close":671000.0},{"date":"2026-07-09","close":622000.0},{"date":"2026-07-10","close":648000.0},{"date":"2026-07-13","close":639000.0},{"date":"2026-07-14","close":628000.0},{"date":"2026-07-15","close":661000.0},{"date":"2026-07-16","close":701000.0},{"date":"2026-07-20","close":602000.0},{"date":"2026-07-21","close":618000.0},{"date":"2026-07-22","close":630000.0},{"date":"2026-07-23","close":638000.0},{"date":"2026-07-24","close":644000.0},{"date":"2026-07-27","close":645000.0},{"date":"2026-07-28","close":609000.0},{"date":"2026-07-29","close":587000.0},{"date":"2026-07-30","close":618000.0},{"date":"2026-07-31","close":632000.0},{"date":"2026-08-03","close":616000.0},{"date":"2026-08-04","close":620000.0},{"date":"2026-08-05","close":637000.0},{"date":"2026-08-06","close":648000.0},{"date":"2026-08-07","close":645000.0},{"date":"2026-08-10","close":630000.0},{"date":"2026-08-11","close":641000.0},{"date":"2026-08-12","close":628000.0},{"date":"2026-08-13","close":611000.0},{"date":"2026-08-14","close":615000.0},{"date":"2026-08-18","close":626000.0},{"date":"2026-08-19","close":613000.0},{"date":"2026-08-20","close":622000.0},{"date":"2026-08-21","close":661000.0},{"date":"2026-08-24","close":636000.0},{"date":"2026-08-25","close":648000.0},{"date":"2026-08-26","close":680000.0},{"date":"2026-08-27","close":682000.0},{"date":"2026-08-28","close":687000.0},{"date":"2026-08-31","close":665000.0},{"date":"2026-09-01","close":677000.0},{"date":"2026-09-02","close":657000.0},{"date":"2026-09-03","close":702000.0},{"date":"2026-09-04","close":663000.0},{"date":"2026-09-07","close":656000.0},{"date":"2026-09-08","close":647000.0},{"date":"2026-09-09","close":641000.0},{"date":"2026-09-10","close":647000.0},{"date":"2026-09-11","close":686000.0},{"date":"2026-09-14","close":673000.0},{"date":"2026-09-15","close":661000.0},{"date":"2026-09-16","close":664000.0},{"date":"2026-09-17","close":666000.0},{"date":"2026-09-18","close":655000.0},{"date":"2026-09-21","close":654000.0},{"date":"2026-09-22","close":652000.0},{"date":"2026-09-23","close":648000.0},{"date":"2026-09-28","close":658000.0},{"date":"2026-09-29","close":652000.0},{"date":"2026-09-30","close":634000.0},{"date":"2026-10-01","close":633000.0},{"date":"2026-10-02","close":629000.0},{"date":"2026-10-06","close":633000.0},{"date":"2026-10-07","close":625000.0},{"date":"2026-10-08","close":610000.0},{"date":"2026-10-12","close":615000.0},{"date":"2026-10-13","close":608000.0},{"date":"2026-10-14","close":583000.0},{"date":"2026-10-15","close":587000.0},{"date":"2026-10-16","close":585000.0},{"date":"2026-10-19","close":598000.0},{"date":"2026-10-20","close":605000.0},{"date":"2026-10-21","close":597000.0},{"date":"2026-10-22","close":607000.0},{"date":"2026-10-23","close":600000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2429.0,"foreign_net":-13388.0,"institution_net":15817.0},{"date":"2026-10-21","retail_net":138.0,"foreign_net":8729.0,"institution_net":-8867.0},{"date":"2026-10-20","retail_net":-1708.0,"foreign_net":-14576.0,"institution_net":16284.0},{"date":"2026-10-19","retail_net":-1824.0,"foreign_net":-8972.0,"institution_net":10796.0},{"date":"2026-10-16","retail_net":-1249.0,"foreign_net":4239.0,"institution_net":-2990.0},{"date":"2026-10-15","retail_net":-4025.0,"foreign_net":-20946.0,"institution_net":24971.0},{"date":"2026-10-14","retail_net":6356.0,"foreign_net":-16026.0,"institution_net":9670.0},{"date":"2026-10-13","retail_net":-1243.0,"foreign_net":-28302.0,"institution_net":29545.0},{"date":"2026-10-12","retail_net":-3856.0,"foreign_net":-21755.0,"institution_net":25611.0},{"date":"2026-10-08","retail_net":3951.0,"foreign_net":18015.0,"institution_net":-21966.0},{"date":"2026-10-07","retail_net":713.0,"foreign_net":-6553.0,"institution_net":5840.0},{"date":"2026-10-06","retail_net":-1177.0,"foreign_net":7976.0,"institution_net":-6799.0},{"date":"2026-10-02","retail_net":1984.0,"foreign_net":-5434.0,"institution_net":3450.0},{"date":"2026-10-01","retail_net":2309.0,"foreign_net":679.0,"institution_net":-2988.0},{"date":"2026-09-30","retail_net":7202.0,"foreign_net":-7756.0,"institution_net":554.0},{"date":"2026-09-29","retail_net":3487.0,"foreign_net":-18100.0,"institution_net":14613.0},{"date":"2026-09-28","retail_net":-5899.0,"foreign_net":4463.0,"institution_net":1436.0},{"date":"2026-09-23","retail_net":2006.0,"foreign_net":-4563.0,"institution_net":2557.0},{"date":"2026-09-22","retail_net":651.0,"foreign_net":3649.0,"institution_net":-4300.0},{"date":"2026-09-21","retail_net":-575.0,"foreign_net":-7603.0,"institution_net":8178.0},{"date":"2026-09-18","retail_net":10389.0,"foreign_net":-18484.0,"institution_net":8095.0},{"date":"2026-09-17","retail_net":-267.0,"foreign_net":-1252.0,"institution_net":1519.0},{"date":"2026-09-16","retail_net":768.0,"foreign_net":-6062.0,"institution_net":5294.0},{"date":"2026-09-15","retail_net":1626.0,"foreign_net":6603.0,"institution_net":-8229.0},{"date":"2026-09-14","retail_net":1084.0,"foreign_net":4675.0,"institution_net":-5759.0},{"date":"2026-09-11","retail_net":-23551.0,"foreign_net":8778.0,"institution_net":14773.0},{"date":"2026-09-10","retail_net":-4305.0,"foreign_net":-1559.0,"institution_net":5864.0},{"date":"2026-09-09","retail_net":6205.0,"foreign_net":-1810.0,"institution_net":-4395.0},{"date":"2026-09-08","retail_net":1813.0,"foreign_net":-1915.0,"institution_net":102.0},{"date":"2026-09-07","retail_net":6131.0,"foreign_net":-24438.0,"institution_net":18307.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2429.0,"foreign_net":-13388.0,"institution_net":15817.0},"d3":{"retail_net":-3999.0,"foreign_net":-19235.0,"institution_net":23234.0},"d7":{"retail_net":-4741.0,"foreign_net":-60940.0,"institution_net":65681.0},"d14":{"retail_net":-2060.0,"foreign_net":-96314.0,"institution_net":98374.0},"d30":{"retail_net":4705.0,"foreign_net":-161688.0,"institution_net":156983.0}},"analysis":"최근 5일 외국인 순매수 -2.40만, 기관 순매수 3.10만. 30일 누적: 외국인 -16.17만, 기관 15.70만.","foreign_flow":-23968.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":31040.0},"insider_trades":[],"price_analysis":{"current":599000.0,"low_30d":568000.0,"support":580600.0,"high_30d":694000.0,"change_1d":-1.3,"change_7d":0.7,"change_30d":-7.0,"resistance":681400.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.73,"per":8.18,"quarter":"2024-Q2"},{"pbr":0.9,"per":9.33,"quarter":"2024-Q3"},{"pbr":0.72,"per":7.04,"quarter":"2024-Q4"},{"pbr":0.76,"per":7.73,"quarter":"2025-Q1"},{"pbr":0.86,"per":9.26,"quarter":"2025-Q2"},{"pbr":0.79,"per":9.71,"quarter":"2025-Q3"},{"pbr":0.77,"per":10.55,"quarter":"2025-Q4"},{"pbr":0.62,"per":9.61,"quarter":"2026-Q1"},{"pbr":0.59,"per":12.64,"quarter":"2026-Q2"},{"pbr":0.74,"per":12.25,"quarter":"현재"}],"timeline":[{"close":355368.8125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":427290.8125,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":327505.7188,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":343272.9688,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":416728.5625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":433532.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":477221.4062,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":440500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":618000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.75,"pbr_5y_low":0.59,"per_5y_avg":9.34,"per_5y_low":7.04,"current_pbr":0.74,"current_per":12.25,"pbr_5y_high":0.9,"per_5y_high":12.64,"pbr_5y_median":0.76,"per_5y_median":9.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":88.9,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","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":"Financial Services","industry":"INSURANCE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 12.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.19,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.73,"per":8.18,"close":355368.8125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":9.33,"close":427290.8125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":7.04,"close":327505.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":7.73,"close":343272.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":9.26,"close":416728.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":9.71,"close":433532.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":10.55,"close":477221.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":9.61,"close":440500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":12.64,"close":618000.0,"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":"12.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.0%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":17353.0,"pbr":null,"per":null,"roa":0.006395104383435191,"roe":0.02040075481084168,"revenue":5651623195458.0,"market_cap":null,"net_income":738734580357.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":115515640725192.0,"total_equity":36211139597855.0,"profit_margin":0.1307119308574382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":885332758419.0,"operating_margin":0.15665105896134568},{"eps":14227.43,"pbr":0.92,"per":11.33,"roa":0.006299253493567702,"roe":0.02626929775999009,"revenue":5570296464635.0,"market_cap":20582500000000.0,"net_income":635218715258.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":100840316381399.0,"total_equity":24181031448259.0,"profit_margin":0.11403678768103476,"dividend_yield":4.23,"fiscal_quarter":"Q1","operating_income":861126626939.0,"operating_margin":0.1545926024595221},{"eps":5249.61,"pbr":null,"per":null,"roa":0.002430076148100334,"roe":0.011007778020159597,"revenue":5460497709927.0,"market_cap":null,"net_income":234381792080.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":96450389944868.0,"total_equity":21292379956314.0,"profit_margin":0.04292315545777115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391258086912.0,"operating_margin":0.07165245874944806},{"eps":12061.06,"pbr":null,"per":null,"roa":0.00594784441804615,"roe":0.028749359287186856,"revenue":5435881867681.0,"market_cap":null,"net_income":538495836783.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":90536301714478.0,"total_equity":18730707401295.0,"profit_margin":0.09906319708392183,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":664063596558.0,"operating_margin":0.1221629926334834},{"eps":14298.21,"pbr":null,"per":null,"roa":0.007218454563703148,"roe":0.03834547267208209,"revenue":5818485751996.0,"market_cap":null,"net_income":638378878364.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":88437057091692.0,"total_equity":16648089953753.0,"profit_margin":0.10971563832480084,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":811464956337.0,"operating_margin":0.13946325400189066},{"eps":13640.88,"pbr":null,"per":null,"roa":0.006875702277062494,"roe":0.03946571705479955,"revenue":5298590934598.0,"market_cap":null,"net_income":609030625028.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":88577224621802.0,"total_equity":15431890523675.0,"profit_margin":0.11494199732446542,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":792356362337.0,"operating_margin":0.14954095760878272},{"eps":4655.91,"pbr":null,"per":null,"roa":0.002381987397243557,"roe":0.013323418167118127,"revenue":5191975558779.0,"market_cap":null,"net_income":207874831396.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":87269492540789.0,"total_equity":15602214746140.0,"profit_margin":0.04003771378401597,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":252806171958.0,"operating_margin":0.048691710717038234},{"eps":12420.83,"pbr":null,"per":null,"roa":0.00647272524275491,"roe":0.03422952583259901,"revenue":4047000000000.0,"market_cap":null,"net_income":554558755128.0,"fiscal_year":2024,"report_date":"2025-10-29","gross_margin":null,"total_assets":85676239038376.0,"total_equity":16201181338009.0,"profit_margin":0.0627625401531999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":717461276711.0,"operating_margin":0.17049666419570053},{"eps":13716.59,"pbr":null,"per":null,"roa":0.0071344449679002445,"roe":0.03657609689021575,"revenue":4990654184386.0,"market_cap":null,"net_income":612410989828.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":85838631117543.0,"total_equity":16743475709455.0,"profit_margin":0.12271156589932006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":782268519767.0,"operating_margin":0.1567466890842573},{"eps":15722.12,"pbr":null,"per":null,"roa":0.00824398875569158,"roe":0.043092400945003974,"revenue":4748331888796.0,"market_cap":null,"net_income":701953136631.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":85147270021005.0,"total_equity":16289487734203.0,"profit_margin":0.14783152337925334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":897060719597.0,"operating_margin":0.18892123394189725},{"eps":3931.54,"pbr":null,"per":null,"roa":0.0020646367549693495,"roe":0.010872713316905107,"revenue":5036887131479.0,"market_cap":null,"net_income":175533414188.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":85019029989421.0,"total_equity":16144398281437.0,"profit_margin":0.034849582610452,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":203396102579.0,"operating_margin":0.04038131037478222},{"eps":10074.0,"pbr":null,"per":null,"roa":0.005308606612934819,"roe":0.028883478567226804,"revenue":4764339742394.0,"market_cap":null,"net_income":429524000623.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":80910873971417.0,"total_equity":14870923515091.0,"profit_margin":0.0901539402828505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":573789085683.0,"operating_margin":0.12043412449731822}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":43444.25,"per":8.18,"date":"2024-06","close":355368.81,"source":"reported"},{"eps":43444.25,"per":7.83,"date":"2024-07","close":340295.34,"source":"reported"},{"eps":43444.25,"per":7.29,"date":"2024-08","close":316543.19,"source":"reported"},{"eps":43444.25,"per":7.24,"date":"2024-09","close":314716.09,"source":"reported"},{"eps":43444.25,"per":7.08,"date":"2024-10","close":307407.75,"source":"reported"},{"eps":43444.25,"per":8.25,"date":"2024-11","close":358566.25,"source":"reported"},{"eps":46515.45,"per":7.04,"date":"2024-12","close":327505.72,"source":"reported"},{"eps":46515.45,"per":7.49,"date":"2025-01","close":348517.22,"source":"reported"},{"eps":46515.45,"per":7.51,"date":"2025-02","close":349430.78,"source":"reported"},{"eps":44434.21,"per":7.73,"date":"2025-03","close":343272.97,"source":"reported"},{"eps":44434.21,"per":8.09,"date":"2025-04","close":359596.44,"source":"reported"},{"eps":44434.21,"per":8.74,"date":"2025-05","close":388402.53,"source":"reported"},{"eps":45015.83,"per":9.26,"date":"2025-06","close":416728.56,"source":"reported"},{"eps":45015.83,"per":9.4,"date":"2025-07","close":422969.88,"source":"reported"},{"eps":45015.83,"per":9.47,"date":"2025-08","close":426330.59,"source":"reported"},{"eps":44656.06,"per":9.71,"date":"2025-09","close":433532.12,"source":"reported"},{"eps":45791.08,"per":9.26,"date":"2025-10","close":423930.09,"source":"reported"},{"eps":45791.08,"per":10.1,"date":"2025-11","close":462338.25,"source":"reported"},{"eps":45249.76,"per":10.55,"date":"2025-12","close":477221.41,"source":"reported"},{"eps":45249.76,"per":10.63,"date":"2026-01","close":481062.25,"source":"reported"},{"eps":45249.76,"per":11.25,"date":"2026-02","close":508908.16,"source":"reported"},{"eps":45836.31,"per":9.61,"date":"2026-03","close":440500.0,"source":"reported"},{"eps":45836.31,"per":10.06,"date":"2026-04","close":461000.0,"source":"reported"},{"eps":45836.31,"per":12.41,"date":"2026-05","close":569000.0,"source":"reported"},{"eps":48891.1,"per":12.64,"date":"2026-06","close":618000.0,"source":"reported"},{"eps":48891.1,"per":12.93,"date":"2026-07","close":632000.0,"source":"reported"},{"eps":48891.1,"per":13.6,"date":"2026-08","close":665000.0,"source":"reported"},{"eps":48891.1,"per":12.97,"date":"2026-09","close":634000.0,"source":"reported"},{"eps":48891.1,"per":12.27,"date":"2026-10","close":600000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.61,"std":1.99,"count":29,"current":12.27,"lower_1sd":7.62,"upper_1sd":11.59},"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":"삼성화재","phase":"above-fold","symbol_resolved":true}