{"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":"2026-10-23T09:32:04.684390+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.4,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-21.2,"direction":"higher_better","percentile":29}],"summary":"매출 +3.4%","percentile":42},"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":51.1,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 51","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.73,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 4.7x","percentile":45}},"signals":[],"summary":"DB손해보험(005830)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 12.07조. 현재가 184,200원, 전일 대비 -1.1%, 30일 -1.7%. PER 6.4배 / ROE 6.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 29.82만, 기관 순매수 30.14만.","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":4.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.42%","value_pct":4.42},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.42},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":611.7242854746582,"grade":"D","trend":"하락","atr_14":8271.42857142857,"rsi_14":51.06382978723405,"sma_20":186855.0,"sma_60":180413.33333333334,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.1로 중립 구간입니다. MACD(611.72)가 시그널선(1078.70)을 하회합니다(데드크로스). SMA20 186855, SMA60 180413 — 혼조세입니다. 볼린저밴드 180077~193633 (현재 위치 30%).","bb_lower":180076.95455901924,"bb_upper":193633.04544098076,"macd_signal":1078.6955035499032},"change_pct":-1.61,"chart_data":[{"date":"2024-10-23","open":101591,"high":104363,"low":101144,"close":103290,"volume":106238,"rsi_14":54.6,"sma_20":112595.0,"sma_60":111678.33,"sma_120":108129.17},{"date":"2024-10-24","open":102038,"high":102306,"low":97567,"close":98372,"volume":158098,"rsi_14":51.63,"sma_20":112555.0,"sma_60":111740.0,"sma_120":108260.83},{"date":"2024-10-25","open":98371,"high":102575,"low":98193,"close":101591,"volume":137567,"rsi_14":53.03,"sma_20":112540.0,"sma_60":111861.67,"sma_120":108408.33},{"date":"2024-10-28","open":101591,"high":101591,"low":98640,"close":98908,"volume":70391,"rsi_14":45.41,"sma_20":112750.0,"sma_60":111956.67,"sma_120":108497.5},{"date":"2024-10-29","open":99713,"high":101591,"low":98908,"close":101591,"volume":80060,"rsi_14":54.57,"sma_20":112835.0,"sma_60":112066.67,"sma_120":108613.33},{"date":"2024-10-30","open":101770,"high":102038,"low":98461,"close":99266,"volume":137733,"rsi_14":48.68,"sma_20":112655.0,"sma_60":112105.0,"sma_120":108727.5},{"date":"2024-10-31","open":99176,"high":99176,"low":94973,"close":97746,"volume":212661,"rsi_14":44.79,"sma_20":112505.0,"sma_60":112121.67,"sma_120":108860.83},{"date":"2024-11-01","open":96851,"high":99266,"low":96493,"close":98372,"volume":66778,"rsi_14":40.28,"sma_20":112565.0,"sma_60":112113.33,"sma_120":109000.83},{"date":"2024-11-04","open":98819,"high":100607,"low":97567,"close":100607,"volume":87352,"rsi_14":46.03,"sma_20":112625.0,"sma_60":112170.0,"sma_120":109145.0},{"date":"2024-11-05","open":99624,"high":100607,"low":96315,"close":98461,"volume":115541,"rsi_14":41.69,"sma_20":112425.0,"sma_60":112271.67,"sma_120":109252.5},{"date":"2024-11-06","open":97924,"high":100607,"low":97209,"close":100428,"volume":93305,"rsi_14":48.78,"sma_20":112530.0,"sma_60":112546.67,"sma_120":109392.5},{"date":"2024-11-07","open":100795,"high":102905,"low":100061,"close":100428,"volume":75428,"rsi_14":50.0,"sma_20":112405.0,"sma_60":112721.67,"sma_120":109488.33},{"date":"2024-11-08","open":99713,"high":99713,"low":96583,"close":97030,"volume":82821,"rsi_14":45.24,"sma_20":112165.0,"sma_60":112808.33,"sma_120":109569.17},{"date":"2024-11-11","open":96851,"high":97746,"low":94973,"close":97209,"volume":132015,"rsi_14":42.6,"sma_20":111755.0,"sma_60":112918.33,"sma_120":109607.5},{"date":"2024-11-12","open":96315,"high":97388,"low":93006,"close":93006,"volume":149165,"rsi_14":33.98,"sma_20":111185.0,"sma_60":112955.0,"sma_120":109545.0},{"date":"2024-11-13","open":93006,"high":94347,"low":92380,"close":94258,"volume":146655,"rsi_14":42.77,"sma_20":110635.0,"sma_60":113011.67,"sma_120":109514.17},{"date":"2024-11-14","open":95331,"high":95420,"low":93632,"close":94347,"volume":160040,"rsi_14":35.69,"sma_20":110250.0,"sma_60":112993.33,"sma_120":109472.5},{"date":"2024-11-15","open":95241,"high":95420,"low":90859,"close":90859,"volume":138294,"rsi_14":34.59,"sma_20":109855.0,"sma_60":112986.67,"sma_120":109430.0},{"date":"2024-11-18","open":88981,"high":96315,"low":88981,"close":94616,"volume":152276,"rsi_14":37.17,"sma_20":109555.0,"sma_60":112983.33,"sma_120":109474.17},{"date":"2024-11-19","open":94258,"high":97388,"low":94168,"close":95778,"volume":114492,"rsi_14":43.3,"sma_20":109230.0,"sma_60":112906.67,"sma_120":109540.0},{"date":"2024-11-20","open":94615,"high":97209,"low":93811,"close":96404,"volume":63591,"rsi_14":47.33,"sma_20":108845.0,"sma_60":112678.33,"sma_120":109606.67},{"date":"2024-11-21","open":96941,"high":97209,"low":95867,"close":95867,"volume":82037,"rsi_14":45.0,"sma_20":108705.0,"sma_60":112411.67,"sma_120":109671.67},{"date":"2024-11-22","open":96762,"high":98729,"low":96046,"close":97030,"volume":70870,"rsi_14":42.54,"sma_20":108450.0,"sma_60":112210.0,"sma_120":109734.17},{"date":"2024-11-25","open":97656,"high":98908,"low":95778,"close":97746,"volume":266565,"rsi_14":48.41,"sma_20":108385.0,"sma_60":112043.33,"sma_120":109790.0},{"date":"2024-11-26","open":96404,"high":97209,"low":91843,"close":92380,"volume":171879,"rsi_14":34.48,"sma_20":107870.0,"sma_60":111798.33,"sma_120":109797.5},{"date":"2024-11-27","open":92290,"high":97835,"low":92290,"close":96136,"volume":214923,"rsi_14":46.71,"sma_20":107695.0,"sma_60":111606.67,"sma_120":109830.83},{"date":"2024-11-28","open":95241,"high":97477,"low":94168,"close":96941,"volume":84678,"rsi_14":49.83,"sma_20":107650.0,"sma_60":111430.0,"sma_120":109855.83},{"date":"2024-11-29","open":97835,"high":98193,"low":96136,"close":97656,"volume":169418,"rsi_14":50.81,"sma_20":107610.0,"sma_60":111291.67,"sma_120":109893.33},{"date":"2024-12-02","open":98908,"high":99266,"low":97030,"close":97746,"volume":145148,"rsi_14":60.08,"sma_20":107450.0,"sma_60":111180.0,"sma_120":109935.83},{"date":"2024-12-03","open":99176,"high":101680,"low":99087,"close":101680,"volume":182813,"rsi_14":64.16,"sma_20":107630.0,"sma_60":111110.0,"sma_120":110003.33},{"date":"2024-12-04","open":100697,"high":100697,"low":94794,"close":95867,"volume":197490,"rsi_14":52.38,"sma_20":107375.0,"sma_60":110878.33,"sma_120":110006.67},{"date":"2024-12-05","open":94347,"high":94973,"low":90591,"close":92469,"volume":284309,"rsi_14":52.53,"sma_20":107070.0,"sma_60":110626.67,"sma_120":109992.5},{"date":"2024-12-06","open":93274,"high":94705,"low":92290,"close":93900,"volume":160762,"rsi_14":48.79,"sma_20":106895.0,"sma_60":110408.33,"sma_120":110009.17},{"date":"2024-12-09","open":93363,"high":93363,"low":90144,"close":90323,"volume":167072,"rsi_14":41.46,"sma_20":106510.0,"sma_60":110128.33,"sma_120":109990.83},{"date":"2024-12-10","open":91217,"high":93990,"low":91217,"close":93453,"volume":102281,"rsi_14":45.71,"sma_20":106535.0,"sma_60":109986.67,"sma_120":109996.67},{"date":"2024-12-11","open":93721,"high":95241,"low":93006,"close":94258,"volume":103492,"rsi_14":47.68,"sma_20":106535.0,"sma_60":109833.33,"sma_120":110015.83},{"date":"2024-12-12","open":94794,"high":95778,"low":93542,"close":95778,"volume":146364,"rsi_14":48.21,"sma_20":106615.0,"sma_60":109800.0,"sma_120":110046.67},{"date":"2024-12-13","open":95778,"high":97924,"low":93632,"close":97209,"volume":209353,"rsi_14":49.25,"sma_20":106970.0,"sma_60":109755.0,"sma_120":110067.5},{"date":"2024-12-16","open":96136,"high":97835,"low":91754,"close":92111,"volume":136570,"rsi_14":49.62,"sma_20":106830.0,"sma_60":109595.0,"sma_120":110003.33},{"date":"2024-12-17","open":90859,"high":93006,"low":90591,"close":92290,"volume":161594,"rsi_14":43.98,"sma_20":106635.0,"sma_60":109421.67,"sma_120":109937.5},{"date":"2024-12-18","open":92827,"high":94079,"low":92201,"close":92648,"volume":58995,"rsi_14":43.18,"sma_20":106425.0,"sma_60":109288.33,"sma_120":109903.33},{"date":"2024-12-19","open":90949,"high":94794,"low":90770,"close":93095,"volume":117638,"rsi_14":42.69,"sma_20":106270.0,"sma_60":109176.67,"sma_120":109853.33},{"date":"2024-12-20","open":92648,"high":92827,"low":88624,"close":89697,"volume":163434,"rsi_14":38.34,"sma_20":105860.0,"sma_60":108950.0,"sma_120":109772.5},{"date":"2024-12-23","open":90591,"high":93989,"low":89607,"close":93632,"volume":106016,"rsi_14":38.34,"sma_20":105630.0,"sma_60":108921.67,"sma_120":109725.83},{"date":"2024-12-24","open":93989,"high":94705,"low":93006,"close":94437,"volume":51674,"rsi_14":47.58,"sma_20":105745.0,"sma_60":108816.67,"sma_120":109651.67},{"date":"2024-12-26","open":94526,"high":94526,"low":93095,"close":94168,"volume":39336,"rsi_14":53.22,"sma_20":105635.0,"sma_60":108661.67,"sma_120":109620.83},{"date":"2024-12-27","open":92290,"high":93989,"low":92201,"close":93095,"volume":38683,"rsi_14":48.45,"sma_20":105420.0,"sma_60":108525.0,"sma_120":109535.0},{"date":"2024-12-30","open":93989,"high":94079,"low":91933,"close":91933,"volume":81056,"rsi_14":53.41,"sma_20":105100.0,"sma_60":108425.0,"sma_120":109462.5},{"date":"2025-01-02","open":91933,"high":93363,"low":91038,"close":91754,"volume":64853,"rsi_14":45.89,"sma_20":104765.0,"sma_60":108280.0,"sma_120":109363.33},{"date":"2025-01-03","open":92111,"high":93811,"low":91664,"close":91754,"volume":98539,"rsi_14":43.69,"sma_20":104210.0,"sma_60":108088.33,"sma_120":109255.83},{"date":"2025-01-06","open":90681,"high":92827,"low":90502,"close":92737,"volume":97621,"rsi_14":42.13,"sma_20":104035.0,"sma_60":107980.0,"sma_120":109197.5},{"date":"2025-01-07","open":92290,"high":93363,"low":89250,"close":89786,"volume":168063,"rsi_14":32.19,"sma_20":103885.0,"sma_60":107786.67,"sma_120":109152.5},{"date":"2025-01-08","open":89607,"high":91664,"low":89607,"close":89965,"volume":97968,"rsi_14":43.26,"sma_20":103665.0,"sma_60":107575.0,"sma_120":109097.5},{"date":"2025-01-09","open":89607,"high":91754,"low":89518,"close":90949,"volume":110946,"rsi_14":45.99,"sma_20":103700.0,"sma_60":107321.67,"sma_120":109039.17},{"date":"2025-01-10","open":90055,"high":92022,"low":89965,"close":90591,"volume":102113,"rsi_14":43.85,"sma_20":103540.0,"sma_60":107086.67,"sma_120":108982.5},{"date":"2025-01-13","open":89876,"high":90859,"low":87729,"close":89250,"volume":136026,"rsi_14":39.09,"sma_20":103260.0,"sma_60":106810.0,"sma_120":108932.5},{"date":"2025-01-14","open":89250,"high":89250,"low":81827,"close":82006,"volume":457393,"rsi_14":32.08,"sma_20":102490.0,"sma_60":106451.67,"sma_120":108819.17},{"date":"2025-01-15","open":83705,"high":85315,"low":82453,"close":84957,"volume":443154,"rsi_14":28.82,"sma_20":101805.0,"sma_60":106210.0,"sma_120":108738.33},{"date":"2025-01-16","open":85404,"high":86477,"low":84421,"close":85494,"volume":206825,"rsi_14":27.88,"sma_20":101435.0,"sma_60":105940.0,"sma_120":108661.67},{"date":"2025-01-17","open":85404,"high":85941,"low":83079,"close":83884,"volume":198693,"rsi_14":26.14,"sma_20":100965.0,"sma_60":105610.0,"sma_120":108561.67},{"date":"2025-01-20","open":83884,"high":85136,"low":83258,"close":83884,"volume":107594,"rsi_14":27.51,"sma_20":100475.0,"sma_60":105248.33,"sma_120":108463.33},{"date":"2025-01-21","open":84331,"high":84778,"low":83169,"close":83437,"volume":134327,"rsi_14":28.51,"sma_20":99935.0,"sma_60":104970.0,"sma_120":108355.0},{"date":"2025-01-22","open":83795,"high":84063,"low":80754,"close":81917,"volume":228972,"rsi_14":26.69,"sma_20":99500.0,"sma_60":104603.33,"sma_120":108232.5},{"date":"2025-01-23","open":82095,"high":82632,"low":81112,"close":82095,"volume":153139,"rsi_14":27.31,"sma_20":98855.0,"sma_60":104290.0,"sma_120":108123.33},{"date":"2025-01-24","open":82095,"high":83705,"low":81648,"close":81917,"volume":170187,"rsi_14":23.58,"sma_20":98155.0,"sma_60":103923.33,"sma_120":107995.0},{"date":"2025-01-31","open":83526,"high":87014,"low":82274,"close":86835,"volume":266219,"rsi_14":43.43,"sma_20":97745.0,"sma_60":103691.67,"sma_120":107898.33},{"date":"2025-02-03","open":85941,"high":88713,"low":85404,"close":88355,"volume":334597,"rsi_14":46.62,"sma_20":97480.0,"sma_60":103516.67,"sma_120":107819.17},{"date":"2025-02-04","open":89339,"high":90770,"low":88624,"close":89429,"volume":363305,"rsi_14":46.82,"sma_20":97340.0,"sma_60":103350.0,"sma_120":107731.67},{"date":"2025-02-05","open":89071,"high":90323,"low":87998,"close":88445,"volume":207393,"rsi_14":45.62,"sma_20":97155.0,"sma_60":103123.33,"sma_120":107646.67},{"date":"2025-02-06","open":89429,"high":91128,"low":88713,"close":89786,"volume":188270,"rsi_14":51.09,"sma_20":97045.0,"sma_60":102961.67,"sma_120":107616.67},{"date":"2025-02-07","open":87998,"high":91575,"low":87103,"close":90502,"volume":225043,"rsi_14":73.63,"sma_20":96920.0,"sma_60":102776.67,"sma_120":107661.67},{"date":"2025-02-10","open":90502,"high":91664,"low":89965,"close":89965,"volume":175159,"rsi_14":66.09,"sma_20":96930.0,"sma_60":102628.33,"sma_120":107675.0},{"date":"2025-02-11","open":89876,"high":91396,"low":89250,"close":89607,"volume":163368,"rsi_14":63.37,"sma_20":96910.0,"sma_60":102490.0,"sma_120":107649.17},{"date":"2025-02-12","open":90502,"high":91217,"low":89786,"close":90323,"volume":135156,"rsi_14":72.22,"sma_20":96875.0,"sma_60":102361.67,"sma_120":107640.0},{"date":"2025-02-13","open":89429,"high":90144,"low":87372,"close":87908,"volume":291703,"rsi_14":61.9,"sma_20":96725.0,"sma_60":102266.67,"sma_120":107610.83},{"date":"2025-02-14","open":87640,"high":92111,"low":87372,"close":91307,"volume":263100,"rsi_14":69.82,"sma_20":96840.0,"sma_60":102211.67,"sma_120":107611.67},{"date":"2025-02-17","open":91307,"high":92380,"low":90144,"close":92022,"volume":80695,"rsi_14":76.53,"sma_20":97400.0,"sma_60":102168.33,"sma_120":107580.83},{"date":"2025-02-18","open":90949,"high":92916,"low":90591,"close":92290,"volume":112136,"rsi_14":76.64,"sma_20":97810.0,"sma_60":102195.0,"sma_120":107590.83},{"date":"2025-02-19","open":91217,"high":91486,"low":90234,"close":90234,"volume":235810,"rsi_14":69.79,"sma_20":98075.0,"sma_60":102113.33,"sma_120":107548.33},{"date":"2025-02-20","open":89339,"high":91038,"low":89250,"close":90144,"volume":173910,"rsi_14":60.22,"sma_20":98425.0,"sma_60":102008.33,"sma_120":107457.5},{"date":"2025-02-21","open":90591,"high":90591,"low":87998,"close":88445,"volume":184220,"rsi_14":50.27,"sma_20":98680.0,"sma_60":101860.0,"sma_120":107269.17},{"date":"2025-02-24","open":88087,"high":88713,"low":86835,"close":87640,"volume":147869,"rsi_14":44.44,"sma_20":98915.0,"sma_60":101706.67,"sma_120":107059.17},{"date":"2025-02-25","open":86835,"high":87998,"low":84599,"close":84868,"volume":287038,"rsi_14":40.0,"sma_20":99080.0,"sma_60":101480.0,"sma_120":106845.0},{"date":"2025-02-26","open":84510,"high":85762,"low":83437,"close":84421,"volume":299764,"rsi_14":34.21,"sma_20":99210.0,"sma_60":101231.67,"sma_120":106637.5},{"date":"2025-02-27","open":83079,"high":84063,"low":81022,"close":83616,"volume":309722,"rsi_14":29.84,"sma_20":99305.0,"sma_60":101068.33,"sma_120":106433.33},{"date":"2025-02-28","open":82543,"high":83169,"low":81201,"close":81738,"volume":418765,"rsi_14":27.67,"sma_20":99020.0,"sma_60":100800.0,"sma_120":106203.33},{"date":"2025-03-04","open":82453,"high":83437,"low":81201,"close":82006,"volume":216748,"rsi_14":29.27,"sma_20":98665.0,"sma_60":100521.67,"sma_120":105975.83},{"date":"2025-03-05","open":82543,"high":84599,"low":82185,"close":82900,"volume":208647,"rsi_14":29.95,"sma_20":98300.0,"sma_60":100246.67,"sma_120":105769.17},{"date":"2025-03-06","open":83169,"high":84063,"low":82364,"close":83526,"volume":137933,"rsi_14":36.9,"sma_20":98025.0,"sma_60":99981.67,"sma_120":105580.83},{"date":"2025-03-07","open":84510,"high":84599,"low":81827,"close":81827,"volume":225961,"rsi_14":18.45,"sma_20":97580.0,"sma_60":99611.67,"sma_120":105360.83},{"date":"2025-03-10","open":81917,"high":84242,"low":81559,"close":83705,"volume":186867,"rsi_14":24.31,"sma_20":97200.0,"sma_60":99385.0,"sma_120":105131.67},{"date":"2025-03-11","open":82364,"high":84421,"low":82185,"close":83705,"volume":190404,"rsi_14":23.03,"sma_20":96850.0,"sma_60":99221.67,"sma_120":104924.17},{"date":"2025-03-12","open":84778,"high":87461,"low":84242,"close":86925,"volume":244329,"rsi_14":40.31,"sma_20":96700.0,"sma_60":99091.67,"sma_120":104750.0},{"date":"2025-03-13","open":86120,"high":87193,"low":85494,"close":85941,"volume":284262,"rsi_14":38.31,"sma_20":96455.0,"sma_60":99010.0,"sma_120":104569.17},{"date":"2025-03-14","open":86388,"high":86477,"low":84778,"close":84868,"volume":113583,"rsi_14":39.69,"sma_20":96285.0,"sma_60":98850.0,"sma_120":104418.33},{"date":"2025-03-17","open":84063,"high":85494,"low":83973,"close":85136,"volume":215098,"rsi_14":42.55,"sma_20":95940.0,"sma_60":98680.0,"sma_120":104256.67},{"date":"2025-03-18","open":85494,"high":87372,"low":85136,"close":86656,"volume":123084,"rsi_14":55.75,"sma_20":95640.0,"sma_60":98510.0,"sma_120":104155.0},{"date":"2025-03-19","open":87282,"high":88266,"low":86835,"close":88177,"volume":174300,"rsi_14":61.29,"sma_20":95410.0,"sma_60":98341.67,"sma_120":104048.33},{"date":"2025-03-20","open":88087,"high":88445,"low":86835,"close":87193,"volume":152561,"rsi_14":60.64,"sma_20":95240.0,"sma_60":98250.0,"sma_120":103922.5},{"date":"2025-03-21","open":86209,"high":88445,"low":85941,"close":87372,"volume":397262,"rsi_14":68.64,"sma_20":95085.0,"sma_60":98158.33,"sma_120":103790.0},{"date":"2025-03-24","open":87014,"high":88087,"low":86835,"close":87729,"volume":258476,"rsi_14":68.82,"sma_20":95045.0,"sma_60":98066.67,"sma_120":103677.5},{"date":"2025-03-25","open":87819,"high":88355,"low":87372,"close":87640,"volume":245734,"rsi_14":66.46,"sma_20":95045.0,"sma_60":97965.0,"sma_120":103570.83},{"date":"2025-03-26","open":87819,"high":87908,"low":86746,"close":87640,"volume":345003,"rsi_14":64.94,"sma_20":95200.0,"sma_60":97926.67,"sma_120":103438.33},{"date":"2025-03-27","open":87448,"high":88217,"low":86679,"close":86871,"volume":199739,"rsi_14":47.39,"sma_20":95000.0,"sma_60":97688.33,"sma_120":103305.0},{"date":"2025-03-28","open":86583,"high":86679,"low":84181,"close":84853,"volume":218780,"rsi_14":37.44,"sma_20":94740.0,"sma_60":97400.0,"sma_120":103108.33},{"date":"2025-03-31","open":82835,"high":85526,"low":82835,"close":85142,"volume":173056,"rsi_14":38.32,"sma_20":94600.0,"sma_60":97121.67,"sma_120":102891.67},{"date":"2025-04-01","open":85238,"high":86487,"low":84661,"close":85622,"volume":103486,"rsi_14":27.87,"sma_20":94470.0,"sma_60":96871.67,"sma_120":102698.33},{"date":"2025-04-02","open":85526,"high":86103,"low":84277,"close":84565,"volume":192794,"rsi_14":27.87,"sma_20":94235.0,"sma_60":96625.0,"sma_120":102525.0},{"date":"2025-04-03","open":82355,"high":84277,"low":81778,"close":83412,"volume":309321,"rsi_14":27.87,"sma_20":93905.0,"sma_60":96361.67,"sma_120":102320.83},{"date":"2025-04-04","open":82931,"high":83796,"low":82066,"close":82739,"volume":165299,"rsi_14":25.67,"sma_20":93635.0,"sma_60":96086.67,"sma_120":102087.5},{"date":"2025-04-07","open":78895,"high":80433,"low":78511,"close":78991,"volume":182712,"rsi_14":14.83,"sma_20":93065.0,"sma_60":95728.33,"sma_120":101854.17},{"date":"2025-04-08","open":79376,"high":79376,"low":76973,"close":76973,"volume":222983,"rsi_14":6.57,"sma_20":92390.0,"sma_60":95390.0,"sma_120":101588.33},{"date":"2025-04-09","open":75051,"high":76493,"low":74475,"close":75820,"volume":280514,"rsi_14":6.54,"sma_20":91475.0,"sma_60":95028.33,"sma_120":101301.67},{"date":"2025-04-10","open":78799,"high":80241,"low":78030,"close":80048,"volume":218493,"rsi_14":21.88,"sma_20":90835.0,"sma_60":94721.67,"sma_120":101021.67},{"date":"2025-04-11","open":79184,"high":80337,"low":78319,"close":80241,"volume":123796,"rsi_14":21.26,"sma_20":90265.0,"sma_60":94425.0,"sma_120":100755.83},{"date":"2025-04-14","open":79664,"high":81490,"low":79472,"close":80913,"volume":109252,"rsi_14":23.46,"sma_20":89715.0,"sma_60":94165.0,"sma_120":100487.5},{"date":"2025-04-15","open":81009,"high":83604,"low":80721,"close":83604,"volume":137040,"rsi_14":30.9,"sma_20":89220.0,"sma_60":94086.67,"sma_120":100269.17},{"date":"2025-04-16","open":83604,"high":83604,"low":81298,"close":81778,"volume":241370,"rsi_14":38.53,"sma_20":88545.0,"sma_60":93921.67,"sma_120":100065.83},{"date":"2025-04-17","open":81682,"high":82931,"low":80817,"close":81202,"volume":147362,"rsi_14":41.2,"sma_20":87895.0,"sma_60":93736.67,"sma_120":99838.33},{"date":"2025-04-18","open":81202,"high":82643,"low":81009,"close":81874,"volume":71386,"rsi_14":42.27,"sma_20":87270.0,"sma_60":93593.33,"sma_120":99601.67},{"date":"2025-04-21","open":81394,"high":82547,"low":81394,"close":82547,"volume":49745,"rsi_14":42.79,"sma_20":86660.0,"sma_60":93461.67,"sma_120":99355.0},{"date":"2025-04-22","open":82547,"high":83508,"low":82259,"close":82835,"volume":92323,"rsi_14":45.79,"sma_20":86070.0,"sma_60":93343.33,"sma_120":99156.67},{"date":"2025-04-23","open":84181,"high":85238,"low":83604,"close":84853,"volume":160388,"rsi_14":53.36,"sma_20":85585.0,"sma_60":93288.33,"sma_120":98945.83},{"date":"2025-04-24","open":84565,"high":84853,"low":83508,"close":84373,"volume":146674,"rsi_14":53.85,"sma_20":85455.0,"sma_60":93221.67,"sma_120":98755.83},{"date":"2025-04-25","open":84181,"high":85526,"low":83700,"close":83988,"volume":158783,"rsi_14":63.98,"sma_20":85410.0,"sma_60":93151.67,"sma_120":98537.5},{"date":"2025-04-28","open":83220,"high":84469,"low":83124,"close":84084,"volume":103064,"rsi_14":72.29,"sma_20":85355.0,"sma_60":92991.67,"sma_120":98341.67},{"date":"2025-04-29","open":84373,"high":86487,"low":83796,"close":85910,"volume":148239,"rsi_14":80.35,"sma_20":85370.0,"sma_60":92835.0,"sma_120":98175.83},{"date":"2025-04-30","open":85430,"high":87736,"low":85334,"close":87640,"volume":150707,"rsi_14":76.87,"sma_20":85530.0,"sma_60":92688.33,"sma_120":98019.17},{"date":"2025-05-02","open":87640,"high":89466,"low":87640,"close":89274,"volume":269409,"rsi_14":79.01,"sma_20":85835.0,"sma_60":92588.33,"sma_120":97855.83},{"date":"2025-05-07","open":90523,"high":90523,"low":87352,"close":87736,"volume":256027,"rsi_14":70.76,"sma_20":86095.0,"sma_60":92436.67,"sma_120":97699.17},{"date":"2025-05-08","open":86775,"high":88121,"low":86775,"close":87256,"volume":221193,"rsi_14":62.84,"sma_20":86525.0,"sma_60":92263.33,"sma_120":97520.0},{"date":"2025-05-09","open":88024,"high":88024,"low":86487,"close":86679,"volume":187932,"rsi_14":68.89,"sma_20":87030.0,"sma_60":92090.0,"sma_120":97359.17},{"date":"2025-05-12","open":87448,"high":89274,"low":87448,"close":88697,"volume":195618,"rsi_14":76.0,"sma_20":87700.0,"sma_60":91958.33,"sma_120":97224.17},{"date":"2025-05-13","open":88793,"high":89466,"low":87832,"close":88889,"volume":109375,"rsi_14":75.17,"sma_20":88160.0,"sma_60":91816.67,"sma_120":97089.17},{"date":"2025-05-14","open":89274,"high":89370,"low":87928,"close":88985,"volume":163165,"rsi_14":74.1,"sma_20":88615.0,"sma_60":91721.67,"sma_120":96994.17},{"date":"2025-05-15","open":88601,"high":93694,"low":88313,"close":93502,"volume":337253,"rsi_14":80.33,"sma_20":89270.0,"sma_60":91641.67,"sma_120":96926.67},{"date":"2025-05-16","open":93214,"high":93598,"low":91964,"close":93310,"volume":129558,"rsi_14":76.83,"sma_20":89775.0,"sma_60":91545.0,"sma_120":96856.67},{"date":"2025-05-19","open":90811,"high":94079,"low":90811,"close":92349,"volume":103264,"rsi_14":74.56,"sma_20":90325.0,"sma_60":91426.67,"sma_120":96810.83},{"date":"2025-05-20","open":92925,"high":93118,"low":91868,"close":92253,"volume":139958,"rsi_14":75.9,"sma_20":90900.0,"sma_60":91345.0,"sma_120":96729.17},{"date":"2025-05-21","open":92253,"high":93598,"low":92060,"close":93406,"volume":146029,"rsi_14":77.4,"sma_20":91500.0,"sma_60":91285.0,"sma_120":96646.67},{"date":"2025-05-22","open":92349,"high":93502,"low":90907,"close":91388,"volume":128908,"rsi_14":65.92,"sma_20":91960.0,"sma_60":91221.67,"sma_120":96540.83},{"date":"2025-05-23","open":90523,"high":93406,"low":90523,"close":92829,"volume":189171,"rsi_14":65.34,"sma_20":92480.0,"sma_60":91198.33,"sma_120":96452.5},{"date":"2025-05-26","open":93598,"high":94943,"low":93406,"close":94847,"volume":221580,"rsi_14":66.11,"sma_20":93000.0,"sma_60":91261.67,"sma_120":96370.83},{"date":"2025-05-27","open":93982,"high":95136,"low":93310,"close":94367,"volume":102818,"rsi_14":70.41,"sma_20":93520.0,"sma_60":91325.0,"sma_120":96278.33},{"date":"2025-05-28","open":93502,"high":95616,"low":93406,"close":95424,"volume":163072,"rsi_14":74.29,"sma_20":94115.0,"sma_60":91421.67,"sma_120":96245.0},{"date":"2025-05-29","open":95232,"high":98211,"low":94559,"close":97634,"volume":205625,"rsi_14":79.69,"sma_20":94820.0,"sma_60":91591.67,"sma_120":96195.83},{"date":"2025-05-30","open":97730,"high":98787,"low":95616,"close":96577,"volume":377897,"rsi_14":72.53,"sma_20":95375.0,"sma_60":91738.33,"sma_120":96130.0},{"date":"2025-06-02","open":95136,"high":96577,"low":93214,"close":94463,"volume":202807,"rsi_14":64.36,"sma_20":95730.0,"sma_60":91831.67,"sma_120":96039.17},{"date":"2025-06-04","open":95424,"high":100421,"low":94655,"close":99652,"volume":231222,"rsi_14":71.76,"sma_20":96270.0,"sma_60":92003.33,"sma_120":95992.5},{"date":"2025-06-05","open":97730,"high":102727,"low":97442,"close":101766,"volume":213994,"rsi_14":68.7,"sma_20":97000.0,"sma_60":92243.33,"sma_120":95927.5},{"date":"2025-06-09","open":105706,"high":108973,"low":103304,"close":104073,"volume":305265,"rsi_14":72.22,"sma_20":97875.0,"sma_60":92488.33,"sma_120":95936.67},{"date":"2025-06-10","open":103688,"high":105610,"low":102439,"close":103688,"volume":176170,"rsi_14":73.98,"sma_20":98760.0,"sma_60":92726.67,"sma_120":95974.17},{"date":"2025-06-11","open":103400,"high":107340,"low":103400,"close":107340,"volume":221437,"rsi_14":77.74,"sma_20":99730.0,"sma_60":92968.33,"sma_120":96030.0},{"date":"2025-06-12","open":106283,"high":114163,"low":106283,"close":114163,"volume":514057,"rsi_14":81.58,"sma_20":101045.0,"sma_60":93346.67,"sma_120":96178.33},{"date":"2025-06-13","open":112529,"high":112817,"low":106187,"close":108493,"volume":415905,"rsi_14":73.42,"sma_20":102060.0,"sma_60":93646.67,"sma_120":96248.33},{"date":"2025-06-16","open":109934,"high":112817,"low":108877,"close":112817,"volume":183074,"rsi_14":75.37,"sma_20":103065.0,"sma_60":94016.67,"sma_120":96348.33},{"date":"2025-06-17","open":110895,"high":115220,"low":109550,"close":113586,"volume":273511,"rsi_14":74.56,"sma_20":104120.0,"sma_60":94371.67,"sma_120":96440.83},{"date":"2025-06-18","open":112049,"high":113490,"low":110703,"close":111664,"volume":195957,"rsi_14":71.84,"sma_20":105125.0,"sma_60":94665.0,"sma_120":96503.33},{"date":"2025-06-19","open":111664,"high":114355,"low":110895,"close":112049,"volume":125662,"rsi_14":71.36,"sma_20":106155.0,"sma_60":94983.33,"sma_120":96616.67},{"date":"2025-06-20","open":113106,"high":116277,"low":111472,"close":115508,"volume":233918,"rsi_14":72.25,"sma_20":107305.0,"sma_60":95358.33,"sma_120":96758.33},{"date":"2025-06-23","open":113778,"high":115989,"low":113682,"close":114451,"volume":144094,"rsi_14":72.25,"sma_20":108505.0,"sma_60":95708.33,"sma_120":96887.5},{"date":"2025-06-24","open":116181,"high":118199,"low":114835,"close":117334,"volume":138477,"rsi_14":77.93,"sma_20":109780.0,"sma_60":96110.0,"sma_120":97037.5},{"date":"2025-06-25","open":117718,"high":120121,"low":116757,"close":117430,"volume":262693,"rsi_14":74.8,"sma_20":110955.0,"sma_60":96513.33,"sma_120":97220.0},{"date":"2025-06-26","open":116565,"high":120217,"low":116565,"close":119736,"volume":328353,"rsi_14":74.93,"sma_20":112275.0,"sma_60":97083.33,"sma_120":97385.83},{"date":"2025-06-27","open":120025,"high":121466,"low":116277,"close":117526,"volume":286680,"rsi_14":68.72,"sma_20":113425.0,"sma_60":97650.0,"sma_120":97525.0},{"date":"2025-06-30","open":117430,"high":119448,"low":115700,"close":118487,"volume":229286,"rsi_14":70.26,"sma_20":114510.0,"sma_60":98228.33,"sma_120":97675.0},{"date":"2025-07-01","open":119544,"high":124733,"low":119352,"close":120889,"volume":198848,"rsi_14":69.21,"sma_20":115775.0,"sma_60":98840.0,"sma_120":97855.83},{"date":"2025-07-02","open":120313,"high":121370,"low":116950,"close":118871,"volume":217211,"rsi_14":57.73,"sma_20":117045.0,"sma_60":99435.0,"sma_120":98030.0},{"date":"2025-07-03","open":118775,"high":119544,"low":117142,"close":118583,"volume":224568,"rsi_14":70.11,"sma_20":118030.0,"sma_60":100045.0,"sma_120":98203.33},{"date":"2025-07-04","open":118007,"high":121082,"low":118007,"close":118583,"volume":158487,"rsi_14":63.89,"sma_20":118905.0,"sma_60":100666.67,"sma_120":98376.67},{"date":"2025-07-07","open":117718,"high":120505,"low":116661,"close":119832,"volume":130572,"rsi_14":64.71,"sma_20":119725.0,"sma_60":101375.0,"sma_120":98551.67},{"date":"2025-07-08","open":121850,"high":124733,"low":119929,"close":123484,"volume":275385,"rsi_14":75.73,"sma_20":120755.0,"sma_60":102181.67,"sma_120":98785.83},{"date":"2025-07-09","open":123484,"high":129250,"low":123484,"close":128193,"volume":364347,"rsi_14":79.58,"sma_20":121840.0,"sma_60":103090.0,"sma_120":99059.17},{"date":"2025-07-10","open":127808,"high":132133,"low":127616,"close":131364,"volume":304113,"rsi_14":79.36,"sma_20":122735.0,"sma_60":103980.0,"sma_120":99350.83},{"date":"2025-07-11","open":132421,"high":137322,"low":132229,"close":133382,"volume":335449,"rsi_14":83.85,"sma_20":124030.0,"sma_60":104901.67,"sma_120":99663.33},{"date":"2025-07-14","open":133190,"high":142511,"low":133190,"close":139724,"volume":315822,"rsi_14":85.63,"sma_20":125430.0,"sma_60":105921.67,"sma_120":100043.33},{"date":"2025-07-15","open":139820,"high":142127,"low":136553,"close":137322,"volume":323174,"rsi_14":79.49,"sma_20":126665.0,"sma_60":106853.33,"sma_120":100470.0},{"date":"2025-07-16","open":134631,"high":136745,"low":132133,"close":132517,"volume":330852,"rsi_14":67.64,"sma_20":127750.0,"sma_60":107733.33,"sma_120":100827.5},{"date":"2025-07-17","open":133094,"high":136169,"low":132133,"close":135977,"volume":250373,"rsi_14":74.62,"sma_20":128995.0,"sma_60":108683.33,"sma_120":101210.0},{"date":"2025-07-18","open":134823,"high":136938,"low":130595,"close":132325,"volume":162205,"rsi_14":67.22,"sma_20":129870.0,"sma_60":109558.33,"sma_120":101575.83},{"date":"2025-07-21","open":129058,"high":132133,"low":128865,"close":131460,"volume":250348,"rsi_14":63.68,"sma_20":130755.0,"sma_60":110406.67,"sma_120":101934.17},{"date":"2025-07-22","open":129154,"high":132421,"low":128865,"close":130211,"volume":196746,"rsi_14":64.97,"sma_20":131425.0,"sma_60":111228.33,"sma_120":102285.83},{"date":"2025-07-23","open":131364,"high":132037,"low":127040,"close":128577,"volume":206134,"rsi_14":62.75,"sma_20":132005.0,"sma_60":111986.67,"sma_120":102637.5},{"date":"2025-07-24","open":128097,"high":130499,"low":126079,"close":126847,"volume":311858,"rsi_14":60.09,"sma_20":132375.0,"sma_60":112723.33,"sma_120":102972.5},{"date":"2025-07-25","open":125022,"high":129058,"low":125022,"close":128962,"volume":149024,"rsi_14":60.92,"sma_20":132970.0,"sma_60":113503.33,"sma_120":103327.5},{"date":"2025-07-28","open":128962,"high":129154,"low":123004,"close":123292,"volume":341430,"rsi_14":49.78,"sma_20":133220.0,"sma_60":114183.33,"sma_120":103587.5},{"date":"2025-07-29","open":120793,"high":126175,"low":120793,"close":124637,"volume":247902,"rsi_14":45.61,"sma_20":133415.0,"sma_60":114855.0,"sma_120":103845.0},{"date":"2025-07-30","open":123484,"high":125886,"low":123484,"close":124733,"volume":143621,"rsi_14":41.13,"sma_20":133720.0,"sma_60":115498.33,"sma_120":104093.33},{"date":"2025-07-31","open":122715,"high":125502,"low":121562,"close":123004,"volume":171284,"rsi_14":36.01,"sma_20":133950.0,"sma_60":116083.33,"sma_120":104335.83},{"date":"2025-08-01","open":120313,"high":121947,"low":117718,"close":117718,"volume":221412,"rsi_14":19.47,"sma_20":133905.0,"sma_60":116603.33,"sma_120":104520.0},{"date":"2025-08-04","open":117718,"high":119448,"low":116950,"close":118103,"volume":162021,"rsi_14":21.75,"sma_20":133815.0,"sma_60":117138.33,"sma_120":104700.83},{"date":"2025-08-05","open":118487,"high":123196,"low":118391,"close":120601,"volume":234251,"rsi_14":31.21,"sma_20":133665.0,"sma_60":117726.67,"sma_120":104908.33},{"date":"2025-08-06","open":119448,"high":123484,"low":118487,"close":123196,"volume":151818,"rsi_14":29.28,"sma_20":133405.0,"sma_60":118325.0,"sma_120":105141.67},{"date":"2025-08-07","open":122139,"high":125406,"low":122043,"close":124349,"volume":169860,"rsi_14":35.93,"sma_20":133040.0,"sma_60":118940.0,"sma_120":105378.33},{"date":"2025-08-08","open":123196,"high":124349,"low":121178,"close":122619,"volume":104379,"rsi_14":34.87,"sma_20":132480.0,"sma_60":119523.33,"sma_120":105622.5},{"date":"2025-08-11","open":122811,"high":123004,"low":118871,"close":120313,"volume":59216,"rsi_14":33.65,"sma_20":131470.0,"sma_60":119988.33,"sma_120":105815.0},{"date":"2025-08-12","open":120313,"high":123965,"low":120313,"close":122235,"volume":119171,"rsi_14":39.62,"sma_20":130685.0,"sma_60":120490.0,"sma_120":106017.5},{"date":"2025-08-13","open":122811,"high":124157,"low":121370,"close":122908,"volume":187425,"rsi_14":43.32,"sma_20":130185.0,"sma_60":121020.0,"sma_120":106223.33},{"date":"2025-08-14","open":124926,"high":125310,"low":122331,"close":123868,"volume":198285,"rsi_14":41.02,"sma_20":129555.0,"sma_60":121568.33,"sma_120":106456.67},{"date":"2025-08-18","open":121274,"high":126175,"low":120793,"close":125022,"volume":205294,"rsi_14":53.63,"sma_20":129175.0,"sma_60":122116.67,"sma_120":106700.83},{"date":"2025-08-19","open":125118,"high":125598,"low":123004,"close":124157,"volume":131636,"rsi_14":48.97,"sma_20":128795.0,"sma_60":122685.0,"sma_120":106953.33},{"date":"2025-08-20","open":125983,"high":125983,"low":121850,"close":125118,"volume":131032,"rsi_14":50.79,"sma_20":128530.0,"sma_60":123245.0,"sma_120":107221.67},{"date":"2025-08-21","open":128865,"high":128865,"low":123580,"close":124349,"volume":194564,"rsi_14":52.89,"sma_20":128310.0,"sma_60":123756.67,"sma_120":107509.17},{"date":"2025-08-22","open":124349,"high":126655,"low":123580,"close":126175,"volume":117259,"rsi_14":71.36,"sma_20":128275.0,"sma_60":124308.33,"sma_120":107816.67},{"date":"2025-08-25","open":125118,"high":127040,"low":125118,"close":126463,"volume":105399,"rsi_14":71.22,"sma_20":128145.0,"sma_60":124846.67,"sma_120":108134.17},{"date":"2025-08-26","open":125214,"high":126175,"low":123100,"close":125598,"volume":205119,"rsi_14":63.83,"sma_20":128265.0,"sma_60":125331.67,"sma_120":108461.67},{"date":"2025-08-27","open":129346,"high":129442,"low":123484,"close":126367,"volume":118753,"rsi_14":59.76,"sma_20":128355.0,"sma_60":125848.33,"sma_120":108793.33},{"date":"2025-08-28","open":124926,"high":128865,"low":124349,"close":126847,"volume":156043,"rsi_14":58.02,"sma_20":128465.0,"sma_60":126410.0,"sma_120":109120.83},{"date":"2025-08-29","open":126944,"high":128097,"low":125790,"close":126751,"volume":122838,"rsi_14":64.83,"sma_20":128660.0,"sma_60":126880.0,"sma_120":109441.67},{"date":"2025-09-01","open":128193,"high":134535,"low":126367,"close":132325,"volume":189242,"rsi_14":84.92,"sma_20":129420.0,"sma_60":127410.0,"sma_120":109826.67},{"date":"2025-09-02","open":132325,"high":134439,"low":131844,"close":133574,"volume":194235,"rsi_14":84.3,"sma_20":130225.0,"sma_60":127921.67,"sma_120":110205.0},{"date":"2025-09-03","open":135977,"high":136265,"low":130307,"close":131268,"volume":156637,"rsi_14":73.02,"sma_20":130780.0,"sma_60":128400.0,"sma_120":110563.33},{"date":"2025-09-04","open":130691,"high":132613,"low":130691,"close":132037,"volume":111174,"rsi_14":72.73,"sma_20":131240.0,"sma_60":128828.33,"sma_120":110898.33},{"date":"2025-09-05","open":131941,"high":135496,"low":131652,"close":133190,"volume":157810,"rsi_14":72.73,"sma_20":131700.0,"sma_60":129158.33,"sma_120":111252.5},{"date":"2025-09-08","open":134439,"high":134439,"low":132229,"close":133670,"volume":124315,"rsi_14":77.05,"sma_20":132275.0,"sma_60":129595.0,"sma_120":111620.83},{"date":"2025-09-09","open":134439,"high":134727,"low":131748,"close":134151,"volume":175759,"rsi_14":76.4,"sma_20":132995.0,"sma_60":129965.0,"sma_120":111990.83},{"date":"2025-09-10","open":132805,"high":140974,"low":132709,"close":139820,"volume":233204,"rsi_14":85.15,"sma_20":133910.0,"sma_60":130420.0,"sma_120":112395.83},{"date":"2025-09-11","open":139436,"high":141262,"low":136938,"close":139628,"volume":205642,"rsi_14":83.02,"sma_20":134780.0,"sma_60":130905.0,"sma_120":112785.0},{"date":"2025-09-12","open":139724,"high":140974,"low":137322,"close":139340,"volume":254133,"rsi_14":81.6,"sma_20":135585.0,"sma_60":131378.33,"sma_120":113180.83},{"date":"2025-09-15","open":138091,"high":141070,"low":137418,"close":139052,"volume":166085,"rsi_14":83.98,"sma_20":136315.0,"sma_60":131786.67,"sma_120":113572.5},{"date":"2025-09-16","open":138860,"high":139820,"low":136649,"close":137322,"volume":208476,"rsi_14":76.39,"sma_20":137000.0,"sma_60":132183.33,"sma_120":113945.83},{"date":"2025-09-17","open":136553,"high":137322,"low":134920,"close":136073,"volume":227754,"rsi_14":71.43,"sma_20":137570.0,"sma_60":132508.33,"sma_120":114309.17},{"date":"2025-09-18","open":134145,"high":136442,"low":132040,"close":132902,"volume":167373,"rsi_14":64.0,"sma_20":138045.0,"sma_60":132786.67,"sma_120":114650.0},{"date":"2025-09-19","open":137600,"high":140800,"low":137600,"close":140800,"volume":259656,"rsi_14":57.35,"sma_20":138520.0,"sma_60":133056.67,"sma_120":115070.0},{"date":"2025-09-22","open":135496,"high":137418,"low":134631,"close":136938,"volume":149985,"rsi_14":58.14,"sma_20":139065.0,"sma_60":133393.33,"sma_120":115521.67},{"date":"2025-09-23","open":139148,"high":139148,"low":135592,"close":136457,"volume":142717,"rsi_14":63.78,"sma_20":139630.0,"sma_60":133705.0,"sma_120":115966.67},{"date":"2025-09-24","open":137802,"high":137995,"low":133478,"close":134439,"volume":134052,"rsi_14":55.98,"sma_20":140050.0,"sma_60":133940.0,"sma_120":116390.0},{"date":"2025-09-25","open":134055,"high":134343,"low":132998,"close":134247,"volume":130329,"rsi_14":52.76,"sma_20":140435.0,"sma_60":134206.67,"sma_120":116820.83},{"date":"2025-09-26","open":132998,"high":136265,"low":132133,"close":133382,"volume":159704,"rsi_14":49.26,"sma_20":140780.0,"sma_60":134463.33,"sma_120":117254.17},{"date":"2025-09-29","open":135304,"high":137706,"low":134920,"close":135592,"volume":160629,"rsi_14":53.39,"sma_20":140950.0,"sma_60":134758.33,"sma_120":117712.5},{"date":"2025-09-30","open":134247,"high":135688,"low":132517,"close":133094,"volume":183030,"rsi_14":31.38,"sma_20":140925.0,"sma_60":134988.33,"sma_120":118181.67},{"date":"2025-10-01","open":132613,"high":133094,"low":130211,"close":131076,"volume":122143,"rsi_14":28.5,"sma_20":140915.0,"sma_60":135120.0,"sma_120":118650.83},{"date":"2025-10-02","open":131656,"high":133392,"low":128762,"close":130691,"volume":265784,"rsi_14":27.7,"sma_20":140820.0,"sma_60":135155.0,"sma_120":119122.5},{"date":"2025-10-10","open":129730,"high":131844,"low":127136,"close":127905,"volume":322795,"rsi_14":25.21,"sma_20":140545.0,"sma_60":135095.0,"sma_120":119537.5},{"date":"2025-10-13","open":127232,"high":128289,"low":124829,"close":128001,"volume":157740,"rsi_14":27.65,"sma_20":140250.0,"sma_60":135001.67,"sma_120":119951.67},{"date":"2025-10-14","open":125598,"high":128385,"low":124733,"close":127520,"volume":159874,"rsi_14":28.71,"sma_20":139905.0,"sma_60":134790.0,"sma_120":120355.83},{"date":"2025-10-15","open":126944,"high":128865,"low":126463,"close":128385,"volume":252703,"rsi_14":36.13,"sma_20":139310.0,"sma_60":134635.0,"sma_120":120744.17},{"date":"2025-10-16","open":127136,"high":129538,"low":127040,"close":128962,"volume":164392,"rsi_14":31.46,"sma_20":138755.0,"sma_60":134573.33,"sma_120":121153.33},{"date":"2025-10-17","open":127712,"high":128865,"low":124926,"close":124926,"volume":143098,"rsi_14":19.21,"sma_20":138005.0,"sma_60":134381.67,"sma_120":121532.5},{"date":"2025-10-20","open":124541,"high":128193,"low":123965,"close":127424,"volume":257420,"rsi_14":29.02,"sma_20":137400.0,"sma_60":134296.67,"sma_120":121927.5},{"date":"2025-10-21","open":126463,"high":129538,"low":124829,"close":125694,"volume":240459,"rsi_14":29.41,"sma_20":136795.0,"sma_60":134196.67,"sma_120":122301.67},{"date":"2025-10-22","open":124445,"high":127040,"low":122523,"close":126655,"volume":121816,"rsi_14":32.75,"sma_20":136305.0,"sma_60":134135.0,"sma_120":122681.67},{"date":"2025-10-23","open":125310,"high":129058,"low":125022,"close":127424,"volume":190112,"rsi_14":36.4,"sma_20":135990.0,"sma_60":134115.0,"sma_120":123050.83},{"date":"2025-10-24","open":127232,"high":128001,"low":125598,"close":127040,"volume":131921,"rsi_14":28.71,"sma_20":135560.0,"sma_60":134118.33,"sma_120":123420.83},{"date":"2025-10-27","open":126751,"high":129154,"low":126079,"close":128577,"volume":166407,"rsi_14":38.19,"sma_20":135125.0,"sma_60":134111.67,"sma_120":123807.5},{"date":"2025-10-28","open":127712,"high":128673,"low":126175,"close":127136,"volume":177935,"rsi_14":39.38,"sma_20":134640.0,"sma_60":134178.33,"sma_120":124180.83},{"date":"2025-10-29","open":129058,"high":129154,"low":123196,"close":124445,"volume":215394,"rsi_14":35.85,"sma_20":134120.0,"sma_60":134175.0,"sma_120":124515.0},{"date":"2025-10-30","open":122235,"high":125502,"low":122139,"close":123196,"volume":168465,"rsi_14":37.81,"sma_20":133545.0,"sma_60":134148.33,"sma_120":124823.33},{"date":"2025-10-31","open":122811,"high":123676,"low":120889,"close":121850,"volume":192309,"rsi_14":35.05,"sma_20":132945.0,"sma_60":134128.33,"sma_120":125105.83},{"date":"2025-11-03","open":120697,"high":122043,"low":120121,"close":120601,"volume":121472,"rsi_14":33.78,"sma_20":132165.0,"sma_60":134178.33,"sma_120":125390.83},{"date":"2025-11-04","open":119448,"high":122139,"low":119352,"close":121947,"volume":121909,"rsi_14":35.24,"sma_20":131585.0,"sma_60":134245.0,"sma_120":125691.67},{"date":"2025-11-05","open":124349,"high":124349,"low":119832,"close":123292,"volume":164077,"rsi_14":37.45,"sma_20":131180.0,"sma_60":134291.67,"sma_120":126009.17},{"date":"2025-11-06","open":124445,"high":135016,"low":123196,"close":133574,"volume":288188,"rsi_14":65.0,"sma_20":131355.0,"sma_60":134471.67,"sma_120":126398.33},{"date":"2025-11-07","open":134920,"high":135496,"low":130884,"close":133382,"volume":166329,"rsi_14":61.23,"sma_20":131640.0,"sma_60":134628.33,"sma_120":126784.17},{"date":"2025-11-10","open":134535,"high":137899,"low":133190,"close":134920,"volume":214355,"rsi_14":67.52,"sma_20":132000.0,"sma_60":134841.67,"sma_120":127182.5},{"date":"2025-11-11","open":133670,"high":138187,"low":133574,"close":135496,"volume":128788,"rsi_14":67.04,"sma_20":132415.0,"sma_60":135105.0,"sma_120":127546.67},{"date":"2025-11-12","open":134055,"high":138379,"low":132133,"close":137514,"volume":219362,"rsi_14":68.55,"sma_20":132890.0,"sma_60":135370.0,"sma_120":127930.0},{"date":"2025-11-13","open":136457,"high":140397,"low":135784,"close":138379,"volume":271267,"rsi_14":70.49,"sma_20":133380.0,"sma_60":135638.33,"sma_120":128329.17},{"date":"2025-11-14","open":139628,"high":142223,"low":126175,"close":127232,"volume":287984,"rsi_14":48.2,"sma_20":133500.0,"sma_60":135696.67,"sma_120":128632.5},{"date":"2025-11-17","open":126751,"high":126751,"low":120217,"close":121178,"volume":295556,"rsi_14":42.89,"sma_20":133175.0,"sma_60":135630.0,"sma_120":128873.33},{"date":"2025-11-18","open":121370,"high":122619,"low":116469,"close":117334,"volume":313234,"rsi_14":41.74,"sma_20":132740.0,"sma_60":135511.67,"sma_120":129098.33},{"date":"2025-11-19","open":118679,"high":118871,"low":114643,"close":115604,"volume":246806,"rsi_14":41.28,"sma_20":132165.0,"sma_60":135346.67,"sma_120":129295.83},{"date":"2025-11-20","open":118007,"high":119160,"low":115412,"close":115412,"volume":306854,"rsi_14":42.4,"sma_20":131540.0,"sma_60":135191.67,"sma_120":129474.17},{"date":"2025-11-21","open":116469,"high":116661,"low":113586,"close":114643,"volume":142987,"rsi_14":42.89,"sma_20":130895.0,"sma_60":134991.67,"sma_120":129650.0},{"date":"2025-11-24","open":115700,"high":117142,"low":113490,"close":115700,"volume":256617,"rsi_14":42.49,"sma_20":130225.0,"sma_60":134805.0,"sma_120":129825.83},{"date":"2025-11-25","open":117046,"high":118295,"low":114259,"close":115220,"volume":153662,"rsi_14":40.09,"sma_20":129605.0,"sma_60":134625.0,"sma_120":129978.33},{"date":"2025-11-26","open":119925,"high":120512,"low":117871,"close":120121,"volume":25690,"rsi_14":26.59,"sma_20":129270.0,"sma_60":134480.0,"sma_120":130164.17},{"date":"2025-11-27","open":119832,"high":123772,"low":119736,"close":121082,"volume":130119,"rsi_14":32.98,"sma_20":129160.0,"sma_60":134380.0,"sma_120":130395.0},{"date":"2025-11-28","open":121658,"high":121754,"low":118295,"close":119640,"volume":158551,"rsi_14":28.8,"sma_20":129045.0,"sma_60":134256.67,"sma_120":130568.33},{"date":"2025-12-01","open":121562,"high":123004,"low":119640,"close":122235,"volume":180454,"rsi_14":32.58,"sma_20":129130.0,"sma_60":134081.67,"sma_120":130745.83},{"date":"2025-12-02","open":123196,"high":123676,"low":121178,"close":122523,"volume":303390,"rsi_14":29.37,"sma_20":129160.0,"sma_60":133890.0,"sma_120":130905.83},{"date":"2025-12-03","open":122619,"high":123772,"low":121178,"close":122427,"volume":547965,"rsi_14":27.57,"sma_20":129115.0,"sma_60":133736.67,"sma_120":131068.33},{"date":"2025-12-04","open":122139,"high":123196,"low":119448,"close":120505,"volume":138092,"rsi_14":37.23,"sma_20":128435.0,"sma_60":133536.67,"sma_120":131182.5},{"date":"2025-12-05","open":118487,"high":121082,"low":118295,"close":120313,"volume":223979,"rsi_14":47.89,"sma_20":127755.0,"sma_60":133313.33,"sma_120":131235.83},{"date":"2025-12-08","open":120217,"high":121274,"low":116565,"close":117430,"volume":207869,"rsi_14":50.25,"sma_20":126845.0,"sma_60":133031.67,"sma_120":131313.33},{"date":"2025-12-09","open":117526,"high":117526,"low":115700,"close":116950,"volume":120173,"rsi_14":53.68,"sma_20":125880.0,"sma_60":132733.33,"sma_120":131349.17},{"date":"2025-12-10","open":117046,"high":117238,"low":115028,"close":115220,"volume":147344,"rsi_14":49.51,"sma_20":124720.0,"sma_60":132306.67,"sma_120":131363.33},{"date":"2025-12-11","open":116181,"high":116181,"low":113778,"close":115412,"volume":276951,"rsi_14":52.0,"sma_20":123525.0,"sma_60":131886.67,"sma_120":131395.83},{"date":"2025-12-12","open":116565,"high":118391,"low":115316,"close":118007,"volume":151231,"rsi_14":55.56,"sma_20":123045.0,"sma_60":131516.67,"sma_120":131447.5},{"date":"2025-12-15","open":117142,"high":119544,"low":115796,"close":118007,"volume":155010,"rsi_14":56.87,"sma_20":122880.0,"sma_60":131151.67,"sma_120":131469.17},{"date":"2025-12-16","open":117910,"high":120313,"low":117142,"close":118871,"volume":177066,"rsi_14":52.36,"sma_20":122960.0,"sma_60":130831.67,"sma_120":131507.5},{"date":"2025-12-17","open":120025,"high":121082,"low":118871,"close":120889,"volume":128666,"rsi_14":49.44,"sma_20":123235.0,"sma_60":130568.33,"sma_120":131538.33},{"date":"2025-12-18","open":120889,"high":120889,"low":117622,"close":118295,"volume":115885,"rsi_14":46.35,"sma_20":123385.0,"sma_60":130305.0,"sma_120":131545.83},{"date":"2025-12-19","open":118295,"high":119832,"low":117814,"close":118871,"volume":112214,"rsi_14":39.77,"sma_20":123605.0,"sma_60":130020.0,"sma_120":131538.33},{"date":"2025-12-22","open":120217,"high":122619,"low":119352,"close":121658,"volume":148229,"rsi_14":47.72,"sma_20":123915.0,"sma_60":129755.0,"sma_120":131574.17},{"date":"2025-12-23","open":122235,"high":125118,"low":121754,"close":123772,"volume":154263,"rsi_14":53.21,"sma_20":124360.0,"sma_60":129535.0,"sma_120":131620.0},{"date":"2025-12-24","open":123965,"high":125214,"low":123484,"close":124637,"volume":94135,"rsi_14":60.39,"sma_20":124705.0,"sma_60":129365.0,"sma_120":131652.5},{"date":"2025-12-26","open":123965,"high":125310,"low":122715,"close":123580,"volume":125601,"rsi_14":57.87,"sma_20":124835.0,"sma_60":129180.0,"sma_120":131693.33},{"date":"2025-12-29","open":121466,"high":125694,"low":118775,"close":123965,"volume":140137,"rsi_14":67.89,"sma_20":125060.0,"sma_60":129016.67,"sma_120":131740.0},{"date":"2025-12-30","open":124253,"high":126559,"low":123388,"close":125983,"volume":154324,"rsi_14":72.82,"sma_20":125255.0,"sma_60":128850.0,"sma_120":131804.17},{"date":"2026-01-02","open":125214,"high":125406,"low":121850,"close":122811,"volume":206484,"rsi_14":67.87,"sma_20":125270.0,"sma_60":128671.67,"sma_120":131830.0},{"date":"2026-01-05","open":122907,"high":124445,"low":121370,"close":123772,"volume":140992,"rsi_14":69.0,"sma_20":125340.0,"sma_60":128545.0,"sma_120":131832.5},{"date":"2026-01-06","open":123292,"high":124637,"low":121274,"close":122235,"volume":128409,"rsi_14":60.09,"sma_20":125430.0,"sma_60":128406.67,"sma_120":131780.83},{"date":"2026-01-07","open":120889,"high":122523,"low":119064,"close":119832,"volume":129834,"rsi_14":53.91,"sma_20":125405.0,"sma_60":128266.67,"sma_120":131680.83},{"date":"2026-01-08","open":118487,"high":119160,"low":116950,"close":118775,"volume":291474,"rsi_14":49.8,"sma_20":125475.0,"sma_60":128106.67,"sma_120":131554.17},{"date":"2026-01-09","open":117718,"high":119352,"low":116277,"close":118775,"volume":327218,"rsi_14":45.09,"sma_20":125570.0,"sma_60":127955.0,"sma_120":131372.5},{"date":"2026-01-12","open":118103,"high":119064,"low":116853,"close":118103,"volume":201333,"rsi_14":49.51,"sma_20":125720.0,"sma_60":127776.67,"sma_120":131205.83},{"date":"2026-01-13","open":119929,"high":121082,"low":116085,"close":116085,"volume":241892,"rsi_14":43.38,"sma_20":125755.0,"sma_60":127553.33,"sma_120":131063.33},{"date":"2026-01-14","open":117334,"high":118007,"low":115892,"close":117142,"volume":179765,"rsi_14":38.31,"sma_20":125710.0,"sma_60":127418.33,"sma_120":130900.0},{"date":"2026-01-15","open":116950,"high":118487,"low":116661,"close":117910,"volume":156344,"rsi_14":33.69,"sma_20":125705.0,"sma_60":127253.33,"sma_120":130775.0},{"date":"2026-01-16","open":119352,"high":121370,"low":118583,"close":118968,"volume":184242,"rsi_14":28.81,"sma_20":129050.0,"sma_60":134343.33,"sma_120":130376.67},{"date":"2026-01-19","open":117910,"high":120505,"low":117046,"close":119160,"volume":138471,"rsi_14":37.22,"sma_20":125620.0,"sma_60":127006.67,"sma_120":130570.83},{"date":"2026-01-20","open":118583,"high":124926,"low":118295,"close":123868,"volume":251609,"rsi_14":49.78,"sma_20":125910.0,"sma_60":126945.0,"sma_120":130530.0},{"date":"2026-01-21","open":125022,"high":126655,"low":121658,"close":124061,"volume":135237,"rsi_14":45.15,"sma_20":126180.0,"sma_60":126893.33,"sma_120":130505.83},{"date":"2026-01-22","open":122427,"high":124829,"low":122235,"close":123965,"volume":191837,"rsi_14":53.45,"sma_20":126300.0,"sma_60":126813.33,"sma_120":130462.5},{"date":"2026-01-23","open":124061,"high":125214,"low":122235,"close":124926,"volume":175594,"rsi_14":53.45,"sma_20":126360.0,"sma_60":126775.0,"sma_120":130476.67},{"date":"2026-01-26","open":123100,"high":125310,"low":122811,"close":123580,"volume":130028,"rsi_14":54.07,"sma_20":126305.0,"sma_60":126760.0,"sma_120":130467.5},{"date":"2026-01-27","open":124733,"high":130211,"low":123676,"close":128097,"volume":170163,"rsi_14":72.16,"sma_20":126540.0,"sma_60":126845.0,"sma_120":130496.67},{"date":"2026-01-28","open":128097,"high":131941,"low":127712,"close":131172,"volume":181475,"rsi_14":80.0,"sma_20":126915.0,"sma_60":127006.67,"sma_120":130567.5},{"date":"2026-01-29","open":131172,"high":138860,"low":129730,"close":137706,"volume":267752,"rsi_14":84.81,"sma_20":127525.0,"sma_60":127303.33,"sma_120":130740.83},{"date":"2026-01-30","open":135784,"high":140878,"low":135208,"close":137034,"volume":297293,"rsi_14":84.81,"sma_20":128265.0,"sma_60":127565.0,"sma_120":130905.0},{"date":"2026-02-02","open":139244,"high":140781,"low":133670,"close":135400,"volume":244994,"rsi_14":86.02,"sma_20":128870.0,"sma_60":127775.0,"sma_120":131033.33},{"date":"2026-02-03","open":138091,"high":141454,"low":134631,"close":135592,"volume":275764,"rsi_14":85.56,"sma_20":129565.0,"sma_60":127810.0,"sma_120":131140.83},{"date":"2026-02-04","open":131844,"high":151352,"low":131844,"close":146836,"volume":530199,"rsi_14":59.87,"sma_20":130350.0,"sma_60":134691.67,"sma_120":130785.83},{"date":"2026-02-05","open":145106,"high":154715,"low":144721,"close":153466,"volume":363839,"rsi_14":63.53,"sma_20":132060.0,"sma_60":135058.33,"sma_120":131234.17},{"date":"2026-02-06","open":153082,"high":163076,"low":149430,"close":157694,"volume":280794,"rsi_14":64.71,"sma_20":133920.0,"sma_60":135476.67,"sma_120":131699.17},{"date":"2026-02-09","open":165382,"high":170571,"low":160001,"close":162019,"volume":313466,"rsi_14":66.4,"sma_20":135935.0,"sma_60":136010.0,"sma_120":132205.0},{"date":"2026-02-10","open":162307,"high":166728,"low":160770,"close":165094,"volume":251600,"rsi_14":79.58,"sma_20":137575.0,"sma_60":136583.33,"sma_120":132705.83},{"date":"2026-02-11","open":165094,"high":171628,"low":164902,"close":170860,"volume":243197,"rsi_14":88.99,"sma_20":139525.0,"sma_60":137236.67,"sma_120":133197.5},{"date":"2026-02-12","open":171340,"high":179412,"low":171244,"close":179412,"volume":198697,"rsi_14":95.37,"sma_20":141840.0,"sma_60":138030.0,"sma_120":133812.5},{"date":"2026-02-13","open":184505,"high":184505,"low":168601,"close":174992,"volume":394286,"rsi_14":91.76,"sma_20":143895.0,"sma_60":138738.33,"sma_120":134351.67},{"date":"2026-02-19","open":175857,"high":177683,"low":173550,"close":176241,"volume":213813,"rsi_14":92.14,"sma_20":145910.0,"sma_60":139370.0,"sma_120":134895.0},{"date":"2026-02-20","open":175280,"high":197478,"low":174704,"close":184794,"volume":337137,"rsi_14":93.87,"sma_20":148325.0,"sma_60":140153.33,"sma_120":135529.17},{"date":"2026-02-23","open":199400,"high":205647,"low":192674,"close":194115,"volume":552451,"rsi_14":94.44,"sma_20":151805.0,"sma_60":141103.33,"sma_120":136240.83},{"date":"2026-02-24","open":192674,"high":195076,"low":183544,"close":188349,"volume":554739,"rsi_14":89.11,"sma_20":155300.0,"sma_60":141958.33,"sma_120":136872.5},{"date":"2026-02-25","open":188349,"high":191040,"low":183256,"close":187580,"volume":319317,"rsi_14":85.21,"sma_20":164940.0,"sma_60":138553.33,"sma_120":136589.17},{"date":"2026-02-26","open":187292,"high":205166,"low":186523,"close":197478,"volume":768155,"rsi_14":89.09,"sma_20":163215.0,"sma_60":143895.0,"sma_120":138201.67},{"date":"2026-02-27","open":199400,"high":200361,"low":171436,"close":175953,"volume":801928,"rsi_14":65.47,"sma_20":171275.0,"sma_60":140883.33,"sma_120":137631.67},{"date":"2026-03-03","open":177298,"high":183064,"low":171052,"close":179412,"volume":524971,"rsi_14":64.27,"sma_20":173785.0,"sma_60":141920.0,"sma_120":138088.33},{"date":"2026-03-04","open":178259,"high":178259,"low":161442,"close":168649,"volume":438891,"rsi_14":55.62,"sma_20":175395.0,"sma_60":142725.0,"sma_120":138403.33},{"date":"2026-03-05","open":177490,"high":184265,"low":172013,"close":183160,"volume":317938,"rsi_14":59.82,"sma_20":177795.0,"sma_60":143776.67,"sma_120":138833.33},{"date":"2026-03-06","open":176722,"high":182295,"low":175184,"close":181046,"volume":275859,"rsi_14":57.48,"sma_20":180170.0,"sma_60":144793.33,"sma_120":139265.0},{"date":"2026-03-09","open":174800,"high":176818,"low":167400,"close":172974,"volume":351464,"rsi_14":50.97,"sma_20":182115.0,"sma_60":145703.33,"sma_120":139620.0},{"date":"2026-03-10","open":177779,"high":180662,"low":174704,"close":176337,"volume":238859,"rsi_14":48.52,"sma_20":183650.0,"sma_60":146675.0,"sma_120":139994.17},{"date":"2026-03-11","open":180469,"high":183448,"low":174415,"close":176049,"volume":311703,"rsi_14":50.53,"sma_20":184825.0,"sma_60":147691.67,"sma_120":140361.67},{"date":"2026-03-12","open":175088,"high":175376,"low":170091,"close":171052,"volume":259721,"rsi_14":47.49,"sma_20":185520.0,"sma_60":148630.0,"sma_120":140681.67},{"date":"2026-03-13","open":165863,"high":172397,"low":165286,"close":170379,"volume":199584,"rsi_14":42.45,"sma_20":185955.0,"sma_60":149586.67,"sma_120":140946.67},{"date":"2026-03-16","open":168842,"high":172205,"low":167496,"close":169803,"volume":152882,"rsi_14":35.99,"sma_20":186200.0,"sma_60":151710.0,"sma_120":143432.5},{"date":"2026-03-17","open":169899,"high":175376,"low":169707,"close":172109,"volume":123546,"rsi_14":40.25,"sma_20":186265.0,"sma_60":152476.67,"sma_120":143785.83},{"date":"2026-03-18","open":178932,"high":185851,"low":175857,"close":182391,"volume":221051,"rsi_14":47.2,"sma_20":186420.0,"sma_60":153420.0,"sma_120":144210.83},{"date":"2026-03-19","open":177490,"high":180565,"low":176529,"close":177298,"volume":99999,"rsi_14":38.54,"sma_20":186540.0,"sma_60":154283.33,"sma_120":144536.67},{"date":"2026-03-20","open":179220,"high":182295,"low":178259,"close":179412,"volume":417751,"rsi_14":52.52,"sma_20":186705.0,"sma_60":155168.33,"sma_120":144901.67},{"date":"2026-03-23","open":171725,"high":175184,"low":168649,"close":169899,"volume":163463,"rsi_14":43.63,"sma_20":185930.0,"sma_60":155878.33,"sma_120":145225.83},{"date":"2026-03-24","open":176818,"high":177875,"low":172974,"close":176529,"volume":207280,"rsi_14":55.59,"sma_20":185015.0,"sma_60":156773.33,"sma_120":145577.5},{"date":"2026-03-25","open":185274,"high":191136,"low":180662,"close":187100,"volume":339190,"rsi_14":52.96,"sma_20":184950.0,"sma_60":157808.33,"sma_120":146052.5},{"date":"2026-03-26","open":187600,"high":187600,"low":175500,"close":175900,"volume":589077,"rsi_14":42.72,"sma_20":183985.0,"sma_60":158560.0,"sma_120":146378.33},{"date":"2026-03-27","open":172400,"high":173600,"low":166400,"close":172900,"volume":334691,"rsi_14":45.59,"sma_20":182355.0,"sma_60":159245.0,"sma_120":146690.0},{"date":"2026-03-30","open":162600,"high":167700,"low":162000,"close":164200,"volume":335038,"rsi_14":38.74,"sma_20":181410.0,"sma_60":159771.67,"sma_120":146943.33},{"date":"2026-03-31","open":160000,"high":166700,"low":160000,"close":163800,"volume":380621,"rsi_14":38.69,"sma_20":180265.0,"sma_60":160298.33,"sma_120":147208.33},{"date":"2026-04-01","open":169701,"high":172603,"low":165599,"close":168100,"volume":324197,"rsi_14":44.1,"sma_20":179890.0,"sma_60":160868.33,"sma_120":147490.0},{"date":"2026-04-02","open":168500,"high":171000,"low":160000,"close":162200,"volume":184865,"rsi_14":41.6,"sma_20":178470.0,"sma_60":161366.67,"sma_120":147772.5},{"date":"2026-04-03","open":165000,"high":166600,"low":161800,"close":162000,"volume":98811,"rsi_14":41.79,"sma_20":177150.0,"sma_60":161908.33,"sma_120":148041.67},{"date":"2026-04-06","open":162900,"high":165700,"low":161000,"close":163000,"volume":126702,"rsi_14":40.86,"sma_20":176300.0,"sma_60":162488.33,"sma_120":148318.33},{"date":"2026-04-07","open":162000,"high":164300,"low":158700,"close":160300,"volume":143037,"rsi_14":31.59,"sma_20":175140.0,"sma_60":163046.67,"sma_120":148587.5},{"date":"2026-04-08","open":173800,"high":173900,"low":166600,"close":167800,"volume":157598,"rsi_14":39.85,"sma_20":174370.0,"sma_60":163751.67,"sma_120":148965.0},{"date":"2026-04-09","open":167600,"high":169300,"low":161600,"close":162400,"volume":203492,"rsi_14":35.79,"sma_20":173590.0,"sma_60":164343.33,"sma_120":149294.17},{"date":"2026-04-10","open":163900,"high":170500,"low":163900,"close":169300,"volume":102856,"rsi_14":45.45,"sma_20":173190.0,"sma_60":165026.67,"sma_120":149659.17},{"date":"2026-04-13","open":166800,"high":167400,"low":163200,"close":167200,"volume":131144,"rsi_14":39.38,"sma_20":172715.0,"sma_60":165496.67,"sma_120":149984.17},{"date":"2026-04-14","open":167700,"high":171600,"low":167700,"close":171500,"volume":179407,"rsi_14":33.66,"sma_20":172335.0,"sma_60":166041.67,"sma_120":150335.0},{"date":"2026-04-15","open":171600,"high":172300,"low":164000,"close":164800,"volume":236171,"rsi_14":40.58,"sma_20":171085.0,"sma_60":166448.33,"sma_120":150645.0},{"date":"2026-04-16","open":165300,"high":170700,"low":165300,"close":170000,"volume":208487,"rsi_14":47.63,"sma_20":170360.0,"sma_60":166931.67,"sma_120":151018.33},{"date":"2026-04-17","open":168000,"high":173600,"low":167300,"close":173300,"volume":185422,"rsi_14":58.17,"sma_20":169690.0,"sma_60":167435.0,"sma_120":151402.5},{"date":"2026-04-20","open":176500,"high":176500,"low":169500,"close":172600,"volume":205366,"rsi_14":57.86,"sma_20":169480.0,"sma_60":167911.67,"sma_120":151775.0},{"date":"2026-04-21","open":171300,"high":172000,"low":168000,"close":170700,"volume":232006,"rsi_14":52.51,"sma_20":168830.0,"sma_60":168550.0,"sma_120":152123.33},{"date":"2026-04-22","open":171100,"high":172400,"low":168600,"close":172100,"volume":217741,"rsi_14":60.04,"sma_20":167700.0,"sma_60":169316.67,"sma_120":152473.33},{"date":"2026-04-23","open":177400,"high":177400,"low":171000,"close":173500,"volume":230845,"rsi_14":61.39,"sma_20":167580.0,"sma_60":170173.33,"sma_120":152842.5},{"date":"2026-04-24","open":174700,"high":177100,"low":173000,"close":175000,"volume":199263,"rsi_14":61.76,"sma_20":167685.0,"sma_60":171085.0,"sma_120":153215.83},{"date":"2026-04-27","open":175300,"high":175900,"low":170000,"close":171300,"volume":169011,"rsi_14":60.58,"sma_20":168040.0,"sma_60":171938.33,"sma_120":153565.0},{"date":"2026-04-28","open":170900,"high":173700,"low":170400,"close":173500,"volume":124971,"rsi_14":56.1,"sma_20":168525.0,"sma_60":172841.67,"sma_120":153916.67},{"date":"2026-04-29","open":175000,"high":175000,"low":171000,"close":172200,"volume":126766,"rsi_14":61.5,"sma_20":168735.0,"sma_60":173705.0,"sma_120":154255.0},{"date":"2026-04-30","open":170700,"high":171500,"low":166500,"close":167600,"volume":144958,"rsi_14":44.25,"sma_20":169990.0,"sma_60":172650.0,"sma_120":170782.5},{"date":"2026-05-04","open":168300,"high":168400,"low":161500,"close":166800,"volume":159445,"rsi_14":49.49,"sma_20":169245.0,"sma_60":175521.67,"sma_120":155048.33},{"date":"2026-05-06","open":165200,"high":167300,"low":161600,"close":162000,"volume":336858,"rsi_14":37.97,"sma_20":169195.0,"sma_60":175870.0,"sma_120":155240.0},{"date":"2026-05-07","open":162300,"high":165200,"low":158400,"close":165000,"volume":229621,"rsi_14":50.28,"sma_20":169430.0,"sma_60":176073.33,"sma_120":155476.67},{"date":"2026-05-08","open":167300,"high":167800,"low":160600,"close":164600,"volume":203343,"rsi_14":41.29,"sma_20":169270.0,"sma_60":176155.0,"sma_120":155703.33},{"date":"2026-05-11","open":164100,"high":166200,"low":160600,"close":162200,"volume":160698,"rsi_14":31.56,"sma_20":169260.0,"sma_60":176123.33,"sma_120":155900.0},{"date":"2026-05-12","open":162200,"high":165900,"low":157700,"close":161500,"volume":277919,"rsi_14":31.56,"sma_20":168870.0,"sma_60":176005.0,"sma_120":156086.67},{"date":"2026-05-13","open":163000,"high":164600,"low":158500,"close":160800,"volume":150197,"rsi_14":32.87,"sma_20":168550.0,"sma_60":175821.67,"sma_120":156263.33},{"date":"2026-05-14","open":160100,"high":173800,"low":160000,"close":173000,"volume":291682,"rsi_14":51.13,"sma_20":168625.0,"sma_60":175741.67,"sma_120":156492.5},{"date":"2026-05-15","open":172000,"high":174500,"low":158300,"close":164500,"volume":282780,"rsi_14":40.38,"sma_20":168610.0,"sma_60":175371.67,"sma_120":156652.5},{"date":"2026-05-18","open":164900,"high":165000,"low":153700,"close":160600,"volume":263205,"rsi_14":35.37,"sma_20":168140.0,"sma_60":175013.33,"sma_120":156782.5},{"date":"2026-05-19","open":161600,"high":164500,"low":157200,"close":164100,"volume":283030,"rsi_14":42.65,"sma_20":167680.0,"sma_60":174691.67,"sma_120":156944.17},{"date":"2026-05-20","open":161600,"high":164200,"low":150800,"close":156300,"volume":365523,"rsi_14":34.25,"sma_20":166865.0,"sma_60":174091.67,"sma_120":157055.83},{"date":"2026-05-21","open":157200,"high":160900,"low":155100,"close":155400,"volume":267131,"rsi_14":34.5,"sma_20":166100.0,"sma_60":173315.0,"sma_120":157170.83},{"date":"2026-05-22","open":158000,"high":158700,"low":153000,"close":154500,"volume":188826,"rsi_14":37.03,"sma_20":165220.0,"sma_60":172623.33,"sma_120":157300.83},{"date":"2026-05-26","open":154600,"high":156200,"low":148000,"close":148600,"volume":351367,"rsi_14":33.63,"sma_20":163975.0,"sma_60":171846.67,"sma_120":157365.83},{"date":"2026-05-27","open":148200,"high":149800,"low":144000,"close":144500,"volume":283927,"rsi_14":34.06,"sma_20":162450.0,"sma_60":170830.0,"sma_120":157382.5},{"date":"2026-05-28","open":144100,"high":144100,"low":137500,"close":141100,"volume":411643,"rsi_14":28.39,"sma_20":160940.0,"sma_60":170130.0,"sma_120":157375.0},{"date":"2026-05-29","open":141100,"high":144000,"low":132500,"close":143100,"volume":862160,"rsi_14":31.11,"sma_20":159420.0,"sma_60":169403.33,"sma_120":157401.67},{"date":"2026-06-01","open":140200,"high":144500,"low":139300,"close":141000,"volume":188677,"rsi_14":31.27,"sma_20":157860.0,"sma_60":168828.33,"sma_120":157412.5},{"date":"2026-06-02","open":141100,"high":146300,"low":138300,"close":145500,"volume":236273,"rsi_14":36.75,"sma_20":156755.0,"sma_60":168076.67,"sma_120":157468.33},{"date":"2026-06-04","open":140200,"high":145500,"low":139300,"close":144700,"volume":261020,"rsi_14":36.69,"sma_20":155650.0,"sma_60":167348.33,"sma_120":157498.33},{"date":"2026-06-05","open":145900,"high":149700,"low":139600,"close":142400,"volume":172623,"rsi_14":19.76,"sma_20":154670.0,"sma_60":166721.67,"sma_120":157530.83},{"date":"2026-06-08","open":138500,"high":141300,"low":135500,"close":136200,"volume":235086,"rsi_14":20.7,"sma_20":153230.0,"sma_60":165933.33,"sma_120":157529.17},{"date":"2026-06-09","open":138000,"high":146500,"low":134000,"close":143800,"volume":439597,"rsi_14":33.85,"sma_20":152190.0,"sma_60":165276.67,"sma_120":157598.33},{"date":"2026-06-10","open":138500,"high":142900,"low":137500,"close":142500,"volume":234702,"rsi_14":28.31,"sma_20":151205.0,"sma_60":164685.0,"sma_120":157676.67},{"date":"2026-06-11","open":140500,"high":143300,"low":135800,"close":140000,"volume":432793,"rsi_14":31.69,"sma_20":150130.0,"sma_60":164063.33,"sma_120":157733.33},{"date":"2026-06-12","open":144000,"high":150800,"low":143300,"close":148200,"volume":212641,"rsi_14":43.05,"sma_20":149500.0,"sma_60":163588.33,"sma_120":157862.5},{"date":"2026-06-15","open":151800,"high":155000,"low":148700,"close":152400,"volume":369977,"rsi_14":48.09,"sma_20":148470.0,"sma_60":163143.33,"sma_120":158019.17},{"date":"2026-06-16","open":151700,"high":155700,"low":149800,"close":153400,"volume":234469,"rsi_14":54.78,"sma_20":147915.0,"sma_60":162536.67,"sma_120":158179.17},{"date":"2026-06-17","open":153400,"high":156500,"low":151100,"close":151500,"volume":168273,"rsi_14":63.83,"sma_20":147310.0,"sma_60":159148.33,"sma_120":159413.33},{"date":"2026-06-18","open":150000,"high":153600,"low":149200,"close":149900,"volume":151088,"rsi_14":59.52,"sma_20":146750.0,"sma_60":161373.33,"sma_120":158502.5},{"date":"2026-06-19","open":149600,"high":150900,"low":142600,"close":144900,"volume":430645,"rsi_14":51.83,"sma_20":146180.0,"sma_60":160841.67,"sma_120":158620.0},{"date":"2026-06-22","open":144800,"high":144800,"low":141000,"close":141300,"volume":126492,"rsi_14":50.3,"sma_20":145475.0,"sma_60":160135.0,"sma_120":158699.17},{"date":"2026-06-23","open":139300,"high":147700,"low":139000,"close":139000,"volume":182869,"rsi_14":43.3,"sma_20":144700.0,"sma_60":159206.67,"sma_120":158752.5},{"date":"2026-06-24","open":137700,"high":141700,"low":133700,"close":137300,"volume":215330,"rsi_14":42.51,"sma_20":144135.0,"sma_60":158563.33,"sma_120":158795.0},{"date":"2026-06-25","open":138100,"high":141000,"low":135300,"close":136000,"volume":195237,"rsi_14":43.39,"sma_20":143710.0,"sma_60":157948.33,"sma_120":158813.33},{"date":"2026-06-26","open":134800,"high":135100,"low":126900,"close":131500,"volume":234736,"rsi_14":44.97,"sma_20":143230.0,"sma_60":157403.33,"sma_120":158806.67},{"date":"2026-06-29","open":130400,"high":136400,"low":128900,"close":135700,"volume":160982,"rsi_14":40.65,"sma_20":142860.0,"sma_60":156935.0,"sma_120":158858.33},{"date":"2026-06-30","open":137000,"high":137600,"low":133500,"close":133900,"volume":196646,"rsi_14":40.18,"sma_20":142505.0,"sma_60":156366.67,"sma_120":158905.83},{"date":"2026-07-01","open":136800,"high":137300,"low":132800,"close":136100,"volume":169274,"rsi_14":45.52,"sma_20":142035.0,"sma_60":155931.67,"sma_120":158983.33},{"date":"2026-07-02","open":136500,"high":147200,"low":133100,"close":145500,"volume":272005,"rsi_14":46.98,"sma_20":142075.0,"sma_60":155656.67,"sma_120":159150.0},{"date":"2026-07-03","open":146900,"high":149000,"low":142100,"close":146800,"volume":173257,"rsi_14":43.3,"sma_20":142295.0,"sma_60":155386.67,"sma_120":159315.83},{"date":"2026-07-06","open":145600,"high":149600,"low":144100,"close":145900,"volume":130386,"rsi_14":41.01,"sma_20":142780.0,"sma_60":155146.67,"sma_120":159462.5},{"date":"2026-07-07","open":145700,"high":150700,"low":144200,"close":150100,"volume":244433,"rsi_14":48.41,"sma_20":143095.0,"sma_60":154851.67,"sma_120":159555.0},{"date":"2026-07-08","open":150800,"high":155000,"low":147700,"close":151400,"volume":248769,"rsi_14":51.72,"sma_20":143540.0,"sma_60":154668.33,"sma_120":159660.0},{"date":"2026-07-09","open":154900,"high":154900,"low":146000,"close":146500,"volume":276344,"rsi_14":51.83,"sma_20":143865.0,"sma_60":154288.33,"sma_120":159710.83},{"date":"2026-07-10","open":149000,"high":162400,"low":146200,"close":155800,"volume":335880,"rsi_14":64.71,"sma_20":144245.0,"sma_60":154098.33,"sma_120":159834.17},{"date":"2026-07-13","open":157200,"high":163900,"low":157200,"close":159100,"volume":335502,"rsi_14":69.98,"sma_20":144580.0,"sma_60":153891.67,"sma_120":159967.5},{"date":"2026-07-14","open":160600,"high":164000,"low":157200,"close":161000,"volume":354391,"rsi_14":73.47,"sma_20":144960.0,"sma_60":153828.33,"sma_120":160109.17},{"date":"2026-07-15","open":164000,"high":166700,"low":161100,"close":162500,"volume":277766,"rsi_14":76.13,"sma_20":145510.0,"sma_60":153703.33,"sma_120":160360.0},{"date":"2026-07-16","open":163000,"high":166600,"low":158900,"close":163000,"volume":219854,"rsi_14":83.73,"sma_20":146165.0,"sma_60":153531.67,"sma_120":160667.5},{"date":"2026-07-20","open":164600,"high":164700,"low":156400,"close":159000,"volume":239720,"rsi_14":75.05,"sma_20":146870.0,"sma_60":153305.0,"sma_120":160975.0},{"date":"2026-07-21","open":154700,"high":165100,"low":154600,"close":161700,"volume":203565,"rsi_14":79.32,"sma_20":147890.0,"sma_60":153155.0,"sma_120":161320.0},{"date":"2026-07-22","open":160400,"high":170800,"low":160400,"close":165400,"volume":204150,"rsi_14":79.96,"sma_20":149210.0,"sma_60":153043.33,"sma_120":161697.5},{"date":"2026-07-23","open":164600,"high":169200,"low":164300,"close":165400,"volume":206733,"rsi_14":75.19,"sma_20":150615.0,"sma_60":152908.33,"sma_120":162081.67},{"date":"2026-07-24","open":161700,"high":172400,"low":161100,"close":167900,"volume":196277,"rsi_14":75.92,"sma_20":152210.0,"sma_60":152790.0,"sma_120":162477.5},{"date":"2026-07-27","open":168500,"high":170500,"low":162400,"close":163400,"volume":102253,"rsi_14":69.75,"sma_20":153805.0,"sma_60":152658.33,"sma_120":162840.0},{"date":"2026-07-28","open":161800,"high":163900,"low":158000,"close":159000,"volume":237504,"rsi_14":60.0,"sma_20":154970.0,"sma_60":152416.67,"sma_120":163141.67},{"date":"2026-07-29","open":160100,"high":164700,"low":153400,"close":154700,"volume":204124,"rsi_14":53.47,"sma_20":156010.0,"sma_60":152125.0,"sma_120":163399.17},{"date":"2026-07-30","open":155500,"high":170300,"low":155500,"close":162900,"volume":386618,"rsi_14":66.14,"sma_20":157350.0,"sma_60":152046.67,"sma_120":163568.33},{"date":"2026-07-31","open":163100,"high":165500,"low":154600,"close":157000,"volume":293523,"rsi_14":51.27,"sma_20":157925.0,"sma_60":151883.33,"sma_120":163702.5},{"date":"2026-08-03","open":154900,"high":160900,"low":154200,"close":156600,"volume":155483,"rsi_14":47.19,"sma_20":158415.0,"sma_60":151793.33,"sma_120":163831.67},{"date":"2026-08-04","open":154300,"high":156900,"low":150400,"close":154800,"volume":174829,"rsi_14":43.02,"sma_20":158860.0,"sma_60":151623.33,"sma_120":163848.33},{"date":"2026-08-05","open":154200,"high":159200,"low":154000,"close":155600,"volume":196176,"rsi_14":42.11,"sma_20":159135.0,"sma_60":151473.33,"sma_120":163814.17},{"date":"2026-08-06","open":156300,"high":161000,"low":155300,"close":159800,"volume":121070,"rsi_14":46.62,"sma_20":159555.0,"sma_60":151433.33,"sma_120":163778.33},{"date":"2026-08-07","open":156600,"high":166500,"low":156100,"close":165900,"volume":154977,"rsi_14":56.97,"sma_20":160525.0,"sma_60":151506.67,"sma_120":163755.83},{"date":"2026-08-10","open":165900,"high":167700,"low":159200,"close":162300,"volume":91630,"rsi_14":50.6,"sma_20":160850.0,"sma_60":151531.67,"sma_120":163676.67},{"date":"2026-08-11","open":162300,"high":170500,"low":160700,"close":164500,"volume":136233,"rsi_14":49.08,"sma_20":161120.0,"sma_60":151390.0,"sma_120":163565.83},{"date":"2026-08-12","open":164200,"high":168600,"low":157600,"close":159000,"volume":165187,"rsi_14":44.12,"sma_20":161020.0,"sma_60":151298.33,"sma_120":163335.0},{"date":"2026-08-13","open":158600,"high":174400,"low":158600,"close":166600,"volume":299254,"rsi_14":48.91,"sma_20":161225.0,"sma_60":151398.33,"sma_120":163205.83},{"date":"2026-08-14","open":167600,"high":177900,"low":166100,"close":176800,"volume":258950,"rsi_14":60.28,"sma_20":161915.0,"sma_60":151610.0,"sma_120":163150.83},{"date":"2026-08-18","open":179800,"high":184900,"low":175100,"close":182000,"volume":262097,"rsi_14":67.42,"sma_20":163065.0,"sma_60":152038.33,"sma_120":163065.0},{"date":"2026-08-19","open":183500,"high":191100,"low":182000,"close":187500,"volume":335169,"rsi_14":74.4,"sma_20":164355.0,"sma_60":152573.33,"sma_120":162944.17},{"date":"2026-08-20","open":182900,"high":184500,"low":177200,"close":177400,"volume":226799,"rsi_14":60.49,"sma_20":164955.0,"sma_60":152955.0,"sma_120":162789.17},{"date":"2026-08-21","open":178800,"high":179800,"low":174200,"close":177800,"volume":308932,"rsi_14":66.35,"sma_20":165575.0,"sma_60":153441.67,"sma_120":162644.17},{"date":"2026-08-24","open":177500,"high":181300,"low":174100,"close":180500,"volume":169125,"rsi_14":68.13,"sma_20":166205.0,"sma_60":154041.67,"sma_120":162435.83},{"date":"2026-08-25","open":180200,"high":184400,"low":178400,"close":182500,"volume":150806,"rsi_14":70.95,"sma_20":167160.0,"sma_60":154731.67,"sma_120":162430.83},{"date":"2026-08-26","open":184700,"high":188000,"low":180700,"close":186700,"volume":138613,"rsi_14":72.37,"sma_20":168545.0,"sma_60":155458.33,"sma_120":162430.83},{"date":"2026-08-27","open":190000,"high":191400,"low":182500,"close":184000,"volume":199072,"rsi_14":67.79,"sma_20":170010.0,"sma_60":156175.0,"sma_120":162501.67},{"date":"2026-08-28","open":184000,"high":190400,"low":178400,"close":187400,"volume":199691,"rsi_14":66.46,"sma_20":171235.0,"sma_60":156873.33,"sma_120":162475.0},{"date":"2026-08-31","open":193500,"high":196000,"low":177500,"close":181100,"volume":466306,"rsi_14":63.82,"sma_20":172440.0,"sma_60":157480.0,"sma_120":162414.17},{"date":"2026-09-01","open":180100,"high":196400,"low":179600,"close":192600,"volume":278149,"rsi_14":68.18,"sma_20":174240.0,"sma_60":158316.67,"sma_120":162519.17},{"date":"2026-09-02","open":190800,"high":195700,"low":189600,"close":190900,"volume":271290,"rsi_14":71.7,"sma_20":176045.0,"sma_60":159228.33,"sma_120":162580.83},{"date":"2026-09-03","open":190500,"high":208000,"low":190500,"close":203000,"volume":307214,"rsi_14":73.33,"sma_20":178415.0,"sma_60":160215.0,"sma_120":162745.83},{"date":"2026-09-04","open":201500,"high":202500,"low":193800,"close":195700,"volume":219058,"rsi_14":62.58,"sma_20":180210.0,"sma_60":161101.67,"sma_120":162893.33},{"date":"2026-09-07","open":197300,"high":197600,"low":190000,"close":192400,"volume":156143,"rsi_14":57.1,"sma_20":181535.0,"sma_60":161975.0,"sma_120":163019.17},{"date":"2026-09-08","open":194100,"high":194200,"low":185400,"close":187300,"volume":197196,"rsi_14":49.86,"sma_20":182785.0,"sma_60":162626.67,"sma_120":163107.5},{"date":"2026-09-09","open":187000,"high":188300,"low":183200,"close":186100,"volume":252235,"rsi_14":56.81,"sma_20":183865.0,"sma_60":163188.33,"sma_120":163165.83},{"date":"2026-09-10","open":187000,"high":192500,"low":184500,"close":186200,"volume":337944,"rsi_14":56.6,"sma_20":185225.0,"sma_60":163735.0,"sma_120":163135.83},{"date":"2026-09-11","open":186500,"high":192600,"low":185300,"close":191700,"volume":305910,"rsi_14":58.43,"sma_20":186480.0,"sma_60":164405.0,"sma_120":163195.83},{"date":"2026-09-14","open":187100,"high":194000,"low":184800,"close":191600,"volume":285772,"rsi_14":57.05,"sma_20":187220.0,"sma_60":165100.0,"sma_120":163236.67},{"date":"2026-09-15","open":190200,"high":194300,"low":187100,"close":187200,"volume":115468,"rsi_14":50.39,"sma_20":187480.0,"sma_60":165805.0,"sma_120":163323.33},{"date":"2026-09-16","open":190000,"high":192000,"low":185300,"close":187000,"volume":151881,"rsi_14":52.41,"sma_20":187455.0,"sma_60":166566.67,"sma_120":163350.83},{"date":"2026-09-17","open":188500,"high":196800,"low":186100,"close":193800,"volume":186253,"rsi_14":54.88,"sma_20":188275.0,"sma_60":167480.0,"sma_120":163343.33},{"date":"2026-09-18","open":192800,"high":192900,"low":186900,"close":188500,"volume":514756,"rsi_14":55.73,"sma_20":188810.0,"sma_60":168333.33,"sma_120":163448.33},{"date":"2026-09-21","open":186000,"high":190000,"low":185500,"close":189300,"volume":93096,"rsi_14":46.94,"sma_20":189250.0,"sma_60":169221.67,"sma_120":163585.0},{"date":"2026-09-22","open":188200,"high":188900,"low":182900,"close":185100,"volume":141995,"rsi_14":44.86,"sma_20":189380.0,"sma_60":170115.0,"sma_120":163759.17},{"date":"2026-09-23","open":185900,"high":186600,"low":182000,"close":184000,"volume":164514,"rsi_14":29.07,"sma_20":189245.0,"sma_60":170920.0,"sma_120":163927.5},{"date":"2026-09-28","open":186900,"high":192800,"low":183700,"close":190300,"volume":157260,"rsi_14":43.92,"sma_20":189560.0,"sma_60":171860.0,"sma_120":164113.33},{"date":"2026-09-29","open":192000,"high":193300,"low":189200,"close":191400,"volume":161092,"rsi_14":48.82,"sma_20":189760.0,"sma_60":172781.67,"sma_120":164356.67},{"date":"2026-09-30","open":191000,"high":191400,"low":184300,"close":185400,"volume":244461,"rsi_14":47.8,"sma_20":189975.0,"sma_60":173446.67,"sma_120":164551.67},{"date":"2026-10-01","open":185200,"high":185400,"low":180500,"close":183000,"volume":147732,"rsi_14":46.5,"sma_20":189495.0,"sma_60":174050.0,"sma_120":164718.33},{"date":"2026-10-02","open":184400,"high":184500,"low":179600,"close":182500,"volume":253527,"rsi_14":45.86,"sma_20":189075.0,"sma_60":174660.0,"sma_120":164903.33},{"date":"2026-10-06","open":188000,"high":188000,"low":180900,"close":183100,"volume":138174,"rsi_14":39.2,"sma_20":188080.0,"sma_60":175210.0,"sma_120":165030.83},{"date":"2026-10-07","open":183200,"high":191800,"low":183200,"close":186400,"volume":154047,"rsi_14":43.95,"sma_20":187615.0,"sma_60":175793.33,"sma_120":165230.83},{"date":"2026-10-08","open":185100,"high":188200,"low":184600,"close":186100,"volume":214696,"rsi_14":48.59,"sma_20":187300.0,"sma_60":176453.33,"sma_120":165370.83},{"date":"2026-10-12","open":188500,"high":195300,"low":186700,"close":192900,"volume":199112,"rsi_14":56.48,"sma_20":187580.0,"sma_60":177071.67,"sma_120":165585.0},{"date":"2026-10-13","open":193400,"high":197000,"low":188700,"close":194400,"volume":287521,"rsi_14":50.75,"sma_20":187995.0,"sma_60":177660.0,"sma_120":165775.83},{"date":"2026-10-14","open":195100,"high":198800,"low":183100,"close":186000,"volume":273710,"rsi_14":47.11,"sma_20":187985.0,"sma_60":178076.67,"sma_120":165952.5},{"date":"2026-10-15","open":187100,"high":192000,"low":183400,"close":187000,"volume":236471,"rsi_14":47.36,"sma_20":187750.0,"sma_60":178485.0,"sma_120":166094.17},{"date":"2026-10-16","open":186400,"high":191500,"low":181100,"close":182300,"volume":166928,"rsi_14":46.82,"sma_20":187285.0,"sma_60":178806.67,"sma_120":166169.17},{"date":"2026-10-19","open":181500,"high":190400,"low":180200,"close":185600,"volume":149441,"rsi_14":51.73,"sma_20":187205.0,"sma_60":179250.0,"sma_120":166277.5},{"date":"2026-10-20","open":187000,"high":195600,"low":186300,"close":190200,"volume":134706,"rsi_14":49.89,"sma_20":187365.0,"sma_60":179725.0,"sma_120":166440.0},{"date":"2026-10-21","open":190600,"high":190600,"low":182700,"close":185800,"volume":162078,"rsi_14":44.14,"sma_20":186965.0,"sma_60":180065.0,"sma_120":166554.17},{"date":"2026-10-22","open":184800,"high":190600,"low":184300,"close":186300,"volume":123191,"rsi_14":51.06,"sma_20":186855.0,"sma_60":180413.33,"sma_120":166660.83},{"date":"2026-10-23","open":185656,"high":185656,"low":178937,"close":183300,"volume":134826}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28619.17,"pbr":0.86,"per":6.4,"roa":1.07,"roe":6.24,"grade":"C","comment":"PER 6.44배, ROE 6.24%","revenue":19831800000000.0,"analysis":"PER 6.4배입니다. ROE 6.2%입니다. 시가총액 12.07조. 매출 19.83조, 영업이익 2.55조.","eps_basis":"TTM","debt_ratio":4.812051886370851,"market_cap":12006199307700,"net_income":1823355000000.0,"total_debt":67567084000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":81608305000000.0,"total_equity":14041221000000.0,"profit_margin":9.19,"revenue_basis":"TTM","dividend_yield":4.42,"net_income_basis":"TTM","operating_income":2552591000000.0,"operating_margin":12.87,"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) 4.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":183300.0,"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":71200.0},{"date":"2016-10-25","close":70800.0},{"date":"2016-10-26","close":69200.0},{"date":"2016-10-27","close":71000.0},{"date":"2016-10-28","close":70800.0},{"date":"2016-10-31","close":71100.0},{"date":"2016-11-01","close":70200.0},{"date":"2016-11-02","close":70000.0},{"date":"2016-11-03","close":69900.0},{"date":"2016-11-04","close":70100.0},{"date":"2016-11-07","close":71000.0},{"date":"2016-11-08","close":69700.0},{"date":"2016-11-09","close":69400.0},{"date":"2016-11-10","close":73000.0},{"date":"2016-11-11","close":74900.0},{"date":"2016-11-14","close":73500.0},{"date":"2016-11-15","close":74200.0},{"date":"2016-11-16","close":71400.0},{"date":"2016-11-17","close":72100.0},{"date":"2016-11-18","close":73000.0},{"date":"2016-11-21","close":73200.0},{"date":"2016-11-22","close":73400.0},{"date":"2016-11-23","close":74100.0},{"date":"2016-11-24","close":73700.0},{"date":"2016-11-25","close":73400.0},{"date":"2016-11-28","close":72700.0},{"date":"2016-11-29","close":73400.0},{"date":"2016-11-30","close":73000.0},{"date":"2016-12-01","close":72800.0},{"date":"2016-12-02","close":72900.0},{"date":"2016-12-05","close":72300.0},{"date":"2016-12-06","close":72900.0},{"date":"2016-12-07","close":71200.0},{"date":"2016-12-08","close":71300.0},{"date":"2016-12-09","close":69600.0},{"date":"2016-12-12","close":70500.0},{"date":"2016-12-13","close":70700.0},{"date":"2016-12-14","close":70600.0},{"date":"2016-12-15","close":69500.0},{"date":"2016-12-16","close":69200.0},{"date":"2016-12-19","close":70100.0},{"date":"2016-12-20","close":69400.0},{"date":"2016-12-21","close":64400.0},{"date":"2016-12-22","close":64200.0},{"date":"2016-12-23","close":63700.0},{"date":"2016-12-26","close":64700.0},{"date":"2016-12-27","close":64800.0},{"date":"2016-12-28","close":63400.0},{"date":"2016-12-29","close":62500.0},{"date":"2017-01-02","close":61800.0},{"date":"2017-01-03","close":60900.0},{"date":"2017-01-04","close":62600.0},{"date":"2017-01-05","close":62800.0},{"date":"2017-01-06","close":63000.0},{"date":"2017-01-09","close":62000.0},{"date":"2017-01-10","close":62400.0},{"date":"2017-01-11","close":61200.0},{"date":"2017-01-12","close":61000.0},{"date":"2017-01-13","close":61200.0},{"date":"2017-01-16","close":61500.0},{"date":"2017-01-17","close":61400.0},{"date":"2017-01-18","close":63300.0},{"date":"2017-01-19","close":61200.0},{"date":"2017-01-20","close":61000.0},{"date":"2017-01-23","close":60300.0},{"date":"2017-01-24","close":59500.0},{"date":"2017-01-25","close":59400.0},{"date":"2017-01-26","close":59200.0},{"date":"2017-01-31","close":59100.0},{"date":"2017-02-01","close":60000.0},{"date":"2017-02-02","close":60300.0},{"date":"2017-02-03","close":61600.0},{"date":"2017-02-06","close":62700.0},{"date":"2017-02-07","close":63800.0},{"date":"2017-02-08","close":64100.0},{"date":"2017-02-09","close":64400.0},{"date":"2017-02-10","close":64400.0},{"date":"2017-02-13","close":64900.0},{"date":"2017-02-14","close":63500.0},{"date":"2017-02-15","close":64400.0},{"date":"2017-02-16","close":61900.0},{"date":"2017-02-17","close":63000.0},{"date":"2017-02-20","close":62200.0},{"date":"2017-02-21","close":61600.0},{"date":"2017-02-22","close":61100.0},{"date":"2017-02-23","close":59700.0},{"date":"2017-02-24","close":60200.0},{"date":"2017-02-27","close":60100.0},{"date":"2017-02-28","close":61100.0},{"date":"2017-03-02","close":61000.0},{"date":"2017-03-03","close":62000.0},{"date":"2017-03-06","close":61500.0},{"date":"2017-03-07","close":61700.0},{"date":"2017-03-08","close":62300.0},{"date":"2017-03-09","close":61400.0},{"date":"2017-03-10","close":62000.0},{"date":"2017-03-13","close":62400.0},{"date":"2017-03-14","close":63600.0},{"date":"2017-03-15","close":63100.0},{"date":"2017-03-16","close":63500.0},{"date":"2017-03-17","close":63200.0},{"date":"2017-03-20","close":62800.0},{"date":"2017-03-21","close":61700.0},{"date":"2017-03-22","close":61700.0},{"date":"2017-03-23","close":61800.0},{"date":"2017-03-24","close":63000.0},{"date":"2017-03-27","close":62100.0},{"date":"2017-03-28","close":62400.0},{"date":"2017-03-29","close":62300.0},{"date":"2017-03-30","close":63000.0},{"date":"2017-03-31","close":64000.0},{"date":"2017-04-03","close":64200.0},{"date":"2017-04-04","close":63700.0},{"date":"2017-04-05","close":64600.0},{"date":"2017-04-06","close":65500.0},{"date":"2017-04-07","close":65900.0},{"date":"2017-04-10","close":64900.0},{"date":"2017-04-11","close":64900.0},{"date":"2017-04-12","close":65000.0},{"date":"2017-04-13","close":67500.0},{"date":"2017-04-14","close":66900.0},{"date":"2017-04-17","close":69000.0},{"date":"2017-04-18","close":69000.0},{"date":"2017-04-19","close":69200.0},{"date":"2017-04-20","close":69000.0},{"date":"2017-04-21","close":68800.0},{"date":"2017-04-24","close":68300.0},{"date":"2017-04-25","close":68300.0},{"date":"2017-04-26","close":67800.0},{"date":"2017-04-27","close":67800.0},{"date":"2017-04-28","close":68000.0},{"date":"2017-05-02","close":68400.0},{"date":"2017-05-04","close":69800.0},{"date":"2017-05-08","close":69800.0},{"date":"2017-05-10","close":69300.0},{"date":"2017-05-11","close":70300.0},{"date":"2017-05-12","close":68000.0},{"date":"2017-05-15","close":68600.0},{"date":"2017-05-16","close":69200.0},{"date":"2017-05-17","close":68900.0},{"date":"2017-05-18","close":67200.0},{"date":"2017-05-19","close":67400.0},{"date":"2017-05-22","close":66500.0},{"date":"2017-05-23","close":67400.0},{"date":"2017-05-24","close":68500.0},{"date":"2017-05-25","close":67900.0},{"date":"2017-05-26","close":67600.0},{"date":"2017-05-29","close":67900.0},{"date":"2017-05-30","close":68100.0},{"date":"2017-05-31","close":67700.0},{"date":"2017-06-01","close":69700.0},{"date":"2017-06-02","close":71200.0},{"date":"2017-06-05","close":71000.0},{"date":"2017-06-07","close":72200.0},{"date":"2017-06-08","close":71400.0},{"date":"2017-06-09","close":70700.0},{"date":"2017-06-12","close":70700.0},{"date":"2017-06-13","close":71500.0},{"date":"2017-06-14","close":71600.0},{"date":"2017-06-15","close":70800.0},{"date":"2017-06-16","close":70500.0},{"date":"2017-06-19","close":69600.0},{"date":"2017-06-20","close":68600.0},{"date":"2017-06-21","close":66800.0},{"date":"2017-06-22","close":67600.0},{"date":"2017-06-23","close":67500.0},{"date":"2017-06-26","close":67100.0},{"date":"2017-06-27","close":66500.0},{"date":"2017-06-28","close":66800.0},{"date":"2017-06-29","close":68800.0},{"date":"2017-06-30","close":68000.0},{"date":"2017-07-03","close":70300.0},{"date":"2017-07-04","close":70800.0},{"date":"2017-07-05","close":71200.0},{"date":"2017-07-06","close":71600.0},{"date":"2017-07-07","close":73100.0},{"date":"2017-07-10","close":75600.0},{"date":"2017-07-11","close":77200.0},{"date":"2017-07-12","close":78000.0},{"date":"2017-07-13","close":78600.0},{"date":"2017-07-14","close":78400.0},{"date":"2017-07-17","close":80000.0},{"date":"2017-07-18","close":79700.0},{"date":"2017-07-19","close":80100.0},{"date":"2017-07-20","close":79000.0},{"date":"2017-07-21","close":80500.0},{"date":"2017-07-24","close":81200.0},{"date":"2017-07-25","close":80200.0},{"date":"2017-07-26","close":80300.0},{"date":"2017-07-27","close":81000.0},{"date":"2017-07-28","close":80900.0},{"date":"2017-07-31","close":80100.0},{"date":"2017-08-01","close":83400.0},{"date":"2017-08-02","close":83800.0},{"date":"2017-08-03","close":83700.0},{"date":"2017-08-04","close":81900.0},{"date":"2017-08-07","close":83000.0},{"date":"2017-08-08","close":81900.0},{"date":"2017-08-09","close":81500.0},{"date":"2017-08-10","close":81400.0},{"date":"2017-08-11","close":80100.0},{"date":"2017-08-14","close":79000.0},{"date":"2017-08-16","close":80000.0},{"date":"2017-08-17","close":81000.0},{"date":"2017-08-18","close":78800.0},{"date":"2017-08-21","close":77000.0},{"date":"2017-08-22","close":78000.0},{"date":"2017-08-23","close":77800.0},{"date":"2017-08-24","close":79300.0},{"date":"2017-08-25","close":80800.0},{"date":"2017-08-28","close":78100.0},{"date":"2017-08-29","close":77600.0},{"date":"2017-08-30","close":76700.0},{"date":"2017-08-31","close":75200.0},{"date":"2017-09-01","close":74000.0},{"date":"2017-09-04","close":72300.0},{"date":"2017-09-05","close":71200.0},{"date":"2017-09-06","close":70000.0},{"date":"2017-09-07","close":70700.0},{"date":"2017-09-08","close":72500.0},{"date":"2017-09-11","close":71600.0},{"date":"2017-09-12","close":72000.0},{"date":"2017-09-13","close":69900.0},{"date":"2017-09-14","close":71000.0},{"date":"2017-09-15","close":71400.0},{"date":"2017-09-18","close":72400.0},{"date":"2017-09-19","close":71200.0},{"date":"2017-09-20","close":70900.0},{"date":"2017-09-21","close":70600.0},{"date":"2017-09-22","close":73800.0},{"date":"2017-09-25","close":73200.0},{"date":"2017-09-26","close":73600.0},{"date":"2017-09-27","close":71700.0},{"date":"2017-09-28","close":73500.0},{"date":"2017-09-29","close":73000.0},{"date":"2017-10-10","close":74700.0},{"date":"2017-10-11","close":74100.0},{"date":"2017-10-12","close":76900.0},{"date":"2017-10-13","close":76100.0},{"date":"2017-10-16","close":76300.0},{"date":"2017-10-17","close":76800.0},{"date":"2017-10-18","close":74200.0},{"date":"2017-10-19","close":74500.0},{"date":"2017-10-20","close":75300.0},{"date":"2017-10-23","close":74500.0},{"date":"2017-10-24","close":74000.0},{"date":"2017-10-25","close":75400.0},{"date":"2017-10-26","close":74700.0},{"date":"2017-10-27","close":75300.0},{"date":"2017-10-30","close":72600.0},{"date":"2017-10-31","close":70500.0},{"date":"2017-11-01","close":70400.0},{"date":"2017-11-02","close":69800.0},{"date":"2017-11-03","close":70400.0},{"date":"2017-11-06","close":69900.0},{"date":"2017-11-07","close":68800.0},{"date":"2017-11-08","close":69100.0},{"date":"2017-11-09","close":68700.0},{"date":"2017-11-10","close":68200.0},{"date":"2017-11-13","close":68000.0},{"date":"2017-11-14","close":66800.0},{"date":"2017-11-15","close":67400.0},{"date":"2017-11-16","close":67700.0},{"date":"2017-11-17","close":68100.0},{"date":"2017-11-20","close":66600.0},{"date":"2017-11-21","close":66700.0},{"date":"2017-11-22","close":66300.0},{"date":"2017-11-23","close":66300.0},{"date":"2017-11-24","close":66300.0},{"date":"2017-11-27","close":67000.0},{"date":"2017-11-28","close":66300.0},{"date":"2017-11-29","close":67500.0},{"date":"2017-11-30","close":68500.0},{"date":"2017-12-01","close":67500.0},{"date":"2017-12-04","close":68400.0},{"date":"2017-12-05","close":67700.0},{"date":"2017-12-06","close":69300.0},{"date":"2017-12-07","close":68800.0},{"date":"2017-12-08","close":68700.0},{"date":"2017-12-11","close":69400.0},{"date":"2017-12-12","close":68200.0},{"date":"2017-12-13","close":70300.0},{"date":"2017-12-14","close":70500.0},{"date":"2017-12-15","close":71100.0},{"date":"2017-12-18","close":69900.0},{"date":"2017-12-19","close":69800.0},{"date":"2017-12-20","close":70700.0},{"date":"2017-12-21","close":70800.0},{"date":"2017-12-22","close":71500.0},{"date":"2017-12-26","close":73000.0},{"date":"2017-12-27","close":70600.0},{"date":"2017-12-28","close":71200.0},{"date":"2018-01-02","close":46997.9844},{"date":"2018-01-03","close":46128.8945},{"date":"2018-01-04","close":44925.5352},{"date":"2018-01-05","close":45059.2383},{"date":"2018-01-08","close":45192.9453},{"date":"2018-01-09","close":45460.3594},{"date":"2018-01-10","close":46797.4336},{"date":"2018-01-11","close":46062.0391},{"date":"2018-01-12","close":47867.082},{"date":"2018-01-15","close":48936.7422},{"date":"2018-01-16","close":48869.8828},{"date":"2018-01-17","close":48535.6211},{"date":"2018-01-18","close":47933.9375},{"date":"2018-01-19","close":48067.6445},{"date":"2018-01-22","close":47666.5195},{"date":"2018-01-23","close":48602.4727},{"date":"2018-01-24","close":48268.2031},{"date":"2018-01-25","close":47733.3789},{"date":"2018-01-26","close":47265.4023},{"date":"2018-01-29","close":48000.793},{"date":"2018-01-30","close":47532.8164},{"date":"2018-01-31","close":48401.9141},{"date":"2018-02-01","close":49939.543},{"date":"2018-02-02","close":49471.5664},{"date":"2018-02-05","close":48869.8828},{"date":"2018-02-06","close":47198.5469},{"date":"2018-02-07","close":47131.6953},{"date":"2018-02-08","close":46797.4336},{"date":"2018-02-09","close":45527.2148},{"date":"2018-02-12","close":45861.4805},{"date":"2018-02-13","close":45192.9453},{"date":"2018-02-14","close":45126.0859},{"date":"2018-02-19","close":46128.8945},{"date":"2018-02-20","close":44992.3906},{"date":"2018-02-21","close":46596.8672},{"date":"2018-02-22","close":45527.2148},{"date":"2018-02-23","close":47064.8398},{"date":"2018-02-26","close":46931.1328},{"date":"2018-02-27","close":46596.8672},{"date":"2018-02-28","close":46463.1602},{"date":"2018-03-02","close":46396.3047},{"date":"2018-03-05","close":45393.5078},{"date":"2018-03-06","close":44791.8203},{"date":"2018-03-07","close":44724.9688},{"date":"2018-03-08","close":45660.9219},{"date":"2018-03-09","close":45527.2148},{"date":"2018-03-12","close":45995.1875},{"date":"2018-03-13","close":45594.0664},{"date":"2018-03-14","close":45393.5078},{"date":"2018-03-15","close":44925.5352},{"date":"2018-03-16","close":44858.6758},{"date":"2018-03-19","close":44658.1172},{"date":"2018-03-20","close":44658.1172},{"date":"2018-03-21","close":44724.9688},{"date":"2018-03-22","close":45259.7969},{"date":"2018-03-23","close":43989.5781},{"date":"2018-03-26","close":43387.8984},{"date":"2018-03-27","close":43254.1953},{"date":"2018-03-28","close":43588.4609},{"date":"2018-03-29","close":44123.2852},{"date":"2018-03-30","close":43454.7578},{"date":"2018-04-02","close":42652.5117},{"date":"2018-04-03","close":41248.5859},{"date":"2018-04-04","close":41382.3008},{"date":"2018-04-05","close":40981.1758},{"date":"2018-04-06","close":40446.3477},{"date":"2018-04-09","close":40780.6172},{"date":"2018-04-10","close":40245.7891},{"date":"2018-04-11","close":39309.8359},{"date":"2018-04-12","close":39309.8359},{"date":"2018-04-13","close":39777.8164},{"date":"2018-04-16","close":39978.3672},{"date":"2018-04-17","close":40446.3477},{"date":"2018-04-18","close":40713.7617},{"date":"2018-04-19","close":40045.2305},{"date":"2018-04-20","close":40379.4961},{"date":"2018-04-23","close":41917.125},{"date":"2018-04-24","close":41917.125},{"date":"2018-04-25","close":42184.543},{"date":"2018-04-26","close":41983.9805},{"date":"2018-04-27","close":41382.3008},{"date":"2018-04-30","close":42050.832},{"date":"2018-05-02","close":41716.5625},{"date":"2018-05-03","close":42184.543},{"date":"2018-05-04","close":41315.4453},{"date":"2018-05-08","close":41114.8789},{"date":"2018-05-09","close":40981.1758},{"date":"2018-05-10","close":39978.3672},{"date":"2018-05-11","close":41048.0312},{"date":"2018-05-14","close":41114.8789},{"date":"2018-05-15","close":40646.9062},{"date":"2018-05-16","close":41315.4453},{"date":"2018-05-17","close":40446.3477},{"date":"2018-05-18","close":40513.1992},{"date":"2018-05-21","close":41048.0312},{"date":"2018-05-23","close":39911.5195},{"date":"2018-05-24","close":40112.0781},{"date":"2018-05-25","close":40245.7891},{"date":"2018-05-28","close":39644.1055},{"date":"2018-05-29","close":39443.5469},{"date":"2018-05-30","close":38240.1836},{"date":"2018-05-31","close":39109.2812},{"date":"2018-06-01","close":39109.2812},{"date":"2018-06-04","close":40245.7891},{"date":"2018-06-05","close":40780.6172},{"date":"2018-06-07","close":41181.7383},{"date":"2018-06-08","close":40847.4727},{"date":"2018-06-11","close":40780.6172},{"date":"2018-06-12","close":40847.4727},{"date":"2018-06-14","close":40245.7891},{"date":"2018-06-15","close":40112.0781},{"date":"2018-06-18","close":42184.543},{"date":"2018-06-19","close":43722.168},{"date":"2018-06-20","close":42451.957},{"date":"2018-06-21","close":40446.3477},{"date":"2018-06-22","close":40513.1992},{"date":"2018-06-25","close":40245.7891},{"date":"2018-06-26","close":39911.5195},{"date":"2018-06-27","close":39844.6641},{"date":"2018-06-28","close":39577.2539},{"date":"2018-06-29","close":39443.5469},{"date":"2018-07-02","close":38307.043},{"date":"2018-07-03","close":39644.1055},{"date":"2018-07-04","close":40513.1992},{"date":"2018-07-05","close":40178.9297},{"date":"2018-07-06","close":41382.3008},{"date":"2018-07-09","close":42184.543},{"date":"2018-07-10","close":41516.0078},{"date":"2018-07-11","close":40713.7617},{"date":"2018-07-12","close":40847.4727},{"date":"2018-07-13","close":41114.8789},{"date":"2018-07-16","close":40312.6367},{"date":"2018-07-17","close":40245.7891},{"date":"2018-07-18","close":40379.4961},{"date":"2018-07-19","close":39710.9648},{"date":"2018-07-20","close":40580.0547},{"date":"2018-07-23","close":41983.9805},{"date":"2018-07-24","close":42451.957},{"date":"2018-07-25","close":42050.832},{"date":"2018-07-26","close":40847.4727},{"date":"2018-07-27","close":41181.7383},{"date":"2018-07-30","close":42719.3633},{"date":"2018-07-31","close":43120.4883},{"date":"2018-08-01","close":43789.0234},{"date":"2018-08-02","close":42652.5117},{"date":"2018-08-03","close":43454.7578},{"date":"2018-08-06","close":45460.3594},{"date":"2018-08-07","close":45527.2148},{"date":"2018-08-08","close":44256.9961},{"date":"2018-08-09","close":44256.9961},{"date":"2018-08-10","close":45192.9453},{"date":"2018-08-13","close":44925.5352},{"date":"2018-08-14","close":45527.2148},{"date":"2018-08-16","close":45660.9219},{"date":"2018-08-17","close":45594.0664},{"date":"2018-08-20","close":45794.625},{"date":"2018-08-21","close":45326.6523},{"date":"2018-08-22","close":44791.8203},{"date":"2018-08-23","close":44992.3906},{"date":"2018-08-24","close":44190.1445},{"date":"2018-08-27","close":42318.2422},{"date":"2018-08-28","close":42719.3633},{"date":"2018-08-29","close":42318.2422},{"date":"2018-08-30","close":42050.832},{"date":"2018-08-31","close":42786.2188},{"date":"2018-09-03","close":42318.2422},{"date":"2018-09-04","close":42652.5117},{"date":"2018-09-05","close":42719.3633},{"date":"2018-09-06","close":43120.4883},{"date":"2018-09-07","close":43120.4883},{"date":"2018-09-10","close":42786.2188},{"date":"2018-09-11","close":42652.5117},{"date":"2018-09-12","close":42585.6641},{"date":"2018-09-13","close":41716.5625},{"date":"2018-09-14","close":41983.9805},{"date":"2018-09-17","close":42050.832},{"date":"2018-09-18","close":41850.2773},{"date":"2018-09-19","close":42853.0703},{"date":"2018-09-20","close":43521.6016},{"date":"2018-09-21","close":44591.2656},{"date":"2018-09-27","close":47800.2305},{"date":"2018-09-28","close":48669.3203},{"date":"2018-10-01","close":49271.0117},{"date":"2018-10-02","close":48201.3516},{"date":"2018-10-04","close":48803.0312},{"date":"2018-10-05","close":48936.7422},{"date":"2018-10-08","close":47465.9648},{"date":"2018-10-10","close":47800.2305},{"date":"2018-10-11","close":46596.8672},{"date":"2018-10-12","close":47064.8398},{"date":"2018-10-15","close":47867.082},{"date":"2018-10-16","close":46864.2773},{"date":"2018-10-17","close":47198.5469},{"date":"2018-10-18","close":46530.0117},{"date":"2018-10-19","close":47933.9375},{"date":"2018-10-22","close":48535.6211},{"date":"2018-10-23","close":47933.9375},{"date":"2018-10-24","close":48669.3203},{"date":"2018-10-25","close":48602.4727},{"date":"2018-10-26","close":47933.9375},{"date":"2018-10-29","close":47666.5195},{"date":"2018-10-30","close":45527.2148},{"date":"2018-10-31","close":48000.793},{"date":"2018-11-01","close":45192.9453},{"date":"2018-11-02","close":45059.2383},{"date":"2018-11-05","close":45460.3594},{"date":"2018-11-06","close":46596.8672},{"date":"2018-11-07","close":45594.0664},{"date":"2018-11-08","close":45928.3281},{"date":"2018-11-09","close":46931.1328},{"date":"2018-11-12","close":49605.2734},{"date":"2018-11-13","close":49538.418},{"date":"2018-11-14","close":49070.4453},{"date":"2018-11-15","close":48736.1836},{"date":"2018-11-16","close":48134.4961},{"date":"2018-11-19","close":48201.3516},{"date":"2018-11-20","close":48736.1836},{"date":"2018-11-21","close":48401.9141},{"date":"2018-11-22","close":48736.1836},{"date":"2018-11-23","close":47867.082},{"date":"2018-11-26","close":47131.6953},{"date":"2018-11-27","close":47131.6953},{"date":"2018-11-28","close":45527.2148},{"date":"2018-11-29","close":45995.1875},{"date":"2018-11-30","close":45259.7969},{"date":"2018-12-03","close":44791.8203},{"date":"2018-12-04","close":45527.2148},{"date":"2018-12-05","close":47064.8398},{"date":"2018-12-06","close":46596.8672},{"date":"2018-12-07","close":46396.3047},{"date":"2018-12-10","close":46062.0391},{"date":"2018-12-11","close":46530.0117},{"date":"2018-12-12","close":47465.9648},{"date":"2018-12-13","close":47666.5195},{"date":"2018-12-14","close":47867.082},{"date":"2018-12-17","close":47532.8164},{"date":"2018-12-18","close":47131.6953},{"date":"2018-12-19","close":47733.3789},{"date":"2018-12-20","close":48736.1836},{"date":"2018-12-21","close":49471.5664},{"date":"2018-12-24","close":49471.5664},{"date":"2018-12-26","close":48201.3516},{"date":"2018-12-27","close":48820.1914},{"date":"2018-12-28","close":48407.6328},{"date":"2019-01-02","close":47788.7852},{"date":"2019-01-03","close":47788.7852},{"date":"2019-01-04","close":48613.9141},{"date":"2019-01-07","close":47032.4141},{"date":"2019-01-08","close":47238.6953},{"date":"2019-01-09","close":46001.0},{"date":"2019-01-10","close":46619.8516},{"date":"2019-01-11","close":46207.2852},{"date":"2019-01-14","close":45244.6328},{"date":"2019-01-15","close":46138.5195},{"date":"2019-01-16","close":47169.9375},{"date":"2019-01-17","close":47101.1797},{"date":"2019-01-18","close":47101.1797},{"date":"2019-01-21","close":46688.6094},{"date":"2019-01-22","close":46551.0898},{"date":"2019-01-23","close":46413.5664},{"date":"2019-01-24","close":47307.4609},{"date":"2019-01-25","close":46551.0898},{"date":"2019-01-28","close":46894.8906},{"date":"2019-01-29","close":46963.6523},{"date":"2019-01-30","close":47720.0273},{"date":"2019-01-31","close":47788.7852},{"date":"2019-02-01","close":48613.9141},{"date":"2019-02-07","close":47995.0664},{"date":"2019-02-08","close":48613.9141},{"date":"2019-02-11","close":48476.3945},{"date":"2019-02-12","close":48613.9141},{"date":"2019-02-13","close":49301.5234},{"date":"2019-02-14","close":49782.8516},{"date":"2019-02-15","close":48888.957},{"date":"2019-02-18","close":49439.043},{"date":"2019-02-19","close":49370.2852},{"date":"2019-02-20","close":50264.1719},{"date":"2019-02-21","close":49576.5664},{"date":"2019-02-22","close":49576.5664},{"date":"2019-02-25","close":50539.2227},{"date":"2019-02-26","close":50470.457},{"date":"2019-02-27","close":49851.6094},{"date":"2019-02-28","close":49851.6094},{"date":"2019-03-04","close":49370.2852},{"date":"2019-03-05","close":49714.0859},{"date":"2019-03-06","close":49370.2852},{"date":"2019-03-07","close":48545.1523},{"date":"2019-03-08","close":47720.0273},{"date":"2019-03-11","close":47995.0664},{"date":"2019-03-12","close":48132.5938},{"date":"2019-03-13","close":47101.1797},{"date":"2019-03-14","close":48063.8281},{"date":"2019-03-15","close":49095.2422},{"date":"2019-03-18","close":49851.6094},{"date":"2019-03-19","close":50126.6562},{"date":"2019-03-20","close":50126.6562},{"date":"2019-03-21","close":48545.1523},{"date":"2019-03-22","close":48545.1523},{"date":"2019-03-25","close":48201.3438},{"date":"2019-03-26","close":48751.4336},{"date":"2019-03-27","close":48407.6328},{"date":"2019-03-28","close":47995.0664},{"date":"2019-03-29","close":47238.6953},{"date":"2019-04-01","close":47720.0273},{"date":"2019-04-02","close":47101.1797},{"date":"2019-04-03","close":47857.5469},{"date":"2019-04-04","close":47995.0664},{"date":"2019-04-05","close":47307.4609},{"date":"2019-04-08","close":47169.9375},{"date":"2019-04-09","close":46688.6094},{"date":"2019-04-10","close":47376.2188},{"date":"2019-04-11","close":46482.3281},{"date":"2019-04-12","close":47376.2188},{"date":"2019-04-15","close":47444.9805},{"date":"2019-04-16","close":47720.0273},{"date":"2019-04-17","close":47513.7461},{"date":"2019-04-18","close":47376.2188},{"date":"2019-04-19","close":46138.5195},{"date":"2019-04-22","close":45794.7188},{"date":"2019-04-23","close":46688.6094},{"date":"2019-04-24","close":46894.8906},{"date":"2019-04-25","close":47720.0273},{"date":"2019-04-26","close":47307.4609},{"date":"2019-04-29","close":47788.7852},{"date":"2019-04-30","close":47032.4141},{"date":"2019-05-02","close":47376.2188},{"date":"2019-05-03","close":47376.2188},{"date":"2019-05-07","close":47857.5469},{"date":"2019-05-08","close":47307.4609},{"date":"2019-05-09","close":46276.0469},{"date":"2019-05-10","close":46276.0469},{"date":"2019-05-13","close":43456.8516},{"date":"2019-05-14","close":42287.9141},{"date":"2019-05-15","close":42631.7227},{"date":"2019-05-16","close":42150.3984},{"date":"2019-05-17","close":40981.4648},{"date":"2019-05-20","close":41669.0664},{"date":"2019-05-21","close":41806.5938},{"date":"2019-05-22","close":41600.3125},{"date":"2019-05-23","close":41531.5508},{"date":"2019-05-24","close":42425.4414},{"date":"2019-05-27","close":42150.3984},{"date":"2019-05-28","close":42838.0078},{"date":"2019-05-29","close":42219.1602},{"date":"2019-05-30","close":42631.7227},{"date":"2019-05-31","close":42287.9141},{"date":"2019-06-03","close":43525.6094},{"date":"2019-06-04","close":43800.6602},{"date":"2019-06-05","close":42150.3984},{"date":"2019-06-07","close":41600.3125},{"date":"2019-06-10","close":42975.5234},{"date":"2019-06-11","close":42631.7227},{"date":"2019-06-12","close":42494.2031},{"date":"2019-06-13","close":42769.2422},{"date":"2019-06-14","close":42906.7617},{"date":"2019-06-17","close":42562.9609},{"date":"2019-06-18","close":42356.6797},{"date":"2019-06-19","close":41944.1133},{"date":"2019-06-20","close":41394.0273},{"date":"2019-06-21","close":42081.6328},{"date":"2019-06-24","close":41875.3477},{"date":"2019-06-25","close":41118.9805},{"date":"2019-06-26","close":41531.5508},{"date":"2019-06-27","close":41050.2227},{"date":"2019-06-28","close":40775.1797},{"date":"2019-07-01","close":40775.1797},{"date":"2019-07-02","close":39537.4844},{"date":"2019-07-03","close":36855.8125},{"date":"2019-07-04","close":37887.2227},{"date":"2019-07-05","close":37818.4609},{"date":"2019-07-08","close":38162.2695},{"date":"2019-07-09","close":37268.3789},{"date":"2019-07-10","close":36030.6797},{"date":"2019-07-11","close":36649.5273},{"date":"2019-07-12","close":36649.5273},{"date":"2019-07-15","close":36305.7266},{"date":"2019-07-16","close":37062.0938},{"date":"2019-07-17","close":36374.4844},{"date":"2019-07-18","close":36443.2422},{"date":"2019-07-19","close":37474.6562},{"date":"2019-07-22","close":36924.5781},{"date":"2019-07-23","close":37337.1367},{"date":"2019-07-24","close":37543.418},{"date":"2019-07-25","close":37405.8984},{"date":"2019-07-26","close":37749.6992},{"date":"2019-07-29","close":38024.7422},{"date":"2019-07-30","close":37887.2227},{"date":"2019-07-31","close":38574.832},{"date":"2019-08-01","close":37612.1836},{"date":"2019-08-02","close":36993.332},{"date":"2019-08-05","close":36855.8125},{"date":"2019-08-06","close":36374.4844},{"date":"2019-08-07","close":35343.0703},{"date":"2019-08-08","close":36580.7695},{"date":"2019-08-09","close":35961.9219},{"date":"2019-08-12","close":33383.3867},{"date":"2019-08-13","close":34380.418},{"date":"2019-08-14","close":33245.8633},{"date":"2019-08-16","close":33486.5312},{"date":"2019-08-19","close":33142.7305},{"date":"2019-08-20","close":32351.9766},{"date":"2019-08-21","close":33039.5859},{"date":"2019-08-22","close":33555.2891},{"date":"2019-08-23","close":32902.0625},{"date":"2019-08-26","close":32730.1602},{"date":"2019-08-27","close":32489.5},{"date":"2019-08-28","close":32592.6367},{"date":"2019-08-29","close":32455.1191},{"date":"2019-08-30","close":32936.4414},{"date":"2019-09-02","close":33142.7305},{"date":"2019-09-03","close":32833.3008},{"date":"2019-09-04","close":33211.4844},{"date":"2019-09-05","close":33073.9609},{"date":"2019-09-06","close":33486.5312},{"date":"2019-09-09","close":34174.1406},{"date":"2019-09-10","close":34930.5039},{"date":"2019-09-11","close":35136.7891},{"date":"2019-09-16","close":35824.3945},{"date":"2019-09-17","close":35480.5938},{"date":"2019-09-18","close":36443.2422},{"date":"2019-09-19","close":35136.7891},{"date":"2019-09-20","close":35205.5469},{"date":"2019-09-23","close":35343.0703},{"date":"2019-09-24","close":35068.0273},{"date":"2019-09-25","close":36099.4453},{"date":"2019-09-26","close":35205.5469},{"date":"2019-09-27","close":35893.1562},{"date":"2019-09-30","close":35480.5938},{"date":"2019-10-01","close":35755.6406},{"date":"2019-10-02","close":34724.2227},{"date":"2019-10-04","close":33795.9531},{"date":"2019-10-07","close":34242.8984},{"date":"2019-10-08","close":34586.7031},{"date":"2019-10-10","close":33692.8125},{"date":"2019-10-11","close":35755.6406},{"date":"2019-10-14","close":36580.7695},{"date":"2019-10-15","close":36718.2891},{"date":"2019-10-16","close":36924.5781},{"date":"2019-10-17","close":36924.5781},{"date":"2019-10-18","close":35961.9219},{"date":"2019-10-21","close":36443.2422},{"date":"2019-10-22","close":36787.0508},{"date":"2019-10-23","close":36168.2031},{"date":"2019-10-24","close":35755.6406},{"date":"2019-10-25","close":36030.6797},{"date":"2019-10-28","close":35343.0703},{"date":"2019-10-29","close":35618.1133},{"date":"2019-10-30","close":34999.2656},{"date":"2019-10-31","close":34724.2227},{"date":"2019-11-01","close":34311.6602},{"date":"2019-11-04","close":35755.6406},{"date":"2019-11-05","close":35961.9219},{"date":"2019-11-06","close":35411.832},{"date":"2019-11-07","close":37474.6562},{"date":"2019-11-08","close":37268.3789},{"date":"2019-11-11","close":37955.9805},{"date":"2019-11-12","close":37887.2227},{"date":"2019-11-13","close":36443.2422},{"date":"2019-11-14","close":35961.9219},{"date":"2019-11-15","close":37818.4609},{"date":"2019-11-18","close":37818.4609},{"date":"2019-11-19","close":37749.6992},{"date":"2019-11-20","close":36924.5781},{"date":"2019-11-21","close":37062.0938},{"date":"2019-11-22","close":37612.1836},{"date":"2019-11-25","close":37749.6992},{"date":"2019-11-26","close":37474.6562},{"date":"2019-11-27","close":39468.7266},{"date":"2019-11-28","close":39331.1992},{"date":"2019-11-29","close":38299.7852},{"date":"2019-12-02","close":39193.6797},{"date":"2019-12-03","close":38299.7852},{"date":"2019-12-04","close":38162.2695},{"date":"2019-12-05","close":38368.5469},{"date":"2019-12-06","close":38437.3086},{"date":"2019-12-09","close":38368.5469},{"date":"2019-12-10","close":37887.2227},{"date":"2019-12-11","close":37543.418},{"date":"2019-12-12","close":40912.6992},{"date":"2019-12-13","close":40500.1289},{"date":"2019-12-16","close":38918.6367},{"date":"2019-12-17","close":39606.2461},{"date":"2019-12-18","close":40156.332},{"date":"2019-12-19","close":39468.7266},{"date":"2019-12-20","close":37680.9375},{"date":"2019-12-23","close":37543.418},{"date":"2019-12-24","close":37474.6562},{"date":"2019-12-26","close":37474.6562},{"date":"2019-12-27","close":37333.2461},{"date":"2019-12-30","close":36979.7109},{"date":"2020-01-02","close":35424.1602},{"date":"2020-01-03","close":35919.1055},{"date":"2020-01-06","close":35494.8672},{"date":"2020-01-07","close":35176.6797},{"date":"2020-01-08","close":34328.2031},{"date":"2020-01-09","close":33868.6055},{"date":"2020-01-10","close":33515.0742},{"date":"2020-01-13","close":33939.3125},{"date":"2020-01-14","close":34257.5},{"date":"2020-01-15","close":34045.375},{"date":"2020-01-16","close":34045.375},{"date":"2020-01-17","close":33585.7773},{"date":"2020-01-20","close":33479.7188},{"date":"2020-01-21","close":32949.4141},{"date":"2020-01-22","close":32171.6445},{"date":"2020-01-23","close":31464.5684},{"date":"2020-01-28","close":30333.2617},{"date":"2020-01-29","close":30545.3789},{"date":"2020-01-30","close":30085.7871},{"date":"2020-01-31","close":30050.4375},{"date":"2020-02-03","close":30085.7871},{"date":"2020-02-04","close":30686.7969},{"date":"2020-02-05","close":31252.4531},{"date":"2020-02-06","close":32100.9316},{"date":"2020-02-07","close":31853.457},{"date":"2020-02-10","close":31818.1074},{"date":"2020-02-11","close":32136.2871},{"date":"2020-02-12","close":32136.2871},{"date":"2020-02-13","close":31252.4531},{"date":"2020-02-14","close":30757.5},{"date":"2020-02-17","close":30651.4414},{"date":"2020-02-18","close":30333.2617},{"date":"2020-02-19","close":29732.25},{"date":"2020-02-20","close":30545.3789},{"date":"2020-02-21","close":30227.2031},{"date":"2020-02-24","close":30616.0898},{"date":"2020-02-25","close":30474.6758},{"date":"2020-02-26","close":29802.959},{"date":"2020-02-27","close":30934.2676},{"date":"2020-02-28","close":30616.0898},{"date":"2020-03-02","close":29414.0723},{"date":"2020-03-03","close":29308.0078},{"date":"2020-03-04","close":28742.3555},{"date":"2020-03-05","close":28813.0625},{"date":"2020-03-06","close":27611.0469},{"date":"2020-03-09","close":27611.0469},{"date":"2020-03-10","close":24747.418},{"date":"2020-03-11","close":24287.8203},{"date":"2020-03-12","close":24287.8203},{"date":"2020-03-13","close":21459.543},{"date":"2020-03-16","close":21176.7168},{"date":"2020-03-17","close":19621.166},{"date":"2020-03-18","close":18489.8555},{"date":"2020-03-19","close":16828.2422},{"date":"2020-03-20","close":20222.1738},{"date":"2020-03-23","close":19974.6992},{"date":"2020-03-24","close":20363.5859},{"date":"2020-03-25","close":22131.2598},{"date":"2020-03-26","close":22520.1484},{"date":"2020-03-27","close":23227.2168},{"date":"2020-03-30","close":23580.752},{"date":"2020-03-31","close":24570.6484},{"date":"2020-04-01","close":22873.6816},{"date":"2020-04-02","close":24535.2969},{"date":"2020-04-03","close":24641.3555},{"date":"2020-04-06","close":24888.8281},{"date":"2020-04-07","close":25136.3047},{"date":"2020-04-08","close":24782.7676},{"date":"2020-04-09","close":25313.0684},{"date":"2020-04-10","close":26338.3223},{"date":"2020-04-13","close":26444.3809},{"date":"2020-04-14","close":27575.6895},{"date":"2020-04-16","close":26727.209},{"date":"2020-04-17","close":26656.5},{"date":"2020-04-20","close":26585.793},{"date":"2020-04-21","close":28176.7031},{"date":"2020-04-22","close":29201.9473},{"date":"2020-04-23","close":30474.6758},{"date":"2020-04-24","close":30050.4375},{"date":"2020-04-27","close":31888.8125},{"date":"2020-04-28","close":31747.3965},{"date":"2020-04-29","close":31217.0957},{"date":"2020-05-04","close":30686.7969},{"date":"2020-05-06","close":31499.9258},{"date":"2020-05-07","close":31040.3281},{"date":"2020-05-08","close":31924.166},{"date":"2020-05-11","close":32666.5879},{"date":"2020-05-12","close":32065.5781},{"date":"2020-05-13","close":33373.6562},{"date":"2020-05-14","close":34080.7305},{"date":"2020-05-15","close":35989.8125},{"date":"2020-05-18","close":36696.8789},{"date":"2020-05-19","close":34151.4336},{"date":"2020-05-20","close":33868.6055},{"date":"2020-05-21","close":32489.8184},{"date":"2020-05-22","close":32489.8184},{"date":"2020-05-25","close":32737.2969},{"date":"2020-05-26","close":33020.1211},{"date":"2020-05-27","close":32631.2344},{"date":"2020-05-28","close":31994.875},{"date":"2020-05-29","close":30686.7969},{"date":"2020-06-01","close":31181.7422},{"date":"2020-06-02","close":33161.5391},{"date":"2020-06-03","close":33479.7188},{"date":"2020-06-04","close":33903.957},{"date":"2020-06-05","close":33797.8984},{"date":"2020-06-08","close":34222.1406},{"date":"2020-06-09","close":35565.5703},{"date":"2020-06-10","close":35777.6914},{"date":"2020-06-11","close":33903.957},{"date":"2020-06-12","close":32454.4648},{"date":"2020-06-15","close":32206.9941},{"date":"2020-06-16","close":32242.3477},{"date":"2020-06-17","close":31429.2168},{"date":"2020-06-18","close":31641.3379},{"date":"2020-06-19","close":31252.4531},{"date":"2020-06-22","close":30898.918},{"date":"2020-06-23","close":31111.0352},{"date":"2020-06-24","close":31111.0352},{"date":"2020-06-25","close":30191.8438},{"date":"2020-06-26","close":30333.2617},{"date":"2020-06-29","close":29201.9473},{"date":"2020-06-30","close":30297.9082},{"date":"2020-07-01","close":31499.9258},{"date":"2020-07-02","close":32136.2871},{"date":"2020-07-03","close":32030.2207},{"date":"2020-07-06","close":32595.8809},{"date":"2020-07-07","close":32277.6953},{"date":"2020-07-08","close":32808.0039},{"date":"2020-07-09","close":33161.5391},{"date":"2020-07-10","close":32171.6445},{"date":"2020-07-13","close":33161.5391},{"date":"2020-07-14","close":33868.6055},{"date":"2020-07-15","close":33903.957},{"date":"2020-07-16","close":34752.4414},{"date":"2020-07-17","close":33903.957},{"date":"2020-07-20","close":32843.3516},{"date":"2020-07-21","close":33232.2461},{"date":"2020-07-22","close":33196.8906},{"date":"2020-07-23","close":32454.4648},{"date":"2020-07-24","close":32383.7637},{"date":"2020-07-27","close":32595.8809},{"date":"2020-07-28","close":32949.4141},{"date":"2020-07-29","close":32878.707},{"date":"2020-07-30","close":32949.4141},{"date":"2020-07-31","close":33302.9492},{"date":"2020-08-03","close":32313.0488},{"date":"2020-08-04","close":32631.2344},{"date":"2020-08-05","close":32313.0488},{"date":"2020-08-06","close":32737.2969},{"date":"2020-08-07","close":32242.3477},{"date":"2020-08-10","close":31358.5098},{"date":"2020-08-11","close":34434.2617},{"date":"2020-08-12","close":34964.5586},{"date":"2020-08-13","close":34858.5039},{"date":"2020-08-14","close":34292.8477},{"date":"2020-08-18","close":32454.4648},{"date":"2020-08-19","close":33974.668},{"date":"2020-08-20","close":31888.8125},{"date":"2020-08-21","close":31959.5234},{"date":"2020-08-24","close":31712.0449},{"date":"2020-08-25","close":32313.0488},{"date":"2020-08-26","close":31782.7539},{"date":"2020-08-27","close":31464.5684},{"date":"2020-08-28","close":31358.5098},{"date":"2020-08-31","close":30863.5645},{"date":"2020-09-01","close":31888.8125},{"date":"2020-09-02","close":32136.2871},{"date":"2020-09-03","close":31393.8633},{"date":"2020-09-04","close":30792.8555},{"date":"2020-09-07","close":30898.918},{"date":"2020-09-08","close":31111.0352},{"date":"2020-09-09","close":31570.6367},{"date":"2020-09-10","close":31111.0352},{"date":"2020-09-11","close":31924.166},{"date":"2020-09-14","close":32595.8809},{"date":"2020-09-15","close":32171.6445},{"date":"2020-09-16","close":32313.0488},{"date":"2020-09-17","close":32348.4102},{"date":"2020-09-18","close":32313.0488},{"date":"2020-09-21","close":31747.3965},{"date":"2020-09-22","close":31358.5098},{"date":"2020-09-23","close":31252.4531},{"date":"2020-09-24","close":32313.0488},{"date":"2020-09-25","close":31499.9258},{"date":"2020-09-28","close":31252.4531},{"date":"2020-09-29","close":31959.5234},{"date":"2020-10-05","close":32419.1152},{"date":"2020-10-06","close":32984.7734},{"date":"2020-10-07","close":33515.0742},{"date":"2020-10-08","close":33020.1211},{"date":"2020-10-12","close":32666.5879},{"date":"2020-10-13","close":32100.9316},{"date":"2020-10-14","close":31888.8125},{"date":"2020-10-15","close":31393.8633},{"date":"2020-10-16","close":31429.2168},{"date":"2020-10-19","close":31853.457},{"date":"2020-10-20","close":32030.2207},{"date":"2020-10-21","close":32313.0488},{"date":"2020-10-22","close":33479.7188},{"date":"2020-10-23","close":33939.3125},{"date":"2020-10-26","close":33338.3047},{"date":"2020-10-27","close":32560.5273},{"date":"2020-10-28","close":32701.9395},{"date":"2020-10-29","close":31959.5234},{"date":"2020-10-30","close":31287.8027},{"date":"2020-11-02","close":31888.8125},{"date":"2020-11-03","close":32772.6484},{"date":"2020-11-04","close":32171.6445},{"date":"2020-11-05","close":32454.4648},{"date":"2020-11-06","close":32171.6445},{"date":"2020-11-09","close":32525.1758},{"date":"2020-11-10","close":33373.6562},{"date":"2020-11-11","close":34080.7305},{"date":"2020-11-12","close":33267.5977},{"date":"2020-11-13","close":32737.2969},{"date":"2020-11-16","close":33090.8281},{"date":"2020-11-17","close":32206.9941},{"date":"2020-11-18","close":32383.7637},{"date":"2020-11-19","close":32206.9941},{"date":"2020-11-20","close":32277.6953},{"date":"2020-11-23","close":32843.3516},{"date":"2020-11-24","close":32878.707},{"date":"2020-11-25","close":32737.2969},{"date":"2020-11-26","close":32171.6445},{"date":"2020-11-27","close":31676.6914},{"date":"2020-11-30","close":31111.0352},{"date":"2020-12-01","close":31217.0957},{"date":"2020-12-02","close":31712.0449},{"date":"2020-12-03","close":31535.2754},{"date":"2020-12-04","close":31641.3379},{"date":"2020-12-07","close":31252.4531},{"date":"2020-12-08","close":31075.6836},{"date":"2020-12-09","close":30898.918},{"date":"2020-12-10","close":31181.7422},{"date":"2020-12-11","close":31217.0957},{"date":"2020-12-14","close":31605.9844},{"date":"2020-12-15","close":32348.4102},{"date":"2020-12-16","close":32348.4102},{"date":"2020-12-17","close":31782.7539},{"date":"2020-12-18","close":31782.7539},{"date":"2020-12-21","close":32030.2207},{"date":"2020-12-22","close":31641.3379},{"date":"2020-12-23","close":31535.2754},{"date":"2020-12-24","close":31818.1074},{"date":"2020-12-28","close":31888.8125},{"date":"2020-12-29","close":32446.3125},{"date":"2020-12-30","close":32520.6406},{"date":"2021-01-04","close":31777.3145},{"date":"2021-01-05","close":31925.9785},{"date":"2021-01-06","close":31665.8125},{"date":"2021-01-07","close":32446.3125},{"date":"2021-01-08","close":32557.8105},{"date":"2021-01-11","close":31777.3145},{"date":"2021-01-12","close":31740.1445},{"date":"2021-01-13","close":32148.9766},{"date":"2021-01-14","close":32223.3086},{"date":"2021-01-15","close":32074.6465},{"date":"2021-01-18","close":31219.8184},{"date":"2021-01-19","close":31219.8184},{"date":"2021-01-20","close":30067.6602},{"date":"2021-01-21","close":30699.4844},{"date":"2021-01-22","close":29733.1582},{"date":"2021-01-25","close":30141.9863},{"date":"2021-01-26","close":29584.4941},{"date":"2021-01-27","close":28952.6641},{"date":"2021-01-28","close":28135.0},{"date":"2021-01-29","close":27354.5039},{"date":"2021-02-01","close":27949.168},{"date":"2021-02-02","close":28246.502},{"date":"2021-02-03","close":28135.0},{"date":"2021-02-04","close":27689.0059},{"date":"2021-02-05","close":28283.668},{"date":"2021-02-08","close":28729.666},{"date":"2021-02-09","close":29101.3301},{"date":"2021-02-10","close":28952.6641},{"date":"2021-02-15","close":28692.4961},{"date":"2021-02-16","close":28766.8301},{"date":"2021-02-17","close":29249.9961},{"date":"2021-02-18","close":28543.834},{"date":"2021-02-19","close":28246.502},{"date":"2021-02-22","close":30030.4922},{"date":"2021-02-23","close":30253.4922},{"date":"2021-02-24","close":29435.8281},{"date":"2021-02-25","close":30810.9824},{"date":"2021-02-26","close":30773.8223},{"date":"2021-03-02","close":31256.9805},{"date":"2021-03-03","close":32074.6465},{"date":"2021-03-04","close":31517.1484},{"date":"2021-03-05","close":32334.8105},{"date":"2021-03-08","close":32892.3047},{"date":"2021-03-09","close":32855.1445},{"date":"2021-03-10","close":33078.1406},{"date":"2021-03-11","close":32632.1387},{"date":"2021-03-12","close":32000.3105},{"date":"2021-03-15","close":33115.3086},{"date":"2021-03-16","close":33189.6367},{"date":"2021-03-17","close":33078.1406},{"date":"2021-03-18","close":33078.1406},{"date":"2021-03-19","close":33970.1328},{"date":"2021-03-22","close":33672.8008},{"date":"2021-03-23","close":33561.3047},{"date":"2021-03-24","close":33078.1406},{"date":"2021-03-25","close":33672.8008},{"date":"2021-03-26","close":33821.4688},{"date":"2021-03-29","close":34193.1328},{"date":"2021-03-30","close":34564.793},{"date":"2021-03-31","close":35159.4648},{"date":"2021-04-01","close":35085.1289},{"date":"2021-04-02","close":34564.793},{"date":"2021-04-05","close":34601.9648},{"date":"2021-04-06","close":34453.3008},{"date":"2021-04-07","close":34378.9688},{"date":"2021-04-08","close":34378.9688},{"date":"2021-04-09","close":34267.4648},{"date":"2021-04-12","close":34341.7969},{"date":"2021-04-13","close":33301.1406},{"date":"2021-04-14","close":33598.4727},{"date":"2021-04-15","close":33821.4688},{"date":"2021-04-16","close":33784.3008},{"date":"2021-04-19","close":34341.7969},{"date":"2021-04-20","close":35196.625},{"date":"2021-04-21","close":34193.1328},{"date":"2021-04-22","close":34936.4648},{"date":"2021-04-23","close":35419.625},{"date":"2021-04-26","close":35716.957},{"date":"2021-04-27","close":36088.6211},{"date":"2021-04-28","close":36460.2891},{"date":"2021-04-29","close":35679.7891},{"date":"2021-04-30","close":36385.957},{"date":"2021-05-03","close":36497.4492},{"date":"2021-05-04","close":35679.7891},{"date":"2021-05-06","close":37166.4453},{"date":"2021-05-07","close":37538.1172},{"date":"2021-05-10","close":37612.4453},{"date":"2021-05-11","close":37984.1133},{"date":"2021-05-12","close":37092.1133},{"date":"2021-05-13","close":38355.7734},{"date":"2021-05-14","close":38430.1094},{"date":"2021-05-17","close":37686.7812},{"date":"2021-05-18","close":38504.4414},{"date":"2021-05-20","close":37761.1133},{"date":"2021-05-21","close":37166.4453},{"date":"2021-05-24","close":37166.4453},{"date":"2021-05-25","close":37761.1133},{"date":"2021-05-26","close":37463.7812},{"date":"2021-05-27","close":37612.4453},{"date":"2021-05-28","close":37612.4453},{"date":"2021-05-31","close":37686.7812},{"date":"2021-06-01","close":38132.7734},{"date":"2021-06-02","close":38058.4414},{"date":"2021-06-03","close":38578.7734},{"date":"2021-06-04","close":37984.1133},{"date":"2021-06-07","close":37686.7812},{"date":"2021-06-08","close":37761.1133},{"date":"2021-06-09","close":37315.1172},{"date":"2021-06-10","close":36794.7812},{"date":"2021-06-11","close":36831.9492},{"date":"2021-06-14","close":36534.6172},{"date":"2021-06-15","close":36794.7812},{"date":"2021-06-16","close":37129.2852},{"date":"2021-06-17","close":38132.7734},{"date":"2021-06-18","close":37129.2852},{"date":"2021-06-21","close":36311.6211},{"date":"2021-06-22","close":36980.6172},{"date":"2021-06-23","close":37315.1172},{"date":"2021-06-24","close":37463.7812},{"date":"2021-06-25","close":40065.4297},{"date":"2021-06-28","close":41849.4219},{"date":"2021-06-29","close":41180.4219},{"date":"2021-06-30","close":40734.4258},{"date":"2021-07-01","close":39916.7656},{"date":"2021-07-02","close":41775.0898},{"date":"2021-07-05","close":40585.7617},{"date":"2021-07-06","close":40957.4258},{"date":"2021-07-07","close":40511.4297},{"date":"2021-07-08","close":40883.0898},{"date":"2021-07-09","close":39768.1016},{"date":"2021-07-12","close":40883.0898},{"date":"2021-07-13","close":41477.7578},{"date":"2021-07-14","close":41180.4219},{"date":"2021-07-15","close":41700.7539},{"date":"2021-07-16","close":41626.4219},{"date":"2021-07-19","close":40585.7617},{"date":"2021-07-20","close":40362.7617},{"date":"2021-07-21","close":40883.0898},{"date":"2021-07-22","close":41998.0898},{"date":"2021-07-23","close":41626.4219},{"date":"2021-07-26","close":40957.4258},{"date":"2021-07-27","close":40362.7617},{"date":"2021-07-28","close":41477.7578},{"date":"2021-07-29","close":42221.0859},{"date":"2021-07-30","close":42444.082},{"date":"2021-08-02","close":42667.082},{"date":"2021-08-03","close":43559.0781},{"date":"2021-08-04","close":43707.7422},{"date":"2021-08-05","close":43856.4102},{"date":"2021-08-06","close":43113.0781},{"date":"2021-08-09","close":42964.4141},{"date":"2021-08-10","close":42444.082},{"date":"2021-08-11","close":43336.0781},{"date":"2021-08-12","close":43113.0781},{"date":"2021-08-13","close":44153.7422},{"date":"2021-08-17","close":46606.7305},{"date":"2021-08-18","close":45045.7344},{"date":"2021-08-19","close":43410.4102},{"date":"2021-08-20","close":42592.7539},{"date":"2021-08-23","close":42146.7539},{"date":"2021-08-24","close":43484.7422},{"date":"2021-08-25","close":43856.4102},{"date":"2021-08-26","close":44599.7383},{"date":"2021-08-27","close":44153.7422},{"date":"2021-08-30","close":43559.0781},{"date":"2021-08-31","close":43633.4102},{"date":"2021-09-01","close":43707.7422},{"date":"2021-09-02","close":44228.0742},{"date":"2021-09-03","close":44599.7383},{"date":"2021-09-06","close":44897.0703},{"date":"2021-09-07","close":44228.0742},{"date":"2021-09-08","close":45343.0703},{"date":"2021-09-09","close":44674.0742},{"date":"2021-09-10","close":44897.0703},{"date":"2021-09-13","close":45417.3984},{"date":"2021-09-14","close":45714.7266},{"date":"2021-09-15","close":45937.7305},{"date":"2021-09-16","close":45640.4023},{"date":"2021-09-17","close":45194.4023},{"date":"2021-09-23","close":46829.7266},{"date":"2021-09-24","close":46606.7305},{"date":"2021-09-27","close":46532.3945},{"date":"2021-09-28","close":48242.0508},{"date":"2021-09-29","close":46309.3945},{"date":"2021-09-30","close":47275.7227},{"date":"2021-10-01","close":48465.0469},{"date":"2021-10-05","close":48019.0508},{"date":"2021-10-06","close":48836.7109},{"date":"2021-10-07","close":48613.7148},{"date":"2021-10-08","close":49134.0469},{"date":"2021-10-12","close":48688.0508},{"date":"2021-10-13","close":47721.7188},{"date":"2021-10-14","close":48613.7148},{"date":"2021-10-15","close":48911.0508},{"date":"2021-10-18","close":48539.3828},{"date":"2021-10-19","close":48539.3828},{"date":"2021-10-20","close":49505.7109},{"date":"2021-10-21","close":49654.375},{"date":"2021-10-22","close":49134.0469},{"date":"2021-10-25","close":49357.0469},{"date":"2021-10-26","close":49059.7109},{"date":"2021-10-27","close":48539.3828},{"date":"2021-10-28","close":45194.4023},{"date":"2021-10-29","close":44005.0742},{"date":"2021-11-01","close":44525.4062},{"date":"2021-11-02","close":44822.7383},{"date":"2021-11-03","close":43336.0781},{"date":"2021-11-04","close":44228.0742},{"date":"2021-11-05","close":43187.4141},{"date":"2021-11-08","close":43633.4102},{"date":"2021-11-09","close":43410.4102},{"date":"2021-11-10","close":43038.75},{"date":"2021-11-11","close":41477.7578},{"date":"2021-11-12","close":42741.4141},{"date":"2021-11-15","close":43410.4102},{"date":"2021-11-16","close":44451.0703},{"date":"2021-11-17","close":42146.7539},{"date":"2021-11-18","close":41477.7578},{"date":"2021-11-19","close":41923.7578},{"date":"2021-11-22","close":41106.0898},{"date":"2021-11-23","close":41626.4219},{"date":"2021-11-24","close":41552.0859},{"date":"2021-11-25","close":40957.4258},{"date":"2021-11-26","close":39842.4336},{"date":"2021-11-29","close":40214.0977},{"date":"2021-11-30","close":39991.1016},{"date":"2021-12-01","close":39842.4336},{"date":"2021-12-02","close":40362.7617},{"date":"2021-12-03","close":41106.0898},{"date":"2021-12-06","close":41031.7578},{"date":"2021-12-07","close":41849.4219},{"date":"2021-12-08","close":42592.7539},{"date":"2021-12-09","close":42592.7539},{"date":"2021-12-10","close":42369.75},{"date":"2021-12-13","close":42592.7539},{"date":"2021-12-14","close":42146.7539},{"date":"2021-12-15","close":42592.7539},{"date":"2021-12-16","close":42815.75},{"date":"2021-12-17","close":44822.7383},{"date":"2021-12-20","close":43856.4102},{"date":"2021-12-21","close":44451.0703},{"date":"2021-12-22","close":44228.0742},{"date":"2021-12-23","close":43187.4141},{"date":"2021-12-24","close":43633.4102},{"date":"2021-12-27","close":43484.7422},{"date":"2021-12-28","close":43930.7422},{"date":"2021-12-29","close":42666.5469},{"date":"2021-12-30","close":42666.5469},{"date":"2022-01-03","close":54000.0},{"date":"2022-01-04","close":45036.9141},{"date":"2022-01-05","close":46854.1914},{"date":"2022-01-06","close":47644.3125},{"date":"2022-01-07","close":47881.3477},{"date":"2022-01-10","close":50883.8125},{"date":"2022-01-11","close":50488.75},{"date":"2022-01-12","close":51120.8477},{"date":"2022-01-13","close":51357.8867},{"date":"2022-01-14","close":51041.8359},{"date":"2022-01-17","close":50962.8242},{"date":"2022-01-18","close":51041.8359},{"date":"2022-01-19","close":51357.8867},{"date":"2022-01-20","close":50172.7031},{"date":"2022-01-21","close":50725.7852},{"date":"2022-01-24","close":50093.6914},{"date":"2022-01-25","close":48671.4688},{"date":"2022-01-26","close":48671.4688},{"date":"2022-01-27","close":47486.2891},{"date":"2022-01-28","close":47565.3008},{"date":"2022-02-03","close":50093.6914},{"date":"2022-02-04","close":50804.7969},{"date":"2022-02-07","close":49935.668},{"date":"2022-02-08","close":49935.668},{"date":"2022-02-09","close":49935.668},{"date":"2022-02-10","close":51199.8594},{"date":"2022-02-11","close":51278.8711},{"date":"2022-02-14","close":50251.7109},{"date":"2022-02-15","close":48513.4492},{"date":"2022-02-16","close":48987.5195},{"date":"2022-02-17","close":48829.4961},{"date":"2022-02-18","close":48987.5195},{"date":"2022-02-21","close":48987.5195},{"date":"2022-02-22","close":48987.5195},{"date":"2022-02-23","close":48987.5195},{"date":"2022-02-24","close":48513.4492},{"date":"2022-02-25","close":48276.4102},{"date":"2022-02-28","close":48276.4102},{"date":"2022-03-02","close":46380.1211},{"date":"2022-03-03","close":46538.1445},{"date":"2022-03-04","close":46538.1445},{"date":"2022-03-07","close":45036.9141},{"date":"2022-03-08","close":44246.793},{"date":"2022-03-10","close":46538.1445},{"date":"2022-03-11","close":45510.9883},{"date":"2022-03-14","close":46222.0938},{"date":"2022-03-15","close":46222.0938},{"date":"2022-03-16","close":46775.1797},{"date":"2022-03-17","close":46775.1797},{"date":"2022-03-18","close":48197.4023},{"date":"2022-03-21","close":48197.4023},{"date":"2022-03-22","close":51199.8594},{"date":"2022-03-23","close":53096.1523},{"date":"2022-03-24","close":53175.1641},{"date":"2022-03-25","close":53333.1875},{"date":"2022-03-28","close":55150.4648},{"date":"2022-03-29","close":54597.3828},{"date":"2022-03-30","close":54123.3086},{"date":"2022-03-31","close":55229.4805},{"date":"2022-04-01","close":55545.5273},{"date":"2022-04-04","close":55071.4531},{"date":"2022-04-05","close":54834.418},{"date":"2022-04-06","close":57125.7695},{"date":"2022-04-07","close":56651.6992},{"date":"2022-04-08","close":56177.6289},{"date":"2022-04-11","close":56809.7227},{"date":"2022-04-12","close":55624.5391},{"date":"2022-04-13","close":55150.4648},{"date":"2022-04-14","close":55308.4922},{"date":"2022-04-15","close":54439.3555},{"date":"2022-04-18","close":53017.1367},{"date":"2022-04-19","close":52543.0625},{"date":"2022-04-20","close":52464.0547},{"date":"2022-04-21","close":53017.1367},{"date":"2022-04-22","close":55229.4805},{"date":"2022-04-25","close":55150.4648},{"date":"2022-04-26","close":52464.0547},{"date":"2022-04-27","close":52780.1016},{"date":"2022-04-28","close":53649.2383},{"date":"2022-04-29","close":53175.1641},{"date":"2022-05-02","close":52148.0},{"date":"2022-05-03","close":51673.9297},{"date":"2022-05-04","close":52543.0625},{"date":"2022-05-06","close":52306.0273},{"date":"2022-05-09","close":64900.0},{"date":"2022-05-10","close":49935.668},{"date":"2022-05-11","close":48592.457},{"date":"2022-05-12","close":50014.6719},{"date":"2022-05-13","close":50962.8242},{"date":"2022-05-16","close":50646.7773},{"date":"2022-05-17","close":49856.6562},{"date":"2022-05-18","close":50330.7266},{"date":"2022-05-19","close":49698.6289},{"date":"2022-05-20","close":49856.6562},{"date":"2022-05-23","close":51357.8867},{"date":"2022-05-24","close":51278.8711},{"date":"2022-05-25","close":50962.8242},{"date":"2022-05-26","close":50567.7617},{"date":"2022-05-27","close":51910.9648},{"date":"2022-05-30","close":51515.9062},{"date":"2022-05-31","close":51357.8867},{"date":"2022-06-02","close":51357.8867},{"date":"2022-06-03","close":51278.8711},{"date":"2022-06-07","close":50962.8242},{"date":"2022-06-08","close":50804.7969},{"date":"2022-06-09","close":51594.9219},{"date":"2022-06-10","close":50093.6914},{"date":"2022-06-13","close":50014.6719},{"date":"2022-06-14","close":49540.6055},{"date":"2022-06-15","close":49382.5781},{"date":"2022-06-16","close":49066.5312},{"date":"2022-06-17","close":47723.3242},{"date":"2022-06-20","close":48118.3828},{"date":"2022-06-21","close":48434.4375},{"date":"2022-06-22","close":48039.375},{"date":"2022-06-23","close":46696.1719},{"date":"2022-06-24","close":47249.25},{"date":"2022-06-27","close":46617.1562},{"date":"2022-06-28","close":47881.3477},{"date":"2022-06-29","close":48197.4023},{"date":"2022-06-30","close":48434.4375},{"date":"2022-07-01","close":50330.7266},{"date":"2022-07-04","close":48829.4961},{"date":"2022-07-05","close":48987.5195},{"date":"2022-07-06","close":45115.9219},{"date":"2022-07-07","close":45036.9141},{"date":"2022-07-08","close":45985.0586},{"date":"2022-07-11","close":45748.0234},{"date":"2022-07-12","close":47723.3242},{"date":"2022-07-13","close":47091.2305},{"date":"2022-07-14","close":47486.2891},{"date":"2022-07-15","close":46143.082},{"date":"2022-07-18","close":47960.3633},{"date":"2022-07-19","close":48513.4492},{"date":"2022-07-20","close":48513.4492},{"date":"2022-07-21","close":48355.418},{"date":"2022-07-22","close":47012.2148},{"date":"2022-07-25","close":47012.2148},{"date":"2022-07-26","close":47012.2148},{"date":"2022-07-27","close":47249.25},{"date":"2022-07-28","close":47407.2773},{"date":"2022-07-29","close":47881.3477},{"date":"2022-08-01","close":47881.3477},{"date":"2022-08-02","close":48118.3828},{"date":"2022-08-03","close":51041.8359},{"date":"2022-08-04","close":49777.6406},{"date":"2022-08-05","close":51041.8359},{"date":"2022-08-08","close":51278.8711},{"date":"2022-08-09","close":50330.7266},{"date":"2022-08-10","close":49698.6289},{"date":"2022-08-11","close":49777.6406},{"date":"2022-08-12","close":50172.7031},{"date":"2022-08-16","close":49698.6289},{"date":"2022-08-17","close":49540.6055},{"date":"2022-08-18","close":49303.5664},{"date":"2022-08-19","close":50409.7383},{"date":"2022-08-22","close":49540.6055},{"date":"2022-08-23","close":48987.5195},{"date":"2022-08-24","close":48355.418},{"date":"2022-08-25","close":48750.4844},{"date":"2022-08-26","close":47881.3477},{"date":"2022-08-29","close":47091.2305},{"date":"2022-08-30","close":47486.2891},{"date":"2022-08-31","close":47170.2422},{"date":"2022-09-01","close":46854.1914},{"date":"2022-09-02","close":47328.2656},{"date":"2022-09-05","close":47486.2891},{"date":"2022-09-06","close":47486.2891},{"date":"2022-09-07","close":46775.1797},{"date":"2022-09-08","close":46775.1797},{"date":"2022-09-13","close":48118.3828},{"date":"2022-09-14","close":46380.1211},{"date":"2022-09-15","close":45036.9141},{"date":"2022-09-16","close":44799.8789},{"date":"2022-09-19","close":44325.8008},{"date":"2022-09-20","close":46854.1914},{"date":"2022-09-21","close":47328.2656},{"date":"2022-09-22","close":46933.207},{"date":"2022-09-23","close":47802.3398},{"date":"2022-09-26","close":47170.2422},{"date":"2022-09-27","close":45431.9727},{"date":"2022-09-28","close":43377.6602},{"date":"2022-09-29","close":44720.8633},{"date":"2022-09-30","close":43614.6953},{"date":"2022-10-04","close":44167.7812},{"date":"2022-10-05","close":43851.7344},{"date":"2022-10-06","close":43772.7188},{"date":"2022-10-07","close":44483.8281},{"date":"2022-10-11","close":43693.7031},{"date":"2022-10-12","close":42824.5742},{"date":"2022-10-13","close":43140.625},{"date":"2022-10-14","close":44878.8867},{"date":"2022-10-17","close":45194.9375},{"date":"2022-10-18","close":45906.0469},{"date":"2022-10-19","close":46538.1445},{"date":"2022-10-20","close":46538.1445},{"date":"2022-10-21","close":45669.0117},{"date":"2022-10-24","close":43298.6445},{"date":"2022-10-25","close":43377.6602},{"date":"2022-10-26","close":42034.4531},{"date":"2022-10-27","close":43061.6094},{"date":"2022-10-28","close":44167.7812},{"date":"2022-10-31","close":44483.8281},{"date":"2022-11-01","close":44483.8281},{"date":"2022-11-02","close":45510.9883},{"date":"2022-11-03","close":44483.8281},{"date":"2022-11-04","close":45194.9375},{"date":"2022-11-07","close":45036.9141},{"date":"2022-11-08","close":43298.6445},{"date":"2022-11-09","close":44483.8281},{"date":"2022-11-10","close":43772.7188},{"date":"2022-11-11","close":45669.0117},{"date":"2022-11-14","close":45589.9961},{"date":"2022-11-15","close":44246.793},{"date":"2022-11-16","close":44957.9023},{"date":"2022-11-17","close":44878.8867},{"date":"2022-11-18","close":46222.0938},{"date":"2022-11-21","close":45906.0469},{"date":"2022-11-22","close":45748.0234},{"date":"2022-11-23","close":46538.1445},{"date":"2022-11-24","close":47249.25},{"date":"2022-11-25","close":47802.3398},{"date":"2022-11-28","close":46854.1914},{"date":"2022-11-29","close":48434.4375},{"date":"2022-11-30","close":49066.5312},{"date":"2022-12-01","close":49224.5586},{"date":"2022-12-02","close":48276.4102},{"date":"2022-12-05","close":48671.4688},{"date":"2022-12-06","close":48118.3828},{"date":"2022-12-07","close":47960.3633},{"date":"2022-12-08","close":48197.4023},{"date":"2022-12-09","close":49856.6562},{"date":"2022-12-12","close":49461.5938},{"date":"2022-12-13","close":49856.6562},{"date":"2022-12-14","close":50093.6914},{"date":"2022-12-15","close":50488.75},{"date":"2022-12-16","close":51120.8477},{"date":"2022-12-19","close":51199.8594},{"date":"2022-12-20","close":51673.9297},{"date":"2022-12-21","close":52385.043},{"date":"2022-12-22","close":53649.2383},{"date":"2022-12-23","close":53807.2578},{"date":"2022-12-26","close":53649.2383},{"date":"2022-12-27","close":53807.2578},{"date":"2022-12-28","close":55925.6562},{"date":"2022-12-29","close":55332.5078},{"date":"2023-01-02","close":53722.5234},{"date":"2023-01-03","close":53891.9961},{"date":"2023-01-04","close":54739.3555},{"date":"2023-01-05","close":54654.6211},{"date":"2023-01-06","close":57027.2227},{"date":"2023-01-09","close":55417.2422},{"date":"2023-01-10","close":55417.2422},{"date":"2023-01-11","close":54908.8242},{"date":"2023-01-12","close":55840.9219},{"date":"2023-01-13","close":54230.9414},{"date":"2023-01-16","close":54230.9414},{"date":"2023-01-17","close":57027.2227},{"date":"2023-01-18","close":57281.4297},{"date":"2023-01-19","close":58467.7305},{"date":"2023-01-20","close":58044.0547},{"date":"2023-01-25","close":57535.6406},{"date":"2023-01-26","close":56773.0156},{"date":"2023-01-27","close":58552.4688},{"date":"2023-01-30","close":56179.8633},{"date":"2023-01-31","close":55586.7109},{"date":"2023-02-01","close":56603.543},{"date":"2023-02-02","close":54824.0898},{"date":"2023-02-03","close":54908.8242},{"date":"2023-02-06","close":54739.3555},{"date":"2023-02-07","close":55417.2422},{"date":"2023-02-08","close":56095.125},{"date":"2023-02-09","close":54993.5586},{"date":"2023-02-10","close":55671.4492},{"date":"2023-02-13","close":55501.9727},{"date":"2023-02-14","close":55756.1836},{"date":"2023-02-15","close":56857.75},{"date":"2023-02-16","close":57281.4297},{"date":"2023-02-17","close":57705.1094},{"date":"2023-02-20","close":56095.125},{"date":"2023-02-21","close":57027.2227},{"date":"2023-02-22","close":57959.3164},{"date":"2023-02-23","close":61433.4844},{"date":"2023-02-24","close":62619.7891},{"date":"2023-02-27","close":64653.4492},{"date":"2023-02-28","close":65246.5977},{"date":"2023-03-02","close":65924.4844},{"date":"2023-03-03","close":64399.2422},{"date":"2023-03-06","close":63806.0859},{"date":"2023-03-07","close":63043.4727},{"date":"2023-03-08","close":62365.582},{"date":"2023-03-09","close":63975.5625},{"date":"2023-03-10","close":64907.6523},{"date":"2023-03-13","close":65331.3359},{"date":"2023-03-14","close":63128.207},{"date":"2023-03-15","close":63721.3477},{"date":"2023-03-16","close":62619.7891},{"date":"2023-03-17","close":62280.8438},{"date":"2023-03-20","close":59908.2422},{"date":"2023-03-21","close":61264.0156},{"date":"2023-03-22","close":61348.75},{"date":"2023-03-23","close":61772.4297},{"date":"2023-03-24","close":60331.918},{"date":"2023-03-27","close":60501.3945},{"date":"2023-03-28","close":61009.8086},{"date":"2023-03-29","close":63128.207},{"date":"2023-03-30","close":63128.207},{"date":"2023-03-31","close":63467.1445},{"date":"2023-04-03","close":60670.8633},{"date":"2023-04-04","close":60501.3945},{"date":"2023-04-05","close":60162.4453},{"date":"2023-04-06","close":59484.5625},{"date":"2023-04-07","close":58891.4102},{"date":"2023-04-10","close":60247.1836},{"date":"2023-04-11","close":62535.0508},{"date":"2023-04-12","close":63128.207},{"date":"2023-04-13","close":65077.1289},{"date":"2023-04-14","close":65755.0156},{"date":"2023-04-17","close":66348.1641},{"date":"2023-04-18","close":69229.1875},{"date":"2023-04-19","close":69822.3359},{"date":"2023-04-20","close":71940.7344},{"date":"2023-04-21","close":69907.0781},{"date":"2023-04-24","close":69483.3906},{"date":"2023-04-25","close":72364.4062},{"date":"2023-04-26","close":71347.5781},{"date":"2023-04-27","close":70584.9531},{"date":"2023-04-28","close":71178.1016},{"date":"2023-05-02","close":69059.7109},{"date":"2023-05-03","close":68974.9688},{"date":"2023-05-04","close":67873.4062},{"date":"2023-05-08","close":69313.9219},{"date":"2023-05-09","close":69144.4453},{"date":"2023-05-10","close":69907.0781},{"date":"2023-05-11","close":70246.0156},{"date":"2023-05-12","close":66178.6953},{"date":"2023-05-15","close":64568.7109},{"date":"2023-05-16","close":64483.9727},{"date":"2023-05-17","close":63721.3477},{"date":"2023-05-18","close":63551.8828},{"date":"2023-05-19","close":63806.0859},{"date":"2023-05-22","close":64653.4492},{"date":"2023-05-23","close":67449.7344},{"date":"2023-05-24","close":68890.2422},{"date":"2023-05-25","close":67788.6719},{"date":"2023-05-26","close":66687.1094},{"date":"2023-05-30","close":64314.5039},{"date":"2023-05-31","close":62704.5195},{"date":"2023-06-01","close":64060.3008},{"date":"2023-06-02","close":65924.4844},{"date":"2023-06-05","close":66771.8438},{"date":"2023-06-07","close":66263.4375},{"date":"2023-06-08","close":67788.6719},{"date":"2023-06-09","close":66856.5781},{"date":"2023-06-12","close":66602.375},{"date":"2023-06-13","close":64738.1797},{"date":"2023-06-14","close":65077.1289},{"date":"2023-06-15","close":64399.2422},{"date":"2023-06-16","close":64314.5039},{"date":"2023-06-19","close":64399.2422},{"date":"2023-06-20","close":63128.207},{"date":"2023-06-21","close":64738.1797},{"date":"2023-06-22","close":66178.6953},{"date":"2023-06-23","close":63467.1445},{"date":"2023-06-26","close":63806.0859},{"date":"2023-06-27","close":63297.6758},{"date":"2023-06-28","close":62958.7344},{"date":"2023-06-29","close":62111.375},{"date":"2023-06-30","close":63212.9375},{"date":"2023-07-03","close":64399.2422},{"date":"2023-07-04","close":61857.168},{"date":"2023-07-05","close":61687.6914},{"date":"2023-07-06","close":61009.8086},{"date":"2023-07-07","close":61179.2773},{"date":"2023-07-10","close":64314.5039},{"date":"2023-07-11","close":64399.2422},{"date":"2023-07-12","close":61772.4297},{"date":"2023-07-13","close":61264.0156},{"date":"2023-07-14","close":63043.4727},{"date":"2023-07-17","close":61602.9609},{"date":"2023-07-18","close":61348.75},{"date":"2023-07-19","close":61094.5391},{"date":"2023-07-20","close":60162.4453},{"date":"2023-07-21","close":60925.0703},{"date":"2023-07-24","close":60416.6562},{"date":"2023-07-25","close":62365.582},{"date":"2023-07-26","close":60586.125},{"date":"2023-07-27","close":64060.3008},{"date":"2023-07-28","close":64822.918},{"date":"2023-07-31","close":63975.5625},{"date":"2023-08-01","close":63128.207},{"date":"2023-08-02","close":64568.7109},{"date":"2023-08-03","close":64145.0391},{"date":"2023-08-04","close":65500.8086},{"date":"2023-08-07","close":65331.3359},{"date":"2023-08-08","close":67703.9453},{"date":"2023-08-09","close":67280.2656},{"date":"2023-08-10","close":66093.9609},{"date":"2023-08-11","close":67788.6719},{"date":"2023-08-14","close":67534.4688},{"date":"2023-08-16","close":67364.9922},{"date":"2023-08-17","close":67873.4062},{"date":"2023-08-18","close":69398.6562},{"date":"2023-08-21","close":69059.7109},{"date":"2023-08-22","close":67195.5234},{"date":"2023-08-23","close":69313.9219},{"date":"2023-08-24","close":68805.5078},{"date":"2023-08-25","close":68805.5078},{"date":"2023-08-28","close":69737.6016},{"date":"2023-08-29","close":70584.9531},{"date":"2023-08-30","close":69568.125},{"date":"2023-08-31","close":69229.1875},{"date":"2023-09-01","close":69822.3359},{"date":"2023-09-04","close":68551.2969},{"date":"2023-09-05","close":68636.0391},{"date":"2023-09-06","close":70076.5391},{"date":"2023-09-07","close":70330.75},{"date":"2023-09-08","close":71856.0},{"date":"2023-09-11","close":73804.9219},{"date":"2023-09-12","close":73296.5},{"date":"2023-09-13","close":74737.0078},{"date":"2023-09-14","close":76092.7891},{"date":"2023-09-15","close":79651.6953},{"date":"2023-09-18","close":77024.8828},{"date":"2023-09-19","close":78465.3906},{"date":"2023-09-20","close":78973.8047},{"date":"2023-09-21","close":77787.5},{"date":"2023-09-22","close":79143.2812},{"date":"2023-09-25","close":78634.8672},{"date":"2023-09-26","close":76770.6719},{"date":"2023-09-27","close":75753.8359},{"date":"2023-10-04","close":75923.3125},{"date":"2023-10-05","close":76685.9297},{"date":"2023-10-06","close":75584.375},{"date":"2023-10-10","close":75414.9062},{"date":"2023-10-11","close":75499.6328},{"date":"2023-10-12","close":75160.6875},{"date":"2023-10-13","close":75160.6875},{"date":"2023-10-16","close":75584.375},{"date":"2023-10-17","close":74906.4844},{"date":"2023-10-18","close":75499.6328},{"date":"2023-10-19","close":74567.5391},{"date":"2023-10-20","close":74313.3359},{"date":"2023-10-23","close":72194.9375},{"date":"2023-10-24","close":71686.5234},{"date":"2023-10-25","close":73211.7734},{"date":"2023-10-26","close":72703.3516},{"date":"2023-10-27","close":72025.4688},{"date":"2023-10-30","close":73381.2344},{"date":"2023-10-31","close":74482.8047},{"date":"2023-11-01","close":75669.1016},{"date":"2023-11-02","close":71178.1016},{"date":"2023-11-03","close":72025.4688},{"date":"2023-11-06","close":73296.5},{"date":"2023-11-07","close":72703.3516},{"date":"2023-11-08","close":69568.125},{"date":"2023-11-09","close":70161.2734},{"date":"2023-11-10","close":71686.5234},{"date":"2023-11-13","close":72194.9375},{"date":"2023-11-14","close":69907.0781},{"date":"2023-11-15","close":69059.7109},{"date":"2023-11-16","close":69568.125},{"date":"2023-11-17","close":69144.4453},{"date":"2023-11-20","close":69483.3906},{"date":"2023-11-21","close":68551.2969},{"date":"2023-11-22","close":68890.2422},{"date":"2023-11-23","close":69313.9219},{"date":"2023-11-24","close":68890.2422},{"date":"2023-11-27","close":69398.6562},{"date":"2023-11-28","close":69652.8672},{"date":"2023-11-29","close":69059.7109},{"date":"2023-11-30","close":70923.9062},{"date":"2023-12-01","close":69483.3906},{"date":"2023-12-04","close":69398.6562},{"date":"2023-12-05","close":69568.125},{"date":"2023-12-06","close":71178.1016},{"date":"2023-12-07","close":70923.9062},{"date":"2023-12-08","close":71940.7344},{"date":"2023-12-11","close":72703.3516},{"date":"2023-12-12","close":74313.3359},{"date":"2023-12-13","close":74991.2266},{"date":"2023-12-14","close":74567.5391},{"date":"2023-12-15","close":71347.5781},{"date":"2023-12-18","close":69313.9219},{"date":"2023-12-19","close":69144.4453},{"date":"2023-12-20","close":69907.0781},{"date":"2023-12-21","close":69144.4453},{"date":"2023-12-22","close":68551.2969},{"date":"2023-12-26","close":70076.5391},{"date":"2023-12-27","close":69822.3359},{"date":"2023-12-28","close":70923.9062},{"date":"2024-01-02","close":69144.4453},{"date":"2024-01-03","close":68551.2969},{"date":"2024-01-04","close":67110.7891},{"date":"2024-01-05","close":67026.0469},{"date":"2024-01-08","close":67110.7891},{"date":"2024-01-09","close":66856.5781},{"date":"2024-01-10","close":65670.2812},{"date":"2024-01-11","close":64992.3906},{"date":"2024-01-12","close":66941.3125},{"date":"2024-01-15","close":69313.9219},{"date":"2024-01-16","close":67873.4062},{"date":"2024-01-17","close":67534.4688},{"date":"2024-01-18","close":66602.375},{"date":"2024-01-19","close":64314.5039},{"date":"2024-01-22","close":65416.0742},{"date":"2024-01-23","close":65670.2812},{"date":"2024-01-24","close":67534.4688},{"date":"2024-01-25","close":68297.0938},{"date":"2024-01-26","close":68297.0938},{"date":"2024-01-29","close":71771.2578},{"date":"2024-01-30","close":71347.5781},{"date":"2024-01-31","close":74482.8047},{"date":"2024-02-01","close":77872.2344},{"date":"2024-02-02","close":84057.9531},{"date":"2024-02-05","close":83803.75},{"date":"2024-02-06","close":83888.4844},{"date":"2024-02-07","close":82871.6562},{"date":"2024-02-08","close":82786.9219},{"date":"2024-02-13","close":82024.2969},{"date":"2024-02-14","close":80668.5234},{"date":"2024-02-15","close":80668.5234},{"date":"2024-02-16","close":84735.8438},{"date":"2024-02-19","close":86515.2969},{"date":"2024-02-20","close":84057.9531},{"date":"2024-02-21","close":82956.3906},{"date":"2024-02-22","close":79312.7422},{"date":"2024-02-23","close":82871.6562},{"date":"2024-02-26","close":80499.0469},{"date":"2024-02-27","close":77956.9766},{"date":"2024-02-28","close":81176.9375},{"date":"2024-02-29","close":83719.0156},{"date":"2024-03-04","close":83973.2188},{"date":"2024-03-05","close":83041.125},{"date":"2024-03-06","close":81431.1406},{"date":"2024-03-07","close":82532.7109},{"date":"2024-03-08","close":82363.2422},{"date":"2024-03-11","close":81770.0938},{"date":"2024-03-12","close":81515.8828},{"date":"2024-03-13","close":82109.0312},{"date":"2024-03-14","close":89989.4609},{"date":"2024-03-15","close":86345.8281},{"date":"2024-03-18","close":85837.4062},{"date":"2024-03-19","close":84735.8438},{"date":"2024-03-20","close":85329.0},{"date":"2024-03-21","close":87362.6562},{"date":"2024-03-22","close":87786.3281},{"date":"2024-03-25","close":88548.9609},{"date":"2024-03-26","close":87447.3906},{"date":"2024-03-27","close":85583.1953},{"date":"2024-03-28","close":86119.7734},{"date":"2024-03-29","close":84688.9219},{"date":"2024-04-01","close":83347.4844},{"date":"2024-04-02","close":85136.0625},{"date":"2024-04-03","close":84778.3438},{"date":"2024-04-04","close":85046.6328},{"date":"2024-04-05","close":86298.6328},{"date":"2024-04-08","close":85583.2031},{"date":"2024-04-09","close":85762.0625},{"date":"2024-04-11","close":85404.3438},{"date":"2024-04-12","close":78786.625},{"date":"2024-04-15","close":81022.3438},{"date":"2024-04-16","close":79323.1953},{"date":"2024-04-17","close":78786.625},{"date":"2024-04-18","close":79412.625},{"date":"2024-04-19","close":78250.0547},{"date":"2024-04-22","close":83436.9141},{"date":"2024-04-23","close":85404.3438},{"date":"2024-04-24","close":84241.7734},{"date":"2024-04-25","close":85762.0625},{"date":"2024-04-26","close":89339.2031},{"date":"2024-04-29","close":89160.3438},{"date":"2024-04-30","close":87014.0625},{"date":"2024-05-02","close":83436.9141},{"date":"2024-05-03","close":83347.4844},{"date":"2024-05-07","close":85136.0625},{"date":"2024-05-08","close":86924.6328},{"date":"2024-05-09","close":85404.3438},{"date":"2024-05-10","close":87640.0625},{"date":"2024-05-13","close":88355.4922},{"date":"2024-05-14","close":93095.2031},{"date":"2024-05-16","close":99712.9297},{"date":"2024-05-17","close":97566.6406},{"date":"2024-05-20","close":98818.6406},{"date":"2024-05-21","close":95420.3516},{"date":"2024-05-22","close":89875.7734},{"date":"2024-05-23","close":88713.2031},{"date":"2024-05-24","close":89249.7734},{"date":"2024-05-27","close":88892.0625},{"date":"2024-05-28","close":90322.9219},{"date":"2024-05-29","close":91753.7812},{"date":"2024-05-30","close":91574.9219},{"date":"2024-05-31","close":92558.6328},{"date":"2024-06-03","close":94257.7812},{"date":"2024-06-04","close":93631.7812},{"date":"2024-06-05","close":93184.6328},{"date":"2024-06-07","close":94436.6406},{"date":"2024-06-10","close":95509.7812},{"date":"2024-06-11","close":93989.5},{"date":"2024-06-12","close":92111.4922},{"date":"2024-06-13","close":92290.3516},{"date":"2024-06-14","close":92826.9219},{"date":"2024-06-17","close":92200.9219},{"date":"2024-06-18","close":92469.2031},{"date":"2024-06-19","close":94973.2109},{"date":"2024-06-20","close":98997.5},{"date":"2024-06-21","close":99355.2109},{"date":"2024-06-24","close":96314.6328},{"date":"2024-06-25","close":98460.9297},{"date":"2024-06-26","close":98371.5},{"date":"2024-06-27","close":98639.7812},{"date":"2024-06-28","close":102395.7812},{"date":"2024-07-01","close":97477.2109},{"date":"2024-07-02","close":102306.3594},{"date":"2024-07-03","close":99712.9297},{"date":"2024-07-04","close":102395.7812},{"date":"2024-07-05","close":103290.0781},{"date":"2024-07-08","close":98997.5},{"date":"2024-07-09","close":94615.5},{"date":"2024-07-10","close":95867.4922},{"date":"2024-07-11","close":97208.9297},{"date":"2024-07-12","close":96672.3594},{"date":"2024-07-15","close":94615.5},{"date":"2024-07-16","close":94168.3516},{"date":"2024-07-17","close":93631.7812},{"date":"2024-07-18","close":93721.2109},{"date":"2024-07-19","close":94615.5},{"date":"2024-07-22","close":94436.6406},{"date":"2024-07-23","close":95062.6406},{"date":"2024-07-24","close":95062.6406},{"date":"2024-07-25","close":93810.6406},{"date":"2024-07-26","close":95688.6406},{"date":"2024-07-29","close":97208.9297},{"date":"2024-07-30","close":96851.2109},{"date":"2024-07-31","close":98818.6406},{"date":"2024-08-01","close":97566.6406},{"date":"2024-08-02","close":93005.7734},{"date":"2024-08-05","close":85672.6328},{"date":"2024-08-06","close":88534.3516},{"date":"2024-08-07","close":92379.7812},{"date":"2024-08-08","close":91306.6406},{"date":"2024-08-09","close":91038.3516},{"date":"2024-08-12","close":91217.2109},{"date":"2024-08-13","close":95330.9219},{"date":"2024-08-14","close":91217.2109},{"date":"2024-08-16","close":94794.3516},{"date":"2024-08-19","close":99891.7891},{"date":"2024-08-20","close":108655.7891},{"date":"2024-08-21","close":110176.0781},{"date":"2024-08-22","close":107850.9297},{"date":"2024-08-23","close":106688.3672},{"date":"2024-08-26","close":105525.7891},{"date":"2024-08-27","close":106420.0781},{"date":"2024-08-28","close":106420.0781},{"date":"2024-08-29","close":105078.6406},{"date":"2024-08-30","close":103737.2188},{"date":"2024-09-02","close":105436.3594},{"date":"2024-09-03","close":108298.0781},{"date":"2024-09-04","close":105972.9375},{"date":"2024-09-05","close":105615.2188},{"date":"2024-09-06","close":105346.9297},{"date":"2024-09-09","close":101054.3594},{"date":"2024-09-10","close":102485.2109},{"date":"2024-09-11","close":97566.6406},{"date":"2024-09-12","close":99623.5},{"date":"2024-09-13","close":100696.6406},{"date":"2024-09-19","close":101590.9297},{"date":"2024-09-20","close":99802.3594},{"date":"2024-09-23","close":99086.9219},{"date":"2024-09-24","close":101859.2109},{"date":"2024-09-25","close":95152.0703},{"date":"2024-09-26","close":100070.6484},{"date":"2024-09-27","close":102485.2109},{"date":"2024-09-30","close":100428.3594},{"date":"2024-10-02","close":97298.3594},{"date":"2024-10-04","close":99534.0703},{"date":"2024-10-07","close":102038.0703},{"date":"2024-10-08","close":98550.3516},{"date":"2024-10-10","close":100160.0703},{"date":"2024-10-11","close":101322.6406},{"date":"2024-10-14","close":101322.6406},{"date":"2024-10-15","close":103200.6484},{"date":"2024-10-16","close":104094.9297},{"date":"2024-10-17","close":101233.2109},{"date":"2024-10-18","close":97924.3594},{"date":"2024-10-21","close":99981.2188},{"date":"2024-10-22","close":101590.9297},{"date":"2024-10-23","close":103290.0781},{"date":"2024-10-24","close":98371.5},{"date":"2024-10-25","close":101590.9297},{"date":"2024-10-28","close":98908.0703},{"date":"2024-10-29","close":101590.9297},{"date":"2024-10-30","close":99265.7812},{"date":"2024-10-31","close":97745.5},{"date":"2024-11-01","close":98371.5},{"date":"2024-11-04","close":100607.2188},{"date":"2024-11-05","close":98460.9297},{"date":"2024-11-06","close":100428.3594},{"date":"2024-11-07","close":100428.3594},{"date":"2024-11-08","close":97030.0703},{"date":"2024-11-11","close":97208.9297},{"date":"2024-11-12","close":93005.7734},{"date":"2024-11-13","close":94257.7812},{"date":"2024-11-14","close":94347.2109},{"date":"2024-11-15","close":90859.4922},{"date":"2024-11-18","close":94615.5},{"date":"2024-11-19","close":95778.0625},{"date":"2024-11-20","close":96404.0625},{"date":"2024-11-21","close":95867.4922},{"date":"2024-11-22","close":97030.0703},{"date":"2024-11-25","close":97745.5},{"date":"2024-11-26","close":92379.7812},{"date":"2024-11-27","close":96135.7812},{"date":"2024-11-28","close":96940.6406},{"date":"2024-11-29","close":97656.0703},{"date":"2024-12-02","close":97745.5},{"date":"2024-12-03","close":101680.3594},{"date":"2024-12-04","close":95867.4922},{"date":"2024-12-05","close":92469.2031},{"date":"2024-12-06","close":93900.0703},{"date":"2024-12-09","close":90322.9219},{"date":"2024-12-10","close":93452.9297},{"date":"2024-12-11","close":94257.7812},{"date":"2024-12-12","close":95778.0625},{"date":"2024-12-13","close":97208.9297},{"date":"2024-12-16","close":92111.4922},{"date":"2024-12-17","close":92290.3516},{"date":"2024-12-18","close":92648.0625},{"date":"2024-12-19","close":93095.2031},{"date":"2024-12-20","close":89696.9219},{"date":"2024-12-23","close":93631.7812},{"date":"2024-12-24","close":94436.6406},{"date":"2024-12-26","close":94168.3516},{"date":"2024-12-27","close":93095.2031},{"date":"2024-12-30","close":91932.6328},{"date":"2025-01-02","close":91753.7812},{"date":"2025-01-03","close":91753.7812},{"date":"2025-01-06","close":92737.4922},{"date":"2025-01-07","close":89786.3438},{"date":"2025-01-08","close":89965.2031},{"date":"2025-01-09","close":90948.9219},{"date":"2025-01-10","close":90591.2109},{"date":"2025-01-13","close":89249.7734},{"date":"2025-01-14","close":82006.0625},{"date":"2025-01-15","close":84957.2031},{"date":"2025-01-16","close":85493.7734},{"date":"2025-01-17","close":83884.0625},{"date":"2025-01-20","close":83884.0625},{"date":"2025-01-21","close":83436.9141},{"date":"2025-01-22","close":81916.6328},{"date":"2025-01-23","close":82095.4844},{"date":"2025-01-24","close":81916.6328},{"date":"2025-01-31","close":86835.2031},{"date":"2025-02-03","close":88355.4922},{"date":"2025-02-04","close":89428.6328},{"date":"2025-02-05","close":88444.9219},{"date":"2025-02-06","close":89786.3438},{"date":"2025-02-07","close":90501.7812},{"date":"2025-02-10","close":89965.2031},{"date":"2025-02-11","close":89607.4922},{"date":"2025-02-12","close":90322.9219},{"date":"2025-02-13","close":87908.3516},{"date":"2025-02-14","close":91306.6406},{"date":"2025-02-17","close":92022.0625},{"date":"2025-02-18","close":92290.3516},{"date":"2025-02-19","close":90233.5},{"date":"2025-02-20","close":90144.0625},{"date":"2025-02-21","close":88444.9219},{"date":"2025-02-24","close":87640.0625},{"date":"2025-02-25","close":84867.7734},{"date":"2025-02-26","close":84420.6328},{"date":"2025-02-27","close":83615.7734},{"date":"2025-02-28","close":81737.7734},{"date":"2025-03-04","close":82006.0625},{"date":"2025-03-05","close":82900.3438},{"date":"2025-03-06","close":83526.3438},{"date":"2025-03-07","close":81827.2031},{"date":"2025-03-10","close":83705.1953},{"date":"2025-03-11","close":83705.1953},{"date":"2025-03-12","close":86924.6328},{"date":"2025-03-13","close":85940.9141},{"date":"2025-03-14","close":84867.7734},{"date":"2025-03-17","close":85136.0625},{"date":"2025-03-18","close":86656.3438},{"date":"2025-03-19","close":88176.6328},{"date":"2025-03-20","close":87192.9219},{"date":"2025-03-21","close":87371.7812},{"date":"2025-03-24","close":87729.4922},{"date":"2025-03-25","close":87640.0625},{"date":"2025-03-26","close":87640.0625},{"date":"2025-03-27","close":86871.2891},{"date":"2025-03-28","close":84853.2578},{"date":"2025-03-31","close":85141.5469},{"date":"2025-04-01","close":85622.0312},{"date":"2025-04-02","close":84564.9688},{"date":"2025-04-03","close":83411.8125},{"date":"2025-04-04","close":82739.1328},{"date":"2025-04-07","close":78991.3672},{"date":"2025-04-08","close":76973.3438},{"date":"2025-04-09","close":75820.1875},{"date":"2025-04-10","close":80048.4297},{"date":"2025-04-11","close":80240.625},{"date":"2025-04-14","close":80913.3047},{"date":"2025-04-15","close":83604.0078},{"date":"2025-04-16","close":81778.1719},{"date":"2025-04-17","close":81201.5938},{"date":"2025-04-18","close":81874.2656},{"date":"2025-04-21","close":82546.9453},{"date":"2025-04-22","close":82835.2344},{"date":"2025-04-23","close":84853.2578},{"date":"2025-04-24","close":84372.7812},{"date":"2025-04-25","close":83988.3906},{"date":"2025-04-28","close":84084.4844},{"date":"2025-04-29","close":85910.3203},{"date":"2025-04-30","close":87640.0625},{"date":"2025-05-02","close":89273.7031},{"date":"2025-05-07","close":87736.1562},{"date":"2025-05-08","close":87255.6719},{"date":"2025-05-09","close":86679.0938},{"date":"2025-05-12","close":88697.125},{"date":"2025-05-13","close":88889.3125},{"date":"2025-05-14","close":88985.4141},{"date":"2025-05-15","close":93501.9531},{"date":"2025-05-16","close":93309.7578},{"date":"2025-05-19","close":92348.7891},{"date":"2025-05-20","close":92252.6953},{"date":"2025-05-21","close":93405.8516},{"date":"2025-05-22","close":91387.8281},{"date":"2025-05-23","close":92829.2734},{"date":"2025-05-26","close":94847.3047},{"date":"2025-05-27","close":94366.8203},{"date":"2025-05-28","close":95423.8828},{"date":"2025-05-29","close":97634.1016},{"date":"2025-05-30","close":96577.0391},{"date":"2025-06-02","close":94462.9141},{"date":"2025-06-04","close":99652.1328},{"date":"2025-06-05","close":101766.2578},{"date":"2025-06-09","close":104072.5703},{"date":"2025-06-10","close":103688.1875},{"date":"2025-06-11","close":107339.8516},{"date":"2025-06-12","close":114162.7109},{"date":"2025-06-13","close":108493.0156},{"date":"2025-06-16","close":112817.3594},{"date":"2025-06-17","close":113586.1328},{"date":"2025-06-18","close":111664.2031},{"date":"2025-06-19","close":112048.5859},{"date":"2025-06-20","close":115508.0625},{"date":"2025-06-23","close":114451.0},{"date":"2025-06-24","close":117333.8984},{"date":"2025-06-25","close":117429.9922},{"date":"2025-06-26","close":119736.3125},{"date":"2025-06-27","close":117526.0859},{"date":"2025-06-30","close":118487.0547},{"date":"2025-07-01","close":120889.4688},{"date":"2025-07-02","close":118871.4453},{"date":"2025-07-03","close":118583.1484},{"date":"2025-07-04","close":118583.1484},{"date":"2025-07-07","close":119832.4062},{"date":"2025-07-08","close":123484.0781},{"date":"2025-07-09","close":128192.8047},{"date":"2025-07-10","close":131364.0},{"date":"2025-07-11","close":133382.0156},{"date":"2025-07-14","close":139724.3906},{"date":"2025-07-15","close":137321.9844},{"date":"2025-07-16","close":132517.1562},{"date":"2025-07-17","close":135976.625},{"date":"2025-07-18","close":132324.9531},{"date":"2025-07-21","close":131460.0938},{"date":"2025-07-22","close":130210.8359},{"date":"2025-07-23","close":128577.1953},{"date":"2025-07-24","close":126847.4531},{"date":"2025-07-25","close":128961.5781},{"date":"2025-07-28","close":123291.8828},{"date":"2025-07-29","close":124637.2344},{"date":"2025-07-30","close":124733.3281},{"date":"2025-07-31","close":123003.5938},{"date":"2025-08-01","close":117718.2812},{"date":"2025-08-04","close":118102.6719},{"date":"2025-08-05","close":120601.1797},{"date":"2025-08-06","close":123195.7891},{"date":"2025-08-07","close":124348.9453},{"date":"2025-08-08","close":122619.2109},{"date":"2025-08-11","close":120312.8906},{"date":"2025-08-12","close":122234.8203},{"date":"2025-08-13","close":122907.5},{"date":"2025-08-14","close":123868.4609},{"date":"2025-08-18","close":125021.625},{"date":"2025-08-19","close":124156.75},{"date":"2025-08-20","close":125117.7188},{"date":"2025-08-21","close":124348.9453},{"date":"2025-08-22","close":126174.7812},{"date":"2025-08-25","close":126463.0703},{"date":"2025-08-26","close":125598.2031},{"date":"2025-08-27","close":126366.9766},{"date":"2025-08-28","close":126847.4531},{"date":"2025-08-29","close":126751.3594},{"date":"2025-09-01","close":132324.9531},{"date":"2025-09-02","close":133574.2188},{"date":"2025-09-03","close":131267.8906},{"date":"2025-09-04","close":132036.6719},{"date":"2025-09-05","close":133189.8281},{"date":"2025-09-08","close":133670.3125},{"date":"2025-09-09","close":134150.7969},{"date":"2025-09-10","close":139820.4844},{"date":"2025-09-11","close":139628.2969},{"date":"2025-09-12","close":139340.0156},{"date":"2025-09-15","close":139051.7188},{"date":"2025-09-16","close":137321.9844},{"date":"2025-09-17","close":136072.7188},{"date":"2025-09-18","close":132901.5312},{"date":"2025-09-19","close":140800.0},{"date":"2025-09-22","close":136937.5938},{"date":"2025-09-23","close":136457.1094},{"date":"2025-09-24","close":134439.0781},{"date":"2025-09-25","close":134246.8906},{"date":"2025-09-26","close":133382.0156},{"date":"2025-09-29","close":135592.25},{"date":"2025-09-30","close":133093.7344},{"date":"2025-10-01","close":131075.7031},{"date":"2025-10-02","close":130691.3203},{"date":"2025-10-10","close":127904.5156},{"date":"2025-10-13","close":128000.6172},{"date":"2025-10-14","close":127520.1328},{"date":"2025-10-15","close":128385.0},{"date":"2025-10-16","close":128961.5781},{"date":"2025-10-17","close":124925.5234},{"date":"2025-10-20","close":127424.0312},{"date":"2025-10-21","close":125694.2969},{"date":"2025-10-22","close":126655.2656},{"date":"2025-10-23","close":127424.0312},{"date":"2025-10-24","close":127039.6484},{"date":"2025-10-27","close":128577.1953},{"date":"2025-10-28","close":127135.7422},{"date":"2025-10-29","close":124445.0391},{"date":"2025-10-30","close":123195.7891},{"date":"2025-10-31","close":121850.4375},{"date":"2025-11-03","close":120601.1797},{"date":"2025-11-04","close":121946.5312},{"date":"2025-11-05","close":123291.8828},{"date":"2025-11-06","close":133574.2188},{"date":"2025-11-07","close":133382.0156},{"date":"2025-11-10","close":134919.5625},{"date":"2025-11-11","close":135496.1406},{"date":"2025-11-12","close":137514.1719},{"date":"2025-11-13","close":138379.0469},{"date":"2025-11-14","close":127231.8438},{"date":"2025-11-17","close":121177.7578},{"date":"2025-11-18","close":117333.8984},{"date":"2025-11-19","close":115604.1562},{"date":"2025-11-20","close":115411.9688},{"date":"2025-11-21","close":114643.1953},{"date":"2025-11-24","close":115700.2578},{"date":"2025-11-25","close":115219.7734},{"date":"2025-11-26","close":120120.6953},{"date":"2025-11-27","close":121081.6641},{"date":"2025-11-28","close":119640.2109},{"date":"2025-12-01","close":122234.8203},{"date":"2025-12-02","close":122523.1094},{"date":"2025-12-03","close":122427.0156},{"date":"2025-12-04","close":120505.0859},{"date":"2025-12-05","close":120312.8906},{"date":"2025-12-08","close":117429.9922},{"date":"2025-12-09","close":116949.5078},{"date":"2025-12-10","close":115219.7734},{"date":"2025-12-11","close":115411.9688},{"date":"2025-12-12","close":118006.5703},{"date":"2025-12-15","close":118006.5703},{"date":"2025-12-16","close":118871.4453},{"date":"2025-12-17","close":120889.4688},{"date":"2025-12-18","close":118294.8594},{"date":"2025-12-19","close":118871.4453},{"date":"2025-12-22","close":121658.2422},{"date":"2025-12-23","close":123772.3672},{"date":"2025-12-24","close":124637.2344},{"date":"2025-12-26","close":123580.1719},{"date":"2025-12-29","close":123964.5625},{"date":"2025-12-30","close":125982.5859},{"date":"2026-01-02","close":122811.3984},{"date":"2026-01-05","close":123772.3672},{"date":"2026-01-06","close":122234.8203},{"date":"2026-01-07","close":119832.4062},{"date":"2026-01-08","close":118775.3438},{"date":"2026-01-09","close":118775.3438},{"date":"2026-01-12","close":118102.6719},{"date":"2026-01-13","close":116084.6406},{"date":"2026-01-14","close":117141.7031},{"date":"2026-01-15","close":117910.4766},{"date":"2026-01-16","close":118967.5391},{"date":"2026-01-19","close":119159.7344},{"date":"2026-01-20","close":123868.4609},{"date":"2026-01-21","close":124060.6562},{"date":"2026-01-22","close":123964.5625},{"date":"2026-01-23","close":124925.5234},{"date":"2026-01-26","close":123580.1719},{"date":"2026-01-27","close":128096.7109},{"date":"2026-01-28","close":131171.7969},{"date":"2026-01-29","close":137706.3594},{"date":"2026-01-30","close":137033.6875},{"date":"2026-02-02","close":135400.0469},{"date":"2026-02-03","close":135592.25},{"date":"2026-02-04","close":146835.5469},{"date":"2026-02-05","close":153466.2031},{"date":"2026-02-06","close":157694.4531},{"date":"2026-02-09","close":162018.7969},{"date":"2026-02-10","close":165093.8906},{"date":"2026-02-11","close":170859.6719},{"date":"2026-02-12","close":179412.2656},{"date":"2026-02-13","close":174991.8281},{"date":"2026-02-19","close":176241.0938},{"date":"2026-02-20","close":184793.6875},{"date":"2026-02-23","close":194115.0469},{"date":"2026-02-24","close":188349.25},{"date":"2026-02-25","close":187580.4844},{"date":"2026-02-26","close":197478.4219},{"date":"2026-02-27","close":175952.7969},{"date":"2026-03-03","close":179412.2656},{"date":"2026-03-04","close":168649.4531},{"date":"2026-03-05","close":183160.0312},{"date":"2026-03-06","close":181045.9219},{"date":"2026-03-09","close":172973.7969},{"date":"2026-03-10","close":176337.1875},{"date":"2026-03-11","close":176048.8906},{"date":"2026-03-12","close":171051.875},{"date":"2026-03-13","close":170379.2031},{"date":"2026-03-16","close":169802.6094},{"date":"2026-03-17","close":172108.9375},{"date":"2026-03-18","close":182391.2656},{"date":"2026-03-19","close":177298.1406},{"date":"2026-03-20","close":179412.2656},{"date":"2026-03-23","close":169898.7188},{"date":"2026-03-24","close":176529.375},{"date":"2026-03-25","close":187100.0},{"date":"2026-03-26","close":175900.0},{"date":"2026-03-27","close":172900.0},{"date":"2026-03-30","close":164200.0},{"date":"2026-03-31","close":163800.0},{"date":"2026-04-01","close":168100.0},{"date":"2026-04-02","close":162200.0},{"date":"2026-04-03","close":162000.0},{"date":"2026-04-06","close":163000.0},{"date":"2026-04-07","close":160300.0},{"date":"2026-04-08","close":167800.0},{"date":"2026-04-09","close":162400.0},{"date":"2026-04-10","close":169300.0},{"date":"2026-04-13","close":167200.0},{"date":"2026-04-14","close":171500.0},{"date":"2026-04-15","close":164800.0},{"date":"2026-04-16","close":170000.0},{"date":"2026-04-17","close":173300.0},{"date":"2026-04-20","close":172600.0},{"date":"2026-04-21","close":170700.0},{"date":"2026-04-22","close":172100.0},{"date":"2026-04-23","close":173500.0},{"date":"2026-04-24","close":175000.0},{"date":"2026-04-27","close":171300.0},{"date":"2026-04-28","close":173500.0},{"date":"2026-04-29","close":172200.0},{"date":"2026-04-30","close":167600.0},{"date":"2026-05-04","close":166800.0},{"date":"2026-05-06","close":162000.0},{"date":"2026-05-07","close":165000.0},{"date":"2026-05-08","close":164600.0},{"date":"2026-05-11","close":162200.0},{"date":"2026-05-12","close":161500.0},{"date":"2026-05-13","close":160800.0},{"date":"2026-05-14","close":173000.0},{"date":"2026-05-15","close":164500.0},{"date":"2026-05-18","close":160600.0},{"date":"2026-05-19","close":164100.0},{"date":"2026-05-20","close":156300.0},{"date":"2026-05-21","close":155400.0},{"date":"2026-05-22","close":154500.0},{"date":"2026-05-26","close":148600.0},{"date":"2026-05-27","close":144500.0},{"date":"2026-05-28","close":141100.0},{"date":"2026-05-29","close":143100.0},{"date":"2026-06-01","close":141000.0},{"date":"2026-06-02","close":145500.0},{"date":"2026-06-04","close":144700.0},{"date":"2026-06-05","close":142400.0},{"date":"2026-06-08","close":136200.0},{"date":"2026-06-09","close":143800.0},{"date":"2026-06-10","close":142500.0},{"date":"2026-06-11","close":140000.0},{"date":"2026-06-12","close":148200.0},{"date":"2026-06-15","close":152400.0},{"date":"2026-06-16","close":153400.0},{"date":"2026-06-17","close":151500.0},{"date":"2026-06-18","close":149900.0},{"date":"2026-06-19","close":144900.0},{"date":"2026-06-22","close":141300.0},{"date":"2026-06-23","close":139000.0},{"date":"2026-06-24","close":137300.0},{"date":"2026-06-25","close":136000.0},{"date":"2026-06-26","close":131500.0},{"date":"2026-06-29","close":135700.0},{"date":"2026-06-30","close":133900.0},{"date":"2026-07-01","close":136100.0},{"date":"2026-07-02","close":145500.0},{"date":"2026-07-03","close":146800.0},{"date":"2026-07-06","close":145900.0},{"date":"2026-07-07","close":150100.0},{"date":"2026-07-08","close":151400.0},{"date":"2026-07-09","close":146500.0},{"date":"2026-07-10","close":155800.0},{"date":"2026-07-13","close":159100.0},{"date":"2026-07-14","close":161000.0},{"date":"2026-07-15","close":162500.0},{"date":"2026-07-16","close":163000.0},{"date":"2026-07-20","close":159000.0},{"date":"2026-07-21","close":161700.0},{"date":"2026-07-22","close":165400.0},{"date":"2026-07-23","close":165400.0},{"date":"2026-07-24","close":167900.0},{"date":"2026-07-27","close":163400.0},{"date":"2026-07-28","close":159000.0},{"date":"2026-07-29","close":154700.0},{"date":"2026-07-30","close":162900.0},{"date":"2026-07-31","close":157000.0},{"date":"2026-08-03","close":156600.0},{"date":"2026-08-04","close":154800.0},{"date":"2026-08-05","close":155600.0},{"date":"2026-08-06","close":159800.0},{"date":"2026-08-07","close":165900.0},{"date":"2026-08-10","close":162300.0},{"date":"2026-08-11","close":164500.0},{"date":"2026-08-12","close":159000.0},{"date":"2026-08-13","close":166600.0},{"date":"2026-08-14","close":176800.0},{"date":"2026-08-18","close":182000.0},{"date":"2026-08-19","close":187500.0},{"date":"2026-08-20","close":177400.0},{"date":"2026-08-21","close":177800.0},{"date":"2026-08-24","close":180500.0},{"date":"2026-08-25","close":182500.0},{"date":"2026-08-26","close":186700.0},{"date":"2026-08-27","close":184000.0},{"date":"2026-08-28","close":187400.0},{"date":"2026-08-31","close":181100.0},{"date":"2026-09-01","close":192600.0},{"date":"2026-09-02","close":190900.0},{"date":"2026-09-03","close":203000.0},{"date":"2026-09-04","close":195700.0},{"date":"2026-09-07","close":192400.0},{"date":"2026-09-08","close":187300.0},{"date":"2026-09-09","close":186100.0},{"date":"2026-09-10","close":186200.0},{"date":"2026-09-11","close":191700.0},{"date":"2026-09-14","close":191600.0},{"date":"2026-09-15","close":187200.0},{"date":"2026-09-16","close":187000.0},{"date":"2026-09-17","close":193800.0},{"date":"2026-09-18","close":188500.0},{"date":"2026-09-21","close":189300.0},{"date":"2026-09-22","close":185100.0},{"date":"2026-09-23","close":184000.0},{"date":"2026-09-28","close":190300.0},{"date":"2026-09-29","close":191400.0},{"date":"2026-09-30","close":185400.0},{"date":"2026-10-01","close":183000.0},{"date":"2026-10-02","close":182500.0},{"date":"2026-10-06","close":183100.0},{"date":"2026-10-07","close":186400.0},{"date":"2026-10-08","close":186100.0},{"date":"2026-10-12","close":192900.0},{"date":"2026-10-13","close":194400.0},{"date":"2026-10-14","close":186000.0},{"date":"2026-10-15","close":187000.0},{"date":"2026-10-16","close":182300.0},{"date":"2026-10-19","close":185600.0},{"date":"2026-10-20","close":190200.0},{"date":"2026-10-21","close":185800.0},{"date":"2026-10-22","close":186300.0},{"date":"2026-10-23","close":182000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9503.0,"foreign_net":-20706.0,"institution_net":30209.0},{"date":"2026-10-21","retail_net":7964.0,"foreign_net":14885.0,"institution_net":-22849.0},{"date":"2026-10-20","retail_net":-5238.0,"foreign_net":-127277.0,"institution_net":132515.0},{"date":"2026-10-19","retail_net":-11494.0,"foreign_net":-7138.0,"institution_net":18632.0},{"date":"2026-10-16","retail_net":15056.0,"foreign_net":-157993.0,"institution_net":142937.0},{"date":"2026-10-15","retail_net":-15400.0,"foreign_net":-9959.0,"institution_net":25359.0},{"date":"2026-10-14","retail_net":6812.0,"foreign_net":-178066.0,"institution_net":171254.0},{"date":"2026-10-13","retail_net":-4683.0,"foreign_net":-142171.0,"institution_net":146854.0},{"date":"2026-10-12","retail_net":-10326.0,"foreign_net":-21023.0,"institution_net":31349.0},{"date":"2026-10-08","retail_net":7185.0,"foreign_net":2885.0,"institution_net":-10070.0},{"date":"2026-10-07","retail_net":-21753.0,"foreign_net":29839.0,"institution_net":-8086.0},{"date":"2026-10-06","retail_net":1731.0,"foreign_net":9349.0,"institution_net":-11080.0},{"date":"2026-10-02","retail_net":2466.0,"foreign_net":21662.0,"institution_net":-24128.0},{"date":"2026-10-01","retail_net":6537.0,"foreign_net":11469.0,"institution_net":-18006.0},{"date":"2026-09-30","retail_net":14383.0,"foreign_net":-22430.0,"institution_net":8047.0},{"date":"2026-09-29","retail_net":-2745.0,"foreign_net":3696.0,"institution_net":-951.0},{"date":"2026-09-28","retail_net":-12884.0,"foreign_net":-13021.0,"institution_net":25905.0},{"date":"2026-09-23","retail_net":3373.0,"foreign_net":1212.0,"institution_net":-4585.0},{"date":"2026-09-22","retail_net":11271.0,"foreign_net":11083.0,"institution_net":-22354.0},{"date":"2026-09-21","retail_net":3749.0,"foreign_net":-20273.0,"institution_net":16524.0},{"date":"2026-09-18","retail_net":12015.0,"foreign_net":18079.0,"institution_net":-30094.0},{"date":"2026-09-17","retail_net":-7789.0,"foreign_net":-38912.0,"institution_net":46701.0},{"date":"2026-09-16","retail_net":4876.0,"foreign_net":-24404.0,"institution_net":19528.0},{"date":"2026-09-15","retail_net":12831.0,"foreign_net":5566.0,"institution_net":-18397.0},{"date":"2026-09-14","retail_net":6942.0,"foreign_net":-37489.0,"institution_net":30547.0},{"date":"2026-09-11","retail_net":-9523.0,"foreign_net":-34206.0,"institution_net":43729.0},{"date":"2026-09-10","retail_net":804.0,"foreign_net":21792.0,"institution_net":-22596.0},{"date":"2026-09-09","retail_net":8704.0,"foreign_net":-49369.0,"institution_net":40665.0},{"date":"2026-09-08","retail_net":12327.0,"foreign_net":-23548.0,"institution_net":11221.0},{"date":"2026-09-07","retail_net":4523.0,"foreign_net":-7731.0,"institution_net":3208.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-9503.0,"foreign_net":-20706.0,"institution_net":30209.0},"d3":{"retail_net":-6777.0,"foreign_net":-133098.0,"institution_net":139875.0},"d7":{"retail_net":-11803.0,"foreign_net":-486254.0,"institution_net":498057.0},"d14":{"retail_net":-30646.0,"foreign_net":-574244.0,"institution_net":604890.0},"d30":{"retail_net":32211.0,"foreign_net":-784199.0,"institution_net":751988.0}},"analysis":"최근 5일 외국인 순매수 -29.82만, 기관 순매수 30.14만. 30일 누적: 외국인 -78.42만, 기관 75.20만.","foreign_flow":-298229.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":301444.0},"insider_trades":[],"price_analysis":{"current":183300.0,"low_30d":179600.0,"support":181520.0,"high_30d":198800.0,"change_1d":-1.6,"change_7d":-0.8,"change_30d":-1.7,"resistance":196880.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.65,"per":3.4,"quarter":"2024-Q2"},{"pbr":0.63,"per":3.29,"quarter":"2024-Q3"},{"pbr":0.61,"per":3.25,"quarter":"2024-Q4"},{"pbr":0.65,"per":3.27,"quarter":"2025-Q1"},{"pbr":0.82,"per":4.45,"quarter":"2025-Q2"},{"pbr":0.82,"per":5.45,"quarter":"2025-Q3"},{"pbr":0.71,"per":4.61,"quarter":"2025-Q4"},{"pbr":0.87,"per":6.71,"quarter":"2026-Q1"},{"pbr":0.59,"per":4.68,"quarter":"2026-Q2"},{"pbr":0.86,"per":6.4,"quarter":"현재"}],"timeline":[{"close":102395.7812,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":100428.3594,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":91932.6328,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":85141.5469,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":118487.0547,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":133093.7344,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":125982.5859,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":163800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":133900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.71,"pbr_5y_low":0.59,"per_5y_avg":4.35,"per_5y_low":3.25,"current_pbr":0.86,"current_per":6.4,"pbr_5y_high":0.87,"per_5y_high":6.71,"pbr_5y_median":0.65,"per_5y_median":4.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.4%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 6.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.81,"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":12.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.19,"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":0.65,"per":3.4,"close":102395.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":3.29,"close":100428.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":3.25,"close":91932.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":3.27,"close":85141.5469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.82,"per":4.45,"close":118487.0547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":5.45,"close":133093.7344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":4.61,"close":125982.5859,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":6.71,"close":163800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":4.68,"close":133900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.4배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"6.2%"}],"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":14169.0,"pbr":null,"per":null,"roa":0.010744788780994777,"roe":0.06244926990323705,"revenue":5100077000000.0,"market_cap":null,"net_income":876864000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":81608305000000.0,"total_equity":14041221000000.0,"profit_margin":0.1719315218182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1173878000000.0,"operating_margin":0.23016868176696156},{"eps":3657.69,"pbr":0.96,"per":6.81,"roa":0.0032102877138960716,"roe":0.020587522060821442,"revenue":4931420000000.0,"market_cap":11272600000000.0,"net_income":239580000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":74628825000000.0,"total_equity":11637146000000.0,"profit_margin":0.04858235558926232,"dividend_yield":4.42,"fiscal_quarter":"Q1","operating_income":413033000000.0,"operating_margin":0.08375538891434921},{"eps":5783.24,"pbr":null,"per":null,"roa":0.005117430344342011,"roe":0.03464051110126125,"revenue":4973202000000.0,"market_cap":null,"net_income":378804000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":74022307000000.0,"total_equity":10935289000000.0,"profit_margin":0.07616903556300347,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":524373000000.0,"operating_margin":0.10543971469487867},{"eps":5009.24,"pbr":null,"per":null,"roa":0.0045500691280956915,"roe":0.03248089226799995,"revenue":4827101000000.0,"market_cap":null,"net_income":328107000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":72110333000000.0,"total_equity":10101539000000.0,"profit_margin":0.06797185308531974,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":441307000000.0,"operating_margin":0.09142278149970344},{"eps":9958.8,"pbr":null,"per":null,"roa":0.009336399354944626,"roe":0.07250251695065399,"revenue":4725058000000.0,"market_cap":null,"net_income":652305000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":69866870000000.0,"total_equity":8996998000000.0,"profit_margin":0.1380522736440484,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":798484000000.0,"operating_margin":0.16898924838594573},{"eps":6585.67,"pbr":null,"per":null,"roa":0.006188449797846808,"roe":0.05292253087739183,"revenue":4712712672313.0,"market_cap":null,"net_income":431363891266.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":69704676511408.0,"total_equity":8150855299520.0,"profit_margin":0.09153197346408275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":619784265768.0,"operating_margin":0.13151327247451516},{"eps":2850.95,"pbr":null,"per":null,"roa":0.0028078382587684667,"roe":0.019884363576131495,"revenue":4686776594709.0,"market_cap":null,"net_income":186738471373.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":66506135383633.0,"total_equity":9391221934664.0,"profit_margin":0.03984368949520934,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":249886346640.0,"operating_margin":0.05331731555587734},{"eps":7238.0,"pbr":null,"per":null,"roa":0.0074672939640534446,"roe":0.04796885654197466,"revenue":4621691846538.0,"market_cap":null,"net_income":474091573552.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":63489073261909.0,"total_equity":9883320298393.0,"profit_margin":0.10257965898508158,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":629041318039.0,"operating_margin":0.1361062872485105},{"eps":9341.51,"pbr":null,"per":null,"roa":0.009888464024968973,"roe":0.06240252361113744,"revenue":4529617561767.0,"market_cap":null,"net_income":611872169216.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":61877372225958.0,"total_equity":9805247188862.0,"profit_margin":0.13508252316500408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":786798560307.0,"operating_margin":0.1737008808311116},{"eps":8862.77,"pbr":null,"per":null,"roa":0.009601352566445289,"roe":0.05848494674550425,"revenue":4387995751200.0,"market_cap":null,"net_income":580514467604.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":60461738446391.0,"total_equity":9925878365421.0,"profit_margin":0.13229604140916607,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":759199378971.0,"operating_margin":0.1730173459633317},{"eps":5082.36,"pbr":null,"per":null,"roa":0.005544534593181515,"roe":0.032308268517091204,"revenue":4593135193847.0,"market_cap":null,"net_income":332896233312.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":60040428590956.0,"total_equity":10303747263209.0,"profit_margin":0.07247690722405699,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391290274775.0,"operating_margin":0.08519023679058599},{"eps":6861.0,"pbr":null,"per":null,"roa":0.007446152105444234,"roe":0.04005299439013961,"revenue":4156050725125.0,"market_cap":null,"net_income":412622113008.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":55414139701271.0,"total_equity":10301904246879.0,"profit_margin":0.09928226104497069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":535502085921.0,"operating_margin":0.12884878490141477}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":30147.64,"per":3.4,"date":"2024-06","close":102395.78,"source":"reported"},{"eps":30147.64,"per":3.28,"date":"2024-07","close":98818.64,"source":"reported"},{"eps":30147.64,"per":3.44,"date":"2024-08","close":103737.22,"source":"reported"},{"eps":30524.64,"per":3.29,"date":"2024-09","close":100428.36,"source":"reported"},{"eps":30524.64,"per":3.2,"date":"2024-10","close":97745.5,"source":"reported"},{"eps":30524.64,"per":3.2,"date":"2024-11","close":97656.07,"source":"reported"},{"eps":28293.23,"per":3.25,"date":"2024-12","close":91932.63,"source":"reported"},{"eps":28293.23,"per":3.07,"date":"2025-01","close":86835.2,"source":"reported"},{"eps":28293.23,"per":2.89,"date":"2025-02","close":81737.77,"source":"reported"},{"eps":26016.13,"per":3.27,"date":"2025-03","close":85141.55,"source":"reported"},{"eps":26016.13,"per":3.37,"date":"2025-04","close":87640.06,"source":"reported"},{"eps":26016.13,"per":3.71,"date":"2025-05","close":96577.04,"source":"reported"},{"eps":26633.42,"per":4.45,"date":"2025-06","close":118487.05,"source":"reported"},{"eps":26633.42,"per":4.62,"date":"2025-07","close":123003.59,"source":"reported"},{"eps":26633.42,"per":4.76,"date":"2025-08","close":126751.36,"source":"reported"},{"eps":24404.66,"per":5.45,"date":"2025-09","close":133093.73,"source":"reported"},{"eps":24404.66,"per":4.99,"date":"2025-10","close":121850.44,"source":"reported"},{"eps":24404.66,"per":4.9,"date":"2025-11","close":119640.21,"source":"reported"},{"eps":27336.95,"per":4.61,"date":"2025-12","close":125982.59,"source":"reported"},{"eps":27336.95,"per":5.01,"date":"2026-01","close":137033.69,"source":"reported"},{"eps":27336.95,"per":6.44,"date":"2026-02","close":175952.8,"source":"reported"},{"eps":24408.97,"per":6.71,"date":"2026-03","close":163800.0,"source":"reported"},{"eps":24408.97,"per":6.87,"date":"2026-04","close":167600.0,"source":"reported"},{"eps":24408.97,"per":5.86,"date":"2026-05","close":143100.0,"source":"reported"},{"eps":28619.17,"per":4.68,"date":"2026-06","close":133900.0,"source":"reported"},{"eps":28619.17,"per":5.49,"date":"2026-07","close":157000.0,"source":"reported"},{"eps":28619.17,"per":6.33,"date":"2026-08","close":181100.0,"source":"reported"},{"eps":28619.17,"per":6.48,"date":"2026-09","close":185400.0,"source":"reported"},{"eps":28619.17,"per":6.36,"date":"2026-10","close":182000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.6,"std":1.28,"count":29,"current":6.36,"lower_1sd":3.32,"upper_1sd":5.88},"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":"DB손해보험","phase":"above-fold","symbol_resolved":true}