{"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":"2026-10-23T09:41:30.702742+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":52},{"name":"영업이익 성장률","unit":"%","value":2.8,"direction":"higher_better","percentile":54}],"summary":"매출 +1.5%","percentile":53},"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":34.0,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.2,"direction":"higher_better","percentile":37}],"summary":"RSI 34","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.29x (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":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.19,"rating":"poor","direction":"lower_better","percentile":10}],"summary":"순차입금비율 2.2x","percentile":10}},"signals":[],"summary":"삼성화재우(000815)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1.17조. 현재가 389,000원, 전일 대비 +1.3%, 30일 -7.2%. PER 8.3배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4344.00, 기관 순매도 556.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"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":35.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.23},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-7635.714887044218,"grade":"F","trend":"하락","atr_14":10964.285714285714,"rsi_14":34.04255319148936,"sma_20":392600.0,"sma_60":403733.3333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.0로 약세 구간입니다. MACD(-7635.71)가 시그널선(-7267.07)을 하회합니다(데드크로스). 현재가가 SMA20(392600)과 SMA60(403733) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 371759~413441 (현재 위치 41%).","bb_lower":371758.69485852675,"bb_upper":413441.30514147325,"macd_signal":-7267.065921173694},"change_pct":0.91,"chart_data":[{"date":"2024-10-23","open":252916,"high":253806,"low":251135,"close":252471,"volume":5924,"rsi_14":64.06,"sma_20":277075.0,"sma_60":273550.0,"sma_120":268737.5},{"date":"2024-10-24","open":251580,"high":252471,"low":246682,"close":247573,"volume":4164,"rsi_14":64.06,"sma_20":276900.0,"sma_60":273633.33,"sma_120":269045.83},{"date":"2024-10-25","open":247573,"high":248908,"low":245791,"close":247573,"volume":7440,"rsi_14":62.9,"sma_20":276750.0,"sma_60":273783.33,"sma_120":269366.67},{"date":"2024-10-28","open":247573,"high":247573,"low":243565,"close":244901,"volume":9218,"rsi_14":53.97,"sma_20":276725.0,"sma_60":273991.67,"sma_120":269625.0},{"date":"2024-10-29","open":245791,"high":245791,"low":243565,"close":244010,"volume":7606,"rsi_14":55.74,"sma_20":276425.0,"sma_60":274058.33,"sma_120":269870.83},{"date":"2024-10-30","open":244010,"high":244010,"low":238222,"close":239112,"volume":9573,"rsi_14":48.57,"sma_20":275950.0,"sma_60":273983.33,"sma_120":270075.0},{"date":"2024-10-31","open":238222,"high":238667,"low":232878,"close":232878,"volume":20528,"rsi_14":38.27,"sma_20":275300.0,"sma_60":273716.67,"sma_120":270266.67},{"date":"2024-11-01","open":231988,"high":239558,"low":231543,"close":238667,"volume":13442,"rsi_14":39.76,"sma_20":275250.0,"sma_60":273450.0,"sma_120":270533.33},{"date":"2024-11-04","open":239112,"high":239112,"low":233769,"close":236441,"volume":12857,"rsi_14":36.05,"sma_20":275025.0,"sma_60":273233.33,"sma_120":270795.83},{"date":"2024-11-05","open":236441,"high":236886,"low":233769,"close":236886,"volume":6759,"rsi_14":29.49,"sma_20":274700.0,"sma_60":273166.67,"sma_120":271033.33},{"date":"2024-11-06","open":236886,"high":240448,"low":235105,"close":240003,"volume":10216,"rsi_14":37.97,"sma_20":274650.0,"sma_60":273408.33,"sma_120":271287.5},{"date":"2024-11-07","open":239558,"high":240003,"low":235105,"close":236886,"volume":10304,"rsi_14":28.21,"sma_20":274475.0,"sma_60":273516.67,"sma_120":271445.83},{"date":"2024-11-08","open":236886,"high":238222,"low":234660,"close":238222,"volume":7292,"rsi_14":30.0,"sma_20":274300.0,"sma_60":273516.67,"sma_120":271604.17},{"date":"2024-11-11","open":238222,"high":238222,"low":235550,"close":238222,"volume":6449,"rsi_14":30.0,"sma_20":273850.0,"sma_60":273525.0,"sma_120":271729.17},{"date":"2024-11-12","open":238222,"high":238222,"low":236441,"close":237331,"volume":10810,"rsi_14":29.27,"sma_20":273300.0,"sma_60":273525.0,"sma_120":271679.17},{"date":"2024-11-13","open":237776,"high":237776,"low":233324,"close":235550,"volume":8794,"rsi_14":32.0,"sma_20":272425.0,"sma_60":273525.0,"sma_120":271612.5},{"date":"2024-11-14","open":235550,"high":235550,"low":232878,"close":235105,"volume":7649,"rsi_14":31.58,"sma_20":271675.0,"sma_60":273450.0,"sma_120":271483.33},{"date":"2024-11-15","open":234214,"high":235995,"low":230207,"close":230207,"volume":12650,"rsi_14":29.63,"sma_20":270450.0,"sma_60":273391.67,"sma_120":271291.67},{"date":"2024-11-18","open":232433,"high":247573,"low":231543,"close":243120,"volume":29446,"rsi_14":49.07,"sma_20":269925.0,"sma_60":273541.67,"sma_120":271312.5},{"date":"2024-11-19","open":242229,"high":244456,"low":241339,"close":242675,"volume":8177,"rsi_14":54.08,"sma_20":269375.0,"sma_60":273641.67,"sma_120":271291.67},{"date":"2024-11-20","open":240448,"high":247573,"low":240003,"close":247573,"volume":10254,"rsi_14":67.37,"sma_20":269100.0,"sma_60":273758.33,"sma_120":271383.33},{"date":"2024-11-21","open":247573,"high":251135,"low":244901,"close":250244,"volume":10183,"rsi_14":64.77,"sma_20":269250.0,"sma_60":273941.67,"sma_120":271479.17},{"date":"2024-11-22","open":251135,"high":256033,"low":250689,"close":256033,"volume":20593,"rsi_14":72.92,"sma_20":269725.0,"sma_60":274266.67,"sma_120":271633.33},{"date":"2024-11-25","open":256033,"high":256033,"low":252471,"close":253361,"volume":6693,"rsi_14":68.32,"sma_20":270200.0,"sma_60":274491.67,"sma_120":271795.83},{"date":"2024-11-26","open":253361,"high":253361,"low":249799,"close":251135,"volume":3010,"rsi_14":62.63,"sma_20":270600.0,"sma_60":274675.0,"sma_120":271937.5},{"date":"2024-11-27","open":250689,"high":262712,"low":250689,"close":261376,"volume":24696,"rsi_14":73.91,"sma_20":271850.0,"sma_60":275125.0,"sma_120":272175.0},{"date":"2024-11-28","open":260040,"high":262712,"low":258259,"close":260485,"volume":5429,"rsi_14":71.93,"sma_20":273400.0,"sma_60":275625.0,"sma_120":272350.0},{"date":"2024-11-29","open":260040,"high":262712,"low":258259,"close":258704,"volume":9978,"rsi_14":69.49,"sma_20":274525.0,"sma_60":276008.33,"sma_120":272583.33},{"date":"2024-12-02","open":259595,"high":260931,"low":256923,"close":260040,"volume":10901,"rsi_14":71.43,"sma_20":275850.0,"sma_60":276358.33,"sma_120":272829.17},{"date":"2024-12-03","open":260485,"high":276070,"low":260040,"close":276070,"volume":41007,"rsi_14":80.13,"sma_20":278050.0,"sma_60":276900.0,"sma_120":273225.0},{"date":"2024-12-04","open":267165,"high":272063,"low":260040,"close":261821,"volume":38954,"rsi_14":66.48,"sma_20":279275.0,"sma_60":276966.67,"sma_120":273491.67},{"date":"2024-12-05","open":260485,"high":260931,"low":251580,"close":256478,"volume":15324,"rsi_14":66.12,"sma_20":280375.0,"sma_60":277000.0,"sma_120":273716.67},{"date":"2024-12-06","open":253806,"high":258259,"low":252025,"close":254252,"volume":11635,"rsi_14":57.86,"sma_20":281275.0,"sma_60":277041.67,"sma_120":273950.0},{"date":"2024-12-09","open":244010,"high":249799,"low":242675,"close":245791,"volume":24925,"rsi_14":51.98,"sma_20":281700.0,"sma_60":276958.33,"sma_120":274104.17},{"date":"2024-12-10","open":244010,"high":248018,"low":242675,"close":244901,"volume":12113,"rsi_14":48.21,"sma_20":282125.0,"sma_60":276991.67,"sma_120":274275.0},{"date":"2024-12-11","open":246237,"high":252025,"low":244901,"close":248908,"volume":10237,"rsi_14":49.12,"sma_20":282875.0,"sma_60":277066.67,"sma_120":274491.67},{"date":"2024-12-12","open":250244,"high":255142,"low":246682,"close":253806,"volume":12687,"rsi_14":48.52,"sma_20":283925.0,"sma_60":277316.67,"sma_120":274775.0},{"date":"2024-12-13","open":254252,"high":254252,"low":247573,"close":249799,"volume":6563,"rsi_14":47.67,"sma_20":285025.0,"sma_60":277400.0,"sma_120":274983.33},{"date":"2024-12-16","open":251135,"high":254252,"low":246237,"close":247127,"volume":7669,"rsi_14":47.4,"sma_20":285250.0,"sma_60":277366.67,"sma_120":275079.17},{"date":"2024-12-17","open":245791,"high":246682,"low":241784,"close":242229,"volume":11715,"rsi_14":36.65,"sma_20":285225.0,"sma_60":277216.67,"sma_120":275112.5},{"date":"2024-12-18","open":242229,"high":246682,"low":240448,"close":242229,"volume":13193,"rsi_14":37.11,"sma_20":284925.0,"sma_60":277033.33,"sma_120":275220.83},{"date":"2024-12-19","open":240448,"high":241784,"low":237331,"close":240893,"volume":18406,"rsi_14":37.34,"sma_20":284400.0,"sma_60":276850.0,"sma_120":275295.83},{"date":"2024-12-20","open":241784,"high":241784,"low":235995,"close":235995,"volume":21195,"rsi_14":33.73,"sma_20":283275.0,"sma_60":276583.33,"sma_120":275262.5},{"date":"2024-12-23","open":236886,"high":243565,"low":236886,"close":242229,"volume":10481,"rsi_14":23.61,"sma_20":282650.0,"sma_60":276525.0,"sma_120":275270.83},{"date":"2024-12-24","open":242229,"high":244010,"low":241339,"close":243565,"volume":6560,"rsi_14":32.17,"sma_20":282225.0,"sma_60":276416.67,"sma_120":275229.17},{"date":"2024-12-26","open":244901,"high":246237,"low":242675,"close":243565,"volume":7981,"rsi_14":35.92,"sma_20":281225.0,"sma_60":276341.67,"sma_120":275237.5},{"date":"2024-12-27","open":242675,"high":242675,"low":237776,"close":241784,"volume":12713,"rsi_14":36.27,"sma_20":280175.0,"sma_60":276291.67,"sma_120":275225.0},{"date":"2024-12-30","open":236886,"high":248908,"low":235995,"close":244456,"volume":7028,"rsi_14":48.31,"sma_20":279375.0,"sma_60":276383.33,"sma_120":275200.0},{"date":"2025-01-02","open":244010,"high":244901,"low":241339,"close":241784,"volume":8671,"rsi_14":46.24,"sma_20":278350.0,"sma_60":276408.33,"sma_120":275120.83},{"date":"2025-01-03","open":242229,"high":244010,"low":239558,"close":239558,"volume":9066,"rsi_14":38.2,"sma_20":276300.0,"sma_60":276350.0,"sma_120":274991.67},{"date":"2025-01-06","open":240893,"high":242675,"low":238667,"close":242675,"volume":3790,"rsi_14":35.29,"sma_20":275225.0,"sma_60":276383.33,"sma_120":274925.0},{"date":"2025-01-07","open":242229,"high":244456,"low":240003,"close":241784,"volume":3402,"rsi_14":38.46,"sma_20":274400.0,"sma_60":276416.67,"sma_120":274875.0},{"date":"2025-01-08","open":241784,"high":242229,"low":240003,"close":240448,"volume":2706,"rsi_14":40.0,"sma_20":273625.0,"sma_60":276400.0,"sma_120":274783.33},{"date":"2025-01-09","open":240448,"high":244010,"low":240003,"close":242229,"volume":7093,"rsi_14":50.0,"sma_20":273425.0,"sma_60":276325.0,"sma_120":274679.17},{"date":"2025-01-10","open":242229,"high":243565,"low":240448,"close":241339,"volume":5980,"rsi_14":48.57,"sma_20":273225.0,"sma_60":276216.67,"sma_120":274587.5},{"date":"2025-01-13","open":241339,"high":244010,"low":239558,"close":243565,"volume":8274,"rsi_14":54.17,"sma_20":272925.0,"sma_60":276075.0,"sma_120":274541.67},{"date":"2025-01-14","open":243565,"high":244010,"low":240893,"close":241339,"volume":7838,"rsi_14":59.09,"sma_20":272225.0,"sma_60":275941.67,"sma_120":274470.83},{"date":"2025-01-15","open":242675,"high":244901,"low":240893,"close":241339,"volume":8690,"rsi_14":48.08,"sma_20":271750.0,"sma_60":275741.67,"sma_120":274425.0},{"date":"2025-01-16","open":242675,"high":245791,"low":241784,"close":242229,"volume":8712,"rsi_14":47.06,"sma_20":271475.0,"sma_60":275550.0,"sma_120":274395.83},{"date":"2025-01-17","open":241339,"high":243120,"low":241339,"close":241784,"volume":4812,"rsi_14":46.15,"sma_20":271450.0,"sma_60":275350.0,"sma_120":274379.17},{"date":"2025-01-20","open":242675,"high":243565,"low":239112,"close":239558,"volume":4611,"rsi_14":45.28,"sma_20":271300.0,"sma_60":275108.33,"sma_120":274329.17},{"date":"2025-01-21","open":240448,"high":242229,"low":240003,"close":241339,"volume":4629,"rsi_14":43.14,"sma_20":271325.0,"sma_60":274991.67,"sma_120":274312.5},{"date":"2025-01-22","open":241339,"high":241339,"low":234660,"close":235105,"volume":20424,"rsi_14":37.29,"sma_20":271275.0,"sma_60":274758.33,"sma_120":274270.83},{"date":"2025-01-23","open":236441,"high":237776,"low":234214,"close":234214,"volume":7037,"rsi_14":39.29,"sma_20":270825.0,"sma_60":274558.33,"sma_120":274275.0},{"date":"2025-01-24","open":235995,"high":235995,"low":233769,"close":235105,"volume":7933,"rsi_14":33.33,"sma_20":270350.0,"sma_60":274391.67,"sma_120":274225.0},{"date":"2025-01-31","open":235550,"high":255587,"low":235105,"close":253361,"volume":28165,"rsi_14":64.44,"sma_20":270900.0,"sma_60":274658.33,"sma_120":274320.83},{"date":"2025-02-03","open":251580,"high":252471,"low":247127,"close":252471,"volume":12861,"rsi_14":65.17,"sma_20":271500.0,"sma_60":275025.0,"sma_120":274370.83},{"date":"2025-02-04","open":253361,"high":256033,"low":252025,"close":253806,"volume":7120,"rsi_14":64.77,"sma_20":272025.0,"sma_60":275308.33,"sma_120":274379.17},{"date":"2025-02-05","open":254252,"high":255142,"low":250689,"close":252025,"volume":8438,"rsi_14":63.33,"sma_20":272600.0,"sma_60":275600.0,"sma_120":274416.67},{"date":"2025-02-06","open":252025,"high":252471,"low":248463,"close":250244,"volume":7337,"rsi_14":58.43,"sma_20":273200.0,"sma_60":275850.0,"sma_120":274508.33},{"date":"2025-02-07","open":251135,"high":252025,"low":249354,"close":249799,"volume":8327,"rsi_14":61.18,"sma_20":273600.0,"sma_60":276033.33,"sma_120":274720.83},{"date":"2025-02-10","open":250689,"high":251580,"low":247573,"close":249354,"volume":7005,"rsi_14":60.47,"sma_20":274025.0,"sma_60":276266.67,"sma_120":274891.67},{"date":"2025-02-11","open":249799,"high":250689,"low":246682,"close":247573,"volume":7328,"rsi_14":56.82,"sma_20":274425.0,"sma_60":276441.67,"sma_120":274979.17},{"date":"2025-02-12","open":248463,"high":249354,"low":246682,"close":247127,"volume":8781,"rsi_14":56.82,"sma_20":274700.0,"sma_60":276608.33,"sma_120":275066.67},{"date":"2025-02-13","open":246682,"high":247127,"low":241339,"close":245346,"volume":11894,"rsi_14":57.47,"sma_20":274925.0,"sma_60":276758.33,"sma_120":275141.67},{"date":"2025-02-14","open":246682,"high":257814,"low":245791,"close":256923,"volume":21550,"rsi_14":66.06,"sma_20":275675.0,"sma_60":277158.33,"sma_120":275341.67},{"date":"2025-02-17","open":256923,"high":275180,"low":255587,"close":275180,"volume":35288,"rsi_14":83.09,"sma_20":277575.0,"sma_60":277908.33,"sma_120":275679.17},{"date":"2025-02-18","open":274289,"high":274289,"low":260931,"close":264493,"volume":14883,"rsi_14":71.52,"sma_20":278875.0,"sma_60":278550.0,"sma_120":275970.83},{"date":"2025-02-19","open":263157,"high":268500,"low":261821,"close":267610,"volume":5635,"rsi_14":72.39,"sma_20":280300.0,"sma_60":279008.33,"sma_120":276275.0},{"date":"2025-02-20","open":267610,"high":271172,"low":263602,"close":266274,"volume":7586,"rsi_14":61.6,"sma_20":281675.0,"sma_60":279450.0,"sma_120":276545.83},{"date":"2025-02-21","open":263602,"high":264938,"low":260040,"close":260040,"volume":8239,"rsi_14":56.2,"sma_20":282825.0,"sma_60":279683.33,"sma_120":276720.83},{"date":"2025-02-24","open":260040,"high":262267,"low":258259,"close":260485,"volume":5044,"rsi_14":55.56,"sma_20":283900.0,"sma_60":279875.0,"sma_120":276908.33},{"date":"2025-02-25","open":260486,"high":262712,"low":259595,"close":261821,"volume":4714,"rsi_14":58.21,"sma_20":285400.0,"sma_60":279983.33,"sma_120":277125.0},{"date":"2025-02-26","open":261376,"high":266719,"low":260485,"close":260931,"volume":6103,"rsi_14":59.09,"sma_20":286900.0,"sma_60":280125.0,"sma_120":277308.33},{"date":"2025-02-27","open":260931,"high":261821,"low":258259,"close":259150,"volume":5605,"rsi_14":57.78,"sma_20":288250.0,"sma_60":280275.0,"sma_120":277475.0},{"date":"2025-02-28","open":259150,"high":261376,"low":256478,"close":257369,"volume":6442,"rsi_14":56.52,"sma_20":288475.0,"sma_60":280200.0,"sma_120":277662.5},{"date":"2025-03-04","open":258259,"high":261376,"low":256033,"close":259595,"volume":4048,"rsi_14":59.71,"sma_20":288875.0,"sma_60":280183.33,"sma_120":277904.17},{"date":"2025-03-05","open":258704,"high":264493,"low":258704,"close":260931,"volume":6109,"rsi_14":60.99,"sma_20":289275.0,"sma_60":280225.0,"sma_120":278116.67},{"date":"2025-03-06","open":259150,"high":261376,"low":257814,"close":259595,"volume":7241,"rsi_14":61.43,"sma_20":289700.0,"sma_60":280216.67,"sma_120":278287.5},{"date":"2025-03-07","open":260040,"high":260040,"low":253806,"close":254697,"volume":10610,"rsi_14":48.0,"sma_20":289950.0,"sma_60":279816.67,"sma_120":278358.33},{"date":"2025-03-10","open":256478,"high":271617,"low":254697,"close":262712,"volume":8922,"rsi_14":36.27,"sma_20":290675.0,"sma_60":279833.33,"sma_120":278400.0},{"date":"2025-03-11","open":260040,"high":263157,"low":258259,"close":260040,"volume":4502,"rsi_14":44.05,"sma_20":291275.0,"sma_60":279900.0,"sma_120":278450.0},{"date":"2025-03-12","open":260040,"high":262712,"low":258704,"close":260485,"volume":7942,"rsi_14":39.74,"sma_20":292000.0,"sma_60":280016.67,"sma_120":278529.17},{"date":"2025-03-13","open":260485,"high":262267,"low":258259,"close":258259,"volume":4630,"rsi_14":38.75,"sma_20":292625.0,"sma_60":280250.0,"sma_120":278604.17},{"date":"2025-03-14","open":260040,"high":260040,"low":254697,"close":257369,"volume":9742,"rsi_14":45.59,"sma_20":293300.0,"sma_60":280483.33,"sma_120":278737.5},{"date":"2025-03-17","open":258259,"high":259150,"low":256478,"close":257814,"volume":6913,"rsi_14":45.59,"sma_20":293350.0,"sma_60":280650.0,"sma_120":278858.33},{"date":"2025-03-18","open":258259,"high":262267,"low":258259,"close":260931,"volume":6497,"rsi_14":48.61,"sma_20":292550.0,"sma_60":280783.33,"sma_120":279050.0},{"date":"2025-03-19","open":260931,"high":262267,"low":259150,"close":260931,"volume":9036,"rsi_14":50.0,"sma_20":292350.0,"sma_60":280991.67,"sma_120":279195.83},{"date":"2025-03-20","open":261821,"high":264493,"low":261376,"close":261821,"volume":7486,"rsi_14":54.41,"sma_20":292025.0,"sma_60":281266.67,"sma_120":279316.67},{"date":"2025-03-21","open":261376,"high":264493,"low":260040,"close":264493,"volume":15068,"rsi_14":61.43,"sma_20":291925.0,"sma_60":281683.33,"sma_120":279450.0},{"date":"2025-03-24","open":263602,"high":267610,"low":263157,"close":264048,"volume":25879,"rsi_14":57.58,"sma_20":292150.0,"sma_60":282091.67,"sma_120":279562.5},{"date":"2025-03-25","open":267383,"high":270713,"low":264528,"close":267859,"volume":24842,"rsi_14":37.63,"sma_20":291600.0,"sma_60":282275.0,"sma_120":279562.5},{"date":"2025-03-26","open":267859,"high":267859,"low":261674,"close":261674,"volume":12615,"rsi_14":33.98,"sma_20":290650.0,"sma_60":282441.67,"sma_120":279512.5},{"date":"2025-03-27","open":261674,"high":264528,"low":259295,"close":260246,"volume":8470,"rsi_14":36.84,"sma_20":289675.0,"sma_60":282466.67,"sma_120":279495.83},{"date":"2025-03-28","open":261674,"high":261674,"low":257867,"close":259771,"volume":5481,"rsi_14":21.79,"sma_20":288775.0,"sma_60":282458.33,"sma_120":279437.5},{"date":"2025-03-31","open":259771,"high":259771,"low":255964,"close":257867,"volume":7236,"rsi_14":22.37,"sma_20":287875.0,"sma_60":282416.67,"sma_120":279379.17},{"date":"2025-04-01","open":258819,"high":266431,"low":258819,"close":263577,"volume":4924,"rsi_14":32.18,"sma_20":287150.0,"sma_60":282508.33,"sma_120":279400.0},{"date":"2025-04-02","open":264528,"high":266431,"low":261674,"close":263577,"volume":9343,"rsi_14":34.15,"sma_20":286350.0,"sma_60":282550.0,"sma_120":279466.67},{"date":"2025-04-03","open":263101,"high":263101,"low":257867,"close":260246,"volume":7925,"rsi_14":32.18,"sma_20":285450.0,"sma_60":282583.33,"sma_120":279495.83},{"date":"2025-04-04","open":258819,"high":260246,"low":256440,"close":258343,"volume":6068,"rsi_14":30.0,"sma_20":284725.0,"sma_60":282625.0,"sma_120":279487.5},{"date":"2025-04-07","open":255964,"high":255964,"low":249304,"close":251682,"volume":10175,"rsi_14":20.62,"sma_20":283200.0,"sma_60":282491.67,"sma_120":279437.5},{"date":"2025-04-08","open":256916,"high":257867,"low":250255,"close":250255,"volume":8937,"rsi_14":20.0,"sma_20":281750.0,"sma_60":282350.0,"sma_120":279383.33},{"date":"2025-04-09","open":248352,"high":250255,"low":243119,"close":245022,"volume":15427,"rsi_14":16.51,"sma_20":280000.0,"sma_60":282141.67,"sma_120":279270.83},{"date":"2025-04-10","open":252158,"high":253586,"low":250731,"close":253110,"volume":7294,"rsi_14":24.17,"sma_20":278800.0,"sma_60":282041.67,"sma_120":279183.33},{"date":"2025-04-11","open":252158,"high":253110,"low":248828,"close":250731,"volume":4944,"rsi_14":23.39,"sma_20":277525.0,"sma_60":281916.67,"sma_120":279066.67},{"date":"2025-04-14","open":251207,"high":256916,"low":251207,"close":253110,"volume":8383,"rsi_14":34.34,"sma_20":276350.0,"sma_60":281791.67,"sma_120":278933.33},{"date":"2025-04-15","open":255013,"high":256916,"low":252634,"close":256916,"volume":5608,"rsi_14":44.68,"sma_20":275200.0,"sma_60":281775.0,"sma_120":278858.33},{"date":"2025-04-16","open":256440,"high":259295,"low":255013,"close":255013,"volume":5643,"rsi_14":44.21,"sma_20":273950.0,"sma_60":281725.0,"sma_120":278733.33},{"date":"2025-04-17","open":256440,"high":261198,"low":255964,"close":258343,"volume":8491,"rsi_14":48.51,"sma_20":272825.0,"sma_60":281716.67,"sma_120":278633.33},{"date":"2025-04-18","open":260722,"high":265004,"low":245497,"close":263577,"volume":14652,"rsi_14":55.56,"sma_20":271825.0,"sma_60":281808.33,"sma_120":278579.17},{"date":"2025-04-21","open":263577,"high":264528,"low":255964,"close":263577,"volume":6069,"rsi_14":50.0,"sma_20":270850.0,"sma_60":281941.67,"sma_120":278525.0},{"date":"2025-04-22","open":263577,"high":265480,"low":262149,"close":264528,"volume":6041,"rsi_14":51.02,"sma_20":270675.0,"sma_60":282058.33,"sma_120":278525.0},{"date":"2025-04-23","open":265956,"high":267383,"low":264528,"close":265956,"volume":5930,"rsi_14":56.38,"sma_20":270900.0,"sma_60":282316.67,"sma_120":278537.5},{"date":"2025-04-24","open":266431,"high":266431,"low":264052,"close":264052,"volume":5094,"rsi_14":56.38,"sma_20":271100.0,"sma_60":282558.33,"sma_120":278558.33},{"date":"2025-04-25","open":266431,"high":266431,"low":263101,"close":264528,"volume":4894,"rsi_14":66.67,"sma_20":271350.0,"sma_60":282791.67,"sma_120":278591.67},{"date":"2025-04-28","open":264528,"high":265956,"low":263101,"close":264528,"volume":7300,"rsi_14":69.23,"sma_20":271700.0,"sma_60":282683.33,"sma_120":278670.83},{"date":"2025-04-29","open":264528,"high":267859,"low":263577,"close":267383,"volume":11134,"rsi_14":82.19,"sma_20":271900.0,"sma_60":282641.67,"sma_120":278833.33},{"date":"2025-04-30","open":268810,"high":269286,"low":266907,"close":268334,"volume":9831,"rsi_14":77.59,"sma_20":272150.0,"sma_60":282591.67,"sma_120":278950.0},{"date":"2025-05-02","open":268334,"high":273092,"low":265004,"close":272616,"volume":19171,"rsi_14":87.1,"sma_20":272800.0,"sma_60":282650.0,"sma_120":279125.0},{"date":"2025-05-07","open":274044,"high":274044,"low":267383,"close":270237,"volume":14220,"rsi_14":79.03,"sma_20":273425.0,"sma_60":282700.0,"sma_120":279275.0},{"date":"2025-05-08","open":270237,"high":272141,"low":266431,"close":269762,"volume":12377,"rsi_14":74.55,"sma_20":274375.0,"sma_60":282750.0,"sma_120":279391.67},{"date":"2025-05-09","open":271665,"high":271665,"low":265956,"close":267383,"volume":8147,"rsi_14":73.21,"sma_20":275275.0,"sma_60":282766.67,"sma_120":279516.67},{"date":"2025-05-12","open":268334,"high":268810,"low":266907,"close":267859,"volume":8694,"rsi_14":70.0,"sma_20":276475.0,"sma_60":282825.0,"sma_120":279633.33},{"date":"2025-05-13","open":268810,"high":268810,"low":265480,"close":267383,"volume":7322,"rsi_14":60.0,"sma_20":277225.0,"sma_60":282883.33,"sma_120":279745.83},{"date":"2025-05-14","open":268334,"high":268334,"low":263577,"close":266431,"volume":17105,"rsi_14":57.14,"sma_20":278050.0,"sma_60":282958.33,"sma_120":279858.33},{"date":"2025-05-15","open":265480,"high":266431,"low":263577,"close":264528,"volume":10496,"rsi_14":50.0,"sma_20":278650.0,"sma_60":282783.33,"sma_120":279970.83},{"date":"2025-05-16","open":264052,"high":264528,"low":260722,"close":263101,"volume":16124,"rsi_14":43.18,"sma_20":278975.0,"sma_60":282241.67,"sma_120":280075.0},{"date":"2025-05-19","open":262149,"high":267383,"low":260722,"close":264052,"volume":6898,"rsi_14":50.0,"sma_20":279450.0,"sma_60":281916.67,"sma_120":280233.33},{"date":"2025-05-20","open":265004,"high":266907,"low":264052,"close":266907,"volume":5393,"rsi_14":55.32,"sma_20":279900.0,"sma_60":281583.33,"sma_120":280295.83},{"date":"2025-05-21","open":266907,"high":270237,"low":265004,"close":266431,"volume":14422,"rsi_14":54.17,"sma_20":280050.0,"sma_60":281266.67,"sma_120":280358.33},{"date":"2025-05-22","open":266431,"high":269524,"low":261198,"close":262625,"volume":12446,"rsi_14":40.0,"sma_20":280000.0,"sma_60":281000.0,"sma_120":280341.67},{"date":"2025-05-23","open":265480,"high":270713,"low":262625,"close":270237,"volume":14709,"rsi_14":53.12,"sma_20":280300.0,"sma_60":280858.33,"sma_120":280366.67},{"date":"2025-05-26","open":270713,"high":277374,"low":270237,"close":275947,"volume":26079,"rsi_14":55.22,"sma_20":280825.0,"sma_60":280791.67,"sma_120":280387.5},{"date":"2025-05-27","open":272141,"high":279277,"low":272141,"close":276898,"volume":13629,"rsi_14":60.94,"sma_20":281500.0,"sma_60":280758.33,"sma_120":280441.67},{"date":"2025-05-28","open":276898,"high":276898,"low":273568,"close":276422,"volume":7788,"rsi_14":60.94,"sma_20":282125.0,"sma_60":280750.0,"sma_120":280512.5},{"date":"2025-05-29","open":276422,"high":280229,"low":274044,"close":279277,"volume":13949,"rsi_14":69.23,"sma_20":282900.0,"sma_60":280825.0,"sma_120":280512.5},{"date":"2025-05-30","open":278326,"high":281656,"low":277850,"close":280704,"volume":11946,"rsi_14":70.15,"sma_20":283600.0,"sma_60":280883.33,"sma_120":280533.33},{"date":"2025-06-02","open":280704,"high":281656,"low":268334,"close":272141,"volume":19759,"rsi_14":55.95,"sma_20":283800.0,"sma_60":280766.67,"sma_120":280495.83},{"date":"2025-06-04","open":276422,"high":288317,"low":273568,"close":288317,"volume":48983,"rsi_14":69.83,"sma_20":284625.0,"sma_60":280958.33,"sma_120":280587.5},{"date":"2025-06-05","open":289268,"high":293074,"low":284511,"close":291171,"volume":21798,"rsi_14":73.73,"sma_20":285725.0,"sma_60":281291.67,"sma_120":280554.17},{"date":"2025-06-09","open":291171,"high":301163,"low":290220,"close":298308,"volume":22616,"rsi_14":78.46,"sma_20":287225.0,"sma_60":281600.0,"sma_120":280716.67},{"date":"2025-06-10","open":299735,"high":300211,"low":290220,"close":294026,"volume":18315,"rsi_14":72.99,"sma_20":288625.0,"sma_60":281883.33,"sma_120":280891.67},{"date":"2025-06-11","open":294026,"high":296881,"low":292599,"close":296881,"volume":9311,"rsi_14":72.99,"sma_20":290150.0,"sma_60":282208.33,"sma_120":281112.5},{"date":"2025-06-12","open":295929,"high":305444,"low":293550,"close":303066,"volume":21395,"rsi_14":75.84,"sma_20":292025.0,"sma_60":282683.33,"sma_120":281466.67},{"date":"2025-06-13","open":303541,"high":304969,"low":299259,"close":302114,"volume":19780,"rsi_14":79.02,"sma_20":293900.0,"sma_60":283158.33,"sma_120":281820.83},{"date":"2025-06-16","open":302114,"high":309251,"low":302114,"close":309251,"volume":12094,"rsi_14":78.87,"sma_20":296250.0,"sma_60":283750.0,"sma_120":282200.0},{"date":"2025-06-17","open":309251,"high":313057,"low":305444,"close":308775,"volume":9338,"rsi_14":76.34,"sma_20":298650.0,"sma_60":284275.0,"sma_120":282529.17},{"date":"2025-06-18","open":309251,"high":309726,"low":302114,"close":303541,"volume":16878,"rsi_14":70.0,"sma_20":300725.0,"sma_60":284708.33,"sma_120":282850.0},{"date":"2025-06-19","open":304493,"high":307823,"low":303541,"close":306396,"volume":5947,"rsi_14":71.72,"sma_20":302800.0,"sma_60":285175.0,"sma_120":283220.83},{"date":"2025-06-20","open":306396,"high":307348,"low":301163,"close":304969,"volume":11182,"rsi_14":69.01,"sma_20":304825.0,"sma_60":285566.67,"sma_120":283625.0},{"date":"2025-06-23","open":303066,"high":304969,"low":300211,"close":303541,"volume":7922,"rsi_14":66.9,"sma_20":306975.0,"sma_60":285941.67,"sma_120":284016.67},{"date":"2025-06-24","open":307823,"high":311629,"low":304017,"close":311629,"volume":12786,"rsi_14":79.43,"sma_20":309150.0,"sma_60":286708.33,"sma_120":284491.67},{"date":"2025-06-25","open":311629,"high":312581,"low":307348,"close":310202,"volume":5235,"rsi_14":70.91,"sma_20":310950.0,"sma_60":287558.33,"sma_120":285000.0},{"date":"2025-06-26","open":310202,"high":310202,"low":303066,"close":308299,"volume":7475,"rsi_14":66.67,"sma_20":312600.0,"sma_60":288400.0,"sma_120":285433.33},{"date":"2025-06-27","open":308775,"high":310678,"low":304493,"close":306396,"volume":7469,"rsi_14":58.76,"sma_20":314175.0,"sma_60":289216.67,"sma_120":285837.5},{"date":"2025-06-30","open":305920,"high":311154,"low":305444,"close":308299,"volume":5119,"rsi_14":66.3,"sma_20":315700.0,"sma_60":290100.0,"sma_120":286258.33},{"date":"2025-07-01","open":309251,"high":315911,"low":308299,"close":310202,"volume":7562,"rsi_14":65.56,"sma_20":317250.0,"sma_60":290916.67,"sma_120":286712.5},{"date":"2025-07-02","open":310202,"high":311629,"low":305920,"close":310202,"volume":4571,"rsi_14":59.74,"sma_20":319250.0,"sma_60":291733.33,"sma_120":287141.67},{"date":"2025-07-03","open":310202,"high":311629,"low":304969,"close":307823,"volume":8966,"rsi_14":57.5,"sma_20":320275.0,"sma_60":292566.67,"sma_120":287575.0},{"date":"2025-07-04","open":308299,"high":309251,"low":302590,"close":302590,"volume":8575,"rsi_14":40.79,"sma_20":320875.0,"sma_60":293341.67,"sma_120":287983.33},{"date":"2025-07-07","open":302590,"high":305444,"low":300687,"close":303066,"volume":5577,"rsi_14":42.11,"sma_20":321125.0,"sma_60":294241.67,"sma_120":288366.67},{"date":"2025-07-08","open":303541,"high":315911,"low":303541,"close":314008,"volume":19016,"rsi_14":62.5,"sma_20":322175.0,"sma_60":295358.33,"sma_120":288854.17},{"date":"2025-07-09","open":314008,"high":323999,"low":313533,"close":323524,"volume":14919,"rsi_14":67.65,"sma_20":323575.0,"sma_60":296733.33,"sma_120":289437.5},{"date":"2025-07-10","open":323999,"high":337321,"low":323524,"close":334466,"volume":22802,"rsi_14":75.41,"sma_20":325225.0,"sma_60":298158.33,"sma_120":290100.0},{"date":"2025-07-11","open":335894,"high":339224,"low":331136,"close":333039,"volume":9212,"rsi_14":75.41,"sma_20":326850.0,"sma_60":299600.0,"sma_120":290758.33},{"date":"2025-07-14","open":335894,"high":361585,"low":335894,"close":359206,"volume":28097,"rsi_14":81.25,"sma_20":329475.0,"sma_60":301458.33,"sma_120":291625.0},{"date":"2025-07-15","open":359206,"high":359206,"low":344933,"close":350167,"volume":23720,"rsi_14":73.86,"sma_20":331650.0,"sma_60":303091.67,"sma_120":292433.33},{"date":"2025-07-16","open":349215,"high":349215,"low":338273,"close":338748,"volume":15922,"rsi_14":66.33,"sma_20":333500.0,"sma_60":304558.33,"sma_120":293141.67},{"date":"2025-07-17","open":344458,"high":344458,"low":337797,"close":339700,"volume":9371,"rsi_14":68.04,"sma_20":335250.0,"sma_60":305983.33,"sma_120":293850.0},{"date":"2025-07-18","open":339700,"high":342555,"low":330184,"close":335418,"volume":13405,"rsi_14":64.32,"sma_20":336850.0,"sma_60":307241.67,"sma_120":294525.0},{"date":"2025-07-21","open":334942,"high":334942,"low":326378,"close":331136,"volume":8953,"rsi_14":60.78,"sma_20":338300.0,"sma_60":308425.0,"sma_120":295183.33},{"date":"2025-07-22","open":331136,"high":337797,"low":328281,"close":329233,"volume":9101,"rsi_14":59.62,"sma_20":339225.0,"sma_60":309558.33,"sma_120":295808.33},{"date":"2025-07-23","open":330660,"high":336370,"low":326378,"close":330184,"volume":6734,"rsi_14":61.46,"sma_20":340275.0,"sma_60":310683.33,"sma_120":296500.0},{"date":"2025-07-24","open":330660,"high":337321,"low":324000,"close":326854,"volume":8216,"rsi_14":62.69,"sma_20":341250.0,"sma_60":311783.33,"sma_120":297170.83},{"date":"2025-07-25","open":327330,"high":331136,"low":325903,"close":326378,"volume":4926,"rsi_14":62.19,"sma_20":342300.0,"sma_60":312866.67,"sma_120":297829.17},{"date":"2025-07-28","open":326854,"high":328281,"low":314960,"close":315911,"volume":10867,"rsi_14":51.0,"sma_20":342700.0,"sma_60":313766.67,"sma_120":298225.0},{"date":"2025-07-29","open":315911,"high":320193,"low":314484,"close":319718,"volume":6303,"rsi_14":47.87,"sma_20":343200.0,"sma_60":314683.33,"sma_120":298662.5},{"date":"2025-07-30","open":319718,"high":321621,"low":316863,"close":318766,"volume":7092,"rsi_14":40.12,"sma_20":343650.0,"sma_60":315566.67,"sma_120":299079.17},{"date":"2025-07-31","open":318766,"high":320669,"low":297356,"close":315911,"volume":7596,"rsi_14":39.41,"sma_20":344075.0,"sma_60":316325.0,"sma_120":299487.5},{"date":"2025-08-01","open":315911,"high":317814,"low":303066,"close":304969,"volume":19880,"rsi_14":8.7,"sma_20":344200.0,"sma_60":316933.33,"sma_120":299816.67},{"date":"2025-08-04","open":304969,"high":312581,"low":304255,"close":310678,"volume":6917,"rsi_14":18.32,"sma_20":344600.0,"sma_60":317650.0,"sma_120":300200.0},{"date":"2025-08-05","open":313057,"high":325903,"low":312105,"close":320193,"volume":10426,"rsi_14":34.65,"sma_20":344925.0,"sma_60":318575.0,"sma_120":300670.83},{"date":"2025-08-06","open":322572,"high":325903,"low":319242,"close":325427,"volume":9582,"rsi_14":38.97,"sma_20":345025.0,"sma_60":319583.33,"sma_120":301204.17},{"date":"2025-08-07","open":325427,"high":326854,"low":320669,"close":323524,"volume":8567,"rsi_14":40.46,"sma_20":344450.0,"sma_60":320566.67,"sma_120":301725.0},{"date":"2025-08-08","open":323048,"high":323524,"low":319242,"close":321145,"volume":5785,"rsi_14":41.73,"sma_20":343825.0,"sma_60":321525.0,"sma_120":302241.67},{"date":"2025-08-11","open":321621,"high":323999,"low":319718,"close":321145,"volume":6107,"rsi_14":43.09,"sma_20":341825.0,"sma_60":322516.67,"sma_120":302650.0},{"date":"2025-08-12","open":321621,"high":327330,"low":321145,"close":322572,"volume":5287,"rsi_14":43.55,"sma_20":340375.0,"sma_60":323558.33,"sma_120":302900.0},{"date":"2025-08-13","open":326378,"high":326378,"low":317339,"close":321145,"volume":6961,"rsi_14":45.0,"sma_20":339450.0,"sma_60":324558.33,"sma_120":303237.5},{"date":"2025-08-14","open":319242,"high":326854,"low":319242,"close":322572,"volume":5189,"rsi_14":46.72,"sma_20":338550.0,"sma_60":325533.33,"sma_120":303558.33},{"date":"2025-08-18","open":321145,"high":323999,"low":314008,"close":321621,"volume":5307,"rsi_14":55.88,"sma_20":337825.0,"sma_60":326500.0,"sma_120":303883.33},{"date":"2025-08-19","open":322096,"high":324475,"low":318766,"close":324475,"volume":5558,"rsi_14":55.0,"sma_20":337475.0,"sma_60":327583.33,"sma_120":304291.67},{"date":"2025-08-20","open":321621,"high":322096,"low":314008,"close":320193,"volume":12426,"rsi_14":51.4,"sma_20":337000.0,"sma_60":328458.33,"sma_120":304658.33},{"date":"2025-08-21","open":321621,"high":325903,"low":320193,"close":322096,"volume":6725,"rsi_14":56.19,"sma_20":336575.0,"sma_60":329266.67,"sma_120":305029.17},{"date":"2025-08-22","open":323524,"high":324951,"low":319242,"close":321621,"volume":10152,"rsi_14":71.08,"sma_20":336300.0,"sma_60":330050.0,"sma_120":305404.17},{"date":"2025-08-25","open":322096,"high":323524,"low":316387,"close":318766,"volume":10673,"rsi_14":61.04,"sma_20":335900.0,"sma_60":330791.67,"sma_120":305770.83},{"date":"2025-08-26","open":318766,"high":319242,"low":312105,"close":313057,"volume":10554,"rsi_14":39.13,"sma_20":335750.0,"sma_60":331383.33,"sma_120":306104.17},{"date":"2025-08-27","open":313057,"high":313533,"low":307823,"close":308299,"volume":11877,"rsi_14":23.53,"sma_20":335150.0,"sma_60":331866.67,"sma_120":306375.0},{"date":"2025-08-28","open":308775,"high":320669,"low":308299,"close":316863,"volume":16172,"rsi_14":41.46,"sma_20":335050.0,"sma_60":332650.0,"sma_120":306708.33},{"date":"2025-08-29","open":316863,"high":317339,"low":311629,"close":313533,"volume":6185,"rsi_14":40.48,"sma_20":334925.0,"sma_60":333091.67,"sma_120":307025.0},{"date":"2025-09-01","open":317339,"high":317339,"low":310202,"close":314008,"volume":9755,"rsi_14":41.18,"sma_20":335400.0,"sma_60":333491.67,"sma_120":307391.67},{"date":"2025-09-02","open":314008,"high":320193,"low":314008,"close":320193,"volume":8565,"rsi_14":47.37,"sma_20":335900.0,"sma_60":333875.0,"sma_120":307737.5},{"date":"2025-09-03","open":320193,"high":322572,"low":316387,"close":317339,"volume":5908,"rsi_14":45.92,"sma_20":335750.0,"sma_60":334283.33,"sma_120":308083.33},{"date":"2025-09-04","open":317339,"high":319718,"low":314008,"close":319718,"volume":4625,"rsi_14":47.0,"sma_20":335450.0,"sma_60":334683.33,"sma_120":308445.83},{"date":"2025-09-05","open":319718,"high":322572,"low":319242,"close":319718,"volume":5360,"rsi_14":47.96,"sma_20":335250.0,"sma_60":334975.0,"sma_120":308829.17},{"date":"2025-09-08","open":319718,"high":328281,"low":318766,"close":327806,"volume":10242,"rsi_14":53.21,"sma_20":335600.0,"sma_60":335425.0,"sma_120":309291.67},{"date":"2025-09-09","open":327806,"high":336370,"low":326854,"close":335418,"volume":10668,"rsi_14":63.79,"sma_20":336350.0,"sma_60":335883.33,"sma_120":309816.67},{"date":"2025-09-10","open":335894,"high":339224,"low":334942,"close":337321,"volume":5661,"rsi_14":63.79,"sma_20":337125.0,"sma_60":336383.33,"sma_120":310329.17},{"date":"2025-09-11","open":336845,"high":337321,"low":329709,"close":330184,"volume":11493,"rsi_14":56.92,"sma_20":337600.0,"sma_60":336850.0,"sma_120":310779.17},{"date":"2025-09-12","open":333039,"high":333515,"low":328757,"close":331612,"volume":5287,"rsi_14":60.63,"sma_20":338075.0,"sma_60":337291.67,"sma_120":311233.33},{"date":"2025-09-15","open":331612,"high":338273,"low":328281,"close":337321,"volume":11300,"rsi_14":70.08,"sma_20":338900.0,"sma_60":337858.33,"sma_120":311712.5},{"date":"2025-09-16","open":337321,"high":337797,"low":332563,"close":333991,"volume":6882,"rsi_14":71.77,"sma_20":339400.0,"sma_60":338391.67,"sma_120":312166.67},{"date":"2025-09-17","open":333991,"high":333991,"low":325427,"close":326854,"volume":12379,"rsi_14":58.68,"sma_20":339750.0,"sma_60":338658.33,"sma_120":312683.33},{"date":"2025-09-18","open":329187,"high":329187,"low":320227,"close":324000,"volume":6997,"rsi_14":62.28,"sma_20":340000.0,"sma_60":338950.0,"sma_120":313254.17},{"date":"2025-09-19","open":342500,"high":343500,"low":339000,"close":340500,"volume":8054,"rsi_14":58.82,"sma_20":340125.0,"sma_60":339225.0,"sma_120":313812.5},{"date":"2025-09-22","open":324475,"high":328281,"low":323999,"close":327330,"volume":7875,"rsi_14":56.64,"sma_20":340575.0,"sma_60":339591.67,"sma_120":314404.17},{"date":"2025-09-23","open":327330,"high":330184,"low":325427,"close":328281,"volume":5567,"rsi_14":60.55,"sma_20":341375.0,"sma_60":339941.67,"sma_120":315020.83},{"date":"2025-09-24","open":328281,"high":328281,"low":322096,"close":324000,"volume":9829,"rsi_14":53.98,"sma_20":342200.0,"sma_60":340183.33,"sma_120":315550.0},{"date":"2025-09-25","open":323999,"high":325903,"low":319242,"close":322572,"volume":8681,"rsi_14":52.59,"sma_20":342500.0,"sma_60":340400.0,"sma_120":316066.67},{"date":"2025-09-26","open":321145,"high":323999,"low":318766,"close":322096,"volume":6687,"rsi_14":44.0,"sma_20":342950.0,"sma_60":340650.0,"sma_120":316608.33},{"date":"2025-09-29","open":322572,"high":328281,"low":322096,"close":327330,"volume":9335,"rsi_14":41.05,"sma_20":343650.0,"sma_60":341083.33,"sma_120":317212.5},{"date":"2025-09-30","open":327330,"high":327806,"low":321145,"close":324951,"volume":11842,"rsi_14":36.46,"sma_20":343900.0,"sma_60":341466.67,"sma_120":317854.17},{"date":"2025-10-01","open":324951,"high":328281,"low":323999,"close":325903,"volume":5629,"rsi_14":44.58,"sma_20":344350.0,"sma_60":341675.0,"sma_120":318516.67},{"date":"2025-10-02","open":327332,"high":331144,"low":325903,"close":325903,"volume":7844,"rsi_14":41.98,"sma_20":344650.0,"sma_60":341708.33,"sma_120":319220.83},{"date":"2025-10-10","open":325427,"high":330185,"low":320669,"close":324000,"volume":13238,"rsi_14":30.56,"sma_20":344875.0,"sma_60":341525.0,"sma_120":319841.67},{"date":"2025-10-13","open":323048,"high":324475,"low":319242,"close":323524,"volume":5789,"rsi_14":33.33,"sma_20":344650.0,"sma_60":341358.33,"sma_120":320479.17},{"date":"2025-10-14","open":323524,"high":323999,"low":319718,"close":320193,"volume":10826,"rsi_14":37.93,"sma_20":343850.0,"sma_60":340675.0,"sma_120":321066.67},{"date":"2025-10-15","open":320669,"high":325903,"low":314484,"close":325903,"volume":6761,"rsi_14":48.57,"sma_20":343250.0,"sma_60":340250.0,"sma_120":321670.83},{"date":"2025-10-16","open":325903,"high":329233,"low":322096,"close":323048,"volume":9866,"rsi_14":48.57,"sma_20":342875.0,"sma_60":339975.0,"sma_120":322266.67},{"date":"2025-10-17","open":322096,"high":323048,"low":317814,"close":320193,"volume":17222,"rsi_14":39.13,"sma_20":342275.0,"sma_60":339633.33,"sma_120":322808.33},{"date":"2025-10-20","open":320669,"high":326854,"low":319242,"close":325903,"volume":11211,"rsi_14":46.84,"sma_20":341675.0,"sma_60":339466.67,"sma_120":323354.17},{"date":"2025-10-21","open":325903,"high":331136,"low":323524,"close":325903,"volume":10309,"rsi_14":52.86,"sma_20":341250.0,"sma_60":339375.0,"sma_120":323900.0},{"date":"2025-10-22","open":325903,"high":325903,"low":322096,"close":325903,"volume":3760,"rsi_14":55.22,"sma_20":341200.0,"sma_60":339316.67,"sma_120":324437.5},{"date":"2025-10-23","open":322572,"high":329233,"low":322096,"close":325903,"volume":6218,"rsi_14":56.06,"sma_20":341150.0,"sma_60":339241.67,"sma_120":324962.5},{"date":"2025-10-24","open":325903,"high":327330,"low":322572,"close":323524,"volume":7651,"rsi_14":43.33,"sma_20":341125.0,"sma_60":339183.33,"sma_120":325483.33},{"date":"2025-10-27","open":323524,"high":324951,"low":321621,"close":323048,"volume":9368,"rsi_14":46.43,"sma_20":340900.0,"sma_60":339125.0,"sma_120":325995.83},{"date":"2025-10-28","open":322572,"high":325903,"low":320193,"close":324000,"volume":8554,"rsi_14":46.43,"sma_20":340675.0,"sma_60":339266.67,"sma_120":326516.67},{"date":"2025-10-29","open":327806,"high":327806,"low":319718,"close":320669,"volume":16827,"rsi_14":41.94,"sma_20":340500.0,"sma_60":339283.33,"sma_120":326983.33},{"date":"2025-10-30","open":320669,"high":329233,"low":320669,"close":322096,"volume":16522,"rsi_14":46.77,"sma_20":340475.0,"sma_60":339341.67,"sma_120":327454.17},{"date":"2025-10-31","open":322096,"high":323999,"low":320669,"close":321621,"volume":10967,"rsi_14":46.77,"sma_20":340450.0,"sma_60":339441.67,"sma_120":327883.33},{"date":"2025-11-03","open":321145,"high":321621,"low":315911,"close":316863,"volume":21935,"rsi_14":44.62,"sma_20":339900.0,"sma_60":339650.0,"sma_120":328291.67},{"date":"2025-11-04","open":316863,"high":317814,"low":312581,"close":314484,"volume":14659,"rsi_14":29.31,"sma_20":339350.0,"sma_60":339716.67,"sma_120":328683.33},{"date":"2025-11-05","open":314484,"high":326378,"low":312105,"close":325427,"volume":28802,"rsi_14":53.33,"sma_20":339325.0,"sma_60":339808.33,"sma_120":329191.67},{"date":"2025-11-06","open":325427,"high":345409,"low":321145,"close":342555,"volume":41442,"rsi_14":72.38,"sma_20":340225.0,"sma_60":340108.33,"sma_120":329845.83},{"date":"2025-11-07","open":342555,"high":363964,"low":328281,"close":341603,"volume":16584,"rsi_14":67.37,"sma_20":341150.0,"sma_60":340425.0,"sma_120":330495.83},{"date":"2025-11-10","open":347788,"high":356828,"low":341603,"close":352546,"volume":16550,"rsi_14":73.73,"sma_20":342675.0,"sma_60":340975.0,"sma_120":331250.0},{"date":"2025-11-11","open":350167,"high":359682,"low":337797,"close":349215,"volume":10000,"rsi_14":69.6,"sma_20":344200.0,"sma_60":341466.67,"sma_120":331991.67},{"date":"2025-11-12","open":349215,"high":366343,"low":349215,"close":363488,"volume":22571,"rsi_14":75.48,"sma_20":346175.0,"sma_60":342183.33,"sma_120":332870.83},{"date":"2025-11-13","open":362537,"high":365391,"low":356352,"close":357303,"volume":11675,"rsi_14":71.78,"sma_20":347975.0,"sma_60":342816.67,"sma_120":333687.5},{"date":"2025-11-14","open":357303,"high":370625,"low":348264,"close":353497,"volume":18303,"rsi_14":68.82,"sma_20":349725.0,"sma_60":343358.33,"sma_120":334445.83},{"date":"2025-11-17","open":353497,"high":353497,"low":339700,"close":340651,"volume":19898,"rsi_14":58.97,"sma_20":350500.0,"sma_60":343691.67,"sma_120":335095.83},{"date":"2025-11-18","open":340651,"high":341127,"low":331136,"close":331612,"volume":12603,"rsi_14":55.56,"sma_20":350800.0,"sma_60":343816.67,"sma_120":335700.0},{"date":"2025-11-19","open":335894,"high":338748,"low":331612,"close":334942,"volume":5879,"rsi_14":56.4,"sma_20":351275.0,"sma_60":344075.0,"sma_120":336266.67},{"date":"2025-11-20","open":335418,"high":340176,"low":334942,"close":335894,"volume":6482,"rsi_14":57.08,"sma_20":351800.0,"sma_60":344316.67,"sma_120":336791.67},{"date":"2025-11-21","open":335894,"high":340176,"low":332088,"close":336845,"volume":8460,"rsi_14":60.29,"sma_20":352500.0,"sma_60":344583.33,"sma_120":337316.67},{"date":"2025-11-24","open":337797,"high":342555,"low":335418,"close":339224,"volume":5374,"rsi_14":62.75,"sma_20":353350.0,"sma_60":344941.67,"sma_120":337866.67},{"date":"2025-11-25","open":342079,"high":346836,"low":336845,"close":343506,"volume":8678,"rsi_14":60.0,"sma_20":354375.0,"sma_60":345475.0,"sma_120":338429.17},{"date":"2025-11-26","open":347312,"high":354925,"low":344458,"close":353497,"volume":12630,"rsi_14":56.57,"sma_20":356100.0,"sma_60":346266.67,"sma_120":339066.67},{"date":"2025-11-27","open":353497,"high":358731,"low":353021,"close":353021,"volume":4031,"rsi_14":56.9,"sma_20":357725.0,"sma_60":346900.0,"sma_120":339775.0},{"date":"2025-11-28","open":353497,"high":354925,"low":350167,"close":352070,"volume":3115,"rsi_14":49.67,"sma_20":359325.0,"sma_60":347575.0,"sma_120":340333.33},{"date":"2025-12-01","open":353497,"high":361585,"low":351594,"close":361110,"volume":14719,"rsi_14":57.58,"sma_20":361650.0,"sma_60":348400.0,"sma_120":340945.83},{"date":"2025-12-02","open":361585,"high":363964,"low":358255,"close":361585,"volume":8900,"rsi_14":48.53,"sma_20":364125.0,"sma_60":349125.0,"sma_120":341500.0},{"date":"2025-12-03","open":361585,"high":363488,"low":355876,"close":363488,"volume":11480,"rsi_14":55.12,"sma_20":366125.0,"sma_60":349933.33,"sma_120":342108.33},{"date":"2025-12-04","open":361585,"high":361585,"low":354925,"close":355876,"volume":14085,"rsi_14":51.85,"sma_20":366825.0,"sma_60":350566.67,"sma_120":342625.0},{"date":"2025-12-05","open":357779,"high":365867,"low":353497,"close":360634,"volume":11828,"rsi_14":67.8,"sma_20":367825.0,"sma_60":351283.33,"sma_120":343129.17},{"date":"2025-12-08","open":361585,"high":361585,"low":354925,"close":356828,"volume":6813,"rsi_14":74.77,"sma_20":368050.0,"sma_60":351791.67,"sma_120":343608.33},{"date":"2025-12-09","open":358731,"high":358731,"low":353973,"close":355876,"volume":9736,"rsi_14":71.57,"sma_20":368400.0,"sma_60":352150.0,"sma_120":344016.67},{"date":"2025-12-10","open":358255,"high":358255,"low":352070,"close":355400,"volume":9177,"rsi_14":70.3,"sma_20":367975.0,"sma_60":352466.67,"sma_120":344425.0},{"date":"2025-12-11","open":356352,"high":360158,"low":353973,"close":360158,"volume":8290,"rsi_14":72.48,"sma_20":368125.0,"sma_60":352991.67,"sma_120":344920.83},{"date":"2025-12-12","open":370149,"high":370149,"low":357303,"close":359206,"volume":8781,"rsi_14":69.81,"sma_20":368425.0,"sma_60":353475.0,"sma_120":345383.33},{"date":"2025-12-15","open":359206,"high":363488,"low":355876,"close":358255,"volume":8895,"rsi_14":65.66,"sma_20":369350.0,"sma_60":353841.67,"sma_120":345850.0},{"date":"2025-12-16","open":359206,"high":359682,"low":356352,"close":358255,"volume":3863,"rsi_14":56.41,"sma_20":370750.0,"sma_60":354266.67,"sma_120":346329.17},{"date":"2025-12-17","open":357303,"high":362061,"low":354925,"close":360158,"volume":6225,"rsi_14":59.26,"sma_20":372075.0,"sma_60":354850.0,"sma_120":346754.17},{"date":"2025-12-18","open":359682,"high":359682,"low":354925,"close":355400,"volume":8792,"rsi_14":53.93,"sma_20":373100.0,"sma_60":355350.0,"sma_120":347150.0},{"date":"2025-12-19","open":358731,"high":358731,"low":354449,"close":355876,"volume":9011,"rsi_14":42.25,"sma_20":374100.0,"sma_60":355908.33,"sma_120":347566.67},{"date":"2025-12-22","open":357779,"high":359682,"low":353021,"close":355400,"volume":10945,"rsi_14":40.85,"sma_20":374950.0,"sma_60":356400.0,"sma_120":347995.83},{"date":"2025-12-23","open":355400,"high":357779,"low":353021,"close":355876,"volume":9207,"rsi_14":38.24,"sma_20":375600.0,"sma_60":356883.33,"sma_120":348412.5},{"date":"2025-12-24","open":355876,"high":356828,"low":352070,"close":353973,"volume":10503,"rsi_14":46.43,"sma_20":375625.0,"sma_60":357408.33,"sma_120":348795.83},{"date":"2025-12-26","open":355876,"high":356352,"low":350167,"close":351594,"volume":13894,"rsi_14":31.37,"sma_20":375550.0,"sma_60":357916.67,"sma_120":349158.33},{"date":"2025-12-29","open":351118,"high":355400,"low":348264,"close":354925,"volume":6636,"rsi_14":46.0,"sma_20":375700.0,"sma_60":358491.67,"sma_120":349570.83},{"date":"2025-12-30","open":354925,"high":363013,"low":353497,"close":359206,"volume":12869,"rsi_14":56.14,"sma_20":375600.0,"sma_60":359050.0,"sma_120":350066.67},{"date":"2026-01-02","open":360634,"high":361585,"low":357303,"close":359682,"volume":6045,"rsi_14":57.89,"sma_20":375500.0,"sma_60":359658.33,"sma_120":350562.5},{"date":"2026-01-05","open":358731,"high":362537,"low":354925,"close":361110,"volume":13197,"rsi_14":52.0,"sma_20":375375.0,"sma_60":360275.0,"sma_120":350975.0},{"date":"2026-01-06","open":361110,"high":363488,"low":355400,"close":357303,"volume":12605,"rsi_14":46.43,"sma_20":375450.0,"sma_60":360833.33,"sma_120":351270.83},{"date":"2026-01-07","open":358731,"high":358731,"low":352546,"close":353497,"volume":10443,"rsi_14":41.94,"sma_20":375075.0,"sma_60":361350.0,"sma_120":351437.5},{"date":"2026-01-08","open":353497,"high":353497,"low":347312,"close":347312,"volume":13628,"rsi_14":34.67,"sma_20":374575.0,"sma_60":361766.67,"sma_120":351562.5},{"date":"2026-01-09","open":349215,"high":350167,"low":337797,"close":342555,"volume":21347,"rsi_14":27.16,"sma_20":373875.0,"sma_60":362158.33,"sma_120":351416.67},{"date":"2026-01-12","open":342555,"high":346361,"low":339224,"close":342079,"volume":10378,"rsi_14":30.56,"sma_20":373175.0,"sma_60":362441.67,"sma_120":351345.83},{"date":"2026-01-13","open":342079,"high":344458,"low":338748,"close":340176,"volume":10613,"rsi_14":28.0,"sma_20":372125.0,"sma_60":362741.67,"sma_120":351358.33},{"date":"2026-01-14","open":341127,"high":344458,"low":339224,"close":343982,"volume":8114,"rsi_14":35.37,"sma_20":371325.0,"sma_60":363158.33,"sma_120":351395.83},{"date":"2026-01-15","open":344458,"high":345885,"low":341603,"close":343030,"volume":12269,"rsi_14":33.73,"sma_20":370525.0,"sma_60":363458.33,"sma_120":351462.5},{"date":"2026-01-16","open":343506,"high":359682,"low":343506,"close":352070,"volume":25259,"rsi_14":47.96,"sma_20":370200.0,"sma_60":363916.67,"sma_120":351645.83},{"date":"2026-01-19","open":352070,"high":352070,"low":346361,"close":348264,"volume":12939,"rsi_14":46.53,"sma_20":369575.0,"sma_60":364308.33,"sma_120":351812.5},{"date":"2026-01-20","open":349691,"high":357303,"low":347788,"close":355400,"volume":20603,"rsi_14":50.46,"sma_20":369575.0,"sma_60":364825.0,"sma_120":352033.33},{"date":"2026-01-21","open":354449,"high":356352,"low":348740,"close":353973,"volume":10782,"rsi_14":44.66,"sma_20":369475.0,"sma_60":365358.33,"sma_120":352270.83},{"date":"2026-01-22","open":352070,"high":356352,"low":350167,"close":351118,"volume":10890,"rsi_14":41.67,"sma_20":369250.0,"sma_60":365850.0,"sma_120":352487.5},{"date":"2026-01-23","open":351594,"high":353021,"low":349691,"close":352070,"volume":10619,"rsi_14":41.12,"sma_20":369050.0,"sma_60":366341.67,"sma_120":352804.17},{"date":"2026-01-26","open":352070,"high":356828,"low":350643,"close":353497,"volume":13444,"rsi_14":46.08,"sma_20":369025.0,"sma_60":366916.67,"sma_120":353100.0},{"date":"2026-01-27","open":354449,"high":357779,"low":352070,"close":354925,"volume":15166,"rsi_14":51.55,"sma_20":369200.0,"sma_60":367491.67,"sma_120":353416.67},{"date":"2026-01-28","open":356828,"high":361110,"low":353497,"close":353973,"volume":14073,"rsi_14":58.14,"sma_20":369150.0,"sma_60":368058.33,"sma_120":353750.0},{"date":"2026-01-29","open":353973,"high":359206,"low":348264,"close":358255,"volume":17193,"rsi_14":69.41,"sma_20":369100.0,"sma_60":368783.33,"sma_120":354216.67},{"date":"2026-01-30","open":357779,"high":361110,"low":353973,"close":357303,"volume":16600,"rsi_14":68.6,"sma_20":368975.0,"sma_60":369533.33,"sma_120":354625.0},{"date":"2026-02-02","open":356828,"high":356828,"low":345409,"close":346836,"volume":27760,"rsi_14":56.73,"sma_20":368225.0,"sma_60":369908.33,"sma_120":354858.33},{"date":"2026-02-03","open":351118,"high":358255,"low":350643,"close":356352,"volume":19125,"rsi_14":61.21,"sma_20":368175.0,"sma_60":370150.0,"sma_120":355129.17},{"date":"2026-02-04","open":356352,"high":371576,"low":355876,"close":370149,"volume":24716,"rsi_14":69.93,"sma_20":369050.0,"sma_60":370650.0,"sma_120":355537.5},{"date":"2026-02-05","open":369673,"high":370149,"low":363488,"close":365392,"volume":18654,"rsi_14":60.45,"sma_20":370000.0,"sma_60":370875.0,"sma_120":355925.0},{"date":"2026-02-06","open":363488,"high":370149,"low":354449,"close":370149,"volume":20264,"rsi_14":66.91,"sma_20":371450.0,"sma_60":371241.67,"sma_120":356354.17},{"date":"2026-02-09","open":373480,"high":385374,"low":373480,"close":379665,"volume":23806,"rsi_14":68.09,"sma_20":373425.0,"sma_60":371525.0,"sma_120":356854.17},{"date":"2026-02-10","open":384898,"high":385374,"low":379189,"close":381568,"volume":16241,"rsi_14":70.42,"sma_20":375600.0,"sma_60":371950.0,"sma_120":357383.33},{"date":"2026-02-11","open":384898,"high":398695,"low":383471,"close":394889,"volume":20227,"rsi_14":78.05,"sma_20":378275.0,"sma_60":372675.0,"sma_120":358016.67},{"date":"2026-02-12","open":396792,"high":412493,"low":396792,"close":408211,"volume":27168,"rsi_14":81.05,"sma_20":381700.0,"sma_60":373858.33,"sma_120":358775.0},{"date":"2026-02-13","open":408687,"high":414396,"low":400123,"close":402977,"volume":18599,"rsi_14":76.26,"sma_20":384375.0,"sma_60":375108.33,"sma_120":359462.5},{"date":"2026-02-19","open":407735,"high":411065,"low":397744,"close":410114,"volume":16213,"rsi_14":77.62,"sma_20":387625.0,"sma_60":376425.0,"sma_120":360250.0},{"date":"2026-02-20","open":410114,"high":449603,"low":410114,"close":430096,"volume":27670,"rsi_14":82.0,"sma_20":391550.0,"sma_60":378075.0,"sma_120":361195.83},{"date":"2026-02-23","open":442466,"high":447224,"low":406308,"close":408211,"volume":29412,"rsi_14":68.29,"sma_20":394400.0,"sma_60":379325.0,"sma_120":361954.17},{"date":"2026-02-24","open":408687,"high":410590,"low":393938,"close":400598,"volume":23813,"rsi_14":65.12,"sma_20":397000.0,"sma_60":380400.0,"sma_120":362670.83},{"date":"2026-02-25","open":403929,"high":405356,"low":394413,"close":404405,"volume":19293,"rsi_14":71.08,"sma_20":399750.0,"sma_60":381466.67,"sma_120":363470.83},{"date":"2026-02-26","open":404405,"high":404405,"low":394889,"close":395841,"volume":17252,"rsi_14":64.56,"sma_20":401975.0,"sma_60":382208.33,"sma_120":364237.5},{"date":"2026-02-27","open":396317,"high":398220,"low":386325,"close":391559,"volume":15641,"rsi_14":58.49,"sma_20":403900.0,"sma_60":382883.33,"sma_120":364891.67},{"date":"2026-03-03","open":390132,"high":393938,"low":381568,"close":382043,"volume":20659,"rsi_14":56.36,"sma_20":405375.0,"sma_60":383408.33,"sma_120":365491.67},{"date":"2026-03-04","open":380616,"high":381092,"low":346361,"close":358255,"volume":39758,"rsi_14":46.03,"sma_20":405375.0,"sma_60":383358.33,"sma_120":365879.17},{"date":"2026-03-05","open":385374,"high":385374,"low":366819,"close":370625,"volume":23862,"rsi_14":47.04,"sma_20":406075.0,"sma_60":383516.67,"sma_120":366320.83},{"date":"2026-03-06","open":364440,"high":378713,"low":363013,"close":374431,"volume":14259,"rsi_14":47.69,"sma_20":407525.0,"sma_60":383708.33,"sma_120":366820.83},{"date":"2026-03-09","open":366343,"high":370625,"low":358255,"close":363964,"volume":20657,"rsi_14":39.81,"sma_20":407925.0,"sma_60":383850.0,"sma_120":367208.33},{"date":"2026-03-10","open":375383,"high":380616,"low":369673,"close":373004,"volume":16668,"rsi_14":38.06,"sma_20":408075.0,"sma_60":384066.67,"sma_120":367675.0},{"date":"2026-03-11","open":380616,"high":387277,"low":371577,"close":375858,"volume":20001,"rsi_14":40.66,"sma_20":408625.0,"sma_60":384400.0,"sma_120":368095.83},{"date":"2026-03-12","open":371577,"high":380616,"low":368246,"close":375858,"volume":13662,"rsi_14":37.59,"sma_20":408925.0,"sma_60":384750.0,"sma_120":368450.0},{"date":"2026-03-13","open":375858,"high":376810,"low":368246,"close":369673,"volume":17142,"rsi_14":25.67,"sma_20":408400.0,"sma_60":385000.0,"sma_120":368733.33},{"date":"2026-03-16","open":370149,"high":371101,"low":363013,"close":364916,"volume":15203,"rsi_14":29.78,"sma_20":407525.0,"sma_60":385083.33,"sma_120":369037.5},{"date":"2026-03-17","open":371101,"high":374431,"low":367770,"close":373480,"volume":10081,"rsi_14":37.44,"sma_20":406400.0,"sma_60":385333.33,"sma_120":369404.17},{"date":"2026-03-18","open":375858,"high":382043,"low":374431,"close":380616,"volume":16266,"rsi_14":39.32,"sma_20":404950.0,"sma_60":385725.0,"sma_120":369783.33},{"date":"2026-03-19","open":377762,"high":378237,"low":373004,"close":373955,"volume":11231,"rsi_14":40.0,"sma_20":403425.0,"sma_60":386000.0,"sma_120":370133.33},{"date":"2026-03-20","open":377762,"high":384898,"low":375858,"close":375858,"volume":17914,"rsi_14":42.67,"sma_20":401625.0,"sma_60":386275.0,"sma_120":370562.5},{"date":"2026-03-23","open":374907,"high":374907,"low":361585,"close":361585,"volume":31134,"rsi_14":40.85,"sma_20":398025.0,"sma_60":386383.33,"sma_120":370866.67},{"date":"2026-03-24","open":373480,"high":378713,"low":365392,"close":377762,"volume":15012,"rsi_14":59.36,"sma_20":396425.0,"sma_60":386766.67,"sma_120":371337.5},{"date":"2026-03-25","open":380616,"high":387277,"low":380616,"close":382995,"volume":41174,"rsi_14":56.37,"sma_20":395500.0,"sma_60":387250.0,"sma_120":371825.0},{"date":"2026-03-26","open":385000,"high":385500,"low":375000,"close":377500,"volume":41150,"rsi_14":43.5,"sma_20":393125.0,"sma_60":387308.33,"sma_120":372095.83},{"date":"2026-03-27","open":365000,"high":379500,"low":365000,"close":379500,"volume":25193,"rsi_14":48.68,"sma_20":391300.0,"sma_60":387433.33,"sma_120":372420.83},{"date":"2026-03-30","open":373500,"high":374500,"low":366000,"close":367000,"volume":22537,"rsi_14":39.32,"sma_20":389075.0,"sma_60":387391.67,"sma_120":372654.17},{"date":"2026-03-31","open":366500,"high":367000,"low":356500,"close":356500,"volume":26815,"rsi_14":34.54,"sma_20":386825.0,"sma_60":387116.67,"sma_120":372804.17},{"date":"2026-04-01","open":367000,"high":368000,"low":359000,"close":363500,"volume":20456,"rsi_14":38.02,"sma_20":386175.0,"sma_60":386883.33,"sma_120":372966.67},{"date":"2026-04-02","open":364000,"high":368500,"low":358500,"close":361000,"volume":12037,"rsi_14":39.22,"sma_20":384750.0,"sma_60":386600.0,"sma_120":373129.17},{"date":"2026-04-03","open":364500,"high":366000,"low":361500,"close":363000,"volume":10859,"rsi_14":41.77,"sma_20":383225.0,"sma_60":386325.0,"sma_120":373300.0},{"date":"2026-04-06","open":363000,"high":366000,"low":361000,"close":363000,"volume":5092,"rsi_14":37.23,"sma_20":382250.0,"sma_60":386116.67,"sma_120":373475.0},{"date":"2026-04-07","open":363500,"high":367500,"low":361500,"close":364000,"volume":7867,"rsi_14":33.49,"sma_20":380850.0,"sma_60":385991.67,"sma_120":373670.83},{"date":"2026-04-08","open":370500,"high":377500,"low":370500,"close":377000,"volume":17251,"rsi_14":43.04,"sma_20":379950.0,"sma_60":386191.67,"sma_120":373979.17},{"date":"2026-04-09","open":376000,"high":376500,"low":370000,"close":375500,"volume":9427,"rsi_14":41.48,"sma_20":378975.0,"sma_60":386450.0,"sma_120":374304.17},{"date":"2026-04-10","open":378000,"high":378000,"low":374000,"close":377500,"volume":15658,"rsi_14":48.77,"sma_20":378425.0,"sma_60":386750.0,"sma_120":374595.83},{"date":"2026-04-13","open":376000,"high":379000,"low":372000,"close":377000,"volume":11833,"rsi_14":38.24,"sma_20":378100.0,"sma_60":387075.0,"sma_120":374908.33},{"date":"2026-04-14","open":380000,"high":386500,"low":377000,"close":381500,"volume":28082,"rsi_14":37.5,"sma_20":377550.0,"sma_60":387408.33,"sma_120":375283.33},{"date":"2026-04-15","open":387000,"high":388000,"low":364000,"close":377000,"volume":30779,"rsi_14":49.61,"sma_20":376400.0,"sma_60":387683.33,"sma_120":375570.83},{"date":"2026-04-16","open":377500,"high":382000,"low":376000,"close":376000,"volume":16420,"rsi_14":47.2,"sma_20":375550.0,"sma_60":387783.33,"sma_120":375850.0},{"date":"2026-04-17","open":377000,"high":381500,"low":371000,"close":376500,"volume":14712,"rsi_14":59.41,"sma_20":374625.0,"sma_60":387958.33,"sma_120":376133.33},{"date":"2026-04-20","open":376500,"high":377000,"low":370000,"close":376500,"volume":13378,"rsi_14":75.0,"sma_20":374450.0,"sma_60":388008.33,"sma_120":376416.67},{"date":"2026-04-21","open":377500,"high":378000,"low":371500,"close":372500,"volume":20242,"rsi_14":62.16,"sma_20":373225.0,"sma_60":388016.67,"sma_120":376687.5},{"date":"2026-04-22","open":372000,"high":372500,"low":369500,"close":370500,"volume":11750,"rsi_14":63.01,"sma_20":371625.0,"sma_60":388041.67,"sma_120":376945.83},{"date":"2026-04-23","open":371500,"high":374000,"low":367000,"close":371000,"volume":17003,"rsi_14":61.43,"sma_20":371300.0,"sma_60":388058.33,"sma_120":377200.0},{"date":"2026-04-24","open":371000,"high":371000,"low":365500,"close":367000,"volume":20496,"rsi_14":55.13,"sma_20":370675.0,"sma_60":387983.33,"sma_120":377450.0},{"date":"2026-04-27","open":366000,"high":370000,"low":365000,"close":367500,"volume":13620,"rsi_14":54.55,"sma_20":370700.0,"sma_60":387891.67,"sma_120":377691.67},{"date":"2026-04-28","open":367500,"high":378500,"low":367500,"close":378000,"volume":17440,"rsi_14":51.39,"sma_20":371775.0,"sma_60":387991.67,"sma_120":378025.0},{"date":"2026-04-29","open":378000,"high":378000,"low":369500,"close":371000,"volume":10774,"rsi_14":44.58,"sma_20":372150.0,"sma_60":387900.0,"sma_120":378341.67},{"date":"2026-04-30","open":371000,"high":374500,"low":367000,"close":372500,"volume":10876,"rsi_14":43.9,"sma_20":372725.0,"sma_60":387850.0,"sma_120":378691.67},{"date":"2026-05-04","open":373000,"high":374000,"low":369500,"close":373000,"volume":25297,"rsi_14":45.12,"sma_20":373225.0,"sma_60":387991.67,"sma_120":378950.0},{"date":"2026-05-06","open":375000,"high":378500,"low":371500,"close":375000,"volume":36184,"rsi_14":41.56,"sma_20":373825.0,"sma_60":388000.0,"sma_120":379075.0},{"date":"2026-05-07","open":375000,"high":378000,"low":372000,"close":377500,"volume":26422,"rsi_14":50.68,"sma_20":374500.0,"sma_60":387808.33,"sma_120":379229.17},{"date":"2026-05-08","open":377000,"high":383000,"low":371000,"close":379000,"volume":27192,"rsi_14":54.05,"sma_20":374600.0,"sma_60":387725.0,"sma_120":379300.0},{"date":"2026-05-11","open":380000,"high":384000,"low":375000,"close":379500,"volume":28898,"rsi_14":54.05,"sma_20":374800.0,"sma_60":387566.67,"sma_120":379404.17},{"date":"2026-05-12","open":379500,"high":382500,"low":371000,"close":379000,"volume":32490,"rsi_14":53.33,"sma_20":374875.0,"sma_60":387233.33,"sma_120":379379.17},{"date":"2026-05-13","open":379000,"high":382000,"low":371000,"close":374000,"volume":27970,"rsi_14":51.95,"sma_20":374725.0,"sma_60":386783.33,"sma_120":379366.67},{"date":"2026-05-14","open":374000,"high":384500,"low":374000,"close":382000,"volume":34897,"rsi_14":62.92,"sma_20":374750.0,"sma_60":386233.33,"sma_120":379454.17},{"date":"2026-05-15","open":383000,"high":392000,"low":378000,"close":382000,"volume":41852,"rsi_14":62.5,"sma_20":375000.0,"sma_60":385450.0,"sma_120":379654.17},{"date":"2026-05-18","open":382000,"high":387000,"low":373500,"close":387000,"volume":26721,"rsi_14":72.22,"sma_20":375550.0,"sma_60":384841.67,"sma_120":379975.0},{"date":"2026-05-19","open":387500,"high":393500,"low":377500,"close":379500,"volume":23794,"rsi_14":61.54,"sma_20":375700.0,"sma_60":383983.33,"sma_120":380204.17},{"date":"2026-05-20","open":378500,"high":378500,"low":370500,"close":374500,"volume":22808,"rsi_14":46.24,"sma_20":375600.0,"sma_60":382691.67,"sma_120":380383.33},{"date":"2026-05-21","open":378500,"high":390000,"low":377500,"close":390000,"volume":29761,"rsi_14":67.27,"sma_20":376475.0,"sma_60":382041.67,"sma_120":380683.33},{"date":"2026-05-22","open":394000,"high":397500,"low":390000,"close":393000,"volume":11087,"rsi_14":68.14,"sma_20":377600.0,"sma_60":381575.0,"sma_120":380987.5},{"date":"2026-05-26","open":393000,"high":399500,"low":389500,"close":392000,"volume":31063,"rsi_14":66.67,"sma_20":378650.0,"sma_60":381025.0,"sma_120":381245.83},{"date":"2026-05-27","open":394000,"high":396500,"low":380000,"close":381500,"volume":25920,"rsi_14":54.96,"sma_20":379375.0,"sma_60":380450.0,"sma_120":381329.17},{"date":"2026-05-28","open":379500,"high":379500,"low":363500,"close":369500,"volume":24512,"rsi_14":44.67,"sma_20":379475.0,"sma_60":379750.0,"sma_120":381316.67},{"date":"2026-05-29","open":371500,"high":371500,"low":363000,"close":366000,"volume":20303,"rsi_14":41.56,"sma_20":378875.0,"sma_60":379158.33,"sma_120":381283.33},{"date":"2026-06-01","open":366000,"high":384500,"low":361500,"close":381500,"volume":28777,"rsi_14":51.09,"sma_20":379400.0,"sma_60":379241.67,"sma_120":381300.0},{"date":"2026-06-02","open":383000,"high":387000,"low":374000,"close":386500,"volume":22221,"rsi_14":53.89,"sma_20":380100.0,"sma_60":379191.67,"sma_120":381354.17},{"date":"2026-06-04","open":385000,"high":419500,"low":383000,"close":411500,"volume":91000,"rsi_14":66.09,"sma_20":382025.0,"sma_60":379491.67,"sma_120":381600.0},{"date":"2026-06-05","open":407500,"high":418500,"low":402000,"close":410000,"volume":45024,"rsi_14":62.73,"sma_20":383775.0,"sma_60":379950.0,"sma_120":381900.0},{"date":"2026-06-08","open":395000,"high":407000,"low":388000,"close":400500,"volume":26501,"rsi_14":57.74,"sma_20":384925.0,"sma_60":380091.67,"sma_120":382079.17},{"date":"2026-06-09","open":400500,"high":410000,"low":392000,"close":407500,"volume":16608,"rsi_14":58.44,"sma_20":386350.0,"sma_60":380300.0,"sma_120":382350.0},{"date":"2026-06-10","open":405000,"high":406500,"low":393500,"close":401500,"volume":23065,"rsi_14":59.17,"sma_20":387450.0,"sma_60":380408.33,"sma_120":382579.17},{"date":"2026-06-11","open":400000,"high":406500,"low":392000,"close":406500,"volume":15421,"rsi_14":63.33,"sma_20":388825.0,"sma_60":380708.33,"sma_120":382854.17},{"date":"2026-06-12","open":410000,"high":422000,"low":408500,"close":410000,"volume":20210,"rsi_14":59.26,"sma_20":390625.0,"sma_60":381150.0,"sma_120":383116.67},{"date":"2026-06-15","open":411500,"high":426500,"low":411500,"close":424000,"volume":14997,"rsi_14":63.03,"sma_20":392725.0,"sma_60":381675.0,"sma_120":383504.17},{"date":"2026-06-16","open":425000,"high":430500,"low":423000,"close":426500,"volume":11697,"rsi_14":64.32,"sma_20":394950.0,"sma_60":382116.67,"sma_120":383920.83},{"date":"2026-06-17","open":425000,"high":428500,"low":416500,"close":416500,"volume":6258,"rsi_14":64.58,"sma_20":396425.0,"sma_60":382508.33,"sma_120":384254.17},{"date":"2026-06-18","open":415000,"high":430500,"low":413000,"close":427000,"volume":14790,"rsi_14":74.26,"sma_20":398800.0,"sma_60":383041.67,"sma_120":384658.33},{"date":"2026-06-19","open":430500,"high":446000,"low":428000,"close":439000,"volume":37802,"rsi_14":78.74,"sma_20":402025.0,"sma_60":384025.0,"sma_120":385204.17},{"date":"2026-06-22","open":439000,"high":441000,"low":431000,"close":435500,"volume":13752,"rsi_14":73.48,"sma_20":404300.0,"sma_60":384666.67,"sma_120":385716.67},{"date":"2026-06-23","open":431000,"high":445000,"low":425000,"close":425000,"volume":23329,"rsi_14":65.98,"sma_20":405900.0,"sma_60":385041.67,"sma_120":386145.83},{"date":"2026-06-24","open":420500,"high":423500,"low":401000,"close":408000,"volume":14541,"rsi_14":48.44,"sma_20":406700.0,"sma_60":385550.0,"sma_120":386429.17},{"date":"2026-06-25","open":410000,"high":428000,"low":410000,"close":419500,"volume":8763,"rsi_14":53.88,"sma_20":408600.0,"sma_60":386216.67,"sma_120":386825.0},{"date":"2026-06-26","open":420000,"high":420000,"low":404500,"close":410000,"volume":15255,"rsi_14":53.88,"sma_20":410625.0,"sma_60":386933.33,"sma_120":387162.5},{"date":"2026-06-29","open":410000,"high":410000,"low":393500,"close":402500,"volume":9149,"rsi_14":47.97,"sma_20":412450.0,"sma_60":387700.0,"sma_120":387408.33},{"date":"2026-06-30","open":406000,"high":415000,"low":403500,"close":407000,"volume":9836,"rsi_14":52.26,"sma_20":413725.0,"sma_60":388425.0,"sma_120":387654.17},{"date":"2026-07-01","open":408500,"high":414000,"low":401500,"close":409000,"volume":12437,"rsi_14":51.05,"sma_20":414850.0,"sma_60":389225.0,"sma_120":387912.5},{"date":"2026-07-02","open":408500,"high":413000,"low":396000,"close":398500,"volume":24165,"rsi_14":45.42,"sma_20":414200.0,"sma_60":389816.67,"sma_120":388070.83},{"date":"2026-07-03","open":402500,"high":408500,"low":396000,"close":407500,"volume":7300,"rsi_14":43.15,"sma_20":414075.0,"sma_60":390558.33,"sma_120":388337.5},{"date":"2026-07-06","open":408000,"high":417500,"low":401500,"close":417500,"volume":8259,"rsi_14":46.48,"sma_20":414925.0,"sma_60":391450.0,"sma_120":388720.83},{"date":"2026-07-07","open":418000,"high":423000,"low":405500,"close":411500,"volume":15459,"rsi_14":47.98,"sma_20":415125.0,"sma_60":392025.0,"sma_120":389108.33},{"date":"2026-07-08","open":411500,"high":412000,"low":393500,"close":396500,"volume":15607,"rsi_14":38.13,"sma_20":414875.0,"sma_60":392375.0,"sma_120":389412.5},{"date":"2026-07-09","open":400000,"high":404500,"low":386000,"close":391500,"volume":18892,"rsi_14":30.45,"sma_20":414125.0,"sma_60":392608.33,"sma_120":389679.17},{"date":"2026-07-10","open":400000,"high":410000,"low":392000,"close":405500,"volume":12217,"rsi_14":38.64,"sma_20":413900.0,"sma_60":393083.33,"sma_120":390079.17},{"date":"2026-07-13","open":405500,"high":410000,"low":393500,"close":395500,"volume":7341,"rsi_14":38.78,"sma_20":412475.0,"sma_60":393316.67,"sma_120":390362.5},{"date":"2026-07-14","open":396000,"high":396000,"low":385500,"close":390000,"volume":11650,"rsi_14":42.5,"sma_20":410650.0,"sma_60":393533.33,"sma_120":390608.33},{"date":"2026-07-15","open":397000,"high":407000,"low":395000,"close":398500,"volume":12516,"rsi_14":41.03,"sma_20":409750.0,"sma_60":393908.33,"sma_120":390845.83},{"date":"2026-07-16","open":399000,"high":410000,"low":398500,"close":407500,"volume":11536,"rsi_14":48.93,"sma_20":408775.0,"sma_60":394425.0,"sma_120":391191.67},{"date":"2026-07-20","open":406000,"high":406000,"low":369000,"close":374500,"volume":23987,"rsi_14":40.14,"sma_20":405550.0,"sma_60":394391.67,"sma_120":391200.0},{"date":"2026-07-21","open":381000,"high":390000,"low":374500,"close":386000,"volume":6726,"rsi_14":42.95,"sma_20":403075.0,"sma_60":394616.67,"sma_120":391316.67},{"date":"2026-07-22","open":389500,"high":399000,"low":387500,"close":391500,"volume":13668,"rsi_14":44.26,"sma_20":401400.0,"sma_60":394966.67,"sma_120":391504.17},{"date":"2026-07-23","open":391000,"high":397000,"low":390000,"close":396500,"volume":5353,"rsi_14":49.32,"sma_20":400825.0,"sma_60":395391.67,"sma_120":391725.0},{"date":"2026-07-24","open":396500,"high":398500,"low":391000,"close":398000,"volume":7790,"rsi_14":46.59,"sma_20":399750.0,"sma_60":395908.33,"sma_120":391945.83},{"date":"2026-07-27","open":400000,"high":406500,"low":391500,"close":395000,"volume":10822,"rsi_14":41.51,"sma_20":399000.0,"sma_60":396366.67,"sma_120":392129.17},{"date":"2026-07-28","open":392000,"high":392000,"low":381000,"close":383500,"volume":8546,"rsi_14":39.86,"sma_20":398050.0,"sma_60":396458.33,"sma_120":392225.0},{"date":"2026-07-29","open":388500,"high":394500,"low":374000,"close":374500,"volume":16424,"rsi_14":41.67,"sma_20":396425.0,"sma_60":396516.67,"sma_120":392208.33},{"date":"2026-07-30","open":374000,"high":383500,"low":374000,"close":377500,"volume":21452,"rsi_14":44.62,"sma_20":394850.0,"sma_60":396600.0,"sma_120":392225.0},{"date":"2026-07-31","open":379000,"high":387500,"low":376500,"close":383000,"volume":16830,"rsi_14":40.74,"sma_20":394075.0,"sma_60":396766.67,"sma_120":392379.17},{"date":"2026-08-03","open":383000,"high":393500,"low":381500,"close":386500,"volume":17194,"rsi_14":46.09,"sma_20":393025.0,"sma_60":396958.33,"sma_120":392479.17},{"date":"2026-08-04","open":387500,"high":392000,"low":383500,"close":392000,"volume":6680,"rsi_14":50.87,"sma_20":391750.0,"sma_60":397200.0,"sma_120":392504.17},{"date":"2026-08-05","open":392000,"high":400000,"low":388000,"close":400000,"volume":11209,"rsi_14":50.66,"sma_20":391175.0,"sma_60":397550.0,"sma_120":392637.5},{"date":"2026-08-06","open":400000,"high":404500,"low":393500,"close":404000,"volume":4841,"rsi_14":48.4,"sma_20":391550.0,"sma_60":397958.33,"sma_120":392762.5},{"date":"2026-08-07","open":404000,"high":405000,"low":397000,"close":403500,"volume":4438,"rsi_14":68.83,"sma_20":392150.0,"sma_60":398366.67,"sma_120":392800.0},{"date":"2026-08-10","open":403500,"high":403500,"low":394500,"close":398000,"volume":10252,"rsi_14":58.45,"sma_20":391775.0,"sma_60":398766.67,"sma_120":392775.0},{"date":"2026-08-11","open":400000,"high":407500,"low":397000,"close":406500,"volume":8627,"rsi_14":60.14,"sma_20":392325.0,"sma_60":399175.0,"sma_120":392704.17},{"date":"2026-08-12","open":409000,"high":411500,"low":397500,"close":400500,"volume":14250,"rsi_14":52.67,"sma_20":392850.0,"sma_60":399483.33,"sma_120":392466.67},{"date":"2026-08-13","open":401500,"high":403000,"low":392000,"close":397000,"volume":12431,"rsi_14":49.35,"sma_20":392775.0,"sma_60":399650.0,"sma_120":392245.83},{"date":"2026-08-14","open":397000,"high":408000,"low":397000,"close":404000,"volume":14817,"rsi_14":55.56,"sma_20":392600.0,"sma_60":400058.33,"sma_120":392020.83},{"date":"2026-08-18","open":401000,"high":418500,"low":401000,"close":414500,"volume":15383,"rsi_14":69.38,"sma_20":394600.0,"sma_60":400725.0,"sma_120":391708.33},{"date":"2026-08-19","open":410000,"high":410500,"low":399500,"close":401500,"volume":8575,"rsi_14":66.07,"sma_20":395375.0,"sma_60":400916.67,"sma_120":391479.17},{"date":"2026-08-20","open":401500,"high":405500,"low":398000,"close":405500,"volume":6901,"rsi_14":66.47,"sma_20":396075.0,"sma_60":401125.0,"sma_120":391350.0},{"date":"2026-08-21","open":404500,"high":417000,"low":402000,"close":417000,"volume":14791,"rsi_14":68.68,"sma_20":397100.0,"sma_60":401541.67,"sma_120":391283.33},{"date":"2026-08-24","open":414000,"high":414000,"low":403000,"close":405000,"volume":10349,"rsi_14":59.3,"sma_20":397450.0,"sma_60":401933.33,"sma_120":391191.67},{"date":"2026-08-25","open":404500,"high":416500,"low":402000,"close":413500,"volume":7305,"rsi_14":60.49,"sma_20":398375.0,"sma_60":402666.67,"sma_120":391208.33},{"date":"2026-08-26","open":413500,"high":427500,"low":409000,"close":425000,"volume":15379,"rsi_14":61.79,"sma_20":400450.0,"sma_60":403650.0,"sma_120":391404.17},{"date":"2026-08-27","open":426500,"high":435000,"low":418500,"close":422500,"volume":16995,"rsi_14":58.85,"sma_20":402850.0,"sma_60":404333.33,"sma_120":391787.5},{"date":"2026-08-28","open":422000,"high":432000,"low":417500,"close":429000,"volume":15832,"rsi_14":61.54,"sma_20":405425.0,"sma_60":405041.67,"sma_120":392116.67},{"date":"2026-08-31","open":428500,"high":432000,"low":420500,"close":426000,"volume":8274,"rsi_14":62.96,"sma_20":407575.0,"sma_60":405283.33,"sma_120":392387.5},{"date":"2026-09-01","open":425000,"high":440000,"low":423000,"close":437000,"volume":12770,"rsi_14":63.8,"sma_20":410100.0,"sma_60":405733.33,"sma_120":392841.67},{"date":"2026-09-02","open":433500,"high":439500,"low":431000,"close":434000,"volume":5886,"rsi_14":65.58,"sma_20":412200.0,"sma_60":406291.67,"sma_120":393191.67},{"date":"2026-09-03","open":434000,"high":452000,"low":434000,"close":441500,"volume":18101,"rsi_14":69.96,"sma_20":414275.0,"sma_60":406858.33,"sma_120":393579.17},{"date":"2026-09-04","open":442500,"high":442500,"low":427000,"close":430500,"volume":17321,"rsi_14":61.47,"sma_20":415600.0,"sma_60":407341.67,"sma_120":393875.0},{"date":"2026-09-07","open":430500,"high":435000,"low":417500,"close":423500,"volume":9277,"rsi_14":54.02,"sma_20":416600.0,"sma_60":407625.0,"sma_120":394166.67},{"date":"2026-09-08","open":425000,"high":431500,"low":418000,"close":419000,"volume":5593,"rsi_14":58.45,"sma_20":417650.0,"sma_60":407775.0,"sma_120":394462.5},{"date":"2026-09-09","open":419000,"high":420500,"low":413500,"close":417500,"volume":7149,"rsi_14":55.94,"sma_20":418200.0,"sma_60":407666.67,"sma_120":394670.83},{"date":"2026-09-10","open":414000,"high":419500,"low":414000,"close":418500,"volume":5545,"rsi_14":50.83,"sma_20":419100.0,"sma_60":407533.33,"sma_120":394825.0},{"date":"2026-09-11","open":418500,"high":428000,"low":417000,"close":422500,"volume":11289,"rsi_14":60.61,"sma_20":420375.0,"sma_60":407633.33,"sma_120":395070.83},{"date":"2026-09-14","open":419500,"high":422500,"low":414500,"close":415500,"volume":6453,"rsi_14":51.23,"sma_20":420950.0,"sma_60":407441.67,"sma_120":395241.67},{"date":"2026-09-15","open":415500,"high":419500,"low":410500,"close":414000,"volume":5137,"rsi_14":42.25,"sma_20":420925.0,"sma_60":407025.0,"sma_120":395525.0},{"date":"2026-09-16","open":412000,"high":414000,"low":406000,"close":411000,"volume":6079,"rsi_14":41.96,"sma_20":421400.0,"sma_60":406616.67,"sma_120":395641.67},{"date":"2026-09-17","open":411000,"high":418000,"low":409000,"close":417000,"volume":18764,"rsi_14":41.55,"sma_20":421975.0,"sma_60":406483.33,"sma_120":395762.5},{"date":"2026-09-18","open":412000,"high":417500,"low":403000,"close":407500,"volume":17983,"rsi_14":38.06,"sma_20":421500.0,"sma_60":406475.0,"sma_120":396012.5},{"date":"2026-09-21","open":407500,"high":411500,"low":403000,"close":409500,"volume":9413,"rsi_14":29.93,"sma_20":421725.0,"sma_60":406308.33,"sma_120":396262.5},{"date":"2026-09-22","open":412500,"high":413000,"low":406000,"close":409500,"volume":6272,"rsi_14":31.3,"sma_20":421525.0,"sma_60":406300.0,"sma_120":396616.67},{"date":"2026-09-23","open":410000,"high":413000,"low":405500,"close":409000,"volume":5750,"rsi_14":22.22,"sma_20":420725.0,"sma_60":406408.33,"sma_120":397054.17},{"date":"2026-09-28","open":406000,"high":412000,"low":402000,"close":407500,"volume":6013,"rsi_14":26.53,"sma_20":419975.0,"sma_60":406416.67,"sma_120":397420.83},{"date":"2026-09-29","open":412500,"high":412500,"low":399500,"close":404000,"volume":7110,"rsi_14":28.57,"sma_20":418725.0,"sma_60":406333.33,"sma_120":397779.17},{"date":"2026-09-30","open":405000,"high":405000,"low":394000,"close":399000,"volume":10821,"rsi_14":28.26,"sma_20":417375.0,"sma_60":406341.67,"sma_120":398079.17},{"date":"2026-10-01","open":399000,"high":399500,"low":390000,"close":391500,"volume":9882,"rsi_14":25.0,"sma_20":415100.0,"sma_60":406075.0,"sma_120":398316.67},{"date":"2026-10-02","open":395000,"high":395000,"low":386500,"close":392000,"volume":8587,"rsi_14":24.27,"sma_20":413000.0,"sma_60":405650.0,"sma_120":398550.0},{"date":"2026-10-06","open":391000,"high":396500,"low":389500,"close":395000,"volume":4304,"rsi_14":22.77,"sma_20":410675.0,"sma_60":405375.0,"sma_120":398700.0},{"date":"2026-10-07","open":396000,"high":402000,"low":391500,"close":394500,"volume":4870,"rsi_14":26.14,"sma_20":408875.0,"sma_60":405341.67,"sma_120":398858.33},{"date":"2026-10-08","open":391000,"high":393000,"low":386000,"close":390500,"volume":9102,"rsi_14":24.73,"sma_20":407225.0,"sma_60":405325.0,"sma_120":398966.67},{"date":"2026-10-12","open":389000,"high":397000,"low":385500,"close":390000,"volume":9241,"rsi_14":26.14,"sma_20":405775.0,"sma_60":405066.67,"sma_120":399075.0},{"date":"2026-10-13","open":388500,"high":393000,"low":380000,"close":386500,"volume":9229,"rsi_14":13.25,"sma_20":404225.0,"sma_60":404916.67,"sma_120":399116.67},{"date":"2026-10-14","open":392500,"high":392500,"low":372000,"close":378000,"volume":20886,"rsi_14":13.58,"sma_20":402200.0,"sma_60":404716.67,"sma_120":399125.0},{"date":"2026-10-15","open":372000,"high":379000,"low":369000,"close":376000,"volume":14347,"rsi_14":8.64,"sma_20":399875.0,"sma_60":404341.67,"sma_120":399125.0},{"date":"2026-10-16","open":374500,"high":385000,"low":374500,"close":385000,"volume":12827,"rsi_14":25.25,"sma_20":398350.0,"sma_60":403966.67,"sma_120":399195.83},{"date":"2026-10-19","open":380000,"high":389000,"low":372000,"close":386000,"volume":10669,"rsi_14":27.0,"sma_20":396950.0,"sma_60":404158.33,"sma_120":399275.0},{"date":"2026-10-20","open":386500,"high":388500,"low":379500,"close":381500,"volume":3925,"rsi_14":25.47,"sma_20":395475.0,"sma_60":404083.33,"sma_120":399350.0},{"date":"2026-10-21","open":386500,"high":389500,"low":382500,"close":383000,"volume":4211,"rsi_14":29.41,"sma_20":393775.0,"sma_60":403941.67,"sma_120":399454.17},{"date":"2026-10-22","open":383000,"high":390000,"low":380000,"close":384000,"volume":2905,"rsi_14":34.04,"sma_20":392600.0,"sma_60":403733.33,"sma_120":399562.5},{"date":"2026-10-23","open":373641,"high":387500,"low":366334,"close":387500,"volume":8233}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":46901.03,"pbr":0.51,"per":8.26,"roa":0.64,"roe":2.04,"grade":"C","comment":"PER 8.29배, ROE 2.04%","revenue":22118299237701.0,"analysis":"PER 8.3배입니다. ROE 2.0%입니다. 시가총액 1.17조. 매출 22.12조, 영업이익 2.80조.","eps_basis":"PG_FWD_TTM","debt_ratio":2.1900581425511025,"market_cap":1165179175000,"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":387500.0,"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":186000.0},{"date":"2016-10-25","close":189500.0},{"date":"2016-10-26","close":188000.0},{"date":"2016-10-27","close":188500.0},{"date":"2016-10-28","close":188000.0},{"date":"2016-10-31","close":189000.0},{"date":"2016-11-01","close":187000.0},{"date":"2016-11-02","close":185500.0},{"date":"2016-11-03","close":189500.0},{"date":"2016-11-04","close":190500.0},{"date":"2016-11-07","close":192000.0},{"date":"2016-11-08","close":185500.0},{"date":"2016-11-09","close":185000.0},{"date":"2016-11-10","close":188500.0},{"date":"2016-11-11","close":191500.0},{"date":"2016-11-14","close":193000.0},{"date":"2016-11-15","close":194000.0},{"date":"2016-11-16","close":195500.0},{"date":"2016-11-17","close":195000.0},{"date":"2016-11-18","close":197000.0},{"date":"2016-11-21","close":196000.0},{"date":"2016-11-22","close":195500.0},{"date":"2016-11-23","close":194500.0},{"date":"2016-11-24","close":197000.0},{"date":"2016-11-25","close":198000.0},{"date":"2016-11-28","close":197500.0},{"date":"2016-11-29","close":197500.0},{"date":"2016-11-30","close":198000.0},{"date":"2016-12-01","close":192500.0},{"date":"2016-12-02","close":186500.0},{"date":"2016-12-05","close":186500.0},{"date":"2016-12-06","close":189000.0},{"date":"2016-12-07","close":186000.0},{"date":"2016-12-08","close":188500.0},{"date":"2016-12-09","close":187000.0},{"date":"2016-12-12","close":188000.0},{"date":"2016-12-13","close":195000.0},{"date":"2016-12-14","close":191000.0},{"date":"2016-12-15","close":188000.0},{"date":"2016-12-16","close":191000.0},{"date":"2016-12-19","close":189500.0},{"date":"2016-12-20","close":187500.0},{"date":"2016-12-21","close":184000.0},{"date":"2016-12-22","close":185500.0},{"date":"2016-12-23","close":183000.0},{"date":"2016-12-26","close":185000.0},{"date":"2016-12-27","close":188000.0},{"date":"2016-12-28","close":183000.0},{"date":"2016-12-29","close":182000.0},{"date":"2017-01-02","close":176500.0},{"date":"2017-01-03","close":176500.0},{"date":"2017-01-04","close":179500.0},{"date":"2017-01-05","close":180000.0},{"date":"2017-01-06","close":178500.0},{"date":"2017-01-09","close":177000.0},{"date":"2017-01-10","close":177000.0},{"date":"2017-01-11","close":177000.0},{"date":"2017-01-12","close":176500.0},{"date":"2017-01-13","close":177000.0},{"date":"2017-01-16","close":179500.0},{"date":"2017-01-17","close":180000.0},{"date":"2017-01-18","close":180000.0},{"date":"2017-01-19","close":180500.0},{"date":"2017-01-20","close":177500.0},{"date":"2017-01-23","close":179000.0},{"date":"2017-01-24","close":180000.0},{"date":"2017-01-25","close":179500.0},{"date":"2017-01-26","close":180500.0},{"date":"2017-01-31","close":186000.0},{"date":"2017-02-01","close":188000.0},{"date":"2017-02-02","close":184500.0},{"date":"2017-02-03","close":183500.0},{"date":"2017-02-06","close":188000.0},{"date":"2017-02-07","close":189000.0},{"date":"2017-02-08","close":186500.0},{"date":"2017-02-09","close":189000.0},{"date":"2017-02-10","close":188500.0},{"date":"2017-02-13","close":189000.0},{"date":"2017-02-14","close":189000.0},{"date":"2017-02-15","close":189500.0},{"date":"2017-02-16","close":181000.0},{"date":"2017-02-17","close":177500.0},{"date":"2017-02-20","close":179000.0},{"date":"2017-02-21","close":178000.0},{"date":"2017-02-22","close":176500.0},{"date":"2017-02-23","close":172500.0},{"date":"2017-02-24","close":174500.0},{"date":"2017-02-27","close":174000.0},{"date":"2017-02-28","close":173000.0},{"date":"2017-03-02","close":174000.0},{"date":"2017-03-03","close":175500.0},{"date":"2017-03-06","close":179500.0},{"date":"2017-03-07","close":178500.0},{"date":"2017-03-08","close":181000.0},{"date":"2017-03-09","close":179000.0},{"date":"2017-03-10","close":177500.0},{"date":"2017-03-13","close":179000.0},{"date":"2017-03-14","close":180000.0},{"date":"2017-03-15","close":178000.0},{"date":"2017-03-16","close":177000.0},{"date":"2017-03-17","close":178000.0},{"date":"2017-03-20","close":178000.0},{"date":"2017-03-21","close":179500.0},{"date":"2017-03-22","close":178500.0},{"date":"2017-03-23","close":178500.0},{"date":"2017-03-24","close":179000.0},{"date":"2017-03-27","close":178500.0},{"date":"2017-03-28","close":178500.0},{"date":"2017-03-29","close":177500.0},{"date":"2017-03-30","close":179000.0},{"date":"2017-03-31","close":178500.0},{"date":"2017-04-03","close":177000.0},{"date":"2017-04-04","close":177500.0},{"date":"2017-04-05","close":176500.0},{"date":"2017-04-06","close":176000.0},{"date":"2017-04-07","close":175500.0},{"date":"2017-04-10","close":174500.0},{"date":"2017-04-11","close":174000.0},{"date":"2017-04-12","close":175000.0},{"date":"2017-04-13","close":176500.0},{"date":"2017-04-14","close":177000.0},{"date":"2017-04-17","close":179000.0},{"date":"2017-04-18","close":180000.0},{"date":"2017-04-19","close":179500.0},{"date":"2017-04-20","close":179500.0},{"date":"2017-04-21","close":180000.0},{"date":"2017-04-24","close":179500.0},{"date":"2017-04-25","close":179500.0},{"date":"2017-04-26","close":179000.0},{"date":"2017-04-27","close":179000.0},{"date":"2017-04-28","close":179500.0},{"date":"2017-05-02","close":179500.0},{"date":"2017-05-04","close":178500.0},{"date":"2017-05-08","close":179000.0},{"date":"2017-05-10","close":180000.0},{"date":"2017-05-11","close":179000.0},{"date":"2017-05-12","close":179000.0},{"date":"2017-05-15","close":179500.0},{"date":"2017-05-16","close":179500.0},{"date":"2017-05-17","close":179000.0},{"date":"2017-05-18","close":176500.0},{"date":"2017-05-19","close":178500.0},{"date":"2017-05-22","close":179000.0},{"date":"2017-05-23","close":181000.0},{"date":"2017-05-24","close":182000.0},{"date":"2017-05-25","close":186000.0},{"date":"2017-05-26","close":184000.0},{"date":"2017-05-29","close":190000.0},{"date":"2017-05-30","close":190000.0},{"date":"2017-05-31","close":188500.0},{"date":"2017-06-01","close":190000.0},{"date":"2017-06-02","close":192000.0},{"date":"2017-06-05","close":190000.0},{"date":"2017-06-07","close":191500.0},{"date":"2017-06-08","close":191000.0},{"date":"2017-06-09","close":190000.0},{"date":"2017-06-12","close":189500.0},{"date":"2017-06-13","close":190000.0},{"date":"2017-06-14","close":191000.0},{"date":"2017-06-15","close":188000.0},{"date":"2017-06-16","close":189500.0},{"date":"2017-06-19","close":192000.0},{"date":"2017-06-20","close":190500.0},{"date":"2017-06-21","close":190500.0},{"date":"2017-06-22","close":191000.0},{"date":"2017-06-23","close":195000.0},{"date":"2017-06-26","close":192500.0},{"date":"2017-06-27","close":190000.0},{"date":"2017-06-28","close":192000.0},{"date":"2017-06-29","close":195000.0},{"date":"2017-06-30","close":195000.0},{"date":"2017-07-03","close":195000.0},{"date":"2017-07-04","close":193000.0},{"date":"2017-07-05","close":191000.0},{"date":"2017-07-06","close":191000.0},{"date":"2017-07-07","close":195500.0},{"date":"2017-07-10","close":194500.0},{"date":"2017-07-11","close":197000.0},{"date":"2017-07-12","close":194500.0},{"date":"2017-07-13","close":195500.0},{"date":"2017-07-14","close":195000.0},{"date":"2017-07-17","close":193500.0},{"date":"2017-07-18","close":192000.0},{"date":"2017-07-19","close":193500.0},{"date":"2017-07-20","close":191500.0},{"date":"2017-07-21","close":192500.0},{"date":"2017-07-24","close":193000.0},{"date":"2017-07-25","close":193000.0},{"date":"2017-07-26","close":193500.0},{"date":"2017-07-27","close":194000.0},{"date":"2017-07-28","close":192500.0},{"date":"2017-07-31","close":192500.0},{"date":"2017-08-01","close":197000.0},{"date":"2017-08-02","close":205500.0},{"date":"2017-08-03","close":204000.0},{"date":"2017-08-04","close":200000.0},{"date":"2017-08-07","close":204500.0},{"date":"2017-08-08","close":206000.0},{"date":"2017-08-09","close":205500.0},{"date":"2017-08-10","close":196500.0},{"date":"2017-08-11","close":194500.0},{"date":"2017-08-14","close":193000.0},{"date":"2017-08-16","close":194500.0},{"date":"2017-08-17","close":193000.0},{"date":"2017-08-18","close":195500.0},{"date":"2017-08-21","close":194000.0},{"date":"2017-08-22","close":192000.0},{"date":"2017-08-23","close":191000.0},{"date":"2017-08-24","close":193500.0},{"date":"2017-08-25","close":192500.0},{"date":"2017-08-28","close":190000.0},{"date":"2017-08-29","close":188000.0},{"date":"2017-08-30","close":187000.0},{"date":"2017-08-31","close":187000.0},{"date":"2017-09-01","close":186000.0},{"date":"2017-09-04","close":183000.0},{"date":"2017-09-05","close":179000.0},{"date":"2017-09-06","close":176000.0},{"date":"2017-09-07","close":178000.0},{"date":"2017-09-08","close":181000.0},{"date":"2017-09-11","close":180500.0},{"date":"2017-09-12","close":180000.0},{"date":"2017-09-13","close":179500.0},{"date":"2017-09-14","close":178000.0},{"date":"2017-09-15","close":178000.0},{"date":"2017-09-18","close":179500.0},{"date":"2017-09-19","close":180000.0},{"date":"2017-09-20","close":183500.0},{"date":"2017-09-21","close":181500.0},{"date":"2017-09-22","close":183500.0},{"date":"2017-09-25","close":182500.0},{"date":"2017-09-26","close":183500.0},{"date":"2017-09-27","close":181500.0},{"date":"2017-09-28","close":184000.0},{"date":"2017-09-29","close":182000.0},{"date":"2017-10-10","close":180500.0},{"date":"2017-10-11","close":180500.0},{"date":"2017-10-12","close":185500.0},{"date":"2017-10-13","close":185000.0},{"date":"2017-10-16","close":182000.0},{"date":"2017-10-17","close":180000.0},{"date":"2017-10-18","close":178000.0},{"date":"2017-10-19","close":178000.0},{"date":"2017-10-20","close":180000.0},{"date":"2017-10-23","close":180000.0},{"date":"2017-10-24","close":181000.0},{"date":"2017-10-25","close":182500.0},{"date":"2017-10-26","close":182500.0},{"date":"2017-10-27","close":184500.0},{"date":"2017-10-30","close":181000.0},{"date":"2017-10-31","close":179500.0},{"date":"2017-11-01","close":178500.0},{"date":"2017-11-02","close":179500.0},{"date":"2017-11-03","close":179500.0},{"date":"2017-11-06","close":179500.0},{"date":"2017-11-07","close":180500.0},{"date":"2017-11-08","close":181000.0},{"date":"2017-11-09","close":181500.0},{"date":"2017-11-10","close":180000.0},{"date":"2017-11-13","close":181000.0},{"date":"2017-11-14","close":179500.0},{"date":"2017-11-15","close":181000.0},{"date":"2017-11-16","close":180500.0},{"date":"2017-11-17","close":180500.0},{"date":"2017-11-20","close":180500.0},{"date":"2017-11-21","close":180000.0},{"date":"2017-11-22","close":179500.0},{"date":"2017-11-23","close":180000.0},{"date":"2017-11-24","close":180000.0},{"date":"2017-11-27","close":180000.0},{"date":"2017-11-28","close":180000.0},{"date":"2017-11-29","close":179000.0},{"date":"2017-11-30","close":180000.0},{"date":"2017-12-01","close":179500.0},{"date":"2017-12-04","close":180500.0},{"date":"2017-12-05","close":179000.0},{"date":"2017-12-06","close":179000.0},{"date":"2017-12-07","close":179000.0},{"date":"2017-12-08","close":180000.0},{"date":"2017-12-11","close":180000.0},{"date":"2017-12-12","close":179000.0},{"date":"2017-12-13","close":179000.0},{"date":"2017-12-14","close":179500.0},{"date":"2017-12-15","close":178500.0},{"date":"2017-12-18","close":179000.0},{"date":"2017-12-19","close":179500.0},{"date":"2017-12-20","close":180000.0},{"date":"2017-12-21","close":180500.0},{"date":"2017-12-22","close":181000.0},{"date":"2017-12-26","close":181500.0},{"date":"2017-12-27","close":177500.0},{"date":"2017-12-28","close":177000.0},{"date":"2018-01-02","close":104370.6797},{"date":"2018-01-03","close":104071.6172},{"date":"2018-01-04","close":104071.6172},{"date":"2018-01-05","close":104071.6172},{"date":"2018-01-08","close":104071.6172},{"date":"2018-01-09","close":105566.9141},{"date":"2018-01-10","close":106464.0703},{"date":"2018-01-11","close":106763.125},{"date":"2018-01-12","close":107361.25},{"date":"2018-01-15","close":106763.125},{"date":"2018-01-16","close":106165.0156},{"date":"2018-01-17","close":106165.0156},{"date":"2018-01-18","close":106165.0156},{"date":"2018-01-19","close":106464.0703},{"date":"2018-01-22","close":106763.125},{"date":"2018-01-23","close":107361.25},{"date":"2018-01-24","close":107361.25},{"date":"2018-01-25","close":107660.2969},{"date":"2018-01-26","close":107062.1797},{"date":"2018-01-29","close":107361.25},{"date":"2018-01-30","close":107660.2969},{"date":"2018-01-31","close":114239.5469},{"date":"2018-02-01","close":116631.9922},{"date":"2018-02-02","close":117230.1172},{"date":"2018-02-05","close":116931.0547},{"date":"2018-02-06","close":115734.8359},{"date":"2018-02-07","close":115734.8359},{"date":"2018-02-08","close":114837.6484},{"date":"2018-02-09","close":113342.3828},{"date":"2018-02-12","close":111548.0312},{"date":"2018-02-13","close":112146.1406},{"date":"2018-02-14","close":111548.0312},{"date":"2018-02-19","close":112445.2109},{"date":"2018-02-20","close":112445.2109},{"date":"2018-02-21","close":112445.2109},{"date":"2018-02-22","close":113043.3203},{"date":"2018-02-23","close":112744.2656},{"date":"2018-02-26","close":114538.6094},{"date":"2018-02-27","close":114837.6484},{"date":"2018-02-28","close":115435.7734},{"date":"2018-03-02","close":115435.7734},{"date":"2018-03-05","close":114837.6484},{"date":"2018-03-06","close":113342.3828},{"date":"2018-03-07","close":112146.1406},{"date":"2018-03-08","close":112445.2109},{"date":"2018-03-09","close":112445.2109},{"date":"2018-03-12","close":114239.5469},{"date":"2018-03-13","close":112445.2109},{"date":"2018-03-14","close":111847.0859},{"date":"2018-03-15","close":112744.2656},{"date":"2018-03-16","close":112146.1406},{"date":"2018-03-19","close":111847.0859},{"date":"2018-03-20","close":113342.3828},{"date":"2018-03-21","close":113342.3828},{"date":"2018-03-22","close":113641.4219},{"date":"2018-03-23","close":111847.0859},{"date":"2018-03-26","close":111847.0859},{"date":"2018-03-27","close":111248.9766},{"date":"2018-03-28","close":110351.8125},{"date":"2018-03-29","close":109454.6406},{"date":"2018-03-30","close":110351.8125},{"date":"2018-04-02","close":110650.8672},{"date":"2018-04-03","close":109454.6406},{"date":"2018-04-04","close":109454.6406},{"date":"2018-04-05","close":107660.2969},{"date":"2018-04-06","close":107361.25},{"date":"2018-04-09","close":108258.4219},{"date":"2018-04-10","close":109454.6406},{"date":"2018-04-11","close":108856.5312},{"date":"2018-04-12","close":108856.5312},{"date":"2018-04-13","close":108258.4219},{"date":"2018-04-16","close":107062.1797},{"date":"2018-04-17","close":107062.1797},{"date":"2018-04-18","close":107959.3516},{"date":"2018-04-19","close":107959.3516},{"date":"2018-04-20","close":107959.3516},{"date":"2018-04-23","close":107660.2969},{"date":"2018-04-24","close":108557.4609},{"date":"2018-04-25","close":109155.5781},{"date":"2018-04-26","close":109753.6875},{"date":"2018-04-27","close":109753.6875},{"date":"2018-04-30","close":109753.6875},{"date":"2018-05-02","close":109454.6406},{"date":"2018-05-03","close":110351.8125},{"date":"2018-05-04","close":109753.6875},{"date":"2018-05-08","close":107959.3516},{"date":"2018-05-09","close":107361.25},{"date":"2018-05-10","close":107660.2969},{"date":"2018-05-11","close":107660.2969},{"date":"2018-05-14","close":107959.3516},{"date":"2018-05-15","close":107361.25},{"date":"2018-05-16","close":107660.2969},{"date":"2018-05-17","close":107660.2969},{"date":"2018-05-18","close":107660.2969},{"date":"2018-05-21","close":107660.2969},{"date":"2018-05-23","close":107062.1797},{"date":"2018-05-24","close":106464.0703},{"date":"2018-05-25","close":107062.1797},{"date":"2018-05-28","close":107361.25},{"date":"2018-05-29","close":107361.25},{"date":"2018-05-30","close":107062.1797},{"date":"2018-05-31","close":107959.3516},{"date":"2018-06-01","close":108258.4219},{"date":"2018-06-04","close":108856.5312},{"date":"2018-06-05","close":108856.5312},{"date":"2018-06-07","close":110650.8672},{"date":"2018-06-08","close":110650.8672},{"date":"2018-06-11","close":110650.8672},{"date":"2018-06-12","close":111548.0312},{"date":"2018-06-14","close":111248.9766},{"date":"2018-06-15","close":110949.9297},{"date":"2018-06-18","close":111248.9766},{"date":"2018-06-19","close":110650.8672},{"date":"2018-06-20","close":110949.9297},{"date":"2018-06-21","close":109753.6875},{"date":"2018-06-22","close":110351.8125},{"date":"2018-06-25","close":109454.6406},{"date":"2018-06-26","close":109753.6875},{"date":"2018-06-27","close":110052.7578},{"date":"2018-06-28","close":109753.6875},{"date":"2018-06-29","close":109155.5781},{"date":"2018-07-02","close":108856.5312},{"date":"2018-07-03","close":109155.5781},{"date":"2018-07-04","close":109454.6406},{"date":"2018-07-05","close":109454.6406},{"date":"2018-07-06","close":110351.8125},{"date":"2018-07-09","close":110650.8672},{"date":"2018-07-10","close":110650.8672},{"date":"2018-07-11","close":110650.8672},{"date":"2018-07-12","close":110650.8672},{"date":"2018-07-13","close":110650.8672},{"date":"2018-07-16","close":110949.9297},{"date":"2018-07-17","close":110351.8125},{"date":"2018-07-18","close":111847.0859},{"date":"2018-07-19","close":111847.0859},{"date":"2018-07-20","close":110650.8672},{"date":"2018-07-23","close":112445.2109},{"date":"2018-07-24","close":111847.0859},{"date":"2018-07-25","close":110949.9297},{"date":"2018-07-26","close":110949.9297},{"date":"2018-07-27","close":111248.9766},{"date":"2018-07-30","close":111248.9766},{"date":"2018-07-31","close":110650.8672},{"date":"2018-08-01","close":111548.0312},{"date":"2018-08-02","close":111847.0859},{"date":"2018-08-03","close":110949.9297},{"date":"2018-08-06","close":112445.2109},{"date":"2018-08-07","close":112744.2656},{"date":"2018-08-08","close":113342.3828},{"date":"2018-08-09","close":112146.1406},{"date":"2018-08-10","close":111847.0859},{"date":"2018-08-13","close":111548.0312},{"date":"2018-08-14","close":109454.6406},{"date":"2018-08-16","close":110052.7578},{"date":"2018-08-17","close":109454.6406},{"date":"2018-08-20","close":109753.6875},{"date":"2018-08-21","close":109753.6875},{"date":"2018-08-22","close":110351.8125},{"date":"2018-08-23","close":109454.6406},{"date":"2018-08-24","close":110351.8125},{"date":"2018-08-27","close":109753.6875},{"date":"2018-08-28","close":109753.6875},{"date":"2018-08-29","close":110351.8125},{"date":"2018-08-30","close":108557.4609},{"date":"2018-08-31","close":108557.4609},{"date":"2018-09-03","close":109155.5781},{"date":"2018-09-04","close":109155.5781},{"date":"2018-09-05","close":109454.6406},{"date":"2018-09-06","close":109454.6406},{"date":"2018-09-07","close":109753.6875},{"date":"2018-09-10","close":109753.6875},{"date":"2018-09-11","close":107361.25},{"date":"2018-09-12","close":108557.4609},{"date":"2018-09-13","close":107959.3516},{"date":"2018-09-14","close":108258.4219},{"date":"2018-09-17","close":107959.3516},{"date":"2018-09-18","close":107361.25},{"date":"2018-09-19","close":107660.2969},{"date":"2018-09-20","close":108557.4609},{"date":"2018-09-21","close":108856.5312},{"date":"2018-09-27","close":109454.6406},{"date":"2018-09-28","close":109753.6875},{"date":"2018-10-01","close":110949.9297},{"date":"2018-10-02","close":110650.8672},{"date":"2018-10-04","close":109753.6875},{"date":"2018-10-05","close":108856.5312},{"date":"2018-10-08","close":109155.5781},{"date":"2018-10-10","close":108557.4609},{"date":"2018-10-11","close":107959.3516},{"date":"2018-10-12","close":107062.1797},{"date":"2018-10-15","close":106763.125},{"date":"2018-10-16","close":106763.125},{"date":"2018-10-17","close":108258.4219},{"date":"2018-10-18","close":107660.2969},{"date":"2018-10-19","close":107959.3516},{"date":"2018-10-22","close":109155.5781},{"date":"2018-10-23","close":107361.25},{"date":"2018-10-24","close":108258.4219},{"date":"2018-10-25","close":108258.4219},{"date":"2018-10-26","close":108258.4219},{"date":"2018-10-29","close":107062.1797},{"date":"2018-10-30","close":106464.0703},{"date":"2018-10-31","close":106464.0703},{"date":"2018-11-01","close":105865.9609},{"date":"2018-11-02","close":106763.125},{"date":"2018-11-05","close":106165.0156},{"date":"2018-11-06","close":107361.25},{"date":"2018-11-07","close":107361.25},{"date":"2018-11-08","close":107959.3516},{"date":"2018-11-09","close":108557.4609},{"date":"2018-11-12","close":109155.5781},{"date":"2018-11-13","close":108856.5312},{"date":"2018-11-14","close":108557.4609},{"date":"2018-11-15","close":108258.4219},{"date":"2018-11-16","close":107062.1797},{"date":"2018-11-19","close":106763.125},{"date":"2018-11-20","close":109155.5781},{"date":"2018-11-21","close":108258.4219},{"date":"2018-11-22","close":108856.5312},{"date":"2018-11-23","close":107959.3516},{"date":"2018-11-26","close":107660.2969},{"date":"2018-11-27","close":107062.1797},{"date":"2018-11-28","close":107361.25},{"date":"2018-11-29","close":107361.25},{"date":"2018-11-30","close":107062.1797},{"date":"2018-12-03","close":106763.125},{"date":"2018-12-04","close":107062.1797},{"date":"2018-12-05","close":106763.125},{"date":"2018-12-06","close":105865.9609},{"date":"2018-12-07","close":105865.9609},{"date":"2018-12-10","close":105267.8359},{"date":"2018-12-11","close":105267.8359},{"date":"2018-12-12","close":105865.9609},{"date":"2018-12-13","close":105566.9141},{"date":"2018-12-14","close":105865.9609},{"date":"2018-12-17","close":106165.0156},{"date":"2018-12-18","close":107062.1797},{"date":"2018-12-19","close":107660.2969},{"date":"2018-12-20","close":106763.125},{"date":"2018-12-21","close":106763.125},{"date":"2018-12-24","close":107062.1797},{"date":"2018-12-26","close":107660.2969},{"date":"2018-12-27","close":109580.3516},{"date":"2018-12-28","close":110858.2734},{"date":"2019-01-02","close":109899.8359},{"date":"2019-01-03","close":109580.3516},{"date":"2019-01-04","close":108941.3906},{"date":"2019-01-07","close":109260.875},{"date":"2019-01-08","close":107982.9688},{"date":"2019-01-09","close":108302.4531},{"date":"2019-01-10","close":108621.9297},{"date":"2019-01-11","close":108302.4531},{"date":"2019-01-14","close":108621.9297},{"date":"2019-01-15","close":110538.7812},{"date":"2019-01-16","close":109899.8359},{"date":"2019-01-17","close":110219.2969},{"date":"2019-01-18","close":109580.3516},{"date":"2019-01-21","close":109580.3516},{"date":"2019-01-22","close":109899.8359},{"date":"2019-01-23","close":109580.3516},{"date":"2019-01-24","close":110538.7812},{"date":"2019-01-25","close":110858.2734},{"date":"2019-01-28","close":110858.2734},{"date":"2019-01-29","close":110538.7812},{"date":"2019-01-30","close":110538.7812},{"date":"2019-01-31","close":111177.7344},{"date":"2019-02-01","close":114372.5},{"date":"2019-02-07","close":114053.0156},{"date":"2019-02-08","close":114691.9766},{"date":"2019-02-11","close":114372.5},{"date":"2019-02-12","close":114372.5},{"date":"2019-02-13","close":114691.9766},{"date":"2019-02-14","close":114691.9766},{"date":"2019-02-15","close":114691.9766},{"date":"2019-02-18","close":114691.9766},{"date":"2019-02-19","close":114691.9766},{"date":"2019-02-20","close":114691.9766},{"date":"2019-02-21","close":119803.5859},{"date":"2019-02-22","close":120442.5547},{"date":"2019-02-25","close":122998.3672},{"date":"2019-02-26","close":121081.5078},{"date":"2019-02-27","close":123317.8281},{"date":"2019-02-28","close":123956.7891},{"date":"2019-03-04","close":121400.9766},{"date":"2019-03-05","close":121400.9766},{"date":"2019-03-06","close":122998.3672},{"date":"2019-03-07","close":122678.8828},{"date":"2019-03-08","close":120123.0781},{"date":"2019-03-11","close":121400.9766},{"date":"2019-03-12","close":120762.0234},{"date":"2019-03-13","close":121720.4531},{"date":"2019-03-14","close":121400.9766},{"date":"2019-03-15","close":124276.2578},{"date":"2019-03-18","close":126512.5859},{"date":"2019-03-19","close":125873.6562},{"date":"2019-03-20","close":127151.5547},{"date":"2019-03-21","close":126512.5859},{"date":"2019-03-22","close":128109.9922},{"date":"2019-03-25","close":130026.8281},{"date":"2019-03-26","close":130346.3125},{"date":"2019-03-27","close":131624.2188},{"date":"2019-03-28","close":131943.6719},{"date":"2019-03-29","close":130346.3125},{"date":"2019-04-01","close":129387.8672},{"date":"2019-04-02","close":127471.0391},{"date":"2019-04-03","close":127151.5547},{"date":"2019-04-04","close":126193.1328},{"date":"2019-04-05","close":127151.5547},{"date":"2019-04-08","close":125873.6562},{"date":"2019-04-09","close":127151.5547},{"date":"2019-04-10","close":126512.5859},{"date":"2019-04-11","close":126193.1328},{"date":"2019-04-12","close":126832.0781},{"date":"2019-04-15","close":127471.0391},{"date":"2019-04-16","close":127471.0391},{"date":"2019-04-17","close":127790.5156},{"date":"2019-04-18","close":127790.5156},{"date":"2019-04-19","close":126512.5859},{"date":"2019-04-22","close":126832.0781},{"date":"2019-04-23","close":127790.5156},{"date":"2019-04-24","close":127790.5156},{"date":"2019-04-25","close":128748.9219},{"date":"2019-04-26","close":125873.6562},{"date":"2019-04-29","close":127151.5547},{"date":"2019-04-30","close":126193.1328},{"date":"2019-05-02","close":127471.0391},{"date":"2019-05-03","close":126832.0781},{"date":"2019-05-07","close":126832.0781},{"date":"2019-05-08","close":127151.5547},{"date":"2019-05-09","close":125234.6953},{"date":"2019-05-10","close":125234.6953},{"date":"2019-05-13","close":123317.8281},{"date":"2019-05-14","close":123956.7891},{"date":"2019-05-15","close":122998.3672},{"date":"2019-05-16","close":123317.8281},{"date":"2019-05-17","close":123637.3125},{"date":"2019-05-20","close":122359.4141},{"date":"2019-05-21","close":121081.5078},{"date":"2019-05-22","close":121720.4531},{"date":"2019-05-23","close":121720.4531},{"date":"2019-05-24","close":120442.5547},{"date":"2019-05-27","close":120442.5547},{"date":"2019-05-28","close":119164.6484},{"date":"2019-05-29","close":119803.5859},{"date":"2019-05-30","close":120442.5547},{"date":"2019-05-31","close":121081.5078},{"date":"2019-06-03","close":122359.4141},{"date":"2019-06-04","close":122359.4141},{"date":"2019-06-05","close":120762.0234},{"date":"2019-06-07","close":120442.5547},{"date":"2019-06-10","close":122039.9375},{"date":"2019-06-11","close":122039.9375},{"date":"2019-06-12","close":122359.4141},{"date":"2019-06-13","close":120762.0234},{"date":"2019-06-14","close":119803.5859},{"date":"2019-06-17","close":120762.0234},{"date":"2019-06-18","close":120442.5547},{"date":"2019-06-19","close":121081.5078},{"date":"2019-06-20","close":120442.5547},{"date":"2019-06-21","close":119484.1094},{"date":"2019-06-24","close":120123.0781},{"date":"2019-06-25","close":120123.0781},{"date":"2019-06-26","close":120762.0234},{"date":"2019-06-27","close":122359.4141},{"date":"2019-06-28","close":122359.4141},{"date":"2019-07-01","close":122039.9375},{"date":"2019-07-02","close":121081.5078},{"date":"2019-07-03","close":119484.1094},{"date":"2019-07-04","close":119803.5859},{"date":"2019-07-05","close":118845.1641},{"date":"2019-07-08","close":118845.1641},{"date":"2019-07-09","close":118845.1641},{"date":"2019-07-10","close":118206.2188},{"date":"2019-07-11","close":117886.7344},{"date":"2019-07-12","close":117886.7344},{"date":"2019-07-15","close":118206.2188},{"date":"2019-07-16","close":118206.2188},{"date":"2019-07-17","close":118525.6953},{"date":"2019-07-18","close":116289.3516},{"date":"2019-07-19","close":117886.7344},{"date":"2019-07-22","close":117247.7734},{"date":"2019-07-23","close":117567.2656},{"date":"2019-07-24","close":115330.9219},{"date":"2019-07-25","close":114372.5},{"date":"2019-07-26","close":116608.8281},{"date":"2019-07-29","close":115330.9219},{"date":"2019-07-30","close":115011.4375},{"date":"2019-07-31","close":115650.4141},{"date":"2019-08-01","close":115650.4141},{"date":"2019-08-02","close":114372.5},{"date":"2019-08-05","close":112455.625},{"date":"2019-08-06","close":111177.7344},{"date":"2019-08-07","close":110219.2969},{"date":"2019-08-08","close":111497.2109},{"date":"2019-08-09","close":110858.2734},{"date":"2019-08-12","close":105107.6797},{"date":"2019-08-13","close":100635.0078},{"date":"2019-08-14","close":101273.9766},{"date":"2019-08-16","close":99996.0625},{"date":"2019-08-19","close":101273.9766},{"date":"2019-08-20","close":102551.875},{"date":"2019-08-21","close":103829.7969},{"date":"2019-08-22","close":104149.2656},{"date":"2019-08-23","close":103510.3047},{"date":"2019-08-26","close":101912.9141},{"date":"2019-08-27","close":101912.9141},{"date":"2019-08-28","close":102871.3594},{"date":"2019-08-29","close":102551.875},{"date":"2019-08-30","close":102232.3984},{"date":"2019-09-02","close":101912.9141},{"date":"2019-09-03","close":101593.4609},{"date":"2019-09-04","close":101593.4609},{"date":"2019-09-05","close":101912.9141},{"date":"2019-09-06","close":101273.9766},{"date":"2019-09-09","close":101912.9141},{"date":"2019-09-10","close":104149.2656},{"date":"2019-09-11","close":103829.7969},{"date":"2019-09-16","close":105107.6797},{"date":"2019-09-17","close":104468.7344},{"date":"2019-09-18","close":105427.1641},{"date":"2019-09-19","close":103829.7969},{"date":"2019-09-20","close":103510.3047},{"date":"2019-09-23","close":103829.7969},{"date":"2019-09-24","close":103510.3047},{"date":"2019-09-25","close":104149.2656},{"date":"2019-09-26","close":103829.7969},{"date":"2019-09-27","close":103829.7969},{"date":"2019-09-30","close":103829.7969},{"date":"2019-10-01","close":104468.7344},{"date":"2019-10-02","close":103510.3047},{"date":"2019-10-04","close":101593.4609},{"date":"2019-10-07","close":101593.4609},{"date":"2019-10-08","close":102232.3984},{"date":"2019-10-10","close":102232.3984},{"date":"2019-10-11","close":104149.2656},{"date":"2019-10-14","close":104468.7344},{"date":"2019-10-15","close":103190.8359},{"date":"2019-10-16","close":104788.2109},{"date":"2019-10-17","close":105107.6797},{"date":"2019-10-18","close":104788.2109},{"date":"2019-10-21","close":105107.6797},{"date":"2019-10-22","close":105746.6406},{"date":"2019-10-23","close":105427.1641},{"date":"2019-10-24","close":105427.1641},{"date":"2019-10-25","close":106066.125},{"date":"2019-10-28","close":104788.2109},{"date":"2019-10-29","close":104468.7344},{"date":"2019-10-30","close":103190.8359},{"date":"2019-10-31","close":103190.8359},{"date":"2019-11-01","close":103510.3047},{"date":"2019-11-04","close":104788.2109},{"date":"2019-11-05","close":106705.0547},{"date":"2019-11-06","close":106385.6016},{"date":"2019-11-07","close":107344.0156},{"date":"2019-11-08","close":108621.9297},{"date":"2019-11-11","close":108621.9297},{"date":"2019-11-12","close":107982.9688},{"date":"2019-11-13","close":105746.6406},{"date":"2019-11-14","close":105746.6406},{"date":"2019-11-15","close":107024.5391},{"date":"2019-11-18","close":106385.6016},{"date":"2019-11-19","close":107024.5391},{"date":"2019-11-20","close":106705.0547},{"date":"2019-11-21","close":106385.6016},{"date":"2019-11-22","close":107024.5391},{"date":"2019-11-25","close":107982.9688},{"date":"2019-11-26","close":107663.4922},{"date":"2019-11-27","close":108302.4531},{"date":"2019-11-28","close":107982.9688},{"date":"2019-11-29","close":107024.5391},{"date":"2019-12-02","close":107663.4922},{"date":"2019-12-03","close":106705.0547},{"date":"2019-12-04","close":106705.0547},{"date":"2019-12-05","close":107982.9688},{"date":"2019-12-06","close":107982.9688},{"date":"2019-12-09","close":107663.4922},{"date":"2019-12-10","close":107344.0156},{"date":"2019-12-11","close":107344.0156},{"date":"2019-12-12","close":110219.2969},{"date":"2019-12-13","close":112136.1641},{"date":"2019-12-16","close":111497.2109},{"date":"2019-12-17","close":111177.7344},{"date":"2019-12-18","close":111816.6875},{"date":"2019-12-19","close":112136.1641},{"date":"2019-12-20","close":111497.2109},{"date":"2019-12-23","close":112136.1641},{"date":"2019-12-24","close":112455.625},{"date":"2019-12-26","close":112455.625},{"date":"2019-12-27","close":112458.9922},{"date":"2019-12-30","close":111451.9062},{"date":"2020-01-02","close":109102.0234},{"date":"2020-01-03","close":109102.0234},{"date":"2020-01-06","close":108094.9219},{"date":"2020-01-07","close":108430.6172},{"date":"2020-01-08","close":107423.5156},{"date":"2020-01-09","close":107423.5156},{"date":"2020-01-10","close":106752.1406},{"date":"2020-01-13","close":105409.3281},{"date":"2020-01-14","close":105409.3281},{"date":"2020-01-15","close":105409.3281},{"date":"2020-01-16","close":104737.9219},{"date":"2020-01-17","close":103395.1328},{"date":"2020-01-20","close":102052.3359},{"date":"2020-01-21","close":102723.7422},{"date":"2020-01-22","close":102388.0312},{"date":"2020-01-23","close":102388.0312},{"date":"2020-01-28","close":99031.0625},{"date":"2020-01-29","close":101045.2422},{"date":"2020-01-30","close":101380.9531},{"date":"2020-01-31","close":101380.9531},{"date":"2020-02-03","close":101380.9531},{"date":"2020-02-04","close":99366.75},{"date":"2020-02-05","close":101045.2422},{"date":"2020-02-06","close":103059.4453},{"date":"2020-02-07","close":103395.1328},{"date":"2020-02-10","close":102723.7422},{"date":"2020-02-11","close":102723.7422},{"date":"2020-02-12","close":101045.2422},{"date":"2020-02-13","close":100709.5547},{"date":"2020-02-14","close":99366.75},{"date":"2020-02-17","close":97688.2656},{"date":"2020-02-18","close":95338.3828},{"date":"2020-02-19","close":94666.9766},{"date":"2020-02-20","close":94331.2734},{"date":"2020-02-21","close":94331.2734},{"date":"2020-02-24","close":92317.0938},{"date":"2020-02-25","close":91309.9922},{"date":"2020-02-26","close":90638.5938},{"date":"2020-02-27","close":92652.7812},{"date":"2020-02-28","close":91645.6875},{"date":"2020-03-02","close":91309.9922},{"date":"2020-03-03","close":91309.9922},{"date":"2020-03-04","close":90638.5938},{"date":"2020-03-05","close":91981.3906},{"date":"2020-03-06","close":90638.5938},{"date":"2020-03-09","close":90638.5938},{"date":"2020-03-10","close":84260.3281},{"date":"2020-03-11","close":83588.9219},{"date":"2020-03-12","close":83588.9219},{"date":"2020-03-13","close":77210.6641},{"date":"2020-03-16","close":74189.3672},{"date":"2020-03-17","close":72175.1719},{"date":"2020-03-18","close":66334.0234},{"date":"2020-03-19","close":57807.2852},{"date":"2020-03-20","close":62037.0781},{"date":"2020-03-23","close":62238.4961},{"date":"2020-03-24","close":65326.9258},{"date":"2020-03-25","close":70160.9766},{"date":"2020-03-26","close":70496.6797},{"date":"2020-03-27","close":73182.2734},{"date":"2020-03-30","close":73182.2734},{"date":"2020-03-31","close":75196.4688},{"date":"2020-04-01","close":75196.4688},{"date":"2020-04-02","close":81574.7344},{"date":"2020-04-03","close":80567.6406},{"date":"2020-04-06","close":83588.9219},{"date":"2020-04-07","close":84260.3281},{"date":"2020-04-08","close":84260.3281},{"date":"2020-04-09","close":85603.1172},{"date":"2020-04-10","close":87953.0156},{"date":"2020-04-13","close":88624.3984},{"date":"2020-04-14","close":90302.8984},{"date":"2020-04-16","close":88624.3984},{"date":"2020-04-17","close":90974.2969},{"date":"2020-04-20","close":90638.5938},{"date":"2020-04-21","close":89967.1953},{"date":"2020-04-22","close":87617.3047},{"date":"2020-04-23","close":88960.1016},{"date":"2020-04-24","close":85267.4219},{"date":"2020-04-27","close":86610.2109},{"date":"2020-04-28","close":87617.3047},{"date":"2020-04-29","close":87617.3047},{"date":"2020-05-04","close":84931.7188},{"date":"2020-05-06","close":85938.8125},{"date":"2020-05-07","close":85267.4219},{"date":"2020-05-08","close":86274.5078},{"date":"2020-05-11","close":85267.4219},{"date":"2020-05-12","close":85603.1172},{"date":"2020-05-13","close":87953.0156},{"date":"2020-05-14","close":87953.0156},{"date":"2020-05-15","close":87281.6094},{"date":"2020-05-18","close":87617.3047},{"date":"2020-05-19","close":90302.8984},{"date":"2020-05-20","close":89295.7969},{"date":"2020-05-21","close":88624.3984},{"date":"2020-05-22","close":86945.9062},{"date":"2020-05-25","close":86610.2109},{"date":"2020-05-26","close":86610.2109},{"date":"2020-05-27","close":88288.7031},{"date":"2020-05-28","close":86945.9062},{"date":"2020-05-29","close":86274.5078},{"date":"2020-06-01","close":86945.9062},{"date":"2020-06-02","close":90974.2969},{"date":"2020-06-03","close":91645.6875},{"date":"2020-06-04","close":92988.4922},{"date":"2020-06-05","close":93324.1953},{"date":"2020-06-08","close":92317.0938},{"date":"2020-06-09","close":93659.875},{"date":"2020-06-10","close":92988.4922},{"date":"2020-06-11","close":89631.4922},{"date":"2020-06-12","close":87281.6094},{"date":"2020-06-15","close":85267.4219},{"date":"2020-06-16","close":87953.0156},{"date":"2020-06-17","close":87617.3047},{"date":"2020-06-18","close":86945.9062},{"date":"2020-06-19","close":87617.3047},{"date":"2020-06-22","close":86610.2109},{"date":"2020-06-23","close":87281.6094},{"date":"2020-06-24","close":86610.2109},{"date":"2020-06-25","close":84931.7188},{"date":"2020-06-26","close":84596.0156},{"date":"2020-06-29","close":83588.9219},{"date":"2020-06-30","close":83924.6172},{"date":"2020-07-01","close":84931.7188},{"date":"2020-07-02","close":86610.2109},{"date":"2020-07-03","close":86945.9062},{"date":"2020-07-06","close":86610.2109},{"date":"2020-07-07","close":85267.4219},{"date":"2020-07-08","close":84931.7188},{"date":"2020-07-09","close":84596.0156},{"date":"2020-07-10","close":82917.5312},{"date":"2020-07-13","close":83924.6172},{"date":"2020-07-14","close":83588.9219},{"date":"2020-07-15","close":82917.5312},{"date":"2020-07-16","close":83924.6172},{"date":"2020-07-17","close":85267.4219},{"date":"2020-07-20","close":84596.0156},{"date":"2020-07-21","close":84596.0156},{"date":"2020-07-22","close":83924.6172},{"date":"2020-07-23","close":82917.5312},{"date":"2020-07-24","close":82917.5312},{"date":"2020-07-27","close":82917.5312},{"date":"2020-07-28","close":82917.5312},{"date":"2020-07-29","close":82917.5312},{"date":"2020-07-30","close":83253.2344},{"date":"2020-07-31","close":82246.1406},{"date":"2020-08-03","close":80567.6406},{"date":"2020-08-04","close":80567.6406},{"date":"2020-08-05","close":80567.6406},{"date":"2020-08-06","close":81239.0469},{"date":"2020-08-07","close":80903.3359},{"date":"2020-08-10","close":81239.0469},{"date":"2020-08-11","close":83924.6172},{"date":"2020-08-12","close":86945.9062},{"date":"2020-08-13","close":89967.1953},{"date":"2020-08-14","close":90302.8984},{"date":"2020-08-18","close":85603.1172},{"date":"2020-08-19","close":89295.7969},{"date":"2020-08-20","close":86274.5078},{"date":"2020-08-21","close":87617.3047},{"date":"2020-08-24","close":87281.6094},{"date":"2020-08-25","close":88960.1016},{"date":"2020-08-26","close":86945.9062},{"date":"2020-08-27","close":86945.9062},{"date":"2020-08-28","close":87617.3047},{"date":"2020-08-31","close":87953.0156},{"date":"2020-09-01","close":89967.1953},{"date":"2020-09-02","close":90974.2969},{"date":"2020-09-03","close":89967.1953},{"date":"2020-09-04","close":88624.3984},{"date":"2020-09-07","close":89295.7969},{"date":"2020-09-08","close":89967.1953},{"date":"2020-09-09","close":89295.7969},{"date":"2020-09-10","close":89967.1953},{"date":"2020-09-11","close":90638.5938},{"date":"2020-09-14","close":91645.6875},{"date":"2020-09-15","close":92317.0938},{"date":"2020-09-16","close":92988.4922},{"date":"2020-09-17","close":91645.6875},{"date":"2020-09-18","close":90638.5938},{"date":"2020-09-21","close":90974.2969},{"date":"2020-09-22","close":89631.4922},{"date":"2020-09-23","close":89631.4922},{"date":"2020-09-24","close":89295.7969},{"date":"2020-09-25","close":89631.4922},{"date":"2020-09-28","close":90302.8984},{"date":"2020-09-29","close":92988.4922},{"date":"2020-10-05","close":93324.1953},{"date":"2020-10-06","close":93659.875},{"date":"2020-10-07","close":95338.3828},{"date":"2020-10-08","close":94666.9766},{"date":"2020-10-12","close":94331.2734},{"date":"2020-10-13","close":94331.2734},{"date":"2020-10-14","close":93659.875},{"date":"2020-10-15","close":92988.4922},{"date":"2020-10-16","close":93324.1953},{"date":"2020-10-19","close":94666.9766},{"date":"2020-10-20","close":94666.9766},{"date":"2020-10-21","close":95338.3828},{"date":"2020-10-22","close":98359.6641},{"date":"2020-10-23","close":100373.8516},{"date":"2020-10-26","close":101716.6562},{"date":"2020-10-27","close":100709.5547},{"date":"2020-10-28","close":99702.4531},{"date":"2020-10-29","close":97688.2656},{"date":"2020-10-30","close":95338.3828},{"date":"2020-11-02","close":96681.1641},{"date":"2020-11-03","close":97016.8594},{"date":"2020-11-04","close":96009.7812},{"date":"2020-11-05","close":97016.8594},{"date":"2020-11-06","close":97016.8594},{"date":"2020-11-09","close":98023.9609},{"date":"2020-11-10","close":102388.0312},{"date":"2020-11-11","close":103730.8438},{"date":"2020-11-12","close":101716.6562},{"date":"2020-11-13","close":103059.4453},{"date":"2020-11-16","close":103395.1328},{"date":"2020-11-17","close":102723.7422},{"date":"2020-11-18","close":106080.7266},{"date":"2020-11-19","close":106080.7266},{"date":"2020-11-20","close":105409.3281},{"date":"2020-11-23","close":105409.3281},{"date":"2020-11-24","close":104737.9219},{"date":"2020-11-25","close":104066.5469},{"date":"2020-11-26","close":105409.3281},{"date":"2020-11-27","close":104402.2344},{"date":"2020-11-30","close":102388.0312},{"date":"2020-12-01","close":102052.3359},{"date":"2020-12-02","close":102723.7422},{"date":"2020-12-03","close":102723.7422},{"date":"2020-12-04","close":102052.3359},{"date":"2020-12-07","close":100709.5547},{"date":"2020-12-08","close":100373.8516},{"date":"2020-12-09","close":101380.9531},{"date":"2020-12-10","close":101045.2422},{"date":"2020-12-11","close":102723.7422},{"date":"2020-12-14","close":103059.4453},{"date":"2020-12-15","close":104402.2344},{"date":"2020-12-16","close":104402.2344},{"date":"2020-12-17","close":104737.9219},{"date":"2020-12-18","close":103730.8438},{"date":"2020-12-21","close":104402.2344},{"date":"2020-12-22","close":103059.4453},{"date":"2020-12-23","close":104066.5469},{"date":"2020-12-24","close":104737.9219},{"date":"2020-12-28","close":105073.625},{"date":"2020-12-29","close":104579.1875},{"date":"2020-12-30","close":101733.5078},{"date":"2021-01-04","close":98887.8125},{"date":"2021-01-05","close":98887.8125},{"date":"2021-01-06","close":98887.8125},{"date":"2021-01-07","close":99954.9375},{"date":"2021-01-08","close":99599.2266},{"date":"2021-01-11","close":98532.1016},{"date":"2021-01-12","close":98887.8125},{"date":"2021-01-13","close":98887.8125},{"date":"2021-01-14","close":98887.8125},{"date":"2021-01-15","close":98532.1016},{"date":"2021-01-18","close":97464.9609},{"date":"2021-01-19","close":97820.6719},{"date":"2021-01-20","close":97820.6719},{"date":"2021-01-21","close":98887.8125},{"date":"2021-01-22","close":97464.9609},{"date":"2021-01-25","close":97820.6719},{"date":"2021-01-26","close":97464.9609},{"date":"2021-01-27","close":97464.9609},{"date":"2021-01-28","close":95686.3984},{"date":"2021-01-29","close":94263.5547},{"date":"2021-02-01","close":95330.6875},{"date":"2021-02-02","close":95686.3984},{"date":"2021-02-03","close":96042.1094},{"date":"2021-02-04","close":96042.1094},{"date":"2021-02-05","close":95330.6875},{"date":"2021-02-08","close":97464.9609},{"date":"2021-02-09","close":98176.3828},{"date":"2021-02-10","close":98176.3828},{"date":"2021-02-15","close":98887.8125},{"date":"2021-02-16","close":98887.8125},{"date":"2021-02-17","close":98532.1016},{"date":"2021-02-18","close":97464.9609},{"date":"2021-02-19","close":96753.5312},{"date":"2021-02-22","close":97109.25},{"date":"2021-02-23","close":98532.1016},{"date":"2021-02-24","close":97464.9609},{"date":"2021-02-25","close":97820.6719},{"date":"2021-02-26","close":96753.5312},{"date":"2021-03-02","close":98176.3828},{"date":"2021-03-03","close":98532.1016},{"date":"2021-03-04","close":98532.1016},{"date":"2021-03-05","close":98532.1016},{"date":"2021-03-08","close":100310.6484},{"date":"2021-03-09","close":102089.2188},{"date":"2021-03-10","close":102444.9141},{"date":"2021-03-11","close":102089.2188},{"date":"2021-03-12","close":101022.0781},{"date":"2021-03-15","close":101733.5078},{"date":"2021-03-16","close":101733.5078},{"date":"2021-03-17","close":101733.5078},{"date":"2021-03-18","close":101377.7891},{"date":"2021-03-19","close":101022.0781},{"date":"2021-03-22","close":101733.5078},{"date":"2021-03-23","close":101022.0781},{"date":"2021-03-24","close":101377.7891},{"date":"2021-03-25","close":102800.625},{"date":"2021-03-26","close":102444.9141},{"date":"2021-03-29","close":102800.625},{"date":"2021-03-30","close":103867.7656},{"date":"2021-03-31","close":104934.9062},{"date":"2021-04-01","close":104934.9062},{"date":"2021-04-02","close":104934.9062},{"date":"2021-04-05","close":105290.6016},{"date":"2021-04-06","close":105290.6016},{"date":"2021-04-07","close":106002.0234},{"date":"2021-04-08","close":106713.4609},{"date":"2021-04-09","close":106357.75},{"date":"2021-04-12","close":106713.4609},{"date":"2021-04-13","close":106713.4609},{"date":"2021-04-14","close":107069.1641},{"date":"2021-04-15","close":107069.1641},{"date":"2021-04-16","close":107069.1641},{"date":"2021-04-19","close":108136.3047},{"date":"2021-04-20","close":110270.5859},{"date":"2021-04-21","close":109203.4453},{"date":"2021-04-22","close":110270.5859},{"date":"2021-04-23","close":110270.5859},{"date":"2021-04-26","close":111693.4219},{"date":"2021-04-27","close":112049.125},{"date":"2021-04-28","close":112760.5547},{"date":"2021-04-29","close":111337.7031},{"date":"2021-04-30","close":111693.4219},{"date":"2021-05-03","close":112404.8438},{"date":"2021-05-04","close":112049.125},{"date":"2021-05-06","close":113471.9688},{"date":"2021-05-07","close":113827.6875},{"date":"2021-05-10","close":113827.6875},{"date":"2021-05-11","close":114183.3984},{"date":"2021-05-12","close":114183.3984},{"date":"2021-05-13","close":117384.8047},{"date":"2021-05-14","close":117740.5156},{"date":"2021-05-17","close":117740.5156},{"date":"2021-05-18","close":117029.0938},{"date":"2021-05-20","close":115961.9609},{"date":"2021-05-21","close":114539.1172},{"date":"2021-05-24","close":114894.8281},{"date":"2021-05-25","close":114183.3984},{"date":"2021-05-26","close":113827.6875},{"date":"2021-05-27","close":114539.1172},{"date":"2021-05-28","close":115961.9609},{"date":"2021-05-31","close":116317.6641},{"date":"2021-06-01","close":117029.0938},{"date":"2021-06-02","close":116673.3828},{"date":"2021-06-03","close":115961.9609},{"date":"2021-06-04","close":116317.6641},{"date":"2021-06-07","close":117029.0938},{"date":"2021-06-08","close":118096.2344},{"date":"2021-06-09","close":118451.9531},{"date":"2021-06-10","close":116317.6641},{"date":"2021-06-11","close":116317.6641},{"date":"2021-06-14","close":115606.2578},{"date":"2021-06-15","close":116673.3828},{"date":"2021-06-16","close":116317.6641},{"date":"2021-06-17","close":116317.6641},{"date":"2021-06-18","close":115606.2578},{"date":"2021-06-21","close":114894.8281},{"date":"2021-06-22","close":114894.8281},{"date":"2021-06-23","close":115961.9609},{"date":"2021-06-24","close":116317.6641},{"date":"2021-06-25","close":118096.2344},{"date":"2021-06-28","close":120230.4922},{"date":"2021-06-29","close":118451.9531},{"date":"2021-06-30","close":117740.5156},{"date":"2021-07-01","close":118451.9531},{"date":"2021-07-02","close":120941.9219},{"date":"2021-07-05","close":119874.7812},{"date":"2021-07-06","close":119519.0703},{"date":"2021-07-07","close":118807.6406},{"date":"2021-07-08","close":117384.8047},{"date":"2021-07-09","close":114894.8281},{"date":"2021-07-12","close":117029.0938},{"date":"2021-07-13","close":118451.9531},{"date":"2021-07-14","close":117384.8047},{"date":"2021-07-15","close":117384.8047},{"date":"2021-07-16","close":117740.5156},{"date":"2021-07-19","close":116317.6641},{"date":"2021-07-20","close":115961.9609},{"date":"2021-07-21","close":116673.3828},{"date":"2021-07-22","close":117384.8047},{"date":"2021-07-23","close":116317.6641},{"date":"2021-07-26","close":114894.8281},{"date":"2021-07-27","close":115250.5391},{"date":"2021-07-28","close":115250.5391},{"date":"2021-07-29","close":115961.9609},{"date":"2021-07-30","close":114894.8281},{"date":"2021-08-02","close":115250.5391},{"date":"2021-08-03","close":115606.2578},{"date":"2021-08-04","close":115606.2578},{"date":"2021-08-05","close":115961.9609},{"date":"2021-08-06","close":116317.6641},{"date":"2021-08-09","close":116317.6641},{"date":"2021-08-10","close":115606.2578},{"date":"2021-08-11","close":115961.9609},{"date":"2021-08-12","close":115606.2578},{"date":"2021-08-13","close":117384.8047},{"date":"2021-08-17","close":119163.3516},{"date":"2021-08-18","close":119519.0703},{"date":"2021-08-19","close":117740.5156},{"date":"2021-08-20","close":115961.9609},{"date":"2021-08-23","close":117384.8047},{"date":"2021-08-24","close":119163.3516},{"date":"2021-08-25","close":119874.7812},{"date":"2021-08-26","close":119519.0703},{"date":"2021-08-27","close":121297.625},{"date":"2021-08-30","close":120586.2109},{"date":"2021-08-31","close":122364.7734},{"date":"2021-09-01","close":123787.6094},{"date":"2021-09-02","close":123431.9141},{"date":"2021-09-03","close":122720.4688},{"date":"2021-09-06","close":122720.4688},{"date":"2021-09-07","close":122009.0469},{"date":"2021-09-08","close":122364.7734},{"date":"2021-09-09","close":122009.0469},{"date":"2021-09-10","close":122720.4688},{"date":"2021-09-13","close":122009.0469},{"date":"2021-09-14","close":123431.9141},{"date":"2021-09-15","close":123787.6094},{"date":"2021-09-16","close":122720.4688},{"date":"2021-09-17","close":122364.7734},{"date":"2021-09-23","close":121653.3359},{"date":"2021-09-24","close":122720.4688},{"date":"2021-09-27","close":123431.9141},{"date":"2021-09-28","close":124143.3203},{"date":"2021-09-29","close":123787.6094},{"date":"2021-09-30","close":124854.75},{"date":"2021-10-01","close":124854.75},{"date":"2021-10-05","close":125566.1719},{"date":"2021-10-06","close":126989.0078},{"date":"2021-10-07","close":126633.3125},{"date":"2021-10-08","close":125921.8828},{"date":"2021-10-12","close":126277.5938},{"date":"2021-10-13","close":126989.0078},{"date":"2021-10-14","close":127700.4453},{"date":"2021-10-15","close":128767.5859},{"date":"2021-10-18","close":128411.8594},{"date":"2021-10-19","close":128767.5859},{"date":"2021-10-20","close":129834.7109},{"date":"2021-10-21","close":130901.8438},{"date":"2021-10-22","close":130901.8438},{"date":"2021-10-25","close":131968.9844},{"date":"2021-10-26","close":131613.2656},{"date":"2021-10-27","close":131968.9844},{"date":"2021-10-28","close":128056.1484},{"date":"2021-10-29","close":125566.1719},{"date":"2021-11-01","close":126277.5938},{"date":"2021-11-02","close":126989.0078},{"date":"2021-11-03","close":125921.8828},{"date":"2021-11-04","close":123787.6094},{"date":"2021-11-05","close":123787.6094},{"date":"2021-11-08","close":123787.6094},{"date":"2021-11-09","close":122009.0469},{"date":"2021-11-10","close":120941.9219},{"date":"2021-11-11","close":121653.3359},{"date":"2021-11-12","close":123787.6094},{"date":"2021-11-15","close":125210.4453},{"date":"2021-11-16","close":125921.8828},{"date":"2021-11-17","close":124143.3203},{"date":"2021-11-18","close":124143.3203},{"date":"2021-11-19","close":123787.6094},{"date":"2021-11-22","close":124143.3203},{"date":"2021-11-23","close":125566.1719},{"date":"2021-11-24","close":126989.0078},{"date":"2021-11-25","close":125566.1719},{"date":"2021-11-26","close":123787.6094},{"date":"2021-11-29","close":123431.9141},{"date":"2021-11-30","close":120941.9219},{"date":"2021-12-01","close":120586.2109},{"date":"2021-12-02","close":120586.2109},{"date":"2021-12-03","close":123076.1875},{"date":"2021-12-06","close":123787.6094},{"date":"2021-12-07","close":124143.3203},{"date":"2021-12-08","close":123076.1875},{"date":"2021-12-09","close":124143.3203},{"date":"2021-12-10","close":123787.6094},{"date":"2021-12-13","close":124143.3203},{"date":"2021-12-14","close":124143.3203},{"date":"2021-12-15","close":124499.0312},{"date":"2021-12-16","close":124499.0312},{"date":"2021-12-17","close":125566.1719},{"date":"2021-12-20","close":124143.3203},{"date":"2021-12-21","close":124143.3203},{"date":"2021-12-22","close":123787.6094},{"date":"2021-12-23","close":123787.6094},{"date":"2021-12-24","close":123787.6094},{"date":"2021-12-27","close":123431.9141},{"date":"2021-12-28","close":123787.6094},{"date":"2021-12-29","close":123791.4375},{"date":"2021-12-30","close":121499.0156},{"date":"2022-01-03","close":157000.0},{"date":"2022-01-04","close":122263.1484},{"date":"2022-01-05","close":124555.5859},{"date":"2022-01-06","close":122263.1484},{"date":"2022-01-07","close":122263.1484},{"date":"2022-01-10","close":124937.6484},{"date":"2022-01-11","close":124937.6484},{"date":"2022-01-12","close":124937.6484},{"date":"2022-01-13","close":124173.5156},{"date":"2022-01-14","close":123409.3672},{"date":"2022-01-17","close":122263.1484},{"date":"2022-01-18","close":121116.9297},{"date":"2022-01-19","close":121499.0156},{"date":"2022-01-20","close":121116.9297},{"date":"2022-01-21","close":121499.0156},{"date":"2022-01-24","close":119970.7109},{"date":"2022-01-25","close":117678.2734},{"date":"2022-01-26","close":117678.2734},{"date":"2022-01-27","close":118060.3516},{"date":"2022-01-28","close":119206.5625},{"date":"2022-02-03","close":120734.8594},{"date":"2022-02-04","close":121881.0625},{"date":"2022-02-07","close":120734.8594},{"date":"2022-02-08","close":120734.8594},{"date":"2022-02-09","close":120734.8594},{"date":"2022-02-10","close":123409.3672},{"date":"2022-02-11","close":122263.1484},{"date":"2022-02-14","close":121499.0156},{"date":"2022-02-15","close":121499.0156},{"date":"2022-02-16","close":122645.2188},{"date":"2022-02-17","close":123027.2969},{"date":"2022-02-18","close":123791.4375},{"date":"2022-02-21","close":123791.4375},{"date":"2022-02-22","close":123791.4375},{"date":"2022-02-23","close":123791.4375},{"date":"2022-02-24","close":118060.3516},{"date":"2022-02-25","close":117296.2188},{"date":"2022-02-28","close":117296.2188},{"date":"2022-03-02","close":118824.4922},{"date":"2022-03-03","close":119970.7109},{"date":"2022-03-04","close":119970.7109},{"date":"2022-03-07","close":116914.1328},{"date":"2022-03-08","close":116532.0547},{"date":"2022-03-10","close":116532.0547},{"date":"2022-03-11","close":116532.0547},{"date":"2022-03-14","close":116914.1328},{"date":"2022-03-15","close":116914.1328},{"date":"2022-03-16","close":116914.1328},{"date":"2022-03-17","close":116914.1328},{"date":"2022-03-18","close":117678.2734},{"date":"2022-03-21","close":117678.2734},{"date":"2022-03-22","close":119588.6406},{"date":"2022-03-23","close":120352.7812},{"date":"2022-03-24","close":118824.4922},{"date":"2022-03-25","close":119970.7109},{"date":"2022-03-28","close":122263.1484},{"date":"2022-03-29","close":121116.9297},{"date":"2022-03-30","close":121881.0625},{"date":"2022-03-31","close":125701.7969},{"date":"2022-04-01","close":125701.7969},{"date":"2022-04-04","close":125701.7969},{"date":"2022-04-05","close":125701.7969},{"date":"2022-04-06","close":127612.1484},{"date":"2022-04-07","close":127994.2188},{"date":"2022-04-08","close":127612.1484},{"date":"2022-04-11","close":127230.1016},{"date":"2022-04-12","close":126083.8672},{"date":"2022-04-13","close":126083.8672},{"date":"2022-04-14","close":127230.1016},{"date":"2022-04-15","close":126848.0156},{"date":"2022-04-18","close":126083.8672},{"date":"2022-04-19","close":126465.9453},{"date":"2022-04-20","close":126465.9453},{"date":"2022-04-21","close":126848.0156},{"date":"2022-04-22","close":126848.0156},{"date":"2022-04-25","close":124937.6484},{"date":"2022-04-26","close":125319.7266},{"date":"2022-04-27","close":124173.5156},{"date":"2022-04-28","close":124937.6484},{"date":"2022-04-29","close":124173.5156},{"date":"2022-05-02","close":123791.4375},{"date":"2022-05-03","close":123409.3672},{"date":"2022-05-04","close":123409.3672},{"date":"2022-05-06","close":123409.3672},{"date":"2022-05-09","close":160500.0},{"date":"2022-05-10","close":124937.6484},{"date":"2022-05-11","close":123791.4375},{"date":"2022-05-12","close":124173.5156},{"date":"2022-05-13","close":124555.5859},{"date":"2022-05-16","close":124555.5859},{"date":"2022-05-17","close":123791.4375},{"date":"2022-05-18","close":124173.5156},{"date":"2022-05-19","close":123791.4375},{"date":"2022-05-20","close":123409.3672},{"date":"2022-05-23","close":123409.3672},{"date":"2022-05-24","close":122263.1484},{"date":"2022-05-25","close":123027.2969},{"date":"2022-05-26","close":123027.2969},{"date":"2022-05-27","close":123791.4375},{"date":"2022-05-30","close":123791.4375},{"date":"2022-05-31","close":124173.5156},{"date":"2022-06-02","close":123791.4375},{"date":"2022-06-03","close":123791.4375},{"date":"2022-06-07","close":123409.3672},{"date":"2022-06-08","close":122645.2188},{"date":"2022-06-09","close":122645.2188},{"date":"2022-06-10","close":123409.3672},{"date":"2022-06-13","close":121881.0625},{"date":"2022-06-14","close":121116.9297},{"date":"2022-06-15","close":120352.7812},{"date":"2022-06-16","close":120734.8594},{"date":"2022-06-17","close":119588.6406},{"date":"2022-06-20","close":118824.4922},{"date":"2022-06-21","close":119970.7109},{"date":"2022-06-22","close":119970.7109},{"date":"2022-06-23","close":118824.4922},{"date":"2022-06-24","close":119206.5625},{"date":"2022-06-27","close":119970.7109},{"date":"2022-06-28","close":119970.7109},{"date":"2022-06-29","close":119970.7109},{"date":"2022-06-30","close":120352.7812},{"date":"2022-07-01","close":119970.7109},{"date":"2022-07-04","close":119588.6406},{"date":"2022-07-05","close":119588.6406},{"date":"2022-07-06","close":116149.9922},{"date":"2022-07-07","close":116532.0547},{"date":"2022-07-08","close":119206.5625},{"date":"2022-07-11","close":119206.5625},{"date":"2022-07-12","close":119970.7109},{"date":"2022-07-13","close":119588.6406},{"date":"2022-07-14","close":119206.5625},{"date":"2022-07-15","close":118442.4375},{"date":"2022-07-18","close":118824.4922},{"date":"2022-07-19","close":119588.6406},{"date":"2022-07-20","close":119970.7109},{"date":"2022-07-21","close":119970.7109},{"date":"2022-07-22","close":119206.5625},{"date":"2022-07-25","close":119206.5625},{"date":"2022-07-26","close":119206.5625},{"date":"2022-07-27","close":119588.6406},{"date":"2022-07-28","close":119970.7109},{"date":"2022-07-29","close":120352.7812},{"date":"2022-08-01","close":120352.7812},{"date":"2022-08-02","close":119588.6406},{"date":"2022-08-03","close":119970.7109},{"date":"2022-08-04","close":119588.6406},{"date":"2022-08-05","close":121881.0625},{"date":"2022-08-08","close":123409.3672},{"date":"2022-08-09","close":121499.0156},{"date":"2022-08-10","close":120734.8594},{"date":"2022-08-11","close":121499.0156},{"date":"2022-08-12","close":122645.2188},{"date":"2022-08-16","close":121881.0625},{"date":"2022-08-17","close":121881.0625},{"date":"2022-08-18","close":121881.0625},{"date":"2022-08-19","close":122645.2188},{"date":"2022-08-22","close":121881.0625},{"date":"2022-08-23","close":123027.2969},{"date":"2022-08-24","close":123027.2969},{"date":"2022-08-25","close":122263.1484},{"date":"2022-08-26","close":122263.1484},{"date":"2022-08-29","close":121499.0156},{"date":"2022-08-30","close":121499.0156},{"date":"2022-08-31","close":121881.0625},{"date":"2022-09-01","close":121116.9297},{"date":"2022-09-02","close":120734.8594},{"date":"2022-09-05","close":120352.7812},{"date":"2022-09-06","close":120734.8594},{"date":"2022-09-07","close":120352.7812},{"date":"2022-09-08","close":120352.7812},{"date":"2022-09-13","close":121116.9297},{"date":"2022-09-14","close":120734.8594},{"date":"2022-09-15","close":120734.8594},{"date":"2022-09-16","close":119970.7109},{"date":"2022-09-19","close":119970.7109},{"date":"2022-09-20","close":120352.7812},{"date":"2022-09-21","close":120734.8594},{"date":"2022-09-22","close":121881.0625},{"date":"2022-09-23","close":121116.9297},{"date":"2022-09-26","close":118824.4922},{"date":"2022-09-27","close":118824.4922},{"date":"2022-09-28","close":116914.1328},{"date":"2022-09-29","close":118060.3516},{"date":"2022-09-30","close":118060.3516},{"date":"2022-10-04","close":119588.6406},{"date":"2022-10-05","close":119206.5625},{"date":"2022-10-06","close":118824.4922},{"date":"2022-10-07","close":119970.7109},{"date":"2022-10-11","close":118442.4375},{"date":"2022-10-12","close":118824.4922},{"date":"2022-10-13","close":118442.4375},{"date":"2022-10-14","close":118824.4922},{"date":"2022-10-17","close":119206.5625},{"date":"2022-10-18","close":119206.5625},{"date":"2022-10-19","close":118824.4922},{"date":"2022-10-20","close":119206.5625},{"date":"2022-10-21","close":119206.5625},{"date":"2022-10-24","close":119206.5625},{"date":"2022-10-25","close":118442.4375},{"date":"2022-10-26","close":119588.6406},{"date":"2022-10-27","close":120734.8594},{"date":"2022-10-28","close":122263.1484},{"date":"2022-10-31","close":122263.1484},{"date":"2022-11-01","close":122263.1484},{"date":"2022-11-02","close":122263.1484},{"date":"2022-11-03","close":121116.9297},{"date":"2022-11-04","close":122263.1484},{"date":"2022-11-07","close":121881.0625},{"date":"2022-11-08","close":121881.0625},{"date":"2022-11-09","close":122263.1484},{"date":"2022-11-10","close":122645.2188},{"date":"2022-11-11","close":123027.2969},{"date":"2022-11-14","close":123409.3672},{"date":"2022-11-15","close":122645.2188},{"date":"2022-11-16","close":122263.1484},{"date":"2022-11-17","close":122263.1484},{"date":"2022-11-18","close":122263.1484},{"date":"2022-11-21","close":123027.2969},{"date":"2022-11-22","close":123409.3672},{"date":"2022-11-23","close":123027.2969},{"date":"2022-11-24","close":123791.4375},{"date":"2022-11-25","close":124173.5156},{"date":"2022-11-28","close":124555.5859},{"date":"2022-11-29","close":125319.7266},{"date":"2022-11-30","close":125701.7969},{"date":"2022-12-01","close":125319.7266},{"date":"2022-12-02","close":124555.5859},{"date":"2022-12-05","close":124555.5859},{"date":"2022-12-06","close":123791.4375},{"date":"2022-12-07","close":124937.6484},{"date":"2022-12-08","close":124937.6484},{"date":"2022-12-09","close":125319.7266},{"date":"2022-12-12","close":125701.7969},{"date":"2022-12-13","close":127612.1484},{"date":"2022-12-14","close":126848.0156},{"date":"2022-12-15","close":126465.9453},{"date":"2022-12-16","close":126083.8672},{"date":"2022-12-19","close":126465.9453},{"date":"2022-12-20","close":126465.9453},{"date":"2022-12-21","close":126083.8672},{"date":"2022-12-22","close":126465.9453},{"date":"2022-12-23","close":125701.7969},{"date":"2022-12-26","close":124937.6484},{"date":"2022-12-27","close":124173.5156},{"date":"2022-12-28","close":128186.1016},{"date":"2022-12-29","close":127768.5547},{"date":"2023-01-02","close":124845.75},{"date":"2023-01-03","close":124845.75},{"date":"2023-01-04","close":126098.3984},{"date":"2023-01-05","close":126933.4766},{"date":"2023-01-06","close":129021.2031},{"date":"2023-01-09","close":128603.6484},{"date":"2023-01-10","close":128603.6484},{"date":"2023-01-11","close":128603.6484},{"date":"2023-01-12","close":129438.75},{"date":"2023-01-13","close":129856.2812},{"date":"2023-01-16","close":129856.2812},{"date":"2023-01-17","close":130273.8281},{"date":"2023-01-18","close":129438.75},{"date":"2023-01-19","close":130273.8281},{"date":"2023-01-20","close":129438.75},{"date":"2023-01-25","close":127935.5781},{"date":"2023-01-26","close":128019.0781},{"date":"2023-01-27","close":128937.6875},{"date":"2023-01-30","close":128186.1016},{"date":"2023-01-31","close":130190.3281},{"date":"2023-02-01","close":131442.9531},{"date":"2023-02-02","close":130106.8203},{"date":"2023-02-03","close":131108.9219},{"date":"2023-02-06","close":130858.3984},{"date":"2023-02-07","close":131359.4531},{"date":"2023-02-08","close":131359.4531},{"date":"2023-02-09","close":130440.8516},{"date":"2023-02-10","close":130607.8672},{"date":"2023-02-13","close":130774.8906},{"date":"2023-02-14","close":131442.9531},{"date":"2023-02-15","close":131108.9219},{"date":"2023-02-16","close":131693.4844},{"date":"2023-02-17","close":132027.5156},{"date":"2023-02-20","close":131944.0},{"date":"2023-02-21","close":132779.0938},{"date":"2023-02-22","close":132779.0938},{"date":"2023-02-23","close":135200.8594},{"date":"2023-02-24","close":134950.3438},{"date":"2023-02-27","close":135451.375},{"date":"2023-02-28","close":134031.7344},{"date":"2023-03-02","close":135200.8594},{"date":"2023-03-03","close":133948.2188},{"date":"2023-03-06","close":134616.2969},{"date":"2023-03-07","close":134616.2969},{"date":"2023-03-08","close":134365.7656},{"date":"2023-03-09","close":134365.7656},{"date":"2023-03-10","close":133781.2031},{"date":"2023-03-13","close":134616.2969},{"date":"2023-03-14","close":133614.1875},{"date":"2023-03-15","close":133864.7188},{"date":"2023-03-16","close":133280.1406},{"date":"2023-03-17","close":135701.9062},{"date":"2023-03-20","close":133614.1875},{"date":"2023-03-21","close":132946.1094},{"date":"2023-03-22","close":132779.0938},{"date":"2023-03-23","close":132779.0938},{"date":"2023-03-24","close":131944.0},{"date":"2023-03-27","close":131526.4688},{"date":"2023-03-28","close":132695.5938},{"date":"2023-03-29","close":134198.75},{"date":"2023-03-30","close":133530.6875},{"date":"2023-03-31","close":133029.625},{"date":"2023-04-03","close":132278.0469},{"date":"2023-04-04","close":132612.0781},{"date":"2023-04-05","close":132695.5938},{"date":"2023-04-06","close":132779.0938},{"date":"2023-04-07","close":132361.5469},{"date":"2023-04-10","close":132278.0469},{"date":"2023-04-11","close":132946.1094},{"date":"2023-04-12","close":133196.6406},{"date":"2023-04-13","close":133113.1406},{"date":"2023-04-14","close":134198.75},{"date":"2023-04-17","close":134866.8281},{"date":"2023-04-18","close":136035.9375},{"date":"2023-04-19","close":135868.9219},{"date":"2023-04-20","close":136453.4844},{"date":"2023-04-21","close":136035.9375},{"date":"2023-04-24","close":135785.4062},{"date":"2023-04-25","close":138708.2344},{"date":"2023-04-26","close":139042.2656},{"date":"2023-04-27","close":139209.2812},{"date":"2023-04-28","close":139459.8125},{"date":"2023-05-02","close":141129.9844},{"date":"2023-05-03","close":140795.9531},{"date":"2023-05-04","close":140879.4531},{"date":"2023-05-08","close":142716.6562},{"date":"2023-05-09","close":143050.7031},{"date":"2023-05-10","close":142967.1875},{"date":"2023-05-11","close":142716.6562},{"date":"2023-05-12","close":141046.4688},{"date":"2023-05-15","close":143551.7344},{"date":"2023-05-16","close":143551.7344},{"date":"2023-05-17","close":144303.3125},{"date":"2023-05-18","close":144136.2969},{"date":"2023-05-19","close":144804.375},{"date":"2023-05-22","close":145305.4375},{"date":"2023-05-23","close":145388.9219},{"date":"2023-05-24","close":146307.5312},{"date":"2023-05-25","close":145221.9219},{"date":"2023-05-26","close":143885.7812},{"date":"2023-05-30","close":142299.1094},{"date":"2023-05-31","close":140461.9062},{"date":"2023-06-01","close":140294.8906},{"date":"2023-06-02","close":142382.625},{"date":"2023-06-05","close":142967.1875},{"date":"2023-06-07","close":145221.9219},{"date":"2023-06-08","close":147393.1562},{"date":"2023-06-09","close":145722.9844},{"date":"2023-06-12","close":145722.9844},{"date":"2023-06-13","close":142048.5781},{"date":"2023-06-14","close":141547.5312},{"date":"2023-06-15","close":142466.125},{"date":"2023-06-16","close":141129.9844},{"date":"2023-06-19","close":141965.0781},{"date":"2023-06-20","close":141297.0},{"date":"2023-06-21","close":142466.125},{"date":"2023-06-22","close":143969.2812},{"date":"2023-06-23","close":142883.6719},{"date":"2023-06-26","close":143050.7031},{"date":"2023-06-27","close":142800.1562},{"date":"2023-06-28","close":143134.2031},{"date":"2023-06-29","close":142048.5781},{"date":"2023-06-30","close":143134.2031},{"date":"2023-07-03","close":143217.7031},{"date":"2023-07-04","close":142382.625},{"date":"2023-07-05","close":142215.5938},{"date":"2023-07-06","close":141798.0469},{"date":"2023-07-07","close":141129.9844},{"date":"2023-07-10","close":144052.7812},{"date":"2023-07-11","close":145889.9844},{"date":"2023-07-12","close":145973.5},{"date":"2023-07-13","close":144136.2969},{"date":"2023-07-14","close":145806.4688},{"date":"2023-07-17","close":144136.2969},{"date":"2023-07-18","close":143635.25},{"date":"2023-07-19","close":143885.7812},{"date":"2023-07-20","close":143050.7031},{"date":"2023-07-21","close":143635.25},{"date":"2023-07-24","close":143301.2188},{"date":"2023-07-25","close":144052.7812},{"date":"2023-07-26","close":143468.25},{"date":"2023-07-27","close":145138.4062},{"date":"2023-07-28","close":144720.8594},{"date":"2023-07-31","close":144553.8438},{"date":"2023-08-01","close":144804.375},{"date":"2023-08-02","close":144470.3281},{"date":"2023-08-03","close":144637.3438},{"date":"2023-08-04","close":146725.0781},{"date":"2023-08-07","close":148228.2344},{"date":"2023-08-08","close":148729.2812},{"date":"2023-08-09","close":147894.2031},{"date":"2023-08-10","close":146892.0938},{"date":"2023-08-11","close":147643.6719},{"date":"2023-08-14","close":147894.2031},{"date":"2023-08-16","close":148729.2812},{"date":"2023-08-17","close":149397.3594},{"date":"2023-08-18","close":151652.0938},{"date":"2023-08-21","close":151902.625},{"date":"2023-08-22","close":151067.5469},{"date":"2023-08-23","close":152570.6875},{"date":"2023-08-24","close":152153.1406},{"date":"2023-08-25","close":152904.7344},{"date":"2023-08-28","close":153405.7969},{"date":"2023-08-29","close":153739.8281},{"date":"2023-08-30","close":151067.5469},{"date":"2023-08-31","close":151485.0938},{"date":"2023-09-01","close":151067.5469},{"date":"2023-09-04","close":150315.9531},{"date":"2023-09-05","close":150650.0},{"date":"2023-09-06","close":151401.5781},{"date":"2023-09-07","close":151485.0938},{"date":"2023-09-08","close":152821.2188},{"date":"2023-09-11","close":155159.4844},{"date":"2023-09-12","close":155660.5312},{"date":"2023-09-13","close":157664.7344},{"date":"2023-09-14","close":156245.0781},{"date":"2023-09-15","close":158917.375},{"date":"2023-09-18","close":157998.7656},{"date":"2023-09-19","close":158666.8438},{"date":"2023-09-20","close":159000.8906},{"date":"2023-09-21","close":159084.3906},{"date":"2023-09-22","close":159752.4688},{"date":"2023-09-25","close":159585.4531},{"date":"2023-09-26","close":158833.8594},{"date":"2023-09-27","close":157915.2656},{"date":"2023-10-04","close":155075.9688},{"date":"2023-10-05","close":154908.9531},{"date":"2023-10-06","close":155911.0469},{"date":"2023-10-10","close":156161.5625},{"date":"2023-10-11","close":155410.0},{"date":"2023-10-12","close":155159.4844},{"date":"2023-10-13","close":156161.5625},{"date":"2023-10-16","close":157831.7656},{"date":"2023-10-17","close":156579.1094},{"date":"2023-10-18","close":158249.3125},{"date":"2023-10-19","close":156328.5938},{"date":"2023-10-20","close":156328.5938},{"date":"2023-10-23","close":153906.8281},{"date":"2023-10-24","close":153322.2812},{"date":"2023-10-25","close":154992.4531},{"date":"2023-10-26","close":153238.7656},{"date":"2023-10-27","close":152988.2344},{"date":"2023-10-30","close":152821.2188},{"date":"2023-10-31","close":154407.8906},{"date":"2023-11-01","close":154908.9531},{"date":"2023-11-02","close":153572.7969},{"date":"2023-11-03","close":151986.1406},{"date":"2023-11-06","close":150900.5312},{"date":"2023-11-07","close":150315.9531},{"date":"2023-11-08","close":150315.9531},{"date":"2023-11-09","close":151986.1406},{"date":"2023-11-10","close":153656.3125},{"date":"2023-11-13","close":154658.4219},{"date":"2023-11-14","close":154908.9531},{"date":"2023-11-15","close":154073.8594},{"date":"2023-11-16","close":154658.4219},{"date":"2023-11-17","close":154157.375},{"date":"2023-11-20","close":154908.9531},{"date":"2023-11-21","close":155159.4844},{"date":"2023-11-22","close":155159.4844},{"date":"2023-11-23","close":156328.5938},{"date":"2023-11-24","close":157414.2188},{"date":"2023-11-27","close":157748.25},{"date":"2023-11-28","close":158416.3125},{"date":"2023-11-29","close":157664.7344},{"date":"2023-11-30","close":157581.2188},{"date":"2023-12-01","close":157581.2188},{"date":"2023-12-04","close":157831.7656},{"date":"2023-12-05","close":159752.4688},{"date":"2023-12-06","close":161088.5938},{"date":"2023-12-07","close":160337.0156},{"date":"2023-12-08","close":160420.5312},{"date":"2023-12-11","close":159585.4531},{"date":"2023-12-12","close":159585.4531},{"date":"2023-12-13","close":159251.4062},{"date":"2023-12-14","close":159752.4688},{"date":"2023-12-15","close":157748.25},{"date":"2023-12-18","close":156829.6406},{"date":"2023-12-19","close":156161.5625},{"date":"2023-12-20","close":157163.6875},{"date":"2023-12-21","close":156746.1406},{"date":"2023-12-22","close":157831.7656},{"date":"2023-12-26","close":160169.9844},{"date":"2023-12-27","close":159585.4531},{"date":"2023-12-28","close":158666.8438},{"date":"2024-01-02","close":157330.7031},{"date":"2024-01-03","close":156495.6094},{"date":"2024-01-04","close":155075.9688},{"date":"2024-01-05","close":154741.9375},{"date":"2024-01-08","close":154908.9531},{"date":"2024-01-09","close":155326.5},{"date":"2024-01-10","close":155159.4844},{"date":"2024-01-11","close":155326.5},{"date":"2024-01-12","close":155493.5156},{"date":"2024-01-15","close":156913.1562},{"date":"2024-01-16","close":156495.6094},{"date":"2024-01-17","close":155159.4844},{"date":"2024-01-18","close":152821.2188},{"date":"2024-01-19","close":152236.6562},{"date":"2024-01-22","close":152988.2344},{"date":"2024-01-23","close":152988.2344},{"date":"2024-01-24","close":153489.2969},{"date":"2024-01-25","close":153823.3438},{"date":"2024-01-26","close":154073.8594},{"date":"2024-01-29","close":156913.1562},{"date":"2024-01-30","close":157330.7031},{"date":"2024-01-31","close":159835.9688},{"date":"2024-02-01","close":169523.0},{"date":"2024-02-02","close":174533.5312},{"date":"2024-02-05","close":174533.5312},{"date":"2024-02-06","close":174533.5312},{"date":"2024-02-07","close":183719.5156},{"date":"2024-02-08","close":189147.5781},{"date":"2024-02-13","close":186224.7656},{"date":"2024-02-14","close":181214.2344},{"date":"2024-02-15","close":181214.2344},{"date":"2024-02-16","close":189565.125},{"date":"2024-02-19","close":193740.5781},{"date":"2024-02-20","close":187059.875},{"date":"2024-02-21","close":189565.125},{"date":"2024-02-22","close":189565.125},{"date":"2024-02-23","close":195828.2969},{"date":"2024-02-26","close":187477.4062},{"date":"2024-02-27","close":184972.125},{"date":"2024-02-28","close":186642.3281},{"date":"2024-02-29","close":189982.6719},{"date":"2024-03-04","close":197080.9219},{"date":"2024-03-05","close":201673.9062},{"date":"2024-03-06","close":201673.9062},{"date":"2024-03-07","close":207519.5312},{"date":"2024-03-08","close":208772.1562},{"date":"2024-03-11","close":206684.4531},{"date":"2024-03-12","close":205849.3594},{"date":"2024-03-13","close":208354.625},{"date":"2024-03-14","close":208772.1562},{"date":"2024-03-15","close":200421.2812},{"date":"2024-03-18","close":200003.75},{"date":"2024-03-19","close":196245.8438},{"date":"2024-03-20","close":197916.0},{"date":"2024-03-21","close":208772.1562},{"date":"2024-03-22","close":210859.8906},{"date":"2024-03-25","close":214617.7812},{"date":"2024-03-26","close":212841.1406},{"date":"2024-03-27","close":207052.5625},{"date":"2024-03-28","close":208388.3906},{"date":"2024-03-29","close":201264.0},{"date":"2024-04-01","close":195920.7188},{"date":"2024-04-02","close":196366.0},{"date":"2024-04-03","close":199482.9062},{"date":"2024-04-04","close":200818.7188},{"date":"2024-04-05","close":203935.6406},{"date":"2024-04-08","close":212841.1406},{"date":"2024-04-09","close":208388.3906},{"date":"2024-04-11","close":205271.4688},{"date":"2024-04-12","close":204380.9219},{"date":"2024-04-15","close":205716.75},{"date":"2024-04-16","close":200818.7188},{"date":"2024-04-17","close":199928.1719},{"date":"2024-04-18","close":200373.4531},{"date":"2024-04-19","close":201709.2812},{"date":"2024-04-22","close":208833.6719},{"date":"2024-04-23","close":211060.0312},{"date":"2024-04-24","close":214622.2344},{"date":"2024-04-25","close":213286.4219},{"date":"2024-04-26","close":217293.875},{"date":"2024-04-29","close":217739.1562},{"date":"2024-04-30","close":217293.875},{"date":"2024-05-02","close":212395.8594},{"date":"2024-05-03","close":210169.5},{"date":"2024-05-07","close":208388.3906},{"date":"2024-05-08","close":211505.3125},{"date":"2024-05-09","close":212841.1406},{"date":"2024-05-10","close":219965.5312},{"date":"2024-05-13","close":221301.3438},{"date":"2024-05-14","close":224863.5469},{"date":"2024-05-16","close":242674.5156},{"date":"2024-05-17","close":242674.5156},{"date":"2024-05-20","close":248908.3594},{"date":"2024-05-21","close":250689.4531},{"date":"2024-05-22","close":240893.4219},{"date":"2024-05-23","close":244900.8906},{"date":"2024-05-24","close":237776.5},{"date":"2024-05-27","close":240002.875},{"date":"2024-05-28","close":239557.5938},{"date":"2024-05-29","close":235995.4062},{"date":"2024-05-30","close":235995.4062},{"date":"2024-05-31","close":235995.4062},{"date":"2024-06-03","close":241783.9688},{"date":"2024-06-04","close":233769.0312},{"date":"2024-06-05","close":233769.0312},{"date":"2024-06-07","close":233769.0312},{"date":"2024-06-10","close":233323.7656},{"date":"2024-06-11","close":232433.2031},{"date":"2024-06-12","close":229316.2812},{"date":"2024-06-13","close":229316.2812},{"date":"2024-06-14","close":226644.6406},{"date":"2024-06-17","close":225754.0938},{"date":"2024-06-18","close":223527.7188},{"date":"2024-06-19","close":227535.1875},{"date":"2024-06-20","close":236885.9531},{"date":"2024-06-21","close":238667.0469},{"date":"2024-06-24","close":230652.125},{"date":"2024-06-25","close":232878.4844},{"date":"2024-06-26","close":239557.5938},{"date":"2024-06-27","close":241338.6875},{"date":"2024-06-28","close":248017.7969},{"date":"2024-07-01","close":242674.5156},{"date":"2024-07-02","close":243119.7969},{"date":"2024-07-03","close":247127.2656},{"date":"2024-07-04","close":250244.1719},{"date":"2024-07-05","close":253361.0938},{"date":"2024-07-08","close":249798.9062},{"date":"2024-07-09","close":247127.2656},{"date":"2024-07-10","close":250244.1719},{"date":"2024-07-11","close":253361.0938},{"date":"2024-07-12","close":251134.7188},{"date":"2024-07-15","close":248463.0781},{"date":"2024-07-16","close":248908.3594},{"date":"2024-07-17","close":246236.7188},{"date":"2024-07-18","close":245346.1562},{"date":"2024-07-19","close":243565.0625},{"date":"2024-07-22","close":244900.8906},{"date":"2024-07-23","close":243119.7969},{"date":"2024-07-24","close":239557.5938},{"date":"2024-07-25","close":233769.0312},{"date":"2024-07-26","close":240448.1562},{"date":"2024-07-29","close":243119.7969},{"date":"2024-07-30","close":247127.2656},{"date":"2024-07-31","close":252915.8281},{"date":"2024-08-01","close":248017.7969},{"date":"2024-08-02","close":240448.1562},{"date":"2024-08-05","close":227089.9219},{"date":"2024-08-06","close":231097.375},{"date":"2024-08-07","close":238221.7656},{"date":"2024-08-08","close":237776.5},{"date":"2024-08-09","close":237331.2344},{"date":"2024-08-12","close":235550.125},{"date":"2024-08-13","close":239112.3281},{"date":"2024-08-14","close":233323.7656},{"date":"2024-08-16","close":235104.8438},{"date":"2024-08-19","close":237331.2344},{"date":"2024-08-20","close":241338.6875},{"date":"2024-08-21","close":240448.1562},{"date":"2024-08-22","close":238667.0469},{"date":"2024-08-23","close":241338.6875},{"date":"2024-08-26","close":241338.6875},{"date":"2024-08-27","close":237331.2344},{"date":"2024-08-28","close":233769.0312},{"date":"2024-08-29","close":238221.7656},{"date":"2024-08-30","close":241338.6875},{"date":"2024-09-02","close":247127.2656},{"date":"2024-09-03","close":258259.1094},{"date":"2024-09-04","close":254696.9375},{"date":"2024-09-05","close":252025.2812},{"date":"2024-09-06","close":250244.1719},{"date":"2024-09-09","close":243119.7969},{"date":"2024-09-10","close":244900.8906},{"date":"2024-09-11","close":240448.1562},{"date":"2024-09-12","close":245346.1562},{"date":"2024-09-13","close":248908.3594},{"date":"2024-09-19","close":250244.1719},{"date":"2024-09-20","close":252025.2812},{"date":"2024-09-23","close":250689.4531},{"date":"2024-09-24","close":250244.1719},{"date":"2024-09-25","close":245346.1562},{"date":"2024-09-26","close":249353.625},{"date":"2024-09-27","close":247572.5469},{"date":"2024-09-30","close":244455.6094},{"date":"2024-10-02","close":239557.5938},{"date":"2024-10-04","close":240448.1562},{"date":"2024-10-07","close":242674.5156},{"date":"2024-10-08","close":240893.4219},{"date":"2024-10-10","close":240002.875},{"date":"2024-10-11","close":241338.6875},{"date":"2024-10-14","close":246236.7188},{"date":"2024-10-15","close":247127.2656},{"date":"2024-10-16","close":251134.7188},{"date":"2024-10-17","close":248463.0781},{"date":"2024-10-18","close":252025.2812},{"date":"2024-10-21","close":252470.5625},{"date":"2024-10-22","close":252470.5625},{"date":"2024-10-23","close":252470.5625},{"date":"2024-10-24","close":247572.5469},{"date":"2024-10-25","close":247572.5469},{"date":"2024-10-28","close":244900.8906},{"date":"2024-10-29","close":244010.3438},{"date":"2024-10-30","close":239112.3281},{"date":"2024-10-31","close":232878.4844},{"date":"2024-11-01","close":238667.0469},{"date":"2024-11-04","close":236440.6719},{"date":"2024-11-05","close":236885.9531},{"date":"2024-11-06","close":240002.875},{"date":"2024-11-07","close":236885.9531},{"date":"2024-11-08","close":238221.7656},{"date":"2024-11-11","close":238221.7656},{"date":"2024-11-12","close":237331.2344},{"date":"2024-11-13","close":235550.125},{"date":"2024-11-14","close":235104.8438},{"date":"2024-11-15","close":230206.8438},{"date":"2024-11-18","close":243119.7969},{"date":"2024-11-19","close":242674.5156},{"date":"2024-11-20","close":247572.5469},{"date":"2024-11-21","close":250244.1719},{"date":"2024-11-22","close":256032.75},{"date":"2024-11-25","close":253361.0938},{"date":"2024-11-26","close":251134.7188},{"date":"2024-11-27","close":261376.0312},{"date":"2024-11-28","close":260485.4844},{"date":"2024-11-29","close":258704.4062},{"date":"2024-12-02","close":260040.2188},{"date":"2024-12-03","close":276070.0938},{"date":"2024-12-04","close":261821.3281},{"date":"2024-12-05","close":256478.0},{"date":"2024-12-06","close":254251.6406},{"date":"2024-12-09","close":245791.4375},{"date":"2024-12-10","close":244900.8906},{"date":"2024-12-11","close":248908.3594},{"date":"2024-12-12","close":253806.375},{"date":"2024-12-13","close":249798.9062},{"date":"2024-12-16","close":247127.2656},{"date":"2024-12-17","close":242229.2344},{"date":"2024-12-18","close":242229.2344},{"date":"2024-12-19","close":240893.4219},{"date":"2024-12-20","close":235995.4062},{"date":"2024-12-23","close":242229.2344},{"date":"2024-12-24","close":243565.0625},{"date":"2024-12-26","close":243565.0625},{"date":"2024-12-27","close":241783.9688},{"date":"2024-12-30","close":244455.6094},{"date":"2025-01-02","close":241783.9688},{"date":"2025-01-03","close":239557.5938},{"date":"2025-01-06","close":242674.5156},{"date":"2025-01-07","close":241783.9688},{"date":"2025-01-08","close":240448.1562},{"date":"2025-01-09","close":242229.2344},{"date":"2025-01-10","close":241338.6875},{"date":"2025-01-13","close":243565.0625},{"date":"2025-01-14","close":241338.6875},{"date":"2025-01-15","close":241338.6875},{"date":"2025-01-16","close":242229.2344},{"date":"2025-01-17","close":241783.9688},{"date":"2025-01-20","close":239557.5938},{"date":"2025-01-21","close":241338.6875},{"date":"2025-01-22","close":235104.8438},{"date":"2025-01-23","close":234214.2969},{"date":"2025-01-24","close":235104.8438},{"date":"2025-01-31","close":253361.0938},{"date":"2025-02-03","close":252470.5625},{"date":"2025-02-04","close":253806.375},{"date":"2025-02-05","close":252025.2812},{"date":"2025-02-06","close":250244.1719},{"date":"2025-02-07","close":249798.9062},{"date":"2025-02-10","close":249353.625},{"date":"2025-02-11","close":247572.5469},{"date":"2025-02-12","close":247127.2656},{"date":"2025-02-13","close":245346.1562},{"date":"2025-02-14","close":256923.2969},{"date":"2025-02-17","close":275179.5625},{"date":"2025-02-18","close":264492.9375},{"date":"2025-02-19","close":267609.875},{"date":"2025-02-20","close":266274.0625},{"date":"2025-02-21","close":260040.2188},{"date":"2025-02-24","close":260485.4844},{"date":"2025-02-25","close":261821.3281},{"date":"2025-02-26","close":260930.7656},{"date":"2025-02-27","close":259149.6719},{"date":"2025-02-28","close":257368.5625},{"date":"2025-03-04","close":259594.9531},{"date":"2025-03-05","close":260930.7656},{"date":"2025-03-06","close":259594.9531},{"date":"2025-03-07","close":254696.9375},{"date":"2025-03-10","close":262711.875},{"date":"2025-03-11","close":260040.2188},{"date":"2025-03-12","close":260485.4844},{"date":"2025-03-13","close":258259.1094},{"date":"2025-03-14","close":257368.5625},{"date":"2025-03-17","close":257813.8438},{"date":"2025-03-18","close":260930.7656},{"date":"2025-03-19","close":260930.7656},{"date":"2025-03-20","close":261821.3281},{"date":"2025-03-21","close":264492.9375},{"date":"2025-03-24","close":264047.6875},{"date":"2025-03-25","close":267858.5938},{"date":"2025-03-26","close":261673.5938},{"date":"2025-03-27","close":260246.2812},{"date":"2025-03-28","close":259770.5156},{"date":"2025-03-31","close":257867.4375},{"date":"2025-04-01","close":263576.6875},{"date":"2025-04-02","close":263576.6875},{"date":"2025-04-03","close":260246.2812},{"date":"2025-04-04","close":258343.2031},{"date":"2025-04-07","close":251682.4219},{"date":"2025-04-08","close":250255.1094},{"date":"2025-04-09","close":245021.6406},{"date":"2025-04-10","close":253109.7344},{"date":"2025-04-11","close":250730.875},{"date":"2025-04-14","close":253109.7344},{"date":"2025-04-15","close":256915.8906},{"date":"2025-04-16","close":255012.8125},{"date":"2025-04-17","close":258343.2031},{"date":"2025-04-18","close":263576.6875},{"date":"2025-04-21","close":263576.6875},{"date":"2025-04-22","close":264528.2188},{"date":"2025-04-23","close":265955.5312},{"date":"2025-04-24","close":264052.4375},{"date":"2025-04-25","close":264528.2188},{"date":"2025-04-28","close":264528.2188},{"date":"2025-04-29","close":267382.8438},{"date":"2025-04-30","close":268334.375},{"date":"2025-05-02","close":272616.3125},{"date":"2025-05-07","close":270237.4688},{"date":"2025-05-08","close":269761.6875},{"date":"2025-05-09","close":267382.8438},{"date":"2025-05-12","close":267858.5938},{"date":"2025-05-13","close":267382.8438},{"date":"2025-05-14","close":266431.3125},{"date":"2025-05-15","close":264528.2188},{"date":"2025-05-16","close":263100.9062},{"date":"2025-05-19","close":264052.4375},{"date":"2025-05-20","close":266907.0625},{"date":"2025-05-21","close":266431.3125},{"date":"2025-05-22","close":262625.125},{"date":"2025-05-23","close":270237.4688},{"date":"2025-05-26","close":275946.6875},{"date":"2025-05-27","close":276898.25},{"date":"2025-05-28","close":276422.4688},{"date":"2025-05-29","close":279277.0938},{"date":"2025-05-30","close":280704.4062},{"date":"2025-06-02","close":272140.5312},{"date":"2025-06-04","close":288316.7188},{"date":"2025-06-05","close":291171.3438},{"date":"2025-06-09","close":298307.9062},{"date":"2025-06-10","close":294025.9688},{"date":"2025-06-11","close":296880.5938},{"date":"2025-06-12","close":303065.5938},{"date":"2025-06-13","close":302114.0625},{"date":"2025-06-16","close":309250.625},{"date":"2025-06-17","close":308774.8438},{"date":"2025-06-18","close":303541.375},{"date":"2025-06-19","close":306396.0},{"date":"2025-06-20","close":304968.6875},{"date":"2025-06-23","close":303541.375},{"date":"2025-06-24","close":311629.4688},{"date":"2025-06-25","close":310202.1562},{"date":"2025-06-26","close":308299.0625},{"date":"2025-06-27","close":306396.0},{"date":"2025-06-30","close":308299.0625},{"date":"2025-07-01","close":310202.1562},{"date":"2025-07-02","close":310202.1562},{"date":"2025-07-03","close":307823.3125},{"date":"2025-07-04","close":302589.8438},{"date":"2025-07-07","close":303065.5938},{"date":"2025-07-08","close":314008.3125},{"date":"2025-07-09","close":323523.7188},{"date":"2025-07-10","close":334466.4375},{"date":"2025-07-11","close":333039.125},{"date":"2025-07-14","close":359206.4688},{"date":"2025-07-15","close":350166.8438},{"date":"2025-07-16","close":338748.375},{"date":"2025-07-17","close":339699.9062},{"date":"2025-07-18","close":335417.9688},{"date":"2025-07-21","close":331136.0312},{"date":"2025-07-22","close":329232.9688},{"date":"2025-07-23","close":330184.5},{"date":"2025-07-24","close":326854.125},{"date":"2025-07-25","close":326378.3438},{"date":"2025-07-28","close":315911.4062},{"date":"2025-07-29","close":319717.5625},{"date":"2025-07-30","close":318766.0312},{"date":"2025-07-31","close":315911.4062},{"date":"2025-08-01","close":304968.6875},{"date":"2025-08-04","close":310677.9375},{"date":"2025-08-05","close":320193.3125},{"date":"2025-08-06","close":325426.8125},{"date":"2025-08-07","close":323523.7188},{"date":"2025-08-08","close":321144.875},{"date":"2025-08-11","close":321144.875},{"date":"2025-08-12","close":322572.1875},{"date":"2025-08-13","close":321144.875},{"date":"2025-08-14","close":322572.1875},{"date":"2025-08-18","close":321620.625},{"date":"2025-08-19","close":324475.25},{"date":"2025-08-20","close":320193.3125},{"date":"2025-08-21","close":322096.4062},{"date":"2025-08-22","close":321620.625},{"date":"2025-08-25","close":318766.0312},{"date":"2025-08-26","close":313056.7812},{"date":"2025-08-27","close":308299.0625},{"date":"2025-08-28","close":316862.9375},{"date":"2025-08-29","close":313532.5312},{"date":"2025-09-01","close":314008.3125},{"date":"2025-09-02","close":320193.3125},{"date":"2025-09-03","close":317338.7188},{"date":"2025-09-04","close":319717.5625},{"date":"2025-09-05","close":319717.5625},{"date":"2025-09-08","close":327805.6562},{"date":"2025-09-09","close":335417.9688},{"date":"2025-09-10","close":337321.0625},{"date":"2025-09-11","close":330184.5},{"date":"2025-09-12","close":331611.8125},{"date":"2025-09-15","close":337321.0625},{"date":"2025-09-16","close":333990.6562},{"date":"2025-09-17","close":326854.125},{"date":"2025-09-18","close":323999.5},{"date":"2025-09-19","close":340500.0},{"date":"2025-09-22","close":327329.875},{"date":"2025-09-23","close":328281.4062},{"date":"2025-09-24","close":323999.5},{"date":"2025-09-25","close":322572.1875},{"date":"2025-09-26","close":322096.4062},{"date":"2025-09-29","close":327329.875},{"date":"2025-09-30","close":324951.0312},{"date":"2025-10-01","close":325902.5625},{"date":"2025-10-02","close":325902.5625},{"date":"2025-10-10","close":323999.5},{"date":"2025-10-13","close":323523.7188},{"date":"2025-10-14","close":320193.3125},{"date":"2025-10-15","close":325902.5625},{"date":"2025-10-16","close":323047.9375},{"date":"2025-10-17","close":320193.3125},{"date":"2025-10-20","close":325902.5625},{"date":"2025-10-21","close":325902.5625},{"date":"2025-10-22","close":325902.5625},{"date":"2025-10-23","close":325902.5625},{"date":"2025-10-24","close":323523.7188},{"date":"2025-10-27","close":323047.9375},{"date":"2025-10-28","close":323999.5},{"date":"2025-10-29","close":320669.0938},{"date":"2025-10-30","close":322096.4062},{"date":"2025-10-31","close":321620.625},{"date":"2025-11-03","close":316862.9375},{"date":"2025-11-04","close":314484.0938},{"date":"2025-11-05","close":325426.8125},{"date":"2025-11-06","close":342554.5312},{"date":"2025-11-07","close":341603.0},{"date":"2025-11-10","close":352545.6875},{"date":"2025-11-11","close":349215.3125},{"date":"2025-11-12","close":363488.4062},{"date":"2025-11-13","close":357303.4062},{"date":"2025-11-14","close":353497.25},{"date":"2025-11-17","close":340651.4375},{"date":"2025-11-18","close":331611.8125},{"date":"2025-11-19","close":334942.2188},{"date":"2025-11-20","close":335893.75},{"date":"2025-11-21","close":336845.2812},{"date":"2025-11-24","close":339224.125},{"date":"2025-11-25","close":343506.0625},{"date":"2025-11-26","close":353497.25},{"date":"2025-11-27","close":353021.4688},{"date":"2025-11-28","close":352069.9375},{"date":"2025-12-01","close":361109.5625},{"date":"2025-12-02","close":361585.3438},{"date":"2025-12-03","close":363488.4062},{"date":"2025-12-04","close":355876.0938},{"date":"2025-12-05","close":360633.7812},{"date":"2025-12-08","close":356827.625},{"date":"2025-12-09","close":355876.0938},{"date":"2025-12-10","close":355400.3125},{"date":"2025-12-11","close":360158.0312},{"date":"2025-12-12","close":359206.4688},{"date":"2025-12-15","close":358254.9375},{"date":"2025-12-16","close":358254.9375},{"date":"2025-12-17","close":360158.0312},{"date":"2025-12-18","close":355400.3125},{"date":"2025-12-19","close":355876.0938},{"date":"2025-12-22","close":355400.3125},{"date":"2025-12-23","close":355876.0938},{"date":"2025-12-24","close":353973.0},{"date":"2025-12-26","close":351594.1562},{"date":"2025-12-29","close":354924.5625},{"date":"2025-12-30","close":359206.4688},{"date":"2026-01-02","close":359682.25},{"date":"2026-01-05","close":361109.5625},{"date":"2026-01-06","close":357303.4062},{"date":"2026-01-07","close":353497.25},{"date":"2026-01-08","close":347312.2188},{"date":"2026-01-09","close":342554.5312},{"date":"2026-01-12","close":342078.75},{"date":"2026-01-13","close":340175.6875},{"date":"2026-01-14","close":343981.8438},{"date":"2026-01-15","close":343030.2812},{"date":"2026-01-16","close":352069.9142},{"date":"2026-01-19","close":348263.7812},{"date":"2026-01-20","close":355400.3125},{"date":"2026-01-21","close":353973.0},{"date":"2026-01-22","close":351118.375},{"date":"2026-01-23","close":352069.9375},{"date":"2026-01-26","close":353497.25},{"date":"2026-01-27","close":354924.5625},{"date":"2026-01-28","close":353973.0},{"date":"2026-01-29","close":358254.9375},{"date":"2026-01-30","close":357303.4062},{"date":"2026-02-02","close":346836.4688},{"date":"2026-02-03","close":356351.875},{"date":"2026-02-04","close":370149.1875},{"date":"2026-02-05","close":365391.5},{"date":"2026-02-06","close":370149.1875},{"date":"2026-02-09","close":379664.5938},{"date":"2026-02-10","close":381567.6875},{"date":"2026-02-11","close":394889.25},{"date":"2026-02-12","close":408210.8125},{"date":"2026-02-13","close":402977.3438},{"date":"2026-02-19","close":410113.9062},{"date":"2026-02-20","close":430096.25},{"date":"2026-02-23","close":408210.8125},{"date":"2026-02-24","close":400598.5},{"date":"2026-02-25","close":404404.6562},{"date":"2026-02-26","close":395840.7812},{"date":"2026-02-27","close":391558.8438},{"date":"2026-03-03","close":382043.4375},{"date":"2026-03-04","close":358254.9375},{"date":"2026-03-05","close":370624.9688},{"date":"2026-03-06","close":374431.125},{"date":"2026-03-09","close":363964.1875},{"date":"2026-03-10","close":373003.8125},{"date":"2026-03-11","close":375858.4375},{"date":"2026-03-12","close":375858.4375},{"date":"2026-03-13","close":369673.4375},{"date":"2026-03-16","close":364915.7188},{"date":"2026-03-17","close":373479.5938},{"date":"2026-03-18","close":380616.125},{"date":"2026-03-19","close":373955.3438},{"date":"2026-03-20","close":375858.4375},{"date":"2026-03-23","close":361585.3438},{"date":"2026-03-24","close":377761.5312},{"date":"2026-03-25","close":382995.0},{"date":"2026-03-26","close":377500.0},{"date":"2026-03-27","close":379500.0},{"date":"2026-03-30","close":367000.0},{"date":"2026-03-31","close":356500.0},{"date":"2026-04-01","close":363500.0},{"date":"2026-04-02","close":361000.0},{"date":"2026-04-03","close":363000.0},{"date":"2026-04-06","close":363000.0},{"date":"2026-04-07","close":364000.0},{"date":"2026-04-08","close":377000.0},{"date":"2026-04-09","close":375500.0},{"date":"2026-04-10","close":377500.0},{"date":"2026-04-13","close":377000.0},{"date":"2026-04-14","close":381500.0},{"date":"2026-04-15","close":377000.0},{"date":"2026-04-16","close":376000.0},{"date":"2026-04-17","close":376500.0},{"date":"2026-04-20","close":376500.0},{"date":"2026-04-21","close":372500.0},{"date":"2026-04-22","close":370500.0},{"date":"2026-04-23","close":371000.0},{"date":"2026-04-24","close":367000.0},{"date":"2026-04-27","close":367500.0},{"date":"2026-04-28","close":378000.0},{"date":"2026-04-29","close":371000.0},{"date":"2026-04-30","close":372500.0},{"date":"2026-05-04","close":373000.0},{"date":"2026-05-06","close":375000.0},{"date":"2026-05-07","close":377500.0},{"date":"2026-05-08","close":379000.0},{"date":"2026-05-11","close":379500.0},{"date":"2026-05-12","close":379000.0},{"date":"2026-05-13","close":374000.0},{"date":"2026-05-14","close":382000.0},{"date":"2026-05-15","close":382000.0},{"date":"2026-05-18","close":387000.0},{"date":"2026-05-19","close":379500.0},{"date":"2026-05-20","close":374500.0},{"date":"2026-05-21","close":390000.0},{"date":"2026-05-22","close":393000.0},{"date":"2026-05-26","close":392000.0},{"date":"2026-05-27","close":381500.0},{"date":"2026-05-28","close":369500.0},{"date":"2026-05-29","close":366000.0},{"date":"2026-06-01","close":381500.0},{"date":"2026-06-02","close":386500.0},{"date":"2026-06-04","close":411500.0},{"date":"2026-06-05","close":410000.0},{"date":"2026-06-08","close":400500.0},{"date":"2026-06-09","close":407500.0},{"date":"2026-06-10","close":401500.0},{"date":"2026-06-11","close":406500.0},{"date":"2026-06-12","close":410000.0},{"date":"2026-06-15","close":424000.0},{"date":"2026-06-16","close":426500.0},{"date":"2026-06-17","close":416500.0},{"date":"2026-06-18","close":427000.0},{"date":"2026-06-19","close":439000.0},{"date":"2026-06-22","close":435500.0},{"date":"2026-06-23","close":425000.0},{"date":"2026-06-24","close":408000.0},{"date":"2026-06-25","close":419500.0},{"date":"2026-06-26","close":410000.0},{"date":"2026-06-29","close":402500.0},{"date":"2026-06-30","close":407000.0},{"date":"2026-07-01","close":409000.0},{"date":"2026-07-02","close":398500.0},{"date":"2026-07-03","close":407500.0},{"date":"2026-07-06","close":417500.0},{"date":"2026-07-07","close":411500.0},{"date":"2026-07-08","close":396500.0},{"date":"2026-07-09","close":391500.0},{"date":"2026-07-10","close":405500.0},{"date":"2026-07-13","close":395500.0},{"date":"2026-07-14","close":390000.0},{"date":"2026-07-15","close":398500.0},{"date":"2026-07-16","close":407500.0},{"date":"2026-07-20","close":374500.0},{"date":"2026-07-21","close":386000.0},{"date":"2026-07-22","close":391500.0},{"date":"2026-07-23","close":396500.0},{"date":"2026-07-24","close":398000.0},{"date":"2026-07-27","close":395000.0},{"date":"2026-07-28","close":383500.0},{"date":"2026-07-29","close":374500.0},{"date":"2026-07-30","close":377500.0},{"date":"2026-07-31","close":383000.0},{"date":"2026-08-03","close":386500.0},{"date":"2026-08-04","close":392000.0},{"date":"2026-08-05","close":400000.0},{"date":"2026-08-06","close":404000.0},{"date":"2026-08-07","close":403500.0},{"date":"2026-08-10","close":398000.0},{"date":"2026-08-11","close":406500.0},{"date":"2026-08-12","close":400500.0},{"date":"2026-08-13","close":397000.0},{"date":"2026-08-14","close":404000.0},{"date":"2026-08-18","close":414500.0},{"date":"2026-08-19","close":401500.0},{"date":"2026-08-20","close":405500.0},{"date":"2026-08-21","close":417000.0},{"date":"2026-08-24","close":405000.0},{"date":"2026-08-25","close":413500.0},{"date":"2026-08-26","close":425000.0},{"date":"2026-08-27","close":422500.0},{"date":"2026-08-28","close":429000.0},{"date":"2026-08-31","close":426000.0},{"date":"2026-09-01","close":437000.0},{"date":"2026-09-02","close":434000.0},{"date":"2026-09-03","close":441500.0},{"date":"2026-09-04","close":430500.0},{"date":"2026-09-07","close":423500.0},{"date":"2026-09-08","close":419000.0},{"date":"2026-09-09","close":417500.0},{"date":"2026-09-10","close":418500.0},{"date":"2026-09-11","close":422500.0},{"date":"2026-09-14","close":415500.0},{"date":"2026-09-15","close":414000.0},{"date":"2026-09-16","close":411000.0},{"date":"2026-09-17","close":417000.0},{"date":"2026-09-18","close":407500.0},{"date":"2026-09-21","close":409500.0},{"date":"2026-09-22","close":409500.0},{"date":"2026-09-23","close":409000.0},{"date":"2026-09-28","close":407500.0},{"date":"2026-09-29","close":404000.0},{"date":"2026-09-30","close":399000.0},{"date":"2026-10-01","close":391500.0},{"date":"2026-10-02","close":392000.0},{"date":"2026-10-06","close":395000.0},{"date":"2026-10-07","close":394500.0},{"date":"2026-10-08","close":390500.0},{"date":"2026-10-12","close":390000.0},{"date":"2026-10-13","close":386500.0},{"date":"2026-10-14","close":378000.0},{"date":"2026-10-15","close":376000.0},{"date":"2026-10-16","close":385000.0},{"date":"2026-10-19","close":386000.0},{"date":"2026-10-20","close":381500.0},{"date":"2026-10-21","close":383000.0},{"date":"2026-10-22","close":384000.0},{"date":"2026-10-23","close":379000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-243.0,"foreign_net":227.0,"institution_net":16.0},{"date":"2026-10-21","retail_net":1744.0,"foreign_net":-1757.0,"institution_net":13.0},{"date":"2026-10-20","retail_net":567.0,"foreign_net":-679.0,"institution_net":112.0},{"date":"2026-10-19","retail_net":3104.0,"foreign_net":-2315.0,"institution_net":-789.0},{"date":"2026-10-16","retail_net":-272.0,"foreign_net":180.0,"institution_net":92.0},{"date":"2026-10-15","retail_net":2575.0,"foreign_net":-2957.0,"institution_net":382.0},{"date":"2026-10-14","retail_net":10958.0,"foreign_net":-11002.0,"institution_net":44.0},{"date":"2026-10-13","retail_net":197.0,"foreign_net":-287.0,"institution_net":90.0},{"date":"2026-10-12","retail_net":-1648.0,"foreign_net":1686.0,"institution_net":-38.0},{"date":"2026-10-08","retail_net":5369.0,"foreign_net":-5326.0,"institution_net":-43.0},{"date":"2026-10-07","retail_net":429.0,"foreign_net":-578.0,"institution_net":149.0},{"date":"2026-10-06","retail_net":1968.0,"foreign_net":-1969.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":5287.0,"foreign_net":-3584.0,"institution_net":-1703.0},{"date":"2026-10-01","retail_net":3938.0,"foreign_net":-2798.0,"institution_net":-1140.0},{"date":"2026-09-30","retail_net":6222.0,"foreign_net":-6853.0,"institution_net":631.0},{"date":"2026-09-29","retail_net":5548.0,"foreign_net":-4879.0,"institution_net":-669.0},{"date":"2026-09-28","retail_net":-1252.0,"foreign_net":2087.0,"institution_net":-835.0},{"date":"2026-09-23","retail_net":1304.0,"foreign_net":258.0,"institution_net":-1562.0},{"date":"2026-09-22","retail_net":1464.0,"foreign_net":-212.0,"institution_net":-1252.0},{"date":"2026-09-21","retail_net":690.0,"foreign_net":-1670.0,"institution_net":980.0},{"date":"2026-09-18","retail_net":7839.0,"foreign_net":-7902.0,"institution_net":63.0},{"date":"2026-09-17","retail_net":1358.0,"foreign_net":-2161.0,"institution_net":803.0},{"date":"2026-09-16","retail_net":1897.0,"foreign_net":-1698.0,"institution_net":-199.0},{"date":"2026-09-15","retail_net":2741.0,"foreign_net":-2716.0,"institution_net":-25.0},{"date":"2026-09-14","retail_net":1058.0,"foreign_net":-1175.0,"institution_net":117.0},{"date":"2026-09-11","retail_net":-3027.0,"foreign_net":3020.0,"institution_net":7.0},{"date":"2026-09-10","retail_net":950.0,"foreign_net":-334.0,"institution_net":-616.0},{"date":"2026-09-09","retail_net":846.0,"foreign_net":306.0,"institution_net":-1152.0},{"date":"2026-09-08","retail_net":1530.0,"foreign_net":-659.0,"institution_net":-871.0},{"date":"2026-09-07","retail_net":967.0,"foreign_net":-781.0,"institution_net":-186.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-243.0,"foreign_net":227.0,"institution_net":16.0},"d3":{"retail_net":2068.0,"foreign_net":-2209.0,"institution_net":141.0},"d7":{"retail_net":18433.0,"foreign_net":-18303.0,"institution_net":-130.0},"d14":{"retail_net":33973.0,"foreign_net":-31159.0,"institution_net":-2814.0},"d30":{"retail_net":64108.0,"foreign_net":-56528.0,"institution_net":-7580.0}},"analysis":"최근 5일 외국인 순매수 -4344.00, 기관 순매수 -556.00. 30일 누적: 외국인 -5.65만, 기관 -7580.00.","foreign_flow":-4344.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-556.0},"insider_trades":[],"price_analysis":{"current":387500.0,"low_30d":369000.0,"support":375250.0,"high_30d":431500.0,"change_1d":0.9,"change_7d":0.8,"change_30d":-7.2,"resistance":425250.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.71,"per":2.5,"quarter":"2024-Q2"},{"pbr":0.94,"per":3.18,"quarter":"2024-Q3"},{"pbr":0.75,"per":2.19,"quarter":"2024-Q4"},{"pbr":0.8,"per":2.39,"quarter":"2025-Q1"},{"pbr":0.88,"per":2.88,"quarter":"2025-Q2"},{"pbr":0.83,"per":3.05,"quarter":"2025-Q3"},{"pbr":0.8,"per":8.47,"quarter":"2025-Q4"},{"pbr":0.7,"per":8.3,"quarter":"2026-Q1"},{"pbr":0.54,"per":8.68,"quarter":"2026-Q2"},{"pbr":0.51,"per":8.26,"quarter":"현재"}],"timeline":[{"close":248017.7969,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":320669.0938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":244455.6094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":257867.4375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":308299.0625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":324951.0312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":359206.4688,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":356500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":407000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.77,"pbr_5y_low":0.54,"per_5y_avg":4.63,"per_5y_low":2.19,"current_pbr":0.51,"current_per":8.26,"pbr_5y_high":0.94,"per_5y_high":8.68,"pbr_5y_median":0.8,"per_5y_median":3.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"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 - PROPERTY & CASUALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 8.29x (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":0.71,"per":2.5,"close":248017.7969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":3.18,"close":320669.0938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":2.19,"close":244455.6094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":2.39,"close":257867.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":2.88,"close":308299.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":3.05,"close":324951.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":8.47,"close":359206.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":8.3,"close":356500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":8.68,"close":407000.0,"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":"8.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"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":13329.67,"pbr":0.85,"per":32.18,"roa":0.006299253493567702,"roe":0.02626929775999009,"revenue":5570296464635.0,"market_cap":null,"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":4918.36,"pbr":0.96,"per":87.22,"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":11300.0,"pbr":1.09,"per":37.96,"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":13395.99,"pbr":1.23,"per":32.02,"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":12780.13,"pbr":1.32,"per":33.57,"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":69129.85,"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":11637.07,"pbr":1.26,"per":36.86,"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":14384.0,"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":16489.0,"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":58374.54,"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":99321.54,"per":2.5,"date":"2024-06","close":248017.8,"source":"reported"},{"eps":99321.54,"per":2.55,"date":"2024-07","close":252915.83,"source":"reported"},{"eps":99321.54,"per":2.43,"date":"2024-08","close":241338.69,"source":"reported"},{"eps":99321.54,"per":2.46,"date":"2024-09","close":244455.61,"source":"reported"},{"eps":99321.54,"per":2.34,"date":"2024-10","close":232878.48,"source":"reported"},{"eps":99321.54,"per":2.6,"date":"2024-11","close":258704.41,"source":"reported"},{"eps":111639.92,"per":2.19,"date":"2024-12","close":244455.61,"source":"reported"},{"eps":111639.92,"per":2.27,"date":"2025-01","close":253361.09,"source":"reported"},{"eps":111639.92,"per":2.31,"date":"2025-02","close":257368.56,"source":"reported"},{"eps":107931.05,"per":2.39,"date":"2025-03","close":257867.44,"source":"reported"},{"eps":107931.05,"per":2.49,"date":"2025-04","close":268334.38,"source":"reported"},{"eps":107931.05,"per":2.6,"date":"2025-05","close":280704.41,"source":"reported"},{"eps":106943.04,"per":2.88,"date":"2025-06","close":308299.06,"source":"reported"},{"eps":106943.04,"per":2.95,"date":"2025-07","close":315911.41,"source":"reported"},{"eps":106943.04,"per":2.93,"date":"2025-08","close":313532.53,"source":"reported"},{"eps":106605.97,"per":3.05,"date":"2025-09","close":324951.03,"source":"reported"},{"eps":100884.61,"per":3.19,"date":"2025-10","close":321620.62,"source":"reported"},{"eps":100884.61,"per":3.49,"date":"2025-11","close":352069.94,"source":"reported"},{"eps":42394.48,"per":8.47,"date":"2025-12","close":359206.47,"source":"reported"},{"eps":42394.48,"per":8.43,"date":"2026-01","close":357303.41,"source":"reported"},{"eps":42394.48,"per":9.24,"date":"2026-02","close":391558.84,"source":"reported"},{"eps":42944.02,"per":8.3,"date":"2026-03","close":356500.0,"source":"reported"},{"eps":42944.02,"per":8.67,"date":"2026-04","close":372500.0,"source":"reported"},{"eps":42944.02,"per":8.52,"date":"2026-05","close":366000.0,"source":"reported"},{"eps":46901.03,"per":8.68,"date":"2026-06","close":407000.0,"source":"reported"},{"eps":46901.03,"per":8.17,"date":"2026-07","close":383000.0,"source":"reported"},{"eps":46901.03,"per":9.08,"date":"2026-08","close":426000.0,"source":"reported"},{"eps":46901.03,"per":8.51,"date":"2026-09","close":399000.0,"source":"reported"},{"eps":46901.03,"per":8.08,"date":"2026-10","close":379000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.89,"std":2.89,"count":29,"current":8.08,"lower_1sd":2.0,"upper_1sd":7.78},"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":"삼성화재우","phase":"above-fold","symbol_resolved":true}