{"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":"2026-10-23T09:46:13.869143+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-2.8,"direction":"higher_better","percentile":46}],"summary":"매출 +4.6%","percentile":52},"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":50.7,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.4,"direction":"higher_better","percentile":57}],"summary":"RSI 51","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.68x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1481.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.8x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"한국쉘석유(002960)은 Energy 섹터 KR 시장 종목입니다, 시가총액 6747.00억. 현재가 519,000원, 전일 대비 -0.4%, 30일 +3.4%. PER 13.7배 / ROE 10.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 844.00, 기관 순매수 1486.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.24%","value_pct":7.24},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":99.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 99%로 적정","percentile":58},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":7.24},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":10022.292873980477,"grade":"D","trend":"하락","atr_14":18142.85714285714,"rsi_14":50.73529411764706,"sma_20":531400.0,"sma_60":513541.6666666667,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.7로 중립 구간입니다. MACD(10022.29)가 시그널선(10505.57)을 하회합니다(데드크로스). SMA20 531400, SMA60 513542 — 혼조세입니다. 볼린저밴드 494303~568497 (현재 위치 33%).","bb_lower":494303.36942524294,"bb_upper":568496.630574757,"macd_signal":10505.57177165459},"change_pct":-0.58,"chart_data":[{"date":"2024-10-23","open":278623,"high":279056,"low":277325,"close":277325,"volume":854,"rsi_14":61.54,"sma_20":319475.0,"sma_60":325225.0,"sma_120":310454.17},{"date":"2024-10-24","open":277325,"high":278191,"low":276460,"close":278191,"volume":1085,"rsi_14":65.0,"sma_20":319550.0,"sma_60":325258.33,"sma_120":310904.17},{"date":"2024-10-25","open":278191,"high":284248,"low":276893,"close":279056,"volume":1308,"rsi_14":64.1,"sma_20":319700.0,"sma_60":325325.0,"sma_120":311350.0},{"date":"2024-10-28","open":279056,"high":279489,"low":277325,"close":278191,"volume":1433,"rsi_14":58.97,"sma_20":320025.0,"sma_60":325475.0,"sma_120":311808.33},{"date":"2024-10-29","open":278191,"high":283382,"low":277325,"close":278623,"volume":3060,"rsi_14":61.54,"sma_20":320075.0,"sma_60":325341.67,"sma_120":312245.83},{"date":"2024-10-30","open":279489,"high":280354,"low":278623,"close":279489,"volume":735,"rsi_14":57.14,"sma_20":320250.0,"sma_60":325133.33,"sma_120":312683.33},{"date":"2024-10-31","open":279489,"high":280354,"low":277325,"close":280354,"volume":1303,"rsi_14":59.46,"sma_20":320650.0,"sma_60":324908.33,"sma_120":313137.5},{"date":"2024-11-01","open":280786,"high":288574,"low":279489,"close":288141,"volume":4640,"rsi_14":76.92,"sma_20":321525.0,"sma_60":324741.67,"sma_120":313675.0},{"date":"2024-11-04","open":289439,"high":289872,"low":282517,"close":288141,"volume":2588,"rsi_14":73.33,"sma_20":322325.0,"sma_60":324491.67,"sma_120":314183.33},{"date":"2024-11-05","open":290305,"high":291170,"low":286843,"close":289872,"volume":1707,"rsi_14":75.51,"sma_20":323175.0,"sma_60":324441.67,"sma_120":314633.33},{"date":"2024-11-06","open":292468,"high":292468,"low":287709,"close":292468,"volume":3003,"rsi_14":86.0,"sma_20":324200.0,"sma_60":324783.33,"sma_120":315116.67},{"date":"2024-11-07","open":289872,"high":295064,"low":289872,"close":295064,"volume":2724,"rsi_14":87.5,"sma_20":325225.0,"sma_60":325000.0,"sma_120":315616.67},{"date":"2024-11-08","open":295064,"high":304149,"low":295064,"close":302851,"volume":6267,"rsi_14":89.71,"sma_20":326700.0,"sma_60":325366.67,"sma_120":316208.33},{"date":"2024-11-11","open":303284,"high":305880,"low":298525,"close":301553,"volume":2849,"rsi_14":88.41,"sma_20":328175.0,"sma_60":325558.33,"sma_120":316754.17},{"date":"2024-11-12","open":301553,"high":301553,"low":290305,"close":290305,"volume":5167,"rsi_14":66.3,"sma_20":328825.0,"sma_60":325525.0,"sma_120":317112.5},{"date":"2024-11-13","open":290305,"high":294631,"low":283815,"close":286411,"volume":4269,"rsi_14":59.6,"sma_20":329250.0,"sma_60":325566.67,"sma_120":317391.67},{"date":"2024-11-14","open":288141,"high":290737,"low":284680,"close":285978,"volume":4472,"rsi_14":58.16,"sma_20":329775.0,"sma_60":325533.33,"sma_120":317612.5},{"date":"2024-11-15","open":285978,"high":287709,"low":280786,"close":286844,"volume":2713,"rsi_14":60.2,"sma_20":330350.0,"sma_60":325608.33,"sma_120":317870.83},{"date":"2024-11-18","open":286843,"high":293333,"low":285546,"close":290305,"volume":2771,"rsi_14":62.86,"sma_20":330975.0,"sma_60":325716.67,"sma_120":318175.0},{"date":"2024-11-19","open":290305,"high":296362,"low":289872,"close":295064,"volume":2342,"rsi_14":65.79,"sma_20":331925.0,"sma_60":325950.0,"sma_120":318516.67},{"date":"2024-11-20","open":297660,"high":297660,"low":290305,"close":293766,"volume":1536,"rsi_14":63.48,"sma_20":332875.0,"sma_60":326083.33,"sma_120":318854.17},{"date":"2024-11-21","open":294198,"high":295496,"low":292468,"close":293766,"volume":837,"rsi_14":56.7,"sma_20":333775.0,"sma_60":326225.0,"sma_120":319266.67},{"date":"2024-11-22","open":295496,"high":295929,"low":293333,"close":295496,"volume":1301,"rsi_14":58.42,"sma_20":334725.0,"sma_60":326358.33,"sma_120":319654.17},{"date":"2024-11-25","open":295496,"high":296362,"low":293333,"close":294631,"volume":1760,"rsi_14":55.56,"sma_20":335675.0,"sma_60":326466.67,"sma_120":320004.17},{"date":"2024-11-26","open":294198,"high":294631,"low":292035,"close":293333,"volume":1663,"rsi_14":51.04,"sma_20":336525.0,"sma_60":326383.33,"sma_120":320337.5},{"date":"2024-11-27","open":293333,"high":295929,"low":293333,"close":295064,"volume":1856,"rsi_14":50.0,"sma_20":337425.0,"sma_60":326391.67,"sma_120":320725.0},{"date":"2024-11-28","open":295929,"high":300688,"low":295064,"close":298958,"volume":2588,"rsi_14":44.71,"sma_20":338500.0,"sma_60":326616.67,"sma_120":321125.0},{"date":"2024-11-29","open":301553,"high":301986,"low":295496,"close":297227,"volume":1345,"rsi_14":44.19,"sma_20":339025.0,"sma_60":326833.33,"sma_120":321504.17},{"date":"2024-12-02","open":297660,"high":300688,"low":294631,"close":299390,"volume":3731,"rsi_14":66.15,"sma_20":339675.0,"sma_60":327050.0,"sma_120":321912.5},{"date":"2024-12-03","open":299823,"high":304582,"low":297227,"close":301553,"volume":4525,"rsi_14":78.69,"sma_20":340350.0,"sma_60":327341.67,"sma_120":322337.5},{"date":"2024-12-04","open":295064,"high":300255,"low":295064,"close":298525,"volume":3474,"rsi_14":71.64,"sma_20":340700.0,"sma_60":327533.33,"sma_120":322733.33},{"date":"2024-12-05","open":299823,"high":301121,"low":289439,"close":290305,"volume":7187,"rsi_14":54.76,"sma_20":340425.0,"sma_60":327658.33,"sma_120":323029.17},{"date":"2024-12-06","open":290305,"high":290305,"low":282950,"close":287709,"volume":5826,"rsi_14":46.34,"sma_20":339550.0,"sma_60":327783.33,"sma_120":323295.83},{"date":"2024-12-09","open":287276,"high":287276,"low":279489,"close":280786,"volume":4534,"rsi_14":31.03,"sma_20":338350.0,"sma_60":327958.33,"sma_120":323512.5},{"date":"2024-12-10","open":285113,"high":288574,"low":282517,"close":285978,"volume":3494,"rsi_14":40.62,"sma_20":338100.0,"sma_60":328191.67,"sma_120":323795.83},{"date":"2024-12-11","open":285978,"high":296794,"low":285978,"close":296794,"volume":3189,"rsi_14":52.89,"sma_20":338700.0,"sma_60":328725.0,"sma_120":324191.67},{"date":"2024-12-12","open":302851,"high":302851,"low":291603,"close":294631,"volume":3461,"rsi_14":49.18,"sma_20":339200.0,"sma_60":329316.67,"sma_120":324550.0},{"date":"2024-12-13","open":292468,"high":295496,"low":292468,"close":295496,"volume":3448,"rsi_14":50.82,"sma_20":339700.0,"sma_60":329741.67,"sma_120":324925.0},{"date":"2024-12-16","open":296362,"high":297227,"low":289872,"close":293766,"volume":1915,"rsi_14":50.41,"sma_20":339900.0,"sma_60":330108.33,"sma_120":325287.5},{"date":"2024-12-17","open":295496,"high":295929,"low":288141,"close":289872,"volume":3825,"rsi_14":45.31,"sma_20":339600.0,"sma_60":330391.67,"sma_120":325591.67},{"date":"2024-12-18","open":289439,"high":293766,"low":288574,"close":292468,"volume":2221,"rsi_14":44.0,"sma_20":339525.0,"sma_60":330625.0,"sma_120":325916.67},{"date":"2024-12-19","open":289439,"high":292900,"low":289439,"close":291603,"volume":2515,"rsi_14":44.72,"sma_20":339400.0,"sma_60":330908.33,"sma_120":326229.17},{"date":"2024-12-20","open":292900,"high":293333,"low":288141,"close":288141,"volume":4288,"rsi_14":39.68,"sma_20":338975.0,"sma_60":331133.33,"sma_120":326491.67},{"date":"2024-12-23","open":289007,"high":295496,"low":288141,"close":295064,"volume":5735,"rsi_14":44.53,"sma_20":339000.0,"sma_60":331566.67,"sma_120":326845.83},{"date":"2024-12-24","open":295064,"high":302419,"low":295064,"close":301986,"volume":8687,"rsi_14":52.74,"sma_20":339500.0,"sma_60":332033.33,"sma_120":327250.0},{"date":"2024-12-26","open":302851,"high":304582,"low":301986,"close":302419,"volume":16598,"rsi_14":60.94,"sma_20":339925.0,"sma_60":332533.33,"sma_120":327687.5},{"date":"2024-12-27","open":306147,"high":306147,"low":298691,"close":303817,"volume":10225,"rsi_14":46.15,"sma_20":338950.0,"sma_60":332700.0,"sma_120":327920.83},{"date":"2024-12-30","open":303351,"high":303351,"low":295429,"close":296827,"volume":5489,"rsi_14":46.43,"sma_20":337700.0,"sma_60":332750.0,"sma_120":327995.83},{"date":"2025-01-02","open":295895,"high":302885,"low":293565,"close":296361,"volume":3549,"rsi_14":42.04,"sma_20":336300.0,"sma_60":332766.67,"sma_120":328008.33},{"date":"2025-01-03","open":297293,"high":301953,"low":296827,"close":297759,"volume":3281,"rsi_14":32.59,"sma_20":334850.0,"sma_60":332791.67,"sma_120":328095.83},{"date":"2025-01-06","open":297759,"high":301021,"low":295895,"close":297759,"volume":3013,"rsi_14":33.85,"sma_20":333575.0,"sma_60":332825.0,"sma_120":328183.33},{"date":"2025-01-07","open":297759,"high":300555,"low":295895,"close":299623,"volume":2722,"rsi_14":34.85,"sma_20":332875.0,"sma_60":332841.67,"sma_120":328316.67},{"date":"2025-01-08","open":299623,"high":300555,"low":293099,"close":294031,"volume":5536,"rsi_14":32.86,"sma_20":332025.0,"sma_60":332758.33,"sma_120":328395.83},{"date":"2025-01-09","open":296361,"high":296361,"low":292167,"close":293099,"volume":1784,"rsi_14":34.59,"sma_20":331525.0,"sma_60":332683.33,"sma_120":328450.0},{"date":"2025-01-10","open":291235,"high":293565,"low":290303,"close":290769,"volume":2021,"rsi_14":30.3,"sma_20":330600.0,"sma_60":332508.33,"sma_120":328441.67},{"date":"2025-01-13","open":290769,"high":292167,"low":288439,"close":288439,"volume":1941,"rsi_14":29.63,"sma_20":328925.0,"sma_60":332291.67,"sma_120":328416.67},{"date":"2025-01-14","open":290769,"high":290769,"low":288439,"close":289371,"volume":1125,"rsi_14":32.56,"sma_20":327425.0,"sma_60":332133.33,"sma_120":328416.67},{"date":"2025-01-15","open":289371,"high":293565,"low":289371,"close":293099,"volume":1964,"rsi_14":28.1,"sma_20":326075.0,"sma_60":332041.67,"sma_120":328450.0},{"date":"2025-01-16","open":294031,"high":295429,"low":291701,"close":293099,"volume":1769,"rsi_14":17.14,"sma_20":324825.0,"sma_60":331900.0,"sma_120":328470.83},{"date":"2025-01-17","open":294963,"high":295429,"low":290769,"close":294497,"volume":565,"rsi_14":18.69,"sma_20":323875.0,"sma_60":331800.0,"sma_120":328500.0},{"date":"2025-01-20","open":296361,"high":297759,"low":294497,"close":295429,"volume":1139,"rsi_14":35.48,"sma_20":322825.0,"sma_60":331741.67,"sma_120":328483.33},{"date":"2025-01-21","open":294497,"high":297759,"low":294497,"close":297759,"volume":2321,"rsi_14":51.92,"sma_20":321950.0,"sma_60":331708.33,"sma_120":328483.33},{"date":"2025-01-22","open":297759,"high":299157,"low":296827,"close":296827,"volume":916,"rsi_14":50.94,"sma_20":321225.0,"sma_60":331641.67,"sma_120":328483.33},{"date":"2025-01-23","open":296827,"high":297759,"low":296361,"close":297293,"volume":699,"rsi_14":49.02,"sma_20":320125.0,"sma_60":331600.0,"sma_120":328537.5},{"date":"2025-01-24","open":297759,"high":297759,"low":295895,"close":296361,"volume":1359,"rsi_14":47.17,"sma_20":318575.0,"sma_60":331533.33,"sma_120":328437.5},{"date":"2025-01-31","open":296361,"high":297759,"low":293565,"close":294497,"volume":2280,"rsi_14":39.62,"sma_20":316900.0,"sma_60":331416.67,"sma_120":328275.0},{"date":"2025-02-03","open":294497,"high":295895,"low":292633,"close":293099,"volume":2434,"rsi_14":47.73,"sma_20":316325.0,"sma_60":331258.33,"sma_120":328083.33},{"date":"2025-02-04","open":293099,"high":295895,"low":292633,"close":293565,"volume":1551,"rsi_14":51.16,"sma_20":316150.0,"sma_60":330958.33,"sma_120":327850.0},{"date":"2025-02-05","open":292633,"high":294031,"low":291235,"close":292167,"volume":2066,"rsi_14":53.66,"sma_20":315925.0,"sma_60":330633.33,"sma_120":327562.5},{"date":"2025-02-06","open":292167,"high":292633,"low":291235,"close":291701,"volume":1461,"rsi_14":59.46,"sma_20":315600.0,"sma_60":330266.67,"sma_120":327354.17},{"date":"2025-02-07","open":293565,"high":293565,"low":290303,"close":291701,"volume":1959,"rsi_14":57.14,"sma_20":315275.0,"sma_60":329850.0,"sma_120":327316.67},{"date":"2025-02-10","open":294497,"high":295895,"low":290769,"close":293565,"volume":1400,"rsi_14":51.61,"sma_20":314950.0,"sma_60":329416.67,"sma_120":327208.33},{"date":"2025-02-11","open":295429,"high":295429,"low":292167,"close":294031,"volume":1161,"rsi_14":53.12,"sma_20":314950.0,"sma_60":328841.67,"sma_120":327104.17},{"date":"2025-02-12","open":294497,"high":294963,"low":291235,"close":291701,"volume":1673,"rsi_14":41.18,"sma_20":314875.0,"sma_60":328250.0,"sma_120":326904.17},{"date":"2025-02-13","open":291235,"high":292167,"low":290303,"close":290769,"volume":1621,"rsi_14":35.29,"sma_20":314875.0,"sma_60":327858.33,"sma_120":326691.67},{"date":"2025-02-14","open":291701,"high":293565,"low":290769,"close":291701,"volume":830,"rsi_14":29.03,"sma_20":315050.0,"sma_60":327558.33,"sma_120":326562.5},{"date":"2025-02-17","open":292167,"high":293565,"low":291235,"close":293099,"volume":1136,"rsi_14":37.5,"sma_20":315250.0,"sma_60":327291.67,"sma_120":326412.5},{"date":"2025-02-18","open":294497,"high":294963,"low":292167,"close":294963,"volume":1137,"rsi_14":42.86,"sma_20":315350.0,"sma_60":327041.67,"sma_120":326325.0},{"date":"2025-02-19","open":293099,"high":295429,"low":293099,"close":294031,"volume":1992,"rsi_14":42.86,"sma_20":315400.0,"sma_60":326708.33,"sma_120":326212.5},{"date":"2025-02-20","open":294497,"high":294497,"low":292633,"close":294497,"volume":1618,"rsi_14":50.0,"sma_20":315400.0,"sma_60":326291.67,"sma_120":326120.83},{"date":"2025-02-21","open":294497,"high":298225,"low":294497,"close":296361,"volume":1587,"rsi_14":60.61,"sma_20":315450.0,"sma_60":325933.33,"sma_120":326008.33},{"date":"2025-02-24","open":294497,"high":298691,"low":294497,"close":297759,"volume":2801,"rsi_14":62.86,"sma_20":315450.0,"sma_60":325600.0,"sma_120":325912.5},{"date":"2025-02-25","open":297759,"high":297759,"low":295429,"close":297759,"volume":1371,"rsi_14":68.75,"sma_20":315500.0,"sma_60":325233.33,"sma_120":325795.83},{"date":"2025-02-26","open":297759,"high":302419,"low":295895,"close":301487,"volume":3353,"rsi_14":76.92,"sma_20":315725.0,"sma_60":324950.0,"sma_120":325708.33},{"date":"2025-02-27","open":300555,"high":300555,"low":295429,"close":297759,"volume":2270,"rsi_14":63.83,"sma_20":315800.0,"sma_60":324625.0,"sma_120":325504.17},{"date":"2025-02-28","open":295429,"high":297293,"low":292633,"close":294497,"volume":2015,"rsi_14":52.0,"sma_20":315800.0,"sma_60":324208.33,"sma_120":325300.0},{"date":"2025-03-04","open":295429,"high":297293,"low":292633,"close":294031,"volume":2067,"rsi_14":50.0,"sma_20":315850.0,"sma_60":323708.33,"sma_120":325162.5},{"date":"2025-03-05","open":295429,"high":296361,"low":285644,"close":289837,"volume":6032,"rsi_14":46.3,"sma_20":315650.0,"sma_60":323166.67,"sma_120":325000.0},{"date":"2025-03-06","open":291701,"high":291701,"low":287041,"close":288905,"volume":1989,"rsi_14":46.3,"sma_20":315475.0,"sma_60":322566.67,"sma_120":324808.33},{"date":"2025-03-07","open":288905,"high":290303,"low":286576,"close":287973,"volume":1371,"rsi_14":42.59,"sma_20":315275.0,"sma_60":321908.33,"sma_120":324625.0},{"date":"2025-03-10","open":287973,"high":290769,"low":287507,"close":289371,"volume":1550,"rsi_14":42.59,"sma_20":315150.0,"sma_60":321333.33,"sma_120":324433.33},{"date":"2025-03-11","open":287041,"high":290303,"low":286576,"close":290303,"volume":1474,"rsi_14":40.38,"sma_20":314975.0,"sma_60":320933.33,"sma_120":324295.83},{"date":"2025-03-12","open":290769,"high":291701,"low":288439,"close":289371,"volume":1093,"rsi_14":40.38,"sma_20":314725.0,"sma_60":320566.67,"sma_120":324175.0},{"date":"2025-03-13","open":290769,"high":290769,"low":288439,"close":288439,"volume":1110,"rsi_14":37.74,"sma_20":314550.0,"sma_60":320316.67,"sma_120":324137.5},{"date":"2025-03-14","open":288439,"high":288905,"low":286575,"close":287041,"volume":1388,"rsi_14":30.77,"sma_20":314350.0,"sma_60":319941.67,"sma_120":324066.67},{"date":"2025-03-17","open":287973,"high":289837,"low":287041,"close":287973,"volume":1461,"rsi_14":29.41,"sma_20":314150.0,"sma_60":319375.0,"sma_120":324050.0},{"date":"2025-03-18","open":288439,"high":289837,"low":287973,"close":288439,"volume":1050,"rsi_14":30.77,"sma_20":313900.0,"sma_60":318858.33,"sma_120":324087.5},{"date":"2025-03-19","open":289837,"high":291235,"low":288439,"close":288905,"volume":2254,"rsi_14":20.0,"sma_20":313575.0,"sma_60":318333.33,"sma_120":324037.5},{"date":"2025-03-20","open":288905,"high":290769,"low":288905,"close":289371,"volume":778,"rsi_14":26.32,"sma_20":313325.0,"sma_60":317850.0,"sma_120":323979.17},{"date":"2025-03-21","open":290303,"high":295429,"low":289371,"close":294963,"volume":4242,"rsi_14":51.16,"sma_20":313350.0,"sma_60":317541.67,"sma_120":323966.67},{"date":"2025-03-24","open":297293,"high":317330,"low":294963,"close":312670,"volume":13264,"rsi_14":75.0,"sma_20":314225.0,"sma_60":317500.0,"sma_120":324062.5},{"date":"2025-03-25","open":312670,"high":321990,"low":308476,"close":321058,"volume":15074,"rsi_14":87.64,"sma_20":315475.0,"sma_60":317625.0,"sma_120":324266.67},{"date":"2025-03-26","open":318262,"high":322456,"low":311738,"close":321058,"volume":5526,"rsi_14":89.66,"sma_20":316725.0,"sma_60":317816.67,"sma_120":324475.0},{"date":"2025-03-27","open":320126,"high":321058,"low":314068,"close":316864,"volume":2312,"rsi_14":82.98,"sma_20":317550.0,"sma_60":317800.0,"sma_120":324683.33},{"date":"2025-03-28","open":316864,"high":316864,"low":307078,"close":310340,"volume":3105,"rsi_14":71.43,"sma_20":318225.0,"sma_60":317533.33,"sma_120":324783.33},{"date":"2025-03-31","open":310340,"high":311272,"low":304749,"close":307078,"volume":1486,"rsi_14":66.36,"sma_20":318900.0,"sma_60":317200.0,"sma_120":324866.67},{"date":"2025-04-01","open":307078,"high":312670,"low":305681,"close":311738,"volume":1662,"rsi_14":70.34,"sma_20":319850.0,"sma_60":317341.67,"sma_120":325020.83},{"date":"2025-04-02","open":311738,"high":318728,"low":311738,"close":316398,"volume":3023,"rsi_14":73.81,"sma_20":321275.0,"sma_60":317691.67,"sma_120":325220.83},{"date":"2025-04-03","open":315000,"high":317796,"low":311738,"close":315000,"volume":2107,"rsi_14":73.81,"sma_20":322675.0,"sma_60":318025.0,"sma_120":325395.83},{"date":"2025-04-04","open":315000,"high":316398,"low":309408,"close":314068,"volume":2380,"rsi_14":72.22,"sma_20":324075.0,"sma_60":318316.67,"sma_120":325554.17},{"date":"2025-04-07","open":311272,"high":311272,"low":297293,"close":305215,"volume":2857,"rsi_14":62.5,"sma_20":324925.0,"sma_60":318450.0,"sma_120":325637.5},{"date":"2025-04-08","open":303817,"high":309874,"low":301487,"close":308942,"volume":2607,"rsi_14":64.24,"sma_20":325925.0,"sma_60":318616.67,"sma_120":325729.17},{"date":"2025-04-09","open":308942,"high":310340,"low":303817,"close":309408,"volume":3197,"rsi_14":64.24,"sma_20":327000.0,"sma_60":318891.67,"sma_120":325825.0},{"date":"2025-04-10","open":312670,"high":312670,"low":307544,"close":309408,"volume":1248,"rsi_14":61.15,"sma_20":328125.0,"sma_60":319183.33,"sma_120":325933.33},{"date":"2025-04-11","open":309874,"high":310340,"low":307078,"close":310340,"volume":1934,"rsi_14":47.57,"sma_20":329375.0,"sma_60":319533.33,"sma_120":326020.83},{"date":"2025-04-14","open":311272,"high":311272,"low":308476,"close":310340,"volume":3322,"rsi_14":36.47,"sma_20":330575.0,"sma_60":319925.0,"sma_120":326108.33},{"date":"2025-04-15","open":311272,"high":311738,"low":309408,"close":310806,"volume":7618,"rsi_14":37.21,"sma_20":331775.0,"sma_60":320308.33,"sma_120":326220.83},{"date":"2025-04-16","open":310340,"high":313136,"low":309408,"close":310806,"volume":9198,"rsi_14":41.56,"sma_20":332950.0,"sma_60":320625.0,"sma_120":326333.33},{"date":"2025-04-17","open":312204,"high":312204,"low":310340,"close":311738,"volume":2003,"rsi_14":52.31,"sma_20":334150.0,"sma_60":320958.33,"sma_120":326429.17},{"date":"2025-04-18","open":311738,"high":315932,"low":310806,"close":314534,"volume":2940,"rsi_14":62.5,"sma_20":335200.0,"sma_60":321316.67,"sma_120":326558.33},{"date":"2025-04-21","open":317330,"high":321524,"low":316398,"close":318262,"volume":4890,"rsi_14":61.29,"sma_20":335500.0,"sma_60":321725.0,"sma_120":326733.33},{"date":"2025-04-22","open":318262,"high":320592,"low":315466,"close":316864,"volume":1392,"rsi_14":50.91,"sma_20":335275.0,"sma_60":322066.67,"sma_120":326887.5},{"date":"2025-04-23","open":317330,"high":318728,"low":315466,"close":318728,"volume":3232,"rsi_14":57.14,"sma_20":335150.0,"sma_60":322458.33,"sma_120":327050.0},{"date":"2025-04-24","open":318728,"high":321990,"low":317330,"close":321058,"volume":4448,"rsi_14":62.71,"sma_20":335375.0,"sma_60":322883.33,"sma_120":327241.67},{"date":"2025-04-25","open":322456,"high":325252,"low":321058,"close":323854,"volume":2005,"rsi_14":93.48,"sma_20":336100.0,"sma_60":323375.0,"sma_120":327454.17},{"date":"2025-04-28","open":325718,"high":328979,"low":320126,"close":326184,"volume":4908,"rsi_14":93.02,"sma_20":337125.0,"sma_60":323941.67,"sma_120":327679.17},{"date":"2025-04-29","open":326184,"high":333639,"low":324320,"close":333639,"volume":3273,"rsi_14":94.83,"sma_20":338300.0,"sma_60":324666.67,"sma_120":327962.5},{"date":"2025-04-30","open":333173,"high":346220,"low":332707,"close":345289,"volume":4349,"rsi_14":96.39,"sma_20":339850.0,"sma_60":325591.67,"sma_120":328275.0},{"date":"2025-05-02","open":345289,"high":346220,"low":335969,"close":338299,"volume":2321,"rsi_14":81.25,"sma_20":341100.0,"sma_60":326416.67,"sma_120":328525.0},{"date":"2025-05-07","open":338299,"high":341794,"low":337367,"close":339231,"volume":1402,"rsi_14":81.63,"sma_20":342450.0,"sma_60":327266.67,"sma_120":328766.67},{"date":"2025-05-08","open":342027,"high":342027,"low":337833,"close":339697,"volume":1164,"rsi_14":81.63,"sma_20":344300.0,"sma_60":328125.0,"sma_120":328987.5},{"date":"2025-05-09","open":338299,"high":340629,"low":337367,"close":339697,"volume":1410,"rsi_14":81.63,"sma_20":345950.0,"sma_60":328950.0,"sma_120":329183.33},{"date":"2025-05-12","open":340163,"high":343425,"low":339697,"close":340163,"volume":1289,"rsi_14":81.44,"sma_20":347600.0,"sma_60":329775.0,"sma_120":329308.33},{"date":"2025-05-13","open":341095,"high":353210,"low":339697,"close":351346,"volume":3994,"rsi_14":84.35,"sma_20":349850.0,"sma_60":330841.67,"sma_120":329545.83},{"date":"2025-05-14","open":352744,"high":357404,"low":349016,"close":351346,"volume":1970,"rsi_14":83.18,"sma_20":352050.0,"sma_60":331925.0,"sma_120":329891.67},{"date":"2025-05-15","open":351812,"high":351812,"low":341561,"close":343891,"volume":3046,"rsi_14":74.17,"sma_20":353850.0,"sma_60":332858.33,"sma_120":330208.33},{"date":"2025-05-16","open":343891,"high":355540,"low":343891,"close":353676,"volume":3363,"rsi_14":77.37,"sma_20":356150.0,"sma_60":333941.67,"sma_120":330616.67},{"date":"2025-05-19","open":355074,"high":362064,"low":352278,"close":356006,"volume":2414,"rsi_14":77.37,"sma_20":358575.0,"sma_60":335033.33,"sma_120":331037.5},{"date":"2025-05-20","open":356938,"high":362996,"low":356938,"close":358802,"volume":821,"rsi_14":77.37,"sma_20":361100.0,"sma_60":336191.67,"sma_120":331450.0},{"date":"2025-05-21","open":361598,"high":362064,"low":356006,"close":358336,"volume":710,"rsi_14":75.94,"sma_20":363450.0,"sma_60":337333.33,"sma_120":331812.5},{"date":"2025-05-22","open":358802,"high":360200,"low":356472,"close":357870,"volume":972,"rsi_14":72.03,"sma_20":365575.0,"sma_60":338433.33,"sma_120":332183.33},{"date":"2025-05-23","open":359734,"high":364860,"low":357870,"close":362996,"volume":1202,"rsi_14":68.27,"sma_20":368050.0,"sma_60":339600.0,"sma_120":332600.0},{"date":"2025-05-26","open":363462,"high":365326,"low":359268,"close":361598,"volume":1204,"rsi_14":77.17,"sma_20":370350.0,"sma_60":340741.67,"sma_120":332987.5},{"date":"2025-05-27","open":362530,"high":363462,"low":360666,"close":363462,"volume":612,"rsi_14":77.66,"sma_20":372625.0,"sma_60":341850.0,"sma_120":333400.0},{"date":"2025-05-28","open":363462,"high":375577,"low":363462,"close":372781,"volume":3421,"rsi_14":81.42,"sma_20":375250.0,"sma_60":343191.67,"sma_120":333908.33},{"date":"2025-05-29","open":369519,"high":374645,"low":369519,"close":374179,"volume":1133,"rsi_14":81.9,"sma_20":377825.0,"sma_60":344616.67,"sma_120":334412.5},{"date":"2025-05-30","open":374645,"high":376509,"low":370451,"close":375111,"volume":1615,"rsi_14":82.05,"sma_20":380050.0,"sma_60":346066.67,"sma_120":334887.5},{"date":"2025-06-02","open":374645,"high":375111,"low":364394,"close":369985,"volume":3397,"rsi_14":69.23,"sma_20":381375.0,"sma_60":347500.0,"sma_120":335333.33},{"date":"2025-06-04","open":371849,"high":379771,"low":368587,"close":379305,"volume":2076,"rsi_14":74.19,"sma_20":383575.0,"sma_60":349116.67,"sma_120":335841.67},{"date":"2025-06-05","open":382101,"high":383965,"low":378373,"close":381635,"volume":1222,"rsi_14":85.84,"sma_20":385850.0,"sma_60":350791.67,"sma_120":336350.0},{"date":"2025-06-09","open":381635,"high":391886,"low":380703,"close":391886,"volume":2672,"rsi_14":85.96,"sma_20":388650.0,"sma_60":352625.0,"sma_120":336979.17},{"date":"2025-06-10","open":391886,"high":400740,"low":387692,"close":396080,"volume":3544,"rsi_14":86.44,"sma_20":391675.0,"sma_60":354516.67,"sma_120":337725.0},{"date":"2025-06-11","open":396080,"high":398876,"low":391886,"close":398876,"volume":1868,"rsi_14":86.44,"sma_20":394825.0,"sma_60":356475.0,"sma_120":338520.83},{"date":"2025-06-12","open":398410,"high":412389,"low":397944,"close":410059,"volume":2510,"rsi_14":89.36,"sma_20":397975.0,"sma_60":358650.0,"sma_120":339483.33},{"date":"2025-06-13","open":410059,"high":413787,"low":388624,"close":400740,"volume":11989,"rsi_14":78.75,"sma_20":400625.0,"sma_60":360683.33,"sma_120":340312.5},{"date":"2025-06-16","open":400740,"high":411457,"low":400740,"close":407263,"volume":2882,"rsi_14":79.14,"sma_20":404025.0,"sma_60":362816.67,"sma_120":341095.83},{"date":"2025-06-17","open":409127,"high":415651,"low":405865,"close":409127,"volume":3151,"rsi_14":81.1,"sma_20":407000.0,"sma_60":364975.0,"sma_120":341916.67},{"date":"2025-06-18","open":416583,"high":426368,"low":414719,"close":423107,"volume":3747,"rsi_14":83.68,"sma_20":410600.0,"sma_60":367375.0,"sma_120":342854.17},{"date":"2025-06-19","open":427300,"high":427300,"low":418913,"close":421243,"volume":2413,"rsi_14":79.89,"sma_20":413950.0,"sma_60":369733.33,"sma_120":343791.67},{"date":"2025-06-20","open":423107,"high":423107,"low":415651,"close":421243,"volume":3777,"rsi_14":79.53,"sma_20":417325.0,"sma_60":371991.67,"sma_120":344766.67},{"date":"2025-06-23","open":433358,"high":443144,"low":423107,"close":427300,"volume":5196,"rsi_14":80.77,"sma_20":421050.0,"sma_60":374041.67,"sma_120":345770.83},{"date":"2025-06-24","open":417049,"high":424039,"low":406797,"close":407729,"volume":5337,"rsi_14":69.01,"sma_20":423450.0,"sma_60":375591.67,"sma_120":346608.33},{"date":"2025-06-25","open":404468,"high":412389,"low":401206,"close":406331,"volume":3155,"rsi_14":64.8,"sma_20":425850.0,"sma_60":377116.67,"sma_120":347466.67},{"date":"2025-06-26","open":412389,"high":412855,"low":397012,"close":397944,"volume":4391,"rsi_14":58.37,"sma_20":427700.0,"sma_60":378566.67,"sma_120":348183.33},{"date":"2025-06-27","open":394216,"high":397478,"low":390954,"close":391420,"volume":2902,"rsi_14":49.75,"sma_20":428700.0,"sma_60":380016.67,"sma_120":348775.0},{"date":"2025-06-30","open":393284,"high":401672,"low":391886,"close":398876,"volume":2474,"rsi_14":51.44,"sma_20":430025.0,"sma_60":381658.33,"sma_120":349429.17},{"date":"2025-07-01","open":404468,"high":404468,"low":388158,"close":389090,"volume":7027,"rsi_14":45.29,"sma_20":430775.0,"sma_60":383041.67,"sma_120":350191.67},{"date":"2025-07-02","open":389090,"high":395614,"low":384431,"close":395614,"volume":3282,"rsi_14":42.72,"sma_20":432150.0,"sma_60":384458.33,"sma_120":351075.0},{"date":"2025-07-03","open":396546,"high":397012,"low":390488,"close":395148,"volume":1984,"rsi_14":46.91,"sma_20":433000.0,"sma_60":385891.67,"sma_120":351958.33},{"date":"2025-07-04","open":395148,"high":395614,"low":391420,"close":395148,"volume":1716,"rsi_14":42.78,"sma_20":433725.0,"sma_60":387341.67,"sma_120":352829.17},{"date":"2025-07-07","open":393750,"high":395148,"low":389556,"close":392352,"volume":1197,"rsi_14":40.11,"sma_20":433750.0,"sma_60":388900.0,"sma_120":353675.0},{"date":"2025-07-08","open":392818,"high":404468,"low":392352,"close":401672,"volume":3348,"rsi_14":36.63,"sma_20":434050.0,"sma_60":390558.33,"sma_120":354587.5},{"date":"2025-07-09","open":402604,"high":419379,"low":402604,"close":416583,"volume":4515,"rsi_14":47.5,"sma_20":435000.0,"sma_60":392475.0,"sma_120":355683.33},{"date":"2025-07-10","open":417049,"high":430562,"low":416583,"close":429164,"volume":4208,"rsi_14":53.74,"sma_20":436025.0,"sma_60":394616.67,"sma_120":356900.0},{"date":"2025-07-11","open":431494,"high":452929,"low":425902,"close":452463,"volume":6137,"rsi_14":60.23,"sma_20":438800.0,"sma_60":397158.33,"sma_120":358345.83},{"date":"2025-07-14","open":452463,"high":456191,"low":446871,"close":453861,"volume":2770,"rsi_14":72.0,"sma_20":441300.0,"sma_60":399725.0,"sma_120":359825.0},{"date":"2025-07-15","open":452929,"high":456657,"low":446405,"close":446405,"volume":2283,"rsi_14":68.07,"sma_20":443300.0,"sma_60":402150.0,"sma_120":361229.17},{"date":"2025-07-16","open":451065,"high":456657,"low":447803,"close":449201,"volume":2809,"rsi_14":74.34,"sma_20":444700.0,"sma_60":404625.0,"sma_120":362625.0},{"date":"2025-07-17","open":449667,"high":450599,"low":436620,"close":450133,"volume":3280,"rsi_14":79.44,"sma_20":446250.0,"sma_60":407100.0,"sma_120":364029.17},{"date":"2025-07-18","open":446871,"high":448269,"low":430562,"close":436154,"volume":5405,"rsi_14":67.54,"sma_20":447050.0,"sma_60":409275.0,"sma_120":365295.83},{"date":"2025-07-21","open":435688,"high":444542,"low":435222,"close":439882,"volume":2028,"rsi_14":75.35,"sma_20":447725.0,"sma_60":411450.0,"sma_120":366587.5},{"date":"2025-07-22","open":440814,"high":440814,"low":431028,"close":432892,"volume":1788,"rsi_14":68.52,"sma_20":449075.0,"sma_60":413525.0,"sma_120":367795.83},{"date":"2025-07-23","open":432892,"high":435222,"low":429164,"close":434290,"volume":1539,"rsi_14":69.27,"sma_20":450575.0,"sma_60":415591.67,"sma_120":369025.0},{"date":"2025-07-24","open":437566,"high":442246,"low":430546,"close":433822,"volume":1389,"rsi_14":67.71,"sma_20":452400.0,"sma_60":417575.0,"sma_120":370229.17},{"date":"2025-07-25","open":438970,"high":439906,"low":431482,"close":438034,"volume":1753,"rsi_14":70.8,"sma_20":454800.0,"sma_60":419583.33,"sma_120":371479.17},{"date":"2025-07-28","open":438502,"high":438502,"low":407147,"close":410891,"volume":5810,"rsi_14":53.03,"sma_20":455350.0,"sma_60":421066.67,"sma_120":372504.17},{"date":"2025-07-29","open":411827,"high":418847,"low":408083,"close":411827,"volume":2287,"rsi_14":47.01,"sma_20":456475.0,"sma_60":422433.33,"sma_120":373550.0},{"date":"2025-07-30","open":413699,"high":417443,"low":411827,"close":415103,"volume":1404,"rsi_14":42.06,"sma_20":457425.0,"sma_60":423650.0,"sma_120":374620.83},{"date":"2025-07-31","open":414635,"high":425398,"low":413699,"close":423994,"volume":2974,"rsi_14":32.24,"sma_20":458875.0,"sma_60":425150.0,"sma_120":375783.33},{"date":"2025-08-01","open":423994,"high":425866,"low":404339,"close":405743,"volume":6373,"rsi_14":25.57,"sma_20":459350.0,"sma_60":426308.33,"sma_120":376787.5},{"date":"2025-08-04","open":403871,"high":416507,"low":403871,"close":412763,"volume":4073,"rsi_14":32.57,"sma_20":460350.0,"sma_60":427583.33,"sma_120":377854.17},{"date":"2025-08-05","open":413231,"high":422122,"low":409019,"close":417443,"volume":4190,"rsi_14":33.78,"sma_20":461100.0,"sma_60":428941.67,"sma_120":378945.83},{"date":"2025-08-06","open":415571,"high":422122,"low":412295,"close":420250,"volume":2231,"rsi_14":34.96,"sma_20":461200.0,"sma_60":430341.67,"sma_120":380058.33},{"date":"2025-08-07","open":423994,"high":423994,"low":415571,"close":415571,"volume":970,"rsi_14":38.35,"sma_20":460375.0,"sma_60":431458.33,"sma_120":381150.0},{"date":"2025-08-08","open":416039,"high":418847,"low":409955,"close":415571,"volume":1866,"rsi_14":35.86,"sma_20":458300.0,"sma_60":432575.0,"sma_120":382250.0},{"date":"2025-08-11","open":416507,"high":421186,"low":415103,"close":416975,"volume":777,"rsi_14":39.78,"sma_20":456225.0,"sma_60":433850.0,"sma_120":383354.17},{"date":"2025-08-12","open":420250,"high":420250,"low":411827,"close":415103,"volume":1119,"rsi_14":37.97,"sma_20":454450.0,"sma_60":434916.67,"sma_120":384429.17},{"date":"2025-08-13","open":417443,"high":419315,"low":413699,"close":414635,"volume":512,"rsi_14":38.8,"sma_20":452500.0,"sma_60":435933.33,"sma_120":385483.33},{"date":"2025-08-14","open":415103,"high":419315,"low":412763,"close":413699,"volume":1452,"rsi_14":35.23,"sma_20":450450.0,"sma_60":436883.33,"sma_120":386537.5},{"date":"2025-08-18","open":417443,"high":417911,"low":411359,"close":412295,"volume":1092,"rsi_14":51.24,"sma_20":449075.0,"sma_60":437816.67,"sma_120":387575.0},{"date":"2025-08-19","open":413231,"high":414635,"low":406679,"close":411359,"volume":1774,"rsi_14":49.59,"sma_20":447450.0,"sma_60":438741.67,"sma_120":388587.5},{"date":"2025-08-20","open":405275,"high":408083,"low":398255,"close":404339,"volume":2091,"rsi_14":41.09,"sma_20":445825.0,"sma_60":439450.0,"sma_120":389525.0},{"date":"2025-08-21","open":398723,"high":409019,"low":398723,"close":403871,"volume":1492,"rsi_14":30.63,"sma_20":444100.0,"sma_60":440175.0,"sma_120":390458.33},{"date":"2025-08-22","open":407147,"high":409955,"low":403871,"close":406211,"volume":1475,"rsi_14":50.65,"sma_20":442625.0,"sma_60":440908.33,"sma_120":391379.17},{"date":"2025-08-25","open":406211,"high":409955,"low":401531,"close":401531,"volume":1221,"rsi_14":33.33,"sma_20":440675.0,"sma_60":441391.67,"sma_120":392291.67},{"date":"2025-08-26","open":406211,"high":406211,"low":394979,"close":394979,"volume":1772,"rsi_14":18.42,"sma_20":439825.0,"sma_60":441733.33,"sma_120":393175.0},{"date":"2025-08-27","open":398723,"high":399191,"low":395447,"close":399191,"volume":795,"rsi_14":21.52,"sma_20":439150.0,"sma_60":442133.33,"sma_120":394100.0},{"date":"2025-08-28","open":399191,"high":406211,"low":399191,"close":405275,"volume":755,"rsi_14":36.59,"sma_20":438625.0,"sma_60":442733.33,"sma_120":395116.67},{"date":"2025-08-29","open":406211,"high":408083,"low":399659,"close":404339,"volume":1410,"rsi_14":35.71,"sma_20":437575.0,"sma_60":443150.0,"sma_120":396133.33},{"date":"2025-09-01","open":404339,"high":407615,"low":401531,"close":407615,"volume":617,"rsi_14":38.64,"sma_20":437675.0,"sma_60":443583.33,"sma_120":397187.5},{"date":"2025-09-02","open":406211,"high":406679,"low":401531,"close":406679,"volume":553,"rsi_14":39.53,"sma_20":437350.0,"sma_60":443816.67,"sma_120":398220.83},{"date":"2025-09-03","open":405275,"high":405743,"low":400127,"close":402467,"volume":784,"rsi_14":36.17,"sma_20":436550.0,"sma_60":443900.0,"sma_120":399208.33},{"date":"2025-09-04","open":402467,"high":404339,"low":400595,"close":401531,"volume":441,"rsi_14":36.17,"sma_20":435550.0,"sma_60":443916.67,"sma_120":400195.83},{"date":"2025-09-05","open":401531,"high":404339,"low":401063,"close":401063,"volume":259,"rsi_14":36.96,"sma_20":434775.0,"sma_60":443725.0,"sma_120":401187.5},{"date":"2025-09-08","open":401531,"high":401531,"low":393107,"close":394043,"volume":3083,"rsi_14":32.38,"sma_20":433625.0,"sma_60":443575.0,"sma_120":402129.17},{"date":"2025-09-09","open":394511,"high":396851,"low":391235,"close":391703,"volume":1557,"rsi_14":35.79,"sma_20":432275.0,"sma_60":443266.67,"sma_120":403041.67},{"date":"2025-09-10","open":392639,"high":396383,"low":392639,"close":394043,"volume":889,"rsi_14":39.39,"sma_20":431150.0,"sma_60":442966.67,"sma_120":403970.83},{"date":"2025-09-11","open":395915,"high":401063,"low":390767,"close":395447,"volume":2354,"rsi_14":38.14,"sma_20":430125.0,"sma_60":442441.67,"sma_120":404908.33},{"date":"2025-09-12","open":395915,"high":397319,"low":391703,"close":394511,"volume":1832,"rsi_14":41.57,"sma_20":429100.0,"sma_60":441933.33,"sma_120":405833.33},{"date":"2025-09-15","open":396851,"high":398723,"low":394043,"close":394043,"volume":1381,"rsi_14":48.68,"sma_20":428125.0,"sma_60":441416.67,"sma_120":406704.17},{"date":"2025-09-16","open":394511,"high":396851,"low":388428,"close":391703,"volume":4197,"rsi_14":38.89,"sma_20":427075.0,"sma_60":440750.0,"sma_120":407395.83},{"date":"2025-09-17","open":387492,"high":390767,"low":387492,"close":388896,"volume":743,"rsi_14":23.08,"sma_20":426250.0,"sma_60":440383.33,"sma_120":407987.5},{"date":"2025-09-18","open":388400,"high":389332,"low":379552,"close":382812,"volume":4010,"rsi_14":20.83,"sma_20":425225.0,"sma_60":439966.67,"sma_120":408541.67},{"date":"2025-09-19","open":414000,"high":417500,"low":409000,"close":417500,"volume":1449,"rsi_14":26.92,"sma_20":424400.0,"sma_60":439808.33,"sma_120":409187.5},{"date":"2025-09-22","open":389363,"high":389831,"low":384216,"close":384684,"volume":2055,"rsi_14":23.6,"sma_20":423500.0,"sma_60":439658.33,"sma_120":409837.5},{"date":"2025-09-23","open":384684,"high":387492,"low":379068,"close":379536,"volume":2070,"rsi_14":23.08,"sma_20":422675.0,"sma_60":439283.33,"sma_120":410470.83},{"date":"2025-09-24","open":375324,"high":380472,"low":375324,"close":378132,"volume":780,"rsi_14":22.83,"sma_20":421550.0,"sma_60":439058.33,"sma_120":411050.0},{"date":"2025-09-25","open":378132,"high":383280,"low":377196,"close":380940,"volume":1038,"rsi_14":27.84,"sma_20":420250.0,"sma_60":438766.67,"sma_120":411612.5},{"date":"2025-09-26","open":378132,"high":380940,"low":377664,"close":380004,"volume":1076,"rsi_14":32.14,"sma_20":418950.0,"sma_60":438466.67,"sma_120":412179.17},{"date":"2025-09-29","open":380004,"high":385152,"low":380004,"close":385152,"volume":804,"rsi_14":42.22,"sma_20":417750.0,"sma_60":438258.33,"sma_120":412800.0},{"date":"2025-09-30","open":385152,"high":387492,"low":383280,"close":387492,"volume":1526,"rsi_14":42.22,"sma_20":416725.0,"sma_60":438141.67,"sma_120":413520.83},{"date":"2025-10-01","open":388896,"high":389363,"low":386088,"close":388896,"volume":650,"rsi_14":42.22,"sma_20":416000.0,"sma_60":437883.33,"sma_120":414220.83},{"date":"2025-10-02","open":387953,"high":392180,"low":387013,"close":389831,"volume":1033,"rsi_14":42.7,"sma_20":415300.0,"sma_60":437350.0,"sma_120":414912.5},{"date":"2025-10-10","open":387024,"high":387024,"low":381408,"close":384216,"volume":1592,"rsi_14":39.18,"sma_20":414400.0,"sma_60":436516.67,"sma_120":415566.67},{"date":"2025-10-13","open":383748,"high":389363,"low":379536,"close":386556,"volume":1960,"rsi_14":44.33,"sma_20":414000.0,"sma_60":435308.33,"sma_120":416233.33},{"date":"2025-10-14","open":387024,"high":388895,"low":385620,"close":388428,"volume":1302,"rsi_14":49.47,"sma_20":413825.0,"sma_60":434108.33,"sma_120":416916.67},{"date":"2025-10-15","open":387492,"high":393107,"low":386088,"close":391235,"volume":1240,"rsi_14":57.61,"sma_20":413675.0,"sma_60":433091.67,"sma_120":417620.83},{"date":"2025-10-16","open":391235,"high":394979,"low":388895,"close":393107,"volume":1495,"rsi_14":53.01,"sma_20":413550.0,"sma_60":432058.33,"sma_120":418341.67},{"date":"2025-10-17","open":392171,"high":404339,"low":389363,"close":392171,"volume":1778,"rsi_14":61.11,"sma_20":413425.0,"sma_60":430991.67,"sma_120":419045.83},{"date":"2025-10-20","open":394043,"high":401999,"low":394043,"close":401999,"volume":2529,"rsi_14":79.27,"sma_20":413850.0,"sma_60":430350.0,"sma_120":419812.5},{"date":"2025-10-21","open":401531,"high":410423,"low":401063,"close":403403,"volume":2008,"rsi_14":82.93,"sma_20":414475.0,"sma_60":429666.67,"sma_120":420558.33},{"date":"2025-10-22","open":403871,"high":421186,"low":401063,"close":421186,"volume":3907,"rsi_14":87.72,"sma_20":416200.0,"sma_60":429425.0,"sma_120":421475.0},{"date":"2025-10-23","open":413699,"high":420250,"low":409955,"close":410891,"volume":1867,"rsi_14":74.63,"sma_20":417600.0,"sma_60":428975.0,"sma_120":422283.33},{"date":"2025-10-24","open":411827,"high":421186,"low":409019,"close":409487,"volume":2076,"rsi_14":70.63,"sma_20":418600.0,"sma_60":428541.67,"sma_120":423058.33},{"date":"2025-10-27","open":411359,"high":411827,"low":408551,"close":409955,"volume":1576,"rsi_14":69.67,"sma_20":419950.0,"sma_60":428041.67,"sma_120":423812.5},{"date":"2025-10-28","open":410423,"high":411827,"low":409019,"close":411827,"volume":1338,"rsi_14":69.92,"sma_20":421675.0,"sma_60":428058.33,"sma_120":424562.5},{"date":"2025-10-29","open":411827,"high":412763,"low":409487,"close":410891,"volume":1347,"rsi_14":69.35,"sma_20":423425.0,"sma_60":428041.67,"sma_120":425237.5},{"date":"2025-10-30","open":410891,"high":418379,"low":410891,"close":416975,"volume":3118,"rsi_14":77.34,"sma_20":425350.0,"sma_60":428075.0,"sma_120":425862.5},{"date":"2025-10-31","open":420250,"high":424930,"low":405743,"close":412295,"volume":3454,"rsi_14":70.68,"sma_20":427075.0,"sma_60":427866.67,"sma_120":426508.33},{"date":"2025-11-03","open":411827,"high":411827,"low":403403,"close":404807,"volume":2983,"rsi_14":62.07,"sma_20":428125.0,"sma_60":427850.0,"sma_120":427079.17},{"date":"2025-11-04","open":405275,"high":413699,"low":404807,"close":407147,"volume":2236,"rsi_14":61.81,"sma_20":429175.0,"sma_60":427750.0,"sma_120":427666.67},{"date":"2025-11-05","open":407147,"high":409955,"low":400127,"close":403403,"volume":3161,"rsi_14":57.43,"sma_20":429950.0,"sma_60":427500.0,"sma_120":428220.83},{"date":"2025-11-06","open":407147,"high":416507,"low":404807,"close":411827,"volume":2587,"rsi_14":62.8,"sma_20":431200.0,"sma_60":427350.0,"sma_120":428845.83},{"date":"2025-11-07","open":412763,"high":416039,"low":405275,"close":416039,"volume":2132,"rsi_14":59.87,"sma_20":432900.0,"sma_60":427358.33,"sma_120":429408.33},{"date":"2025-11-10","open":415103,"high":426802,"low":414635,"close":423526,"volume":3921,"rsi_14":63.03,"sma_20":434875.0,"sma_60":427500.0,"sma_120":430037.5},{"date":"2025-11-11","open":423994,"high":425866,"low":421186,"close":423994,"volume":1873,"rsi_14":52.34,"sma_20":436775.0,"sma_60":427625.0,"sma_120":430737.5},{"date":"2025-11-12","open":424462,"high":431950,"low":423994,"close":431482,"volume":3663,"rsi_14":68.03,"sma_20":438925.0,"sma_60":427916.67,"sma_120":431416.67},{"date":"2025-11-13","open":430078,"high":431482,"low":427270,"close":429142,"volume":1282,"rsi_14":66.94,"sma_20":440850.0,"sma_60":428175.0,"sma_120":432054.17},{"date":"2025-11-14","open":429142,"high":429142,"low":423994,"close":425398,"volume":1622,"rsi_14":62.6,"sma_20":442625.0,"sma_60":428383.33,"sma_120":432633.33},{"date":"2025-11-17","open":425398,"high":431950,"low":423058,"close":427270,"volume":1876,"rsi_14":62.6,"sma_20":443975.0,"sma_60":428650.0,"sma_120":433233.33},{"date":"2025-11-18","open":426802,"high":427270,"low":423058,"close":423058,"volume":2055,"rsi_14":59.42,"sma_20":445025.0,"sma_60":428858.33,"sma_120":433800.0},{"date":"2025-11-19","open":423058,"high":428674,"low":422590,"close":426334,"volume":1468,"rsi_14":57.58,"sma_20":445300.0,"sma_60":429250.0,"sma_120":434350.0},{"date":"2025-11-20","open":425866,"high":435226,"low":424930,"close":432886,"volume":3524,"rsi_14":66.18,"sma_20":446475.0,"sma_60":429766.67,"sma_120":434970.83},{"date":"2025-11-21","open":432886,"high":436630,"low":428206,"close":435226,"volume":2800,"rsi_14":76.0,"sma_20":447850.0,"sma_60":430283.33,"sma_120":435595.83},{"date":"2025-11-24","open":434758,"high":443182,"low":433822,"close":439906,"volume":2797,"rsi_14":76.92,"sma_20":449450.0,"sma_60":430966.67,"sma_120":436179.17},{"date":"2025-11-25","open":440374,"high":445054,"low":436162,"close":441310,"volume":2268,"rsi_14":82.4,"sma_20":451025.0,"sma_60":431791.67,"sma_120":436762.5},{"date":"2025-11-26","open":441310,"high":444118,"low":438502,"close":439906,"volume":1659,"rsi_14":77.27,"sma_20":452575.0,"sma_60":432516.67,"sma_120":437325.0},{"date":"2025-11-27","open":439906,"high":441310,"low":430546,"close":433822,"volume":2876,"rsi_14":66.67,"sma_20":453475.0,"sma_60":433025.0,"sma_120":437879.17},{"date":"2025-11-28","open":433822,"high":440374,"low":432886,"close":435694,"volume":2182,"rsi_14":62.75,"sma_20":454725.0,"sma_60":433583.33,"sma_120":438366.67},{"date":"2025-12-01","open":441778,"high":441778,"low":432886,"close":434290,"volume":1564,"rsi_14":60.58,"sma_20":456300.0,"sma_60":434058.33,"sma_120":438820.83},{"date":"2025-12-02","open":437566,"high":438502,"low":433354,"close":438034,"volume":1770,"rsi_14":57.29,"sma_20":457950.0,"sma_60":434616.67,"sma_120":439216.67},{"date":"2025-12-03","open":438034,"high":441778,"low":436630,"close":438502,"volume":2103,"rsi_14":60.87,"sma_20":459825.0,"sma_60":435258.33,"sma_120":439579.17},{"date":"2025-12-04","open":444586,"high":444586,"low":437566,"close":438034,"volume":2700,"rsi_14":65.88,"sma_20":461225.0,"sma_60":435908.33,"sma_120":439912.5},{"date":"2025-12-05","open":441778,"high":441778,"low":430078,"close":431950,"volume":5506,"rsi_14":55.32,"sma_20":462075.0,"sma_60":436458.33,"sma_120":440091.67},{"date":"2025-12-08","open":435226,"high":436162,"low":426802,"close":428206,"volume":2527,"rsi_14":55.91,"sma_20":462325.0,"sma_60":437066.67,"sma_120":440320.83},{"date":"2025-12-09","open":429610,"high":429610,"low":425866,"close":428674,"volume":1447,"rsi_14":52.87,"sma_20":462575.0,"sma_60":437725.0,"sma_120":440495.83},{"date":"2025-12-10","open":428674,"high":430078,"low":425866,"close":426802,"volume":1016,"rsi_14":41.56,"sma_20":462325.0,"sma_60":438308.33,"sma_120":440637.5},{"date":"2025-12-11","open":426802,"high":427738,"low":420250,"close":420250,"volume":2329,"rsi_14":31.4,"sma_20":461850.0,"sma_60":438750.0,"sma_120":440595.83},{"date":"2025-12-12","open":420718,"high":425866,"low":418379,"close":425866,"volume":748,"rsi_14":32.95,"sma_20":461875.0,"sma_60":439308.33,"sma_120":440620.83},{"date":"2025-12-15","open":425866,"high":435226,"low":422590,"close":432886,"volume":2206,"rsi_14":41.0,"sma_20":462175.0,"sma_60":440000.0,"sma_120":440708.33},{"date":"2025-12-16","open":432886,"high":434290,"low":429142,"close":432418,"volume":1139,"rsi_14":41.84,"sma_20":462675.0,"sma_60":440725.0,"sma_120":440737.5},{"date":"2025-12-17","open":433354,"high":433354,"low":429610,"close":432886,"volume":1367,"rsi_14":48.84,"sma_20":463025.0,"sma_60":441508.33,"sma_120":440945.83},{"date":"2025-12-18","open":432886,"high":433822,"low":428674,"close":431014,"volume":828,"rsi_14":44.19,"sma_20":462925.0,"sma_60":442333.33,"sma_120":441150.0},{"date":"2025-12-19","open":432886,"high":437566,"low":431014,"close":437566,"volume":1775,"rsi_14":53.61,"sma_20":463050.0,"sma_60":443166.67,"sma_120":441487.5},{"date":"2025-12-22","open":439906,"high":439906,"low":435694,"close":435694,"volume":1207,"rsi_14":47.31,"sma_20":462825.0,"sma_60":444075.0,"sma_120":441866.67},{"date":"2025-12-23","open":435694,"high":439906,"low":433354,"close":437566,"volume":3068,"rsi_14":48.96,"sma_20":462625.0,"sma_60":445108.33,"sma_120":442195.83},{"date":"2025-12-24","open":433822,"high":444586,"low":433822,"close":441778,"volume":5212,"rsi_14":53.85,"sma_20":462725.0,"sma_60":446241.67,"sma_120":442650.0},{"date":"2025-12-26","open":443182,"high":443182,"low":431014,"close":431014,"volume":8658,"rsi_14":49.12,"sma_20":462575.0,"sma_60":447133.33,"sma_120":442950.0},{"date":"2025-12-29","open":418379,"high":425866,"low":407147,"close":421654,"volume":9025,"rsi_14":44.44,"sma_20":461825.0,"sma_60":447875.0,"sma_120":443170.83},{"date":"2025-12-30","open":423058,"high":431482,"low":421654,"close":421654,"volume":1862,"rsi_14":44.0,"sma_20":461150.0,"sma_60":448525.0,"sma_120":443391.67},{"date":"2026-01-02","open":418847,"high":421186,"low":407615,"close":409487,"volume":5040,"rsi_14":37.41,"sma_20":459625.0,"sma_60":448916.67,"sma_120":443529.17},{"date":"2026-01-05","open":410891,"high":416507,"low":409487,"close":414167,"volume":2767,"rsi_14":45.45,"sma_20":458325.0,"sma_60":449366.67,"sma_120":443625.0},{"date":"2026-01-06","open":414635,"high":414635,"low":408083,"close":408551,"volume":2844,"rsi_14":37.06,"sma_20":456750.0,"sma_60":449725.0,"sma_120":443537.5},{"date":"2026-01-07","open":411827,"high":411827,"low":406679,"close":411359,"volume":2509,"rsi_14":32.84,"sma_20":455650.0,"sma_60":450208.33,"sma_120":443362.5},{"date":"2026-01-08","open":411359,"high":412295,"low":406211,"close":408083,"volume":1792,"rsi_14":31.43,"sma_20":454575.0,"sma_60":450591.67,"sma_120":442950.0},{"date":"2026-01-09","open":409019,"high":409019,"low":401531,"close":403871,"volume":1899,"rsi_14":29.05,"sma_20":453250.0,"sma_60":450866.67,"sma_120":442487.5},{"date":"2026-01-12","open":405275,"high":408083,"low":402467,"close":406679,"volume":1432,"rsi_14":32.67,"sma_20":452175.0,"sma_60":451141.67,"sma_120":442116.67},{"date":"2026-01-13","open":406679,"high":409019,"low":402935,"close":404807,"volume":1766,"rsi_14":25.0,"sma_20":451350.0,"sma_60":451350.0,"sma_120":441704.17},{"date":"2026-01-14","open":407147,"high":411359,"low":403871,"close":409487,"volume":1497,"rsi_14":30.82,"sma_20":450475.0,"sma_60":451658.33,"sma_120":441325.0},{"date":"2026-01-15","open":411359,"high":411359,"low":408083,"close":409955,"volume":976,"rsi_14":29.37,"sma_20":449250.0,"sma_60":451800.0,"sma_120":441075.0},{"date":"2026-01-16","open":409955,"high":410891,"low":403871,"close":407147,"volume":2432,"rsi_14":23.57,"sma_20":447900.0,"sma_60":451866.67,"sma_120":440766.67},{"date":"2026-01-19","open":407147,"high":407147,"low":399191,"close":404339,"volume":3855,"rsi_14":26.83,"sma_20":446375.0,"sma_60":451566.67,"sma_120":440495.83},{"date":"2026-01-20","open":404807,"high":410891,"low":403871,"close":408551,"volume":1926,"rsi_14":37.5,"sma_20":445175.0,"sma_60":451525.0,"sma_120":440250.0},{"date":"2026-01-21","open":408083,"high":409019,"low":405743,"close":407147,"volume":1166,"rsi_14":36.52,"sma_20":443550.0,"sma_60":451483.33,"sma_120":440012.5},{"date":"2026-01-22","open":407147,"high":411359,"low":405275,"close":406211,"volume":2086,"rsi_14":46.15,"sma_20":441975.0,"sma_60":451416.67,"sma_120":439729.17},{"date":"2026-01-23","open":407147,"high":407147,"low":403871,"close":406211,"volume":1889,"rsi_14":39.51,"sma_20":440300.0,"sma_60":451316.67,"sma_120":439687.5},{"date":"2026-01-26","open":406211,"high":410891,"low":405743,"close":410423,"volume":1725,"rsi_14":52.56,"sma_20":438625.0,"sma_60":451308.33,"sma_120":439675.0},{"date":"2026-01-27","open":409487,"high":411827,"low":406211,"close":408551,"volume":2944,"rsi_14":46.05,"sma_20":437425.0,"sma_60":451158.33,"sma_120":439616.67},{"date":"2026-01-28","open":406211,"high":409955,"low":405275,"close":409487,"volume":2675,"rsi_14":52.11,"sma_20":436775.0,"sma_60":451108.33,"sma_120":439487.5},{"date":"2026-01-29","open":409487,"high":409487,"low":404807,"close":407615,"volume":2250,"rsi_14":56.06,"sma_20":436025.0,"sma_60":451158.33,"sma_120":439504.17},{"date":"2026-01-30","open":407615,"high":409487,"low":403871,"close":407147,"volume":2716,"rsi_14":50.82,"sma_20":435900.0,"sma_60":451158.33,"sma_120":439454.17},{"date":"2026-02-02","open":405743,"high":407147,"low":402467,"close":403871,"volume":2040,"rsi_14":48.44,"sma_20":435350.0,"sma_60":451166.67,"sma_120":439333.33},{"date":"2026-02-03","open":403871,"high":406211,"low":402935,"close":403871,"volume":1850,"rsi_14":38.89,"sma_20":435100.0,"sma_60":451025.0,"sma_120":439187.5},{"date":"2026-02-04","open":403871,"high":409955,"low":403403,"close":409019,"volume":2267,"rsi_14":48.44,"sma_20":434975.0,"sma_60":450900.0,"sma_120":439129.17},{"date":"2026-02-05","open":408083,"high":413231,"low":408083,"close":410891,"volume":1651,"rsi_14":56.45,"sma_20":435125.0,"sma_60":450675.0,"sma_120":439087.5},{"date":"2026-02-06","open":411359,"high":413231,"low":402467,"close":408551,"volume":1826,"rsi_14":57.38,"sma_20":435375.0,"sma_60":450400.0,"sma_120":439012.5},{"date":"2026-02-09","open":412763,"high":420250,"low":412763,"close":415571,"volume":1759,"rsi_14":61.19,"sma_20":435850.0,"sma_60":450116.67,"sma_120":439016.67},{"date":"2026-02-10","open":416507,"high":423058,"low":410891,"close":422590,"volume":2723,"rsi_14":70.89,"sma_20":436800.0,"sma_60":450000.0,"sma_120":439087.5},{"date":"2026-02-11","open":422590,"high":426334,"low":419314,"close":420250,"volume":1460,"rsi_14":68.29,"sma_20":437375.0,"sma_60":449908.33,"sma_120":439145.83},{"date":"2026-02-12","open":423058,"high":431482,"low":420718,"close":430546,"volume":3488,"rsi_14":75.0,"sma_20":438475.0,"sma_60":449966.67,"sma_120":439308.33},{"date":"2026-02-13","open":429610,"high":431950,"low":425866,"close":426802,"volume":2094,"rsi_14":66.99,"sma_20":439525.0,"sma_60":450033.33,"sma_120":439445.83},{"date":"2026-02-19","open":429142,"high":437566,"low":429142,"close":437566,"volume":4905,"rsi_14":75.41,"sma_20":441300.0,"sma_60":450233.33,"sma_120":439741.67},{"date":"2026-02-20","open":437566,"high":443650,"low":437098,"close":441778,"volume":2576,"rsi_14":76.74,"sma_20":443075.0,"sma_60":450391.67,"sma_120":440079.17},{"date":"2026-02-23","open":441778,"high":442246,"low":435694,"close":440374,"volume":2998,"rsi_14":77.34,"sma_20":444850.0,"sma_60":450483.33,"sma_120":440383.33},{"date":"2026-02-24","open":441310,"high":441310,"low":423058,"close":434290,"volume":2392,"rsi_14":70.71,"sma_20":446350.0,"sma_60":450383.33,"sma_120":440675.0},{"date":"2026-02-25","open":437098,"high":439438,"low":434758,"close":437566,"volume":2380,"rsi_14":75.71,"sma_20":448025.0,"sma_60":450316.67,"sma_120":441054.17},{"date":"2026-02-26","open":436162,"high":439438,"low":428674,"close":434290,"volume":3637,"rsi_14":72.11,"sma_20":449300.0,"sma_60":450216.67,"sma_120":441366.67},{"date":"2026-02-27","open":470793,"high":478281,"low":462369,"close":475473,"volume":11662,"rsi_14":81.7,"sma_20":452875.0,"sma_60":450958.33,"sma_120":441991.67},{"date":"2026-03-03","open":555030,"high":565326,"low":504488,"close":523207,"volume":33488,"rsi_14":87.27,"sma_20":458950.0,"sma_60":452516.67,"sma_120":443050.0},{"date":"2026-03-04","open":561582,"high":561582,"low":438970,"close":445990,"volume":29457,"rsi_14":58.3,"sma_20":461000.0,"sma_60":452725.0,"sma_120":443391.67},{"date":"2026-03-05","open":461433,"high":490448,"low":452541,"close":483896,"volume":8110,"rsi_14":63.32,"sma_20":465100.0,"sma_60":453541.67,"sma_120":444079.17},{"date":"2026-03-06","open":496064,"high":500744,"low":482960,"close":493256,"volume":6105,"rsi_14":63.65,"sma_20":469875.0,"sma_60":454516.67,"sma_120":444887.5},{"date":"2026-03-09","open":513847,"high":513847,"low":485768,"close":497936,"volume":9314,"rsi_14":64.87,"sma_20":474900.0,"sma_60":455583.33,"sma_120":445745.83},{"date":"2026-03-10","open":486704,"high":503552,"low":480153,"close":482024,"volume":5236,"rsi_14":59.65,"sma_20":478800.0,"sma_60":456475.0,"sma_120":446466.67},{"date":"2026-03-11","open":477345,"high":499808,"low":475473,"close":497000,"volume":5666,"rsi_14":62.63,"sma_20":483400.0,"sma_60":457700.0,"sma_120":447383.33},{"date":"2026-03-12","open":499808,"high":504488,"low":493256,"close":501680,"volume":3143,"rsi_14":61.79,"sma_20":488375.0,"sma_60":459000.0,"sma_120":448362.5},{"date":"2026-03-13","open":499808,"high":503552,"low":493256,"close":498872,"volume":2834,"rsi_14":60.55,"sma_20":492825.0,"sma_60":460283.33,"sma_120":449295.83},{"date":"2026-03-16","open":497000,"high":506360,"low":487640,"close":497936,"volume":3585,"rsi_14":60.66,"sma_20":496850.0,"sma_60":461666.67,"sma_120":450208.33},{"date":"2026-03-17","open":502616,"high":505424,"low":495128,"close":501680,"volume":5135,"rsi_14":62.59,"sma_20":501200.0,"sma_60":463016.67,"sma_120":451162.5},{"date":"2026-03-18","open":501680,"high":505424,"low":487640,"close":497000,"volume":8047,"rsi_14":61.04,"sma_20":504750.0,"sma_60":464158.33,"sma_120":452079.17},{"date":"2026-03-19","open":498000,"high":505000,"low":493000,"close":498000,"volume":3332,"rsi_14":55.36,"sma_20":506850.0,"sma_60":464758.33,"sma_120":452741.67},{"date":"2026-03-20","open":492500,"high":498000,"low":478500,"close":478500,"volume":3657,"rsi_14":44.96,"sma_20":507400.0,"sma_60":465025.0,"sma_120":453266.67},{"date":"2026-03-23","open":475000,"high":482000,"low":470000,"close":475000,"volume":3183,"rsi_14":32.86,"sma_20":507550.0,"sma_60":465266.67,"sma_120":453800.0},{"date":"2026-03-24","open":481500,"high":482000,"low":470000,"close":476000,"volume":1649,"rsi_14":49.85,"sma_20":507825.0,"sma_60":465408.33,"sma_120":454287.5},{"date":"2026-03-25","open":479000,"high":482000,"low":473000,"close":476500,"volume":1296,"rsi_14":33.6,"sma_20":508450.0,"sma_60":465591.67,"sma_120":454833.33},{"date":"2026-03-26","open":477500,"high":481500,"low":472000,"close":476500,"volume":2322,"rsi_14":27.75,"sma_20":508900.0,"sma_60":465741.67,"sma_120":455425.0},{"date":"2026-03-27","open":477500,"high":482000,"low":471000,"close":480000,"volume":1791,"rsi_14":26.79,"sma_20":509700.0,"sma_60":465875.0,"sma_120":456058.33},{"date":"2026-03-30","open":478500,"high":482500,"low":470000,"close":475000,"volume":1856,"rsi_14":30.0,"sma_20":508050.0,"sma_60":466116.67,"sma_120":456625.0},{"date":"2026-03-31","open":470500,"high":474000,"low":462000,"close":466500,"volume":3292,"rsi_14":15.14,"sma_20":503425.0,"sma_60":466383.33,"sma_120":457129.17},{"date":"2026-04-01","open":471000,"high":480000,"low":460000,"close":474000,"volume":2205,"rsi_14":17.37,"sma_20":503300.0,"sma_60":466775.0,"sma_120":457650.0},{"date":"2026-04-02","open":475000,"high":495000,"low":475000,"close":489500,"volume":4702,"rsi_14":29.77,"sma_20":501925.0,"sma_60":467641.67,"sma_120":458279.17},{"date":"2026-04-03","open":492000,"high":499000,"low":476000,"close":489500,"volume":2181,"rsi_14":30.05,"sma_20":500050.0,"sma_60":468425.0,"sma_120":458895.83},{"date":"2026-04-06","open":496500,"high":501000,"low":469000,"close":497500,"volume":2327,"rsi_14":32.58,"sma_20":498325.0,"sma_60":469441.67,"sma_120":459583.33},{"date":"2026-04-07","open":499500,"high":508000,"low":492000,"close":492500,"volume":1799,"rsi_14":32.58,"sma_20":497200.0,"sma_60":470325.0,"sma_120":460266.67},{"date":"2026-04-08","open":489500,"high":499500,"low":473500,"close":479000,"volume":5466,"rsi_14":39.56,"sma_20":494600.0,"sma_60":471041.67,"sma_120":460816.67},{"date":"2026-04-09","open":480000,"high":484500,"low":475500,"close":479500,"volume":1612,"rsi_14":50.69,"sma_20":491775.0,"sma_60":471841.67,"sma_120":461354.17},{"date":"2026-04-10","open":479500,"high":510000,"low":479500,"close":501000,"volume":3750,"rsi_14":64.44,"sma_20":490175.0,"sma_60":472950.0,"sma_120":462045.83},{"date":"2026-04-13","open":505000,"high":513000,"low":498000,"close":506000,"volume":2318,"rsi_14":65.96,"sma_20":488875.0,"sma_60":474175.0,"sma_120":462762.5},{"date":"2026-04-14","open":506000,"high":510000,"low":499000,"close":501000,"volume":1813,"rsi_14":62.44,"sma_20":487125.0,"sma_60":475233.33,"sma_120":463445.83},{"date":"2026-04-15","open":500000,"high":506000,"low":492000,"close":505000,"volume":2831,"rsi_14":63.9,"sma_20":485825.0,"sma_60":476350.0,"sma_120":464075.0},{"date":"2026-04-16","open":501000,"high":505000,"low":497500,"close":500000,"volume":2169,"rsi_14":59.62,"sma_20":485925.0,"sma_60":477433.33,"sma_120":464650.0},{"date":"2026-04-17","open":498500,"high":507000,"low":496000,"close":505000,"volume":1809,"rsi_14":64.42,"sma_20":487250.0,"sma_60":478650.0,"sma_120":465108.33},{"date":"2026-04-20","open":508000,"high":510000,"low":501000,"close":506000,"volume":1372,"rsi_14":70.47,"sma_20":488800.0,"sma_60":479808.33,"sma_120":465666.67},{"date":"2026-04-21","open":506000,"high":506000,"low":497000,"close":497000,"volume":1875,"rsi_14":61.73,"sma_20":489850.0,"sma_60":480841.67,"sma_120":466162.5},{"date":"2026-04-22","open":497500,"high":499000,"low":494500,"close":499000,"volume":1230,"rsi_14":55.62,"sma_20":490975.0,"sma_60":481925.0,"sma_120":466670.83},{"date":"2026-04-23","open":496500,"high":498500,"low":486000,"close":495000,"volume":3464,"rsi_14":53.11,"sma_20":491900.0,"sma_60":482941.67,"sma_120":467129.17},{"date":"2026-04-24","open":495000,"high":495000,"low":489500,"close":492500,"volume":1464,"rsi_14":46.99,"sma_20":492525.0,"sma_60":483841.67,"sma_120":467575.0},{"date":"2026-04-27","open":492500,"high":493500,"low":485000,"close":493500,"volume":1934,"rsi_14":50.63,"sma_20":493450.0,"sma_60":484791.67,"sma_120":467975.0},{"date":"2026-04-28","open":493500,"high":501000,"low":493500,"close":499000,"volume":2648,"rsi_14":64.08,"sma_20":495075.0,"sma_60":485816.67,"sma_120":468462.5},{"date":"2026-04-29","open":496500,"high":508000,"low":496000,"close":503000,"volume":2412,"rsi_14":65.77,"sma_20":496525.0,"sma_60":486941.67,"sma_120":469050.0},{"date":"2026-04-30","open":506000,"high":518000,"low":503000,"close":509000,"volume":5190,"rsi_14":56.78,"sma_20":497500.0,"sma_60":488175.0,"sma_120":469666.67},{"date":"2026-05-04","open":509000,"high":512000,"low":494000,"close":495500,"volume":3498,"rsi_14":42.22,"sma_20":497800.0,"sma_60":489241.67,"sma_120":470204.17},{"date":"2026-05-06","open":497000,"high":497000,"low":480000,"close":482500,"volume":5695,"rsi_14":37.75,"sma_20":497050.0,"sma_60":490091.67,"sma_120":470558.33},{"date":"2026-05-07","open":482000,"high":485000,"low":480000,"close":484000,"volume":1190,"rsi_14":35.62,"sma_20":496625.0,"sma_60":490875.0,"sma_120":470887.5},{"date":"2026-05-08","open":484000,"high":487000,"low":482000,"close":482000,"volume":2078,"rsi_14":37.14,"sma_20":496775.0,"sma_60":491591.67,"sma_120":471133.33},{"date":"2026-05-11","open":484500,"high":484500,"low":479000,"close":479500,"volume":1813,"rsi_14":31.11,"sma_20":496775.0,"sma_60":492308.33,"sma_120":471354.17},{"date":"2026-05-12","open":481500,"high":481500,"low":470000,"close":474000,"volume":4115,"rsi_14":27.78,"sma_20":495425.0,"sma_60":492808.33,"sma_120":471462.5},{"date":"2026-05-13","open":472000,"high":478500,"low":470000,"close":471000,"volume":1320,"rsi_14":30.3,"sma_20":493675.0,"sma_60":493133.33,"sma_120":471566.67},{"date":"2026-05-14","open":471000,"high":485000,"low":468000,"close":483000,"volume":1782,"rsi_14":39.47,"sma_20":492775.0,"sma_60":493700.0,"sma_120":471804.17},{"date":"2026-05-15","open":481000,"high":620000,"low":474000,"close":580000,"volume":68820,"rsi_14":75.15,"sma_20":496525.0,"sma_60":495700.0,"sma_120":472833.33},{"date":"2026-05-18","open":535000,"high":548000,"low":511000,"close":514000,"volume":4355,"rsi_14":54.62,"sma_20":497225.0,"sma_60":496666.67,"sma_120":473350.0},{"date":"2026-05-19","open":512000,"high":560000,"low":502000,"close":539000,"volume":12621,"rsi_14":58.87,"sma_20":498925.0,"sma_60":497858.33,"sma_120":474045.83},{"date":"2026-05-20","open":530000,"high":572000,"low":523000,"close":559000,"volume":7451,"rsi_14":61.07,"sma_20":501575.0,"sma_60":499308.33,"sma_120":474850.0},{"date":"2026-05-21","open":550000,"high":559000,"low":522000,"close":522000,"volume":4115,"rsi_14":53.12,"sma_20":502825.0,"sma_60":500166.67,"sma_120":475325.0},{"date":"2026-05-22","open":523000,"high":540000,"low":515000,"close":520000,"volume":1519,"rsi_14":51.83,"sma_20":503875.0,"sma_60":501100.0,"sma_120":475741.67},{"date":"2026-05-26","open":522000,"high":533000,"low":517000,"close":517000,"volume":1747,"rsi_14":53.71,"sma_20":504975.0,"sma_60":501925.0,"sma_120":476120.83},{"date":"2026-05-27","open":520000,"high":525000,"low":508000,"close":508000,"volume":1568,"rsi_14":54.47,"sma_20":505750.0,"sma_60":502658.33,"sma_120":476437.5},{"date":"2026-05-28","open":509000,"high":513000,"low":500000,"close":501000,"volume":2217,"rsi_14":52.92,"sma_20":506125.0,"sma_60":502541.67,"sma_120":476750.0},{"date":"2026-05-29","open":501000,"high":503000,"low":492000,"close":492000,"volume":2761,"rsi_14":51.68,"sma_20":505775.0,"sma_60":501425.0,"sma_120":476970.83},{"date":"2026-06-01","open":490500,"high":496000,"low":486000,"close":489500,"volume":3383,"rsi_14":51.68,"sma_20":505100.0,"sma_60":501641.67,"sma_120":477183.33},{"date":"2026-06-02","open":487000,"high":495000,"low":485500,"close":486500,"volume":2041,"rsi_14":52.12,"sma_20":503975.0,"sma_60":501133.33,"sma_120":477337.5},{"date":"2026-06-04","open":493000,"high":494000,"low":482000,"close":482000,"volume":2123,"rsi_14":51.85,"sma_20":503300.0,"sma_60":500383.33,"sma_120":477450.0},{"date":"2026-06-05","open":493000,"high":516000,"low":488500,"close":502000,"volume":4896,"rsi_14":53.11,"sma_20":504275.0,"sma_60":499883.33,"sma_120":477733.33},{"date":"2026-06-08","open":498500,"high":498500,"low":485000,"close":486500,"volume":1626,"rsi_14":29.08,"sma_20":504400.0,"sma_60":499408.33,"sma_120":477941.67},{"date":"2026-06-09","open":488500,"high":496500,"low":485500,"close":485500,"volume":929,"rsi_14":41.01,"sma_20":504575.0,"sma_60":498650.0,"sma_120":478175.0},{"date":"2026-06-10","open":493000,"high":498000,"low":486000,"close":492500,"volume":989,"rsi_14":33.45,"sma_20":505225.0,"sma_60":497925.0,"sma_120":478462.5},{"date":"2026-06-11","open":498500,"high":505000,"low":489500,"close":494000,"volume":1444,"rsi_14":23.36,"sma_20":506225.0,"sma_60":497275.0,"sma_120":478779.17},{"date":"2026-06-12","open":496000,"high":525000,"low":493000,"close":515000,"volume":7519,"rsi_14":46.7,"sma_20":508425.0,"sma_60":496991.67,"sma_120":479329.17},{"date":"2026-06-15","open":507000,"high":509000,"low":498000,"close":498000,"volume":2251,"rsi_14":40.91,"sma_20":509175.0,"sma_60":496358.33,"sma_120":479687.5},{"date":"2026-06-16","open":500000,"high":513000,"low":499000,"close":499000,"volume":1965,"rsi_14":42.44,"sma_20":505125.0,"sma_60":495825.0,"sma_120":479991.67},{"date":"2026-06-17","open":499500,"high":513000,"low":492500,"close":493000,"volume":2357,"rsi_14":43.53,"sma_20":504075.0,"sma_60":495741.67,"sma_120":480250.0},{"date":"2026-06-18","open":497000,"high":499500,"low":492000,"close":499500,"volume":895,"rsi_14":49.35,"sma_20":502100.0,"sma_60":496091.67,"sma_120":480558.33},{"date":"2026-06-19","open":495000,"high":496000,"low":485000,"close":487500,"volume":1994,"rsi_14":48.1,"sma_20":498525.0,"sma_60":496300.0,"sma_120":480783.33},{"date":"2026-06-22","open":486000,"high":490000,"low":483000,"close":486000,"volume":738,"rsi_14":48.51,"sma_20":496725.0,"sma_60":496466.67,"sma_120":480937.5},{"date":"2026-06-23","open":486000,"high":490000,"low":471500,"close":472500,"volume":2510,"rsi_14":44.53,"sma_20":494350.0,"sma_60":496400.0,"sma_120":480995.83},{"date":"2026-06-24","open":484000,"high":497500,"low":474000,"close":487500,"volume":1583,"rsi_14":51.99,"sma_20":492875.0,"sma_60":496583.33,"sma_120":481162.5},{"date":"2026-06-25","open":480000,"high":490000,"low":480000,"close":480500,"volume":721,"rsi_14":41.43,"sma_20":491500.0,"sma_60":496591.67,"sma_120":481233.33},{"date":"2026-06-26","open":480500,"high":484500,"low":466000,"close":471500,"volume":3167,"rsi_14":43.7,"sma_20":490025.0,"sma_60":496533.33,"sma_120":481325.0},{"date":"2026-06-29","open":472000,"high":479500,"low":471000,"close":472500,"volume":1274,"rsi_14":44.54,"sma_20":489050.0,"sma_60":496633.33,"sma_120":481508.33},{"date":"2026-06-30","open":473000,"high":485000,"low":472000,"close":472000,"volume":1385,"rsi_14":40.89,"sma_20":488175.0,"sma_60":496600.0,"sma_120":481687.5},{"date":"2026-07-01","open":472000,"high":487000,"low":472000,"close":477500,"volume":1519,"rsi_14":42.92,"sma_20":487725.0,"sma_60":496400.0,"sma_120":482020.83},{"date":"2026-07-02","open":479000,"high":494500,"low":476500,"close":478000,"volume":1470,"rsi_14":30.73,"sma_20":487525.0,"sma_60":496208.33,"sma_120":482316.67},{"date":"2026-07-03","open":478500,"high":488000,"low":478500,"close":481000,"volume":1745,"rsi_14":39.63,"sma_20":486475.0,"sma_60":495933.33,"sma_120":482687.5},{"date":"2026-07-06","open":481000,"high":497000,"low":481000,"close":493000,"volume":1511,"rsi_14":46.77,"sma_20":486800.0,"sma_60":495941.67,"sma_120":483133.33},{"date":"2026-07-07","open":490000,"high":504000,"low":489000,"close":495500,"volume":2028,"rsi_14":51.4,"sma_20":487300.0,"sma_60":496216.67,"sma_120":483629.17},{"date":"2026-07-08","open":500000,"high":520000,"low":494500,"close":517000,"volume":5867,"rsi_14":58.37,"sma_20":488525.0,"sma_60":496841.67,"sma_120":484341.67},{"date":"2026-07-09","open":498000,"high":507000,"low":494500,"close":497500,"volume":2307,"rsi_14":54.46,"sma_20":488700.0,"sma_60":496783.33,"sma_120":484866.67},{"date":"2026-07-10","open":498000,"high":507000,"low":496000,"close":496000,"volume":1447,"rsi_14":54.46,"sma_20":487750.0,"sma_60":496616.67,"sma_120":485395.83},{"date":"2026-07-13","open":497000,"high":510000,"low":497000,"close":499000,"volume":1584,"rsi_14":63.05,"sma_20":487800.0,"sma_60":496583.33,"sma_120":485908.33},{"date":"2026-07-14","open":501000,"high":505000,"low":495500,"close":498000,"volume":1265,"rsi_14":56.0,"sma_20":487750.0,"sma_60":496466.67,"sma_120":486408.33},{"date":"2026-07-15","open":496000,"high":507000,"low":496000,"close":504000,"volume":1044,"rsi_14":63.58,"sma_20":488300.0,"sma_60":496533.33,"sma_120":486983.33},{"date":"2026-07-16","open":504000,"high":515000,"low":461500,"close":501000,"volume":2371,"rsi_14":68.32,"sma_20":488375.0,"sma_60":496466.67,"sma_120":487558.33},{"date":"2026-07-20","open":504000,"high":519000,"low":500000,"close":510000,"volume":2182,"rsi_14":71.19,"sma_20":489500.0,"sma_60":496533.33,"sma_120":488170.83},{"date":"2026-07-21","open":509000,"high":510000,"low":497500,"close":499000,"volume":1445,"rsi_14":63.64,"sma_20":490150.0,"sma_60":496566.67,"sma_120":488704.17},{"date":"2026-07-22","open":502000,"high":505000,"low":497000,"close":497000,"volume":754,"rsi_14":60.21,"sma_20":491375.0,"sma_60":496533.33,"sma_120":489229.17},{"date":"2026-07-23","open":500000,"high":512000,"low":500000,"close":504000,"volume":938,"rsi_14":62.75,"sma_20":492200.0,"sma_60":496683.33,"sma_120":489812.5},{"date":"2026-07-24","open":504000,"high":524000,"low":504000,"close":521000,"volume":4013,"rsi_14":67.24,"sma_20":494225.0,"sma_60":497158.33,"sma_120":490500.0},{"date":"2026-07-27","open":514000,"high":525000,"low":505000,"close":508000,"volume":1674,"rsi_14":56.41,"sma_20":496050.0,"sma_60":497400.0,"sma_120":491095.83},{"date":"2026-07-28","open":507000,"high":509000,"low":494500,"close":502000,"volume":2610,"rsi_14":52.7,"sma_20":497525.0,"sma_60":497450.0,"sma_120":491633.33},{"date":"2026-07-29","open":508000,"high":511000,"low":493000,"close":503000,"volume":2748,"rsi_14":43.0,"sma_20":499075.0,"sma_60":497450.0,"sma_120":492195.83},{"date":"2026-07-30","open":500000,"high":506000,"low":493000,"close":494500,"volume":2864,"rsi_14":48.31,"sma_20":499925.0,"sma_60":497208.33,"sma_120":492691.67},{"date":"2026-07-31","open":498000,"high":504000,"low":489000,"close":498500,"volume":2115,"rsi_14":51.37,"sma_20":500950.0,"sma_60":497258.33,"sma_120":493250.0},{"date":"2026-08-03","open":499500,"high":510000,"low":493500,"close":493500,"volume":1578,"rsi_14":47.06,"sma_20":501575.0,"sma_60":497441.67,"sma_120":493766.67},{"date":"2026-08-04","open":495000,"high":505000,"low":495000,"close":499500,"volume":1048,"rsi_14":50.76,"sma_20":501900.0,"sma_60":497700.0,"sma_120":494287.5},{"date":"2026-08-05","open":498500,"high":505000,"low":495500,"close":499500,"volume":927,"rsi_14":47.57,"sma_20":502100.0,"sma_60":497991.67,"sma_120":494791.67},{"date":"2026-08-06","open":499500,"high":503000,"low":495000,"close":499500,"volume":764,"rsi_14":49.16,"sma_20":501225.0,"sma_60":498325.0,"sma_120":495316.67},{"date":"2026-08-07","open":503000,"high":516000,"low":502000,"close":513000,"volume":1826,"rsi_14":51.6,"sma_20":502000.0,"sma_60":498975.0,"sma_120":495891.67},{"date":"2026-08-10","open":514000,"high":518000,"low":504000,"close":512000,"volume":1044,"rsi_14":57.74,"sma_20":502800.0,"sma_60":499658.33,"sma_120":496395.83},{"date":"2026-08-11","open":512000,"high":520000,"low":507000,"close":519000,"volume":651,"rsi_14":62.36,"sma_20":503800.0,"sma_60":500258.33,"sma_120":496979.17},{"date":"2026-08-12","open":519000,"high":520000,"low":509000,"close":514000,"volume":1448,"rsi_14":55.75,"sma_20":504600.0,"sma_60":499158.33,"sma_120":497429.17},{"date":"2026-08-13","open":514000,"high":515000,"low":502000,"close":506000,"volume":839,"rsi_14":40.38,"sma_20":504700.0,"sma_60":499025.0,"sma_120":497845.83},{"date":"2026-08-14","open":510000,"high":529000,"low":503000,"close":519000,"volume":5167,"rsi_14":57.05,"sma_20":505600.0,"sma_60":498691.67,"sma_120":498275.0},{"date":"2026-08-18","open":509000,"high":511000,"low":503000,"close":507000,"volume":1329,"rsi_14":52.98,"sma_20":505450.0,"sma_60":497825.0,"sma_120":498566.67},{"date":"2026-08-19","open":509000,"high":513000,"low":502000,"close":507000,"volume":1235,"rsi_14":52.41,"sma_20":505850.0,"sma_60":497575.0,"sma_120":498870.83},{"date":"2026-08-20","open":513000,"high":513000,"low":503000,"close":509000,"volume":1623,"rsi_14":59.48,"sma_20":506450.0,"sma_60":497391.67,"sma_120":499245.83},{"date":"2026-08-21","open":510000,"high":512000,"low":504000,"close":508000,"volume":756,"rsi_14":56.46,"sma_20":506650.0,"sma_60":497241.67,"sma_120":499583.33},{"date":"2026-08-24","open":504000,"high":510000,"low":502000,"close":507000,"volume":901,"rsi_14":59.71,"sma_20":505950.0,"sma_60":497225.0,"sma_120":499941.67},{"date":"2026-08-25","open":507000,"high":507000,"low":496000,"close":498000,"volume":2589,"rsi_14":48.97,"sma_20":505450.0,"sma_60":497175.0,"sma_120":499858.33},{"date":"2026-08-26","open":503000,"high":503000,"low":486500,"close":501000,"volume":2183,"rsi_14":50.99,"sma_20":505400.0,"sma_60":497325.0,"sma_120":499375.0},{"date":"2026-08-27","open":501000,"high":503000,"low":495500,"close":498000,"volume":1186,"rsi_14":49.04,"sma_20":505150.0,"sma_60":497466.67,"sma_120":499554.17},{"date":"2026-08-28","open":504000,"high":507000,"low":498000,"close":501000,"volume":1292,"rsi_14":41.18,"sma_20":505475.0,"sma_60":497708.33,"sma_120":499420.83},{"date":"2026-08-31","open":505000,"high":505000,"low":497000,"close":498500,"volume":1344,"rsi_14":40.29,"sma_20":505475.0,"sma_60":497983.33,"sma_120":499183.33},{"date":"2026-09-01","open":503000,"high":506000,"low":498000,"close":498000,"volume":741,"rsi_14":33.33,"sma_20":505700.0,"sma_60":497916.67,"sma_120":498900.0},{"date":"2026-09-02","open":504000,"high":505000,"low":497000,"close":499000,"volume":910,"rsi_14":37.29,"sma_20":505675.0,"sma_60":498125.0,"sma_120":498766.67},{"date":"2026-09-03","open":499500,"high":503000,"low":496500,"close":497000,"volume":1282,"rsi_14":41.51,"sma_20":505550.0,"sma_60":498316.67,"sma_120":498483.33},{"date":"2026-09-04","open":500000,"high":502000,"low":497000,"close":499500,"volume":597,"rsi_14":27.06,"sma_20":505550.0,"sma_60":498433.33,"sma_120":498179.17},{"date":"2026-09-07","open":500000,"high":502000,"low":498000,"close":498500,"volume":574,"rsi_14":36.51,"sma_20":504825.0,"sma_60":498508.33,"sma_120":497891.67},{"date":"2026-09-08","open":500000,"high":503000,"low":497500,"close":502000,"volume":1415,"rsi_14":42.86,"sma_20":504325.0,"sma_60":498291.67,"sma_120":497641.67},{"date":"2026-09-09","open":503000,"high":506000,"low":499000,"close":506000,"volume":991,"rsi_14":45.95,"sma_20":503675.0,"sma_60":498425.0,"sma_120":497391.67},{"date":"2026-09-10","open":507000,"high":533000,"low":499500,"close":510000,"volume":1546,"rsi_14":52.5,"sma_20":503475.0,"sma_60":498608.33,"sma_120":497216.67},{"date":"2026-09-11","open":511000,"high":515000,"low":503000,"close":503000,"volume":1187,"rsi_14":45.65,"sma_20":503325.0,"sma_60":498775.0,"sma_120":497258.33},{"date":"2026-09-14","open":505000,"high":513000,"low":503000,"close":508000,"volume":1749,"rsi_14":61.9,"sma_20":502775.0,"sma_60":498916.67,"sma_120":497504.17},{"date":"2026-09-15","open":512000,"high":512000,"low":504000,"close":504000,"volume":465,"rsi_14":53.49,"sma_20":502625.0,"sma_60":499191.67,"sma_120":497745.83},{"date":"2026-09-16","open":510000,"high":510000,"low":503000,"close":508000,"volume":437,"rsi_14":61.36,"sma_20":502675.0,"sma_60":499558.33,"sma_120":498012.5},{"date":"2026-09-17","open":506000,"high":515000,"low":503000,"close":507000,"volume":528,"rsi_14":57.14,"sma_20":502575.0,"sma_60":500133.33,"sma_120":498266.67},{"date":"2026-09-18","open":510000,"high":510000,"low":505000,"close":508000,"volume":372,"rsi_14":61.73,"sma_20":502575.0,"sma_60":500475.0,"sma_120":498529.17},{"date":"2026-09-21","open":508000,"high":509000,"low":504000,"close":506000,"volume":540,"rsi_14":59.52,"sma_20":502525.0,"sma_60":500900.0,"sma_120":498745.83},{"date":"2026-09-22","open":506000,"high":508000,"low":502000,"close":503000,"volume":816,"rsi_14":54.55,"sma_20":502775.0,"sma_60":501425.0,"sma_120":498979.17},{"date":"2026-09-23","open":504000,"high":510000,"low":502000,"close":509000,"volume":844,"rsi_14":62.5,"sma_20":503175.0,"sma_60":502033.33,"sma_120":499333.33},{"date":"2026-09-28","open":509000,"high":530000,"low":509000,"close":521000,"volume":2408,"rsi_14":68.7,"sma_20":504325.0,"sma_60":502850.0,"sma_120":499725.0},{"date":"2026-09-29","open":525000,"high":525000,"low":515000,"close":518000,"volume":409,"rsi_14":66.39,"sma_20":505175.0,"sma_60":503525.0,"sma_120":499962.5},{"date":"2026-09-30","open":520000,"high":524000,"low":515000,"close":519000,"volume":693,"rsi_14":64.91,"sma_20":506200.0,"sma_60":504208.33,"sma_120":500208.33},{"date":"2026-10-01","open":524000,"high":524000,"low":513000,"close":517000,"volume":655,"rsi_14":60.0,"sma_20":507150.0,"sma_60":504808.33,"sma_120":500370.83},{"date":"2026-10-02","open":516000,"high":520000,"low":516000,"close":517000,"volume":269,"rsi_14":56.86,"sma_20":508050.0,"sma_60":505208.33,"sma_120":500575.0},{"date":"2026-10-06","open":520000,"high":527000,"low":516000,"close":521000,"volume":531,"rsi_14":68.75,"sma_20":509250.0,"sma_60":505633.33,"sma_120":500925.0},{"date":"2026-10-07","open":525000,"high":544000,"low":523000,"close":534000,"volume":1476,"rsi_14":73.21,"sma_20":510975.0,"sma_60":505916.67,"sma_120":501379.17},{"date":"2026-10-08","open":538000,"high":549000,"low":535000,"close":545000,"volume":1454,"rsi_14":82.54,"sma_20":513300.0,"sma_60":506708.33,"sma_120":501745.83},{"date":"2026-10-12","open":540000,"high":542000,"low":525000,"close":527000,"volume":1850,"rsi_14":62.34,"sma_20":514550.0,"sma_60":507225.0,"sma_120":501920.83},{"date":"2026-10-13","open":528000,"high":550000,"low":519000,"close":542000,"volume":2749,"rsi_14":69.23,"sma_20":516350.0,"sma_60":507941.67,"sma_120":502262.5},{"date":"2026-10-14","open":542000,"high":552000,"low":542000,"close":550000,"volume":932,"rsi_14":71.43,"sma_20":518350.0,"sma_60":508808.33,"sma_120":502637.5},{"date":"2026-10-15","open":550000,"high":557000,"low":540000,"close":553000,"volume":2028,"rsi_14":73.74,"sma_20":520850.0,"sma_60":509625.0,"sma_120":503079.17},{"date":"2026-10-16","open":557000,"high":571000,"low":553000,"close":557000,"volume":1964,"rsi_14":77.0,"sma_20":523300.0,"sma_60":510558.33,"sma_120":503512.5},{"date":"2026-10-19","open":561000,"high":570000,"low":555000,"close":568000,"volume":1314,"rsi_14":78.1,"sma_20":526500.0,"sma_60":511525.0,"sma_120":504029.17},{"date":"2026-10-20","open":568000,"high":570000,"low":546000,"close":554000,"volume":1868,"rsi_14":65.42,"sma_20":528800.0,"sma_60":512441.67,"sma_120":504504.17},{"date":"2026-10-21","open":562000,"high":562000,"low":538000,"close":546000,"volume":1585,"rsi_14":62.5,"sma_20":530750.0,"sma_60":513258.33,"sma_120":504895.83},{"date":"2026-10-22","open":534000,"high":535000,"low":515000,"close":521000,"volume":3131,"rsi_14":50.74,"sma_20":531400.0,"sma_60":513541.67,"sma_120":505112.5},{"date":"2026-10-23","open":502139,"high":518000,"low":496243,"close":518000,"volume":2014}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":37937.74,"pbr":5.48,"per":13.65,"roa":6.86,"roe":10.37,"grade":"B","comment":"PER 13.68배, ROE 10.37%","revenue":351180573457.0,"analysis":"PER 13.7배입니다. ROE 10.4%입니다. 시가총액 6747.00억. 매출 3511.81억, 영업이익 554.19억.","eps_basis":"TTM","debt_ratio":0.5114506752683378,"market_cap":673400000000,"net_income":51233556236.0,"total_debt":62890364437.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.78,"total_assets":185855036258.0,"total_equity":122964671821.0,"profit_margin":14.59,"revenue_basis":"TTM","dividend_yield":7.24,"net_income_basis":"TTM","operating_income":55418952285.0,"operating_margin":15.78,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":518000.0,"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":444000.0},{"date":"2016-10-25","close":442500.0},{"date":"2016-10-26","close":443500.0},{"date":"2016-10-27","close":442000.0},{"date":"2016-10-28","close":442000.0},{"date":"2016-10-31","close":441000.0},{"date":"2016-11-01","close":441500.0},{"date":"2016-11-02","close":439500.0},{"date":"2016-11-03","close":446500.0},{"date":"2016-11-04","close":443500.0},{"date":"2016-11-07","close":441000.0},{"date":"2016-11-08","close":442500.0},{"date":"2016-11-09","close":435000.0},{"date":"2016-11-10","close":441500.0},{"date":"2016-11-11","close":444000.0},{"date":"2016-11-14","close":445500.0},{"date":"2016-11-15","close":447000.0},{"date":"2016-11-16","close":448500.0},{"date":"2016-11-17","close":448000.0},{"date":"2016-11-18","close":450500.0},{"date":"2016-11-21","close":447500.0},{"date":"2016-11-22","close":444000.0},{"date":"2016-11-23","close":439500.0},{"date":"2016-11-24","close":440500.0},{"date":"2016-11-25","close":440000.0},{"date":"2016-11-28","close":440000.0},{"date":"2016-11-29","close":446000.0},{"date":"2016-11-30","close":447500.0},{"date":"2016-12-01","close":448500.0},{"date":"2016-12-02","close":449000.0},{"date":"2016-12-05","close":443000.0},{"date":"2016-12-06","close":446000.0},{"date":"2016-12-07","close":444500.0},{"date":"2016-12-08","close":449000.0},{"date":"2016-12-09","close":447000.0},{"date":"2016-12-12","close":447500.0},{"date":"2016-12-13","close":448500.0},{"date":"2016-12-14","close":448000.0},{"date":"2016-12-15","close":449000.0},{"date":"2016-12-16","close":448000.0},{"date":"2016-12-19","close":450000.0},{"date":"2016-12-20","close":450500.0},{"date":"2016-12-21","close":449000.0},{"date":"2016-12-22","close":450500.0},{"date":"2016-12-23","close":456000.0},{"date":"2016-12-26","close":457000.0},{"date":"2016-12-27","close":458000.0},{"date":"2016-12-28","close":440000.0},{"date":"2016-12-29","close":443000.0},{"date":"2017-01-02","close":437000.0},{"date":"2017-01-03","close":436500.0},{"date":"2017-01-04","close":432500.0},{"date":"2017-01-05","close":432500.0},{"date":"2017-01-06","close":433000.0},{"date":"2017-01-09","close":429500.0},{"date":"2017-01-10","close":428500.0},{"date":"2017-01-11","close":430000.0},{"date":"2017-01-12","close":430500.0},{"date":"2017-01-13","close":430500.0},{"date":"2017-01-16","close":427000.0},{"date":"2017-01-17","close":428500.0},{"date":"2017-01-18","close":434000.0},{"date":"2017-01-19","close":429500.0},{"date":"2017-01-20","close":431500.0},{"date":"2017-01-23","close":427000.0},{"date":"2017-01-24","close":429000.0},{"date":"2017-01-25","close":427000.0},{"date":"2017-01-26","close":427000.0},{"date":"2017-01-31","close":426500.0},{"date":"2017-02-01","close":424000.0},{"date":"2017-02-02","close":425000.0},{"date":"2017-02-03","close":424000.0},{"date":"2017-02-06","close":422000.0},{"date":"2017-02-07","close":422000.0},{"date":"2017-02-08","close":424000.0},{"date":"2017-02-09","close":423000.0},{"date":"2017-02-10","close":424500.0},{"date":"2017-02-13","close":427000.0},{"date":"2017-02-14","close":426500.0},{"date":"2017-02-15","close":423500.0},{"date":"2017-02-16","close":420500.0},{"date":"2017-02-17","close":417500.0},{"date":"2017-02-20","close":410500.0},{"date":"2017-02-21","close":409500.0},{"date":"2017-02-22","close":407500.0},{"date":"2017-02-23","close":406000.0},{"date":"2017-02-24","close":409500.0},{"date":"2017-02-27","close":407000.0},{"date":"2017-02-28","close":407500.0},{"date":"2017-03-02","close":407500.0},{"date":"2017-03-03","close":407500.0},{"date":"2017-03-06","close":402500.0},{"date":"2017-03-07","close":403000.0},{"date":"2017-03-08","close":401000.0},{"date":"2017-03-09","close":397500.0},{"date":"2017-03-10","close":397500.0},{"date":"2017-03-13","close":399000.0},{"date":"2017-03-14","close":399500.0},{"date":"2017-03-15","close":397500.0},{"date":"2017-03-16","close":399500.0},{"date":"2017-03-17","close":398000.0},{"date":"2017-03-20","close":399500.0},{"date":"2017-03-21","close":399000.0},{"date":"2017-03-22","close":400500.0},{"date":"2017-03-23","close":399000.0},{"date":"2017-03-24","close":397000.0},{"date":"2017-03-27","close":396000.0},{"date":"2017-03-28","close":396000.0},{"date":"2017-03-29","close":395000.0},{"date":"2017-03-30","close":394500.0},{"date":"2017-03-31","close":397500.0},{"date":"2017-04-03","close":397500.0},{"date":"2017-04-04","close":397500.0},{"date":"2017-04-05","close":396500.0},{"date":"2017-04-06","close":398500.0},{"date":"2017-04-07","close":400500.0},{"date":"2017-04-10","close":396500.0},{"date":"2017-04-11","close":395000.0},{"date":"2017-04-12","close":399000.0},{"date":"2017-04-13","close":406000.0},{"date":"2017-04-14","close":402500.0},{"date":"2017-04-17","close":405500.0},{"date":"2017-04-18","close":406000.0},{"date":"2017-04-19","close":408000.0},{"date":"2017-04-20","close":409500.0},{"date":"2017-04-21","close":409500.0},{"date":"2017-04-24","close":405500.0},{"date":"2017-04-25","close":409000.0},{"date":"2017-04-26","close":405500.0},{"date":"2017-04-27","close":404000.0},{"date":"2017-04-28","close":403000.0},{"date":"2017-05-02","close":402500.0},{"date":"2017-05-04","close":403500.0},{"date":"2017-05-08","close":406500.0},{"date":"2017-05-10","close":406000.0},{"date":"2017-05-11","close":409000.0},{"date":"2017-05-12","close":404500.0},{"date":"2017-05-15","close":403500.0},{"date":"2017-05-16","close":402500.0},{"date":"2017-05-17","close":403500.0},{"date":"2017-05-18","close":406000.0},{"date":"2017-05-19","close":404500.0},{"date":"2017-05-22","close":402500.0},{"date":"2017-05-23","close":403000.0},{"date":"2017-05-24","close":404000.0},{"date":"2017-05-25","close":407500.0},{"date":"2017-05-26","close":408500.0},{"date":"2017-05-29","close":407500.0},{"date":"2017-05-30","close":414500.0},{"date":"2017-05-31","close":424000.0},{"date":"2017-06-01","close":419000.0},{"date":"2017-06-02","close":419000.0},{"date":"2017-06-05","close":416000.0},{"date":"2017-06-07","close":413000.0},{"date":"2017-06-08","close":420500.0},{"date":"2017-06-09","close":415000.0},{"date":"2017-06-12","close":414000.0},{"date":"2017-06-13","close":418000.0},{"date":"2017-06-14","close":416500.0},{"date":"2017-06-15","close":414500.0},{"date":"2017-06-16","close":415500.0},{"date":"2017-06-19","close":416000.0},{"date":"2017-06-20","close":414500.0},{"date":"2017-06-21","close":416000.0},{"date":"2017-06-22","close":414500.0},{"date":"2017-06-23","close":408500.0},{"date":"2017-06-26","close":405500.0},{"date":"2017-06-27","close":403000.0},{"date":"2017-06-28","close":405500.0},{"date":"2017-06-29","close":401500.0},{"date":"2017-06-30","close":402000.0},{"date":"2017-07-03","close":405500.0},{"date":"2017-07-04","close":404500.0},{"date":"2017-07-05","close":404500.0},{"date":"2017-07-06","close":403500.0},{"date":"2017-07-07","close":405500.0},{"date":"2017-07-10","close":404000.0},{"date":"2017-07-11","close":402500.0},{"date":"2017-07-12","close":401500.0},{"date":"2017-07-13","close":400500.0},{"date":"2017-07-14","close":400500.0},{"date":"2017-07-17","close":401000.0},{"date":"2017-07-18","close":404500.0},{"date":"2017-07-19","close":407000.0},{"date":"2017-07-20","close":406500.0},{"date":"2017-07-21","close":407000.0},{"date":"2017-07-24","close":410500.0},{"date":"2017-07-25","close":411500.0},{"date":"2017-07-26","close":415000.0},{"date":"2017-07-27","close":414500.0},{"date":"2017-07-28","close":412500.0},{"date":"2017-07-31","close":412000.0},{"date":"2017-08-01","close":413000.0},{"date":"2017-08-02","close":412500.0},{"date":"2017-08-03","close":410000.0},{"date":"2017-08-04","close":408000.0},{"date":"2017-08-07","close":407500.0},{"date":"2017-08-08","close":406500.0},{"date":"2017-08-09","close":405500.0},{"date":"2017-08-10","close":403500.0},{"date":"2017-08-11","close":404000.0},{"date":"2017-08-14","close":403500.0},{"date":"2017-08-16","close":401500.0},{"date":"2017-08-17","close":401000.0},{"date":"2017-08-18","close":400000.0},{"date":"2017-08-21","close":404000.0},{"date":"2017-08-22","close":404000.0},{"date":"2017-08-23","close":401000.0},{"date":"2017-08-24","close":405000.0},{"date":"2017-08-25","close":405000.0},{"date":"2017-08-28","close":404000.0},{"date":"2017-08-29","close":404000.0},{"date":"2017-08-30","close":401500.0},{"date":"2017-08-31","close":402000.0},{"date":"2017-09-01","close":399500.0},{"date":"2017-09-04","close":398500.0},{"date":"2017-09-05","close":397000.0},{"date":"2017-09-06","close":397000.0},{"date":"2017-09-07","close":396500.0},{"date":"2017-09-08","close":397000.0},{"date":"2017-09-11","close":397000.0},{"date":"2017-09-12","close":398000.0},{"date":"2017-09-13","close":400500.0},{"date":"2017-09-14","close":401500.0},{"date":"2017-09-15","close":398000.0},{"date":"2017-09-18","close":396000.0},{"date":"2017-09-19","close":395000.0},{"date":"2017-09-20","close":393000.0},{"date":"2017-09-21","close":395000.0},{"date":"2017-09-22","close":392500.0},{"date":"2017-09-25","close":390000.0},{"date":"2017-09-26","close":397500.0},{"date":"2017-09-27","close":395000.0},{"date":"2017-09-28","close":390000.0},{"date":"2017-09-29","close":390000.0},{"date":"2017-10-10","close":388000.0},{"date":"2017-10-11","close":389000.0},{"date":"2017-10-12","close":390000.0},{"date":"2017-10-13","close":391500.0},{"date":"2017-10-16","close":391500.0},{"date":"2017-10-17","close":391000.0},{"date":"2017-10-18","close":390500.0},{"date":"2017-10-19","close":392500.0},{"date":"2017-10-20","close":395500.0},{"date":"2017-10-23","close":392000.0},{"date":"2017-10-24","close":394000.0},{"date":"2017-10-25","close":396500.0},{"date":"2017-10-26","close":396500.0},{"date":"2017-10-27","close":395500.0},{"date":"2017-10-30","close":398000.0},{"date":"2017-10-31","close":396000.0},{"date":"2017-11-01","close":398000.0},{"date":"2017-11-02","close":395500.0},{"date":"2017-11-03","close":398000.0},{"date":"2017-11-06","close":398000.0},{"date":"2017-11-07","close":396500.0},{"date":"2017-11-08","close":395500.0},{"date":"2017-11-09","close":395500.0},{"date":"2017-11-10","close":397000.0},{"date":"2017-11-13","close":396000.0},{"date":"2017-11-14","close":398500.0},{"date":"2017-11-15","close":398000.0},{"date":"2017-11-16","close":396500.0},{"date":"2017-11-17","close":397000.0},{"date":"2017-11-20","close":396500.0},{"date":"2017-11-21","close":399000.0},{"date":"2017-11-22","close":398500.0},{"date":"2017-11-23","close":397000.0},{"date":"2017-11-24","close":396500.0},{"date":"2017-11-27","close":398000.0},{"date":"2017-11-28","close":399000.0},{"date":"2017-11-29","close":398500.0},{"date":"2017-11-30","close":399000.0},{"date":"2017-12-01","close":397500.0},{"date":"2017-12-04","close":398500.0},{"date":"2017-12-05","close":403000.0},{"date":"2017-12-06","close":405500.0},{"date":"2017-12-07","close":403500.0},{"date":"2017-12-08","close":401500.0},{"date":"2017-12-11","close":402000.0},{"date":"2017-12-12","close":398000.0},{"date":"2017-12-13","close":400000.0},{"date":"2017-12-14","close":397500.0},{"date":"2017-12-15","close":400000.0},{"date":"2017-12-18","close":401000.0},{"date":"2017-12-19","close":398500.0},{"date":"2017-12-20","close":400000.0},{"date":"2017-12-21","close":400500.0},{"date":"2017-12-22","close":400000.0},{"date":"2017-12-26","close":402000.0},{"date":"2017-12-27","close":386000.0},{"date":"2017-12-28","close":384000.0},{"date":"2018-01-02","close":218357.9531},{"date":"2018-01-03","close":217500.5625},{"date":"2018-01-04","close":216071.5156},{"date":"2018-01-05","close":216643.1562},{"date":"2018-01-08","close":215785.6875},{"date":"2018-01-09","close":218357.9531},{"date":"2018-01-10","close":218357.9531},{"date":"2018-01-11","close":218072.1562},{"date":"2018-01-12","close":218072.1562},{"date":"2018-01-15","close":218643.7969},{"date":"2018-01-16","close":219215.4219},{"date":"2018-01-17","close":217500.5625},{"date":"2018-01-18","close":215785.6875},{"date":"2018-01-19","close":215214.0625},{"date":"2018-01-22","close":216071.5156},{"date":"2018-01-23","close":215499.875},{"date":"2018-01-24","close":217214.75},{"date":"2018-01-25","close":217500.5625},{"date":"2018-01-26","close":218072.1562},{"date":"2018-01-29","close":218357.9531},{"date":"2018-01-30","close":218929.5781},{"date":"2018-01-31","close":218643.7969},{"date":"2018-02-01","close":216928.8906},{"date":"2018-02-02","close":216357.3125},{"date":"2018-02-05","close":214928.25},{"date":"2018-02-06","close":212641.7656},{"date":"2018-02-07","close":211498.5469},{"date":"2018-02-08","close":208640.4531},{"date":"2018-02-09","close":214356.5938},{"date":"2018-02-12","close":208354.6406},{"date":"2018-02-13","close":211212.7188},{"date":"2018-02-14","close":210069.4844},{"date":"2018-02-19","close":210926.9375},{"date":"2018-02-20","close":209497.8906},{"date":"2018-02-21","close":208926.25},{"date":"2018-02-22","close":208640.4531},{"date":"2018-02-23","close":208354.6406},{"date":"2018-02-26","close":210641.125},{"date":"2018-02-27","close":208068.8438},{"date":"2018-02-28","close":206639.8125},{"date":"2018-03-02","close":203781.7188},{"date":"2018-03-05","close":200923.6406},{"date":"2018-03-06","close":197493.9062},{"date":"2018-03-07","close":192920.9844},{"date":"2018-03-08","close":190634.4688},{"date":"2018-03-09","close":201209.4375},{"date":"2018-03-12","close":199780.375},{"date":"2018-03-13","close":196350.6875},{"date":"2018-03-14","close":194921.6406},{"date":"2018-03-15","close":193492.5938},{"date":"2018-03-16","close":191206.1094},{"date":"2018-03-19","close":190920.2969},{"date":"2018-03-20","close":190920.2969},{"date":"2018-03-21","close":190920.2969},{"date":"2018-03-22","close":192349.3594},{"date":"2018-03-23","close":190062.875},{"date":"2018-03-26","close":190920.2969},{"date":"2018-03-27","close":193492.5938},{"date":"2018-03-28","close":190634.4688},{"date":"2018-03-29","close":191206.1094},{"date":"2018-03-30","close":194064.2031},{"date":"2018-04-02","close":195493.2344},{"date":"2018-04-03","close":195493.2344},{"date":"2018-04-04","close":194350.0},{"date":"2018-04-05","close":193206.7969},{"date":"2018-04-06","close":194635.8281},{"date":"2018-04-09","close":193778.3906},{"date":"2018-04-10","close":191206.1094},{"date":"2018-04-11","close":191491.9219},{"date":"2018-04-12","close":192635.125},{"date":"2018-04-13","close":192063.5469},{"date":"2018-04-16","close":190920.2969},{"date":"2018-04-17","close":191206.1094},{"date":"2018-04-18","close":191777.7344},{"date":"2018-04-19","close":191206.1094},{"date":"2018-04-20","close":192063.5469},{"date":"2018-04-23","close":191491.9219},{"date":"2018-04-24","close":191777.7344},{"date":"2018-04-25","close":191206.1094},{"date":"2018-04-26","close":190634.4688},{"date":"2018-04-27","close":190062.875},{"date":"2018-04-30","close":190348.6875},{"date":"2018-05-02","close":191777.7344},{"date":"2018-05-03","close":190920.2969},{"date":"2018-05-04","close":191206.1094},{"date":"2018-05-08","close":190348.6875},{"date":"2018-05-09","close":190348.6875},{"date":"2018-05-10","close":192635.125},{"date":"2018-05-11","close":190348.6875},{"date":"2018-05-14","close":190920.2969},{"date":"2018-05-15","close":190348.6875},{"date":"2018-05-16","close":190920.2969},{"date":"2018-05-17","close":191206.1094},{"date":"2018-05-18","close":191206.1094},{"date":"2018-05-21","close":191491.9219},{"date":"2018-05-23","close":191491.9219},{"date":"2018-05-24","close":190634.4688},{"date":"2018-05-25","close":191777.7344},{"date":"2018-05-28","close":191491.9219},{"date":"2018-05-29","close":191491.9219},{"date":"2018-05-30","close":189777.0469},{"date":"2018-05-31","close":190634.4688},{"date":"2018-06-01","close":191206.1094},{"date":"2018-06-04","close":191491.9219},{"date":"2018-06-05","close":190634.4688},{"date":"2018-06-07","close":192063.5469},{"date":"2018-06-08","close":195493.2344},{"date":"2018-06-11","close":201209.4375},{"date":"2018-06-12","close":205782.375},{"date":"2018-06-14","close":208640.4531},{"date":"2018-06-15","close":204353.3125},{"date":"2018-06-18","close":206353.9844},{"date":"2018-06-19","close":199208.7656},{"date":"2018-06-20","close":202066.8438},{"date":"2018-06-21","close":202638.4844},{"date":"2018-06-22","close":201209.4375},{"date":"2018-06-25","close":201209.4375},{"date":"2018-06-26","close":204067.5156},{"date":"2018-06-27","close":203495.8906},{"date":"2018-06-28","close":205220.4375},{"date":"2018-06-29","close":203208.4688},{"date":"2018-07-02","close":200621.6406},{"date":"2018-07-03","close":197460.0156},{"date":"2018-07-04","close":196885.1562},{"date":"2018-07-05","close":200621.6406},{"date":"2018-07-06","close":199759.375},{"date":"2018-07-09","close":198322.2656},{"date":"2018-07-10","close":198609.6875},{"date":"2018-07-11","close":195160.625},{"date":"2018-07-12","close":195735.4531},{"date":"2018-07-13","close":195735.4531},{"date":"2018-07-16","close":196310.3438},{"date":"2018-07-17","close":197172.5625},{"date":"2018-07-18","close":197460.0156},{"date":"2018-07-19","close":198034.8438},{"date":"2018-07-20","close":198897.125},{"date":"2018-07-23","close":201196.5},{"date":"2018-07-24","close":201483.9219},{"date":"2018-07-25","close":200909.0781},{"date":"2018-07-26","close":200621.6406},{"date":"2018-07-27","close":199759.375},{"date":"2018-07-30","close":202921.0781},{"date":"2018-07-31","close":202058.7969},{"date":"2018-08-01","close":199759.375},{"date":"2018-08-02","close":197172.5625},{"date":"2018-08-03","close":199759.375},{"date":"2018-08-06","close":201196.5},{"date":"2018-08-07","close":198322.2656},{"date":"2018-08-08","close":197172.5625},{"date":"2018-08-09","close":198897.125},{"date":"2018-08-10","close":197172.5625},{"date":"2018-08-13","close":196310.3438},{"date":"2018-08-14","close":198609.6875},{"date":"2018-08-16","close":198322.2656},{"date":"2018-08-17","close":197172.5625},{"date":"2018-08-20","close":197172.5625},{"date":"2018-08-21","close":196597.7031},{"date":"2018-08-22","close":196885.1562},{"date":"2018-08-23","close":197172.5625},{"date":"2018-08-24","close":197172.5625},{"date":"2018-08-27","close":197172.5625},{"date":"2018-08-28","close":199471.9375},{"date":"2018-08-29","close":197172.5625},{"date":"2018-08-30","close":195735.4531},{"date":"2018-08-31","close":194873.1875},{"date":"2018-09-03","close":195160.625},{"date":"2018-09-04","close":194298.3594},{"date":"2018-09-05","close":194298.3594},{"date":"2018-09-06","close":194585.7656},{"date":"2018-09-07","close":195735.4531},{"date":"2018-09-10","close":195448.0156},{"date":"2018-09-11","close":194873.1875},{"date":"2018-09-12","close":196022.8906},{"date":"2018-09-13","close":195735.4531},{"date":"2018-09-14","close":195160.625},{"date":"2018-09-17","close":194298.3594},{"date":"2018-09-18","close":193148.6562},{"date":"2018-09-19","close":194298.3594},{"date":"2018-09-20","close":195160.625},{"date":"2018-09-21","close":194010.9219},{"date":"2018-09-27","close":196310.3438},{"date":"2018-09-28","close":196597.7031},{"date":"2018-10-01","close":197172.5625},{"date":"2018-10-02","close":198322.2656},{"date":"2018-10-04","close":201196.5},{"date":"2018-10-05","close":203495.9062},{"date":"2018-10-08","close":200909.0781},{"date":"2018-10-10","close":201196.5},{"date":"2018-10-11","close":195448.0156},{"date":"2018-10-12","close":195735.4531},{"date":"2018-10-15","close":197172.5625},{"date":"2018-10-16","close":194873.1875},{"date":"2018-10-17","close":195448.0156},{"date":"2018-10-18","close":196022.8906},{"date":"2018-10-19","close":194585.7656},{"date":"2018-10-22","close":195448.0156},{"date":"2018-10-23","close":191998.9531},{"date":"2018-10-24","close":197747.4062},{"date":"2018-10-25","close":198034.8438},{"date":"2018-10-26","close":198322.2656},{"date":"2018-10-29","close":198322.2656},{"date":"2018-10-30","close":195735.4531},{"date":"2018-10-31","close":198034.8438},{"date":"2018-11-01","close":196022.8906},{"date":"2018-11-02","close":195160.625},{"date":"2018-11-05","close":193436.0781},{"date":"2018-11-06","close":194585.7656},{"date":"2018-11-07","close":194873.1875},{"date":"2018-11-08","close":196310.3438},{"date":"2018-11-09","close":197460.0156},{"date":"2018-11-12","close":201483.9219},{"date":"2018-11-13","close":202346.2188},{"date":"2018-11-14","close":201483.9219},{"date":"2018-11-15","close":200334.25},{"date":"2018-11-16","close":202346.2188},{"date":"2018-11-19","close":203495.9062},{"date":"2018-11-20","close":202921.0781},{"date":"2018-11-21","close":202346.2188},{"date":"2018-11-22","close":201771.3594},{"date":"2018-11-23","close":200909.0781},{"date":"2018-11-26","close":203208.4688},{"date":"2018-11-27","close":201196.5},{"date":"2018-11-28","close":200909.0781},{"date":"2018-11-29","close":201196.5},{"date":"2018-11-30","close":200334.25},{"date":"2018-12-03","close":202921.0781},{"date":"2018-12-04","close":201771.3594},{"date":"2018-12-05","close":202346.2188},{"date":"2018-12-06","close":201196.5},{"date":"2018-12-07","close":200046.8125},{"date":"2018-12-10","close":201196.5},{"date":"2018-12-11","close":200046.8125},{"date":"2018-12-12","close":201483.9219},{"date":"2018-12-13","close":200621.6406},{"date":"2018-12-14","close":201483.9219},{"date":"2018-12-17","close":200046.8125},{"date":"2018-12-18","close":204645.5938},{"date":"2018-12-19","close":204358.1875},{"date":"2018-12-20","close":202921.0781},{"date":"2018-12-21","close":203783.3281},{"date":"2018-12-24","close":200334.25},{"date":"2018-12-26","close":199471.9375},{"date":"2018-12-27","close":201889.7969},{"date":"2018-12-28","close":203401.0},{"date":"2019-01-02","close":203703.1719},{"date":"2019-01-03","close":200983.125},{"date":"2019-01-04","close":202192.0469},{"date":"2019-01-07","close":201587.5781},{"date":"2019-01-08","close":201889.7969},{"date":"2019-01-09","close":200378.6562},{"date":"2019-01-10","close":198867.5},{"date":"2019-01-11","close":197054.125},{"date":"2019-01-14","close":195543.0},{"date":"2019-01-15","close":194031.8438},{"date":"2019-01-16","close":193729.625},{"date":"2019-01-17","close":192520.7031},{"date":"2019-01-18","close":194636.2656},{"date":"2019-01-21","close":195543.0},{"date":"2019-01-22","close":195240.75},{"date":"2019-01-23","close":197054.125},{"date":"2019-01-24","close":194636.2656},{"date":"2019-01-25","close":197960.8125},{"date":"2019-01-28","close":198263.0469},{"date":"2019-01-29","close":197960.8125},{"date":"2019-01-30","close":198565.2969},{"date":"2019-01-31","close":200076.4219},{"date":"2019-02-01","close":198867.5},{"date":"2019-02-07","close":199169.7344},{"date":"2019-02-08","close":200076.4219},{"date":"2019-02-11","close":198867.5},{"date":"2019-02-12","close":198565.2969},{"date":"2019-02-13","close":201587.5781},{"date":"2019-02-14","close":201889.7969},{"date":"2019-02-15","close":200983.125},{"date":"2019-02-18","close":201889.7969},{"date":"2019-02-19","close":202494.2656},{"date":"2019-02-20","close":203098.7344},{"date":"2019-02-21","close":202192.0469},{"date":"2019-02-22","close":202192.0469},{"date":"2019-02-25","close":203401.0},{"date":"2019-02-26","close":202494.2656},{"date":"2019-02-27","close":203703.1719},{"date":"2019-02-28","close":200680.8906},{"date":"2019-03-04","close":203098.7344},{"date":"2019-03-05","close":202192.0469},{"date":"2019-03-06","close":200680.8906},{"date":"2019-03-07","close":199169.7344},{"date":"2019-03-08","close":199169.7344},{"date":"2019-03-11","close":198867.5},{"date":"2019-03-12","close":200378.6562},{"date":"2019-03-13","close":198867.5},{"date":"2019-03-14","close":204005.4375},{"date":"2019-03-15","close":202494.2656},{"date":"2019-03-18","close":200378.6562},{"date":"2019-03-19","close":200378.6562},{"date":"2019-03-20","close":198565.2969},{"date":"2019-03-21","close":196147.4375},{"date":"2019-03-22","close":195845.2031},{"date":"2019-03-25","close":194334.0781},{"date":"2019-03-26","close":193729.625},{"date":"2019-03-27","close":193729.625},{"date":"2019-03-28","close":193125.1406},{"date":"2019-03-29","close":194031.8438},{"date":"2019-04-01","close":194636.2656},{"date":"2019-04-02","close":194031.8438},{"date":"2019-04-03","close":195543.0},{"date":"2019-04-04","close":195543.0},{"date":"2019-04-05","close":196147.4375},{"date":"2019-04-08","close":194938.5312},{"date":"2019-04-09","close":194636.2656},{"date":"2019-04-10","close":194938.5312},{"date":"2019-04-11","close":196449.6719},{"date":"2019-04-12","close":196751.9062},{"date":"2019-04-15","close":197356.3438},{"date":"2019-04-16","close":197658.5781},{"date":"2019-04-17","close":196147.4375},{"date":"2019-04-18","close":195240.75},{"date":"2019-04-19","close":196449.6719},{"date":"2019-04-22","close":196147.4375},{"date":"2019-04-23","close":197054.125},{"date":"2019-04-24","close":196147.4375},{"date":"2019-04-25","close":196449.6719},{"date":"2019-04-26","close":195240.75},{"date":"2019-04-29","close":195543.0},{"date":"2019-04-30","close":194636.2656},{"date":"2019-05-02","close":194334.0781},{"date":"2019-05-03","close":193729.625},{"date":"2019-05-07","close":191916.2031},{"date":"2019-05-08","close":192218.4375},{"date":"2019-05-09","close":191613.9844},{"date":"2019-05-10","close":192520.7031},{"date":"2019-05-13","close":193125.1406},{"date":"2019-05-14","close":193125.1406},{"date":"2019-05-15","close":194636.2656},{"date":"2019-05-16","close":192218.4375},{"date":"2019-05-17","close":193125.1406},{"date":"2019-05-20","close":192520.7031},{"date":"2019-05-21","close":192520.7031},{"date":"2019-05-22","close":208841.1094},{"date":"2019-05-23","close":207632.1875},{"date":"2019-05-24","close":208236.6562},{"date":"2019-05-27","close":205214.3281},{"date":"2019-05-28","close":190405.0781},{"date":"2019-05-29","close":192520.7031},{"date":"2019-05-30","close":193427.375},{"date":"2019-05-31","close":192520.7031},{"date":"2019-06-03","close":194938.5312},{"date":"2019-06-04","close":193427.375},{"date":"2019-06-05","close":194938.5312},{"date":"2019-06-07","close":196751.9062},{"date":"2019-06-10","close":199169.7344},{"date":"2019-06-11","close":198867.5},{"date":"2019-06-12","close":198565.2969},{"date":"2019-06-13","close":208841.1094},{"date":"2019-06-14","close":200983.125},{"date":"2019-06-17","close":203098.7344},{"date":"2019-06-18","close":206121.0156},{"date":"2019-06-19","close":205818.7969},{"date":"2019-06-20","close":206121.0156},{"date":"2019-06-21","close":204005.4375},{"date":"2019-06-24","close":206725.4844},{"date":"2019-06-25","close":206725.4844},{"date":"2019-06-26","close":206725.4844},{"date":"2019-06-27","close":207027.7188},{"date":"2019-06-28","close":201587.5781},{"date":"2019-07-01","close":203098.7344},{"date":"2019-07-02","close":204005.4375},{"date":"2019-07-03","close":203703.1719},{"date":"2019-07-04","close":202796.5},{"date":"2019-07-05","close":203098.7344},{"date":"2019-07-08","close":199471.9375},{"date":"2019-07-09","close":195543.0},{"date":"2019-07-10","close":193729.625},{"date":"2019-07-11","close":194636.2656},{"date":"2019-07-12","close":195240.75},{"date":"2019-07-15","close":194636.2656},{"date":"2019-07-16","close":194938.5312},{"date":"2019-07-17","close":193427.375},{"date":"2019-07-18","close":193427.375},{"date":"2019-07-19","close":196751.9062},{"date":"2019-07-22","close":197658.5781},{"date":"2019-07-23","close":196449.6719},{"date":"2019-07-24","close":195543.0},{"date":"2019-07-25","close":194636.2656},{"date":"2019-07-26","close":194938.5312},{"date":"2019-07-29","close":193427.375},{"date":"2019-07-30","close":194031.8438},{"date":"2019-07-31","close":193125.1406},{"date":"2019-08-01","close":192218.4375},{"date":"2019-08-02","close":192822.9375},{"date":"2019-08-05","close":194334.0781},{"date":"2019-08-06","close":194636.2656},{"date":"2019-08-07","close":192822.9375},{"date":"2019-08-08","close":193427.375},{"date":"2019-08-09","close":191613.9844},{"date":"2019-08-12","close":191311.7656},{"date":"2019-08-13","close":191009.5469},{"date":"2019-08-14","close":191009.5469},{"date":"2019-08-16","close":191009.5469},{"date":"2019-08-19","close":191009.5469},{"date":"2019-08-20","close":192520.7031},{"date":"2019-08-21","close":194031.8438},{"date":"2019-08-22","close":194031.8438},{"date":"2019-08-23","close":194636.2656},{"date":"2019-08-26","close":194334.0781},{"date":"2019-08-27","close":192520.7031},{"date":"2019-08-28","close":194031.8438},{"date":"2019-08-29","close":194938.5312},{"date":"2019-08-30","close":194938.5312},{"date":"2019-09-02","close":195543.0},{"date":"2019-09-03","close":195845.2031},{"date":"2019-09-04","close":196751.9062},{"date":"2019-09-05","close":196449.6719},{"date":"2019-09-06","close":197356.3438},{"date":"2019-09-09","close":200983.125},{"date":"2019-09-10","close":201889.7969},{"date":"2019-09-11","close":203401.0},{"date":"2019-09-16","close":205818.7969},{"date":"2019-09-17","close":205516.5625},{"date":"2019-09-18","close":204307.6562},{"date":"2019-09-19","close":204005.4375},{"date":"2019-09-20","close":205516.5625},{"date":"2019-09-23","close":202494.2656},{"date":"2019-09-24","close":205214.3281},{"date":"2019-09-25","close":202796.5},{"date":"2019-09-26","close":203703.1719},{"date":"2019-09-27","close":199471.9375},{"date":"2019-09-30","close":201285.3438},{"date":"2019-10-01","close":204005.4375},{"date":"2019-10-02","close":201587.5781},{"date":"2019-10-04","close":200680.8906},{"date":"2019-10-07","close":200680.8906},{"date":"2019-10-08","close":200983.125},{"date":"2019-10-10","close":198565.2969},{"date":"2019-10-11","close":198867.5},{"date":"2019-10-14","close":200680.8906},{"date":"2019-10-15","close":200983.125},{"date":"2019-10-16","close":203401.0},{"date":"2019-10-17","close":202192.0469},{"date":"2019-10-18","close":203098.7344},{"date":"2019-10-21","close":202192.0469},{"date":"2019-10-22","close":202494.2656},{"date":"2019-10-23","close":201587.5781},{"date":"2019-10-24","close":203401.0},{"date":"2019-10-25","close":202796.5},{"date":"2019-10-28","close":202494.2656},{"date":"2019-10-29","close":201587.5781},{"date":"2019-10-30","close":200983.125},{"date":"2019-10-31","close":200378.6562},{"date":"2019-11-01","close":198263.0469},{"date":"2019-11-04","close":204912.1406},{"date":"2019-11-05","close":202494.2656},{"date":"2019-11-06","close":202494.2656},{"date":"2019-11-07","close":200983.125},{"date":"2019-11-08","close":202494.2656},{"date":"2019-11-11","close":201889.7969},{"date":"2019-11-12","close":202494.2656},{"date":"2019-11-13","close":202796.5},{"date":"2019-11-14","close":203703.1719},{"date":"2019-11-15","close":204307.6562},{"date":"2019-11-18","close":204005.4375},{"date":"2019-11-19","close":202494.2656},{"date":"2019-11-20","close":202494.2656},{"date":"2019-11-21","close":201587.5781},{"date":"2019-11-22","close":202494.2656},{"date":"2019-11-25","close":204307.6562},{"date":"2019-11-26","close":203703.1719},{"date":"2019-11-27","close":201889.7969},{"date":"2019-11-28","close":200076.4219},{"date":"2019-11-29","close":199774.2031},{"date":"2019-12-02","close":200983.125},{"date":"2019-12-03","close":200680.8906},{"date":"2019-12-04","close":200680.8906},{"date":"2019-12-05","close":200378.6562},{"date":"2019-12-06","close":200680.8906},{"date":"2019-12-09","close":199169.7344},{"date":"2019-12-10","close":200076.4219},{"date":"2019-12-11","close":199169.7344},{"date":"2019-12-12","close":202192.0469},{"date":"2019-12-13","close":202192.0469},{"date":"2019-12-16","close":202192.0469},{"date":"2019-12-17","close":200983.125},{"date":"2019-12-18","close":200680.8906},{"date":"2019-12-19","close":202192.0469},{"date":"2019-12-20","close":204307.6562},{"date":"2019-12-23","close":204609.8906},{"date":"2019-12-24","close":205516.5625},{"date":"2019-12-26","close":207027.7188},{"date":"2019-12-27","close":207027.7188},{"date":"2019-12-30","close":204808.4375},{"date":"2020-01-02","close":202906.1875},{"date":"2020-01-03","close":204174.3594},{"date":"2020-01-06","close":203223.25},{"date":"2020-01-07","close":203223.25},{"date":"2020-01-08","close":200369.875},{"date":"2020-01-09","close":201003.9375},{"date":"2020-01-10","close":197833.5156},{"date":"2020-01-13","close":196565.375},{"date":"2020-01-14","close":195931.2969},{"date":"2020-01-15","close":195931.2969},{"date":"2020-01-16","close":195297.2188},{"date":"2020-01-17","close":194663.1406},{"date":"2020-01-20","close":193077.9062},{"date":"2020-01-21","close":192443.8438},{"date":"2020-01-22","close":192126.7969},{"date":"2020-01-23","close":194029.0469},{"date":"2020-01-28","close":192760.8906},{"date":"2020-01-29","close":191492.7188},{"date":"2020-01-30","close":191175.6719},{"date":"2020-01-31","close":189907.5156},{"date":"2020-02-03","close":188322.3125},{"date":"2020-02-04","close":183883.75},{"date":"2020-02-05","close":180713.3125},{"date":"2020-02-06","close":184517.8281},{"date":"2020-02-07","close":182932.6094},{"date":"2020-02-10","close":181030.375},{"date":"2020-02-11","close":181030.375},{"date":"2020-02-12","close":181030.375},{"date":"2020-02-13","close":180713.3125},{"date":"2020-02-14","close":180396.3125},{"date":"2020-02-17","close":180396.3125},{"date":"2020-02-18","close":178177.0},{"date":"2020-02-19","close":177542.9062},{"date":"2020-02-20","close":175640.6875},{"date":"2020-02-21","close":171836.1875},{"date":"2020-02-24","close":165178.3281},{"date":"2020-02-25","close":165495.3594},{"date":"2020-02-26","close":165495.3594},{"date":"2020-02-27","close":164544.2344},{"date":"2020-02-28","close":165495.3594},{"date":"2020-03-02","close":166763.5156},{"date":"2020-03-03","close":173421.3906},{"date":"2020-03-04","close":168982.8125},{"date":"2020-03-05","close":168031.6875},{"date":"2020-03-06","close":166446.4844},{"date":"2020-03-09","close":166446.4844},{"date":"2020-03-10","close":158837.5},{"date":"2020-03-11","close":159154.5469},{"date":"2020-03-12","close":159154.5469},{"date":"2020-03-13","close":145204.75},{"date":"2020-03-16","close":145521.7969},{"date":"2020-03-17","close":157252.3125},{"date":"2020-03-18","close":155350.0625},{"date":"2020-03-19","close":142668.4062},{"date":"2020-03-20","close":140132.0938},{"date":"2020-03-23","close":130620.8594},{"date":"2020-03-24","close":140766.1875},{"date":"2020-03-25","close":148058.1094},{"date":"2020-03-26","close":149960.3594},{"date":"2020-03-27","close":155033.0156},{"date":"2020-03-30","close":152496.6875},{"date":"2020-03-31","close":155984.1406},{"date":"2020-04-01","close":154081.8906},{"date":"2020-04-02","close":158837.5},{"date":"2020-04-03","close":158837.5},{"date":"2020-04-06","close":159471.5938},{"date":"2020-04-07","close":162324.9531},{"date":"2020-04-08","close":161373.8438},{"date":"2020-04-09","close":162324.9531},{"date":"2020-04-10","close":164544.2344},{"date":"2020-04-13","close":162007.9062},{"date":"2020-04-14","close":164544.2344},{"date":"2020-04-16","close":162324.9531},{"date":"2020-04-17","close":163276.0625},{"date":"2020-04-20","close":162007.9062},{"date":"2020-04-21","close":159154.5469},{"date":"2020-04-22","close":159471.5938},{"date":"2020-04-23","close":162959.0312},{"date":"2020-04-24","close":162959.0312},{"date":"2020-04-27","close":164861.2812},{"date":"2020-04-28","close":165495.3594},{"date":"2020-04-29","close":166446.4844},{"date":"2020-05-04","close":162641.9688},{"date":"2020-05-06","close":163593.125},{"date":"2020-05-07","close":163276.0625},{"date":"2020-05-08","close":164544.2344},{"date":"2020-05-11","close":164544.2344},{"date":"2020-05-12","close":161690.875},{"date":"2020-05-13","close":163276.0625},{"date":"2020-05-14","close":160422.7344},{"date":"2020-05-15","close":161690.875},{"date":"2020-05-18","close":162959.0312},{"date":"2020-05-19","close":165495.3594},{"date":"2020-05-20","close":165495.3594},{"date":"2020-05-21","close":165495.3594},{"date":"2020-05-22","close":164544.2344},{"date":"2020-05-25","close":165812.4062},{"date":"2020-05-26","close":166763.5156},{"date":"2020-05-27","close":170250.9688},{"date":"2020-05-28","close":168031.6875},{"date":"2020-05-29","close":160422.7344},{"date":"2020-06-01","close":162959.0312},{"date":"2020-06-02","close":162959.0312},{"date":"2020-06-03","close":163910.1562},{"date":"2020-06-04","close":163910.1562},{"date":"2020-06-05","close":166446.4844},{"date":"2020-06-08","close":167397.5938},{"date":"2020-06-09","close":164861.2812},{"date":"2020-06-10","close":164544.2344},{"date":"2020-06-11","close":159154.5469},{"date":"2020-06-12","close":161690.875},{"date":"2020-06-15","close":152179.6406},{"date":"2020-06-16","close":155667.1094},{"date":"2020-06-17","close":155033.0156},{"date":"2020-06-18","close":155350.0625},{"date":"2020-06-19","close":154081.8906},{"date":"2020-06-22","close":153130.7656},{"date":"2020-06-23","close":152496.6875},{"date":"2020-06-24","close":152496.6875},{"date":"2020-06-25","close":149960.3594},{"date":"2020-06-26","close":149009.2344},{"date":"2020-06-29","close":147741.0625},{"date":"2020-06-30","close":146789.9531},{"date":"2020-07-01","close":145521.7969},{"date":"2020-07-02","close":147741.0625},{"date":"2020-07-03","close":149326.2812},{"date":"2020-07-06","close":149643.2969},{"date":"2020-07-07","close":149009.2344},{"date":"2020-07-08","close":148375.125},{"date":"2020-07-09","close":146155.875},{"date":"2020-07-10","close":145838.8281},{"date":"2020-07-13","close":146155.875},{"date":"2020-07-14","close":146155.875},{"date":"2020-07-15","close":146472.8906},{"date":"2020-07-16","close":146472.8906},{"date":"2020-07-17","close":148692.2031},{"date":"2020-07-20","close":148375.125},{"date":"2020-07-21","close":149643.2969},{"date":"2020-07-22","close":149643.2969},{"date":"2020-07-23","close":149009.2344},{"date":"2020-07-24","close":148375.125},{"date":"2020-07-27","close":148375.125},{"date":"2020-07-28","close":148058.1094},{"date":"2020-07-29","close":149009.2344},{"date":"2020-07-30","close":149326.2812},{"date":"2020-07-31","close":149009.2344},{"date":"2020-08-03","close":148692.2031},{"date":"2020-08-04","close":148375.125},{"date":"2020-08-05","close":148375.125},{"date":"2020-08-06","close":148375.125},{"date":"2020-08-07","close":149009.2344},{"date":"2020-08-10","close":149326.2812},{"date":"2020-08-11","close":149960.3594},{"date":"2020-08-12","close":151228.5156},{"date":"2020-08-13","close":151862.625},{"date":"2020-08-14","close":153764.8594},{"date":"2020-08-18","close":152813.7344},{"date":"2020-08-19","close":154398.9219},{"date":"2020-08-20","close":149643.2969},{"date":"2020-08-21","close":150911.4844},{"date":"2020-08-24","close":152179.6406},{"date":"2020-08-25","close":152496.6875},{"date":"2020-08-26","close":152179.6406},{"date":"2020-08-27","close":151545.5625},{"date":"2020-08-28","close":151228.5156},{"date":"2020-08-31","close":149326.2812},{"date":"2020-09-01","close":150594.4375},{"date":"2020-09-02","close":151545.5625},{"date":"2020-09-03","close":151862.625},{"date":"2020-09-04","close":150594.4375},{"date":"2020-09-07","close":151862.625},{"date":"2020-09-08","close":151862.625},{"date":"2020-09-09","close":152179.6406},{"date":"2020-09-10","close":151228.5156},{"date":"2020-09-11","close":151545.5625},{"date":"2020-09-14","close":154081.8906},{"date":"2020-09-15","close":153764.8594},{"date":"2020-09-16","close":153764.8594},{"date":"2020-09-17","close":152813.7344},{"date":"2020-09-18","close":151545.5625},{"date":"2020-09-21","close":151228.5156},{"date":"2020-09-22","close":150594.4375},{"date":"2020-09-23","close":150277.3906},{"date":"2020-09-24","close":149009.2344},{"date":"2020-09-25","close":149643.2969},{"date":"2020-09-28","close":149960.3594},{"date":"2020-09-29","close":149643.2969},{"date":"2020-10-05","close":150911.4844},{"date":"2020-10-06","close":151862.625},{"date":"2020-10-07","close":152179.6406},{"date":"2020-10-08","close":151862.625},{"date":"2020-10-12","close":151862.625},{"date":"2020-10-13","close":152496.6875},{"date":"2020-10-14","close":152496.6875},{"date":"2020-10-15","close":150911.4844},{"date":"2020-10-16","close":150277.3906},{"date":"2020-10-19","close":151862.625},{"date":"2020-10-20","close":152179.6406},{"date":"2020-10-21","close":152496.6875},{"date":"2020-10-22","close":153130.7656},{"date":"2020-10-23","close":153130.7656},{"date":"2020-10-26","close":151862.625},{"date":"2020-10-27","close":152179.6406},{"date":"2020-10-28","close":153764.8594},{"date":"2020-10-29","close":152496.6875},{"date":"2020-10-30","close":151545.5625},{"date":"2020-11-02","close":151862.625},{"date":"2020-11-03","close":152813.7344},{"date":"2020-11-04","close":152813.7344},{"date":"2020-11-05","close":153447.8125},{"date":"2020-11-06","close":153130.7656},{"date":"2020-11-09","close":153130.7656},{"date":"2020-11-10","close":154715.9688},{"date":"2020-11-11","close":156618.2188},{"date":"2020-11-12","close":155667.1094},{"date":"2020-11-13","close":155667.1094},{"date":"2020-11-16","close":155984.1406},{"date":"2020-11-17","close":158520.4688},{"date":"2020-11-18","close":159154.5469},{"date":"2020-11-19","close":159471.5938},{"date":"2020-11-20","close":162007.9062},{"date":"2020-11-23","close":165812.4062},{"date":"2020-11-24","close":170250.9688},{"date":"2020-11-25","close":171836.1875},{"date":"2020-11-26","close":169933.9531},{"date":"2020-11-27","close":168348.7344},{"date":"2020-11-30","close":166763.5156},{"date":"2020-12-01","close":168348.7344},{"date":"2020-12-02","close":168348.7344},{"date":"2020-12-03","close":168348.7344},{"date":"2020-12-04","close":168665.7656},{"date":"2020-12-07","close":168665.7656},{"date":"2020-12-08","close":168031.6875},{"date":"2020-12-09","close":168982.8125},{"date":"2020-12-10","close":169616.8906},{"date":"2020-12-11","close":170885.0625},{"date":"2020-12-14","close":173104.3281},{"date":"2020-12-15","close":172470.2656},{"date":"2020-12-16","close":175323.6406},{"date":"2020-12-17","close":178494.0469},{"date":"2020-12-18","close":181347.3906},{"date":"2020-12-21","close":186103.0156},{"date":"2020-12-22","close":182615.5781},{"date":"2020-12-23","close":178177.0},{"date":"2020-12-24","close":180396.3125},{"date":"2020-12-28","close":180079.25},{"date":"2020-12-29","close":177077.9219},{"date":"2020-12-30","close":172409.1875},{"date":"2021-01-04","close":165739.6094},{"date":"2021-01-05","close":169407.8906},{"date":"2021-01-06","close":169074.4062},{"date":"2021-01-07","close":170408.3125},{"date":"2021-01-08","close":170408.3125},{"date":"2021-01-11","close":165739.6094},{"date":"2021-01-12","close":165072.6406},{"date":"2021-01-13","close":164739.1719},{"date":"2021-01-14","close":165072.6406},{"date":"2021-01-15","close":163405.25},{"date":"2021-01-18","close":161070.8906},{"date":"2021-01-19","close":163071.7656},{"date":"2021-01-20","close":161404.375},{"date":"2021-01-21","close":161404.375},{"date":"2021-01-22","close":162071.3281},{"date":"2021-01-25","close":162071.3281},{"date":"2021-01-26","close":166740.0625},{"date":"2021-01-27","close":166740.0625},{"date":"2021-01-28","close":164072.2031},{"date":"2021-01-29","close":163071.7656},{"date":"2021-02-01","close":162071.3281},{"date":"2021-02-02","close":162404.8125},{"date":"2021-02-03","close":161070.8906},{"date":"2021-02-04","close":161737.8438},{"date":"2021-02-05","close":163738.7344},{"date":"2021-02-08","close":165406.1406},{"date":"2021-02-09","close":167073.5312},{"date":"2021-02-10","close":167073.5312},{"date":"2021-02-15","close":166740.0625},{"date":"2021-02-16","close":166740.0625},{"date":"2021-02-17","close":166740.0625},{"date":"2021-02-18","close":164405.6875},{"date":"2021-02-19","close":163738.7344},{"date":"2021-02-22","close":163738.7344},{"date":"2021-02-23","close":164405.6875},{"date":"2021-02-24","close":162071.3281},{"date":"2021-02-25","close":164072.2031},{"date":"2021-02-26","close":166406.5781},{"date":"2021-03-02","close":165739.6094},{"date":"2021-03-03","close":165406.1406},{"date":"2021-03-04","close":165072.6406},{"date":"2021-03-05","close":165072.6406},{"date":"2021-03-08","close":166073.0938},{"date":"2021-03-09","close":164405.6875},{"date":"2021-03-10","close":164072.2031},{"date":"2021-03-11","close":165072.6406},{"date":"2021-03-12","close":164405.6875},{"date":"2021-03-15","close":164739.1719},{"date":"2021-03-16","close":164739.1719},{"date":"2021-03-17","close":165406.1406},{"date":"2021-03-18","close":166406.5781},{"date":"2021-03-19","close":165406.1406},{"date":"2021-03-22","close":165739.6094},{"date":"2021-03-23","close":165072.6406},{"date":"2021-03-24","close":165406.1406},{"date":"2021-03-25","close":165406.1406},{"date":"2021-03-26","close":165406.1406},{"date":"2021-03-29","close":167073.5312},{"date":"2021-03-30","close":167407.0},{"date":"2021-03-31","close":168073.9844},{"date":"2021-04-01","close":169741.375},{"date":"2021-04-02","close":171075.2812},{"date":"2021-04-05","close":171075.2812},{"date":"2021-04-06","close":171075.2812},{"date":"2021-04-07","close":170741.8125},{"date":"2021-04-08","close":169407.8906},{"date":"2021-04-09","close":169741.375},{"date":"2021-04-12","close":169741.375},{"date":"2021-04-13","close":170741.8125},{"date":"2021-04-14","close":170741.8125},{"date":"2021-04-15","close":170074.8438},{"date":"2021-04-16","close":170074.8438},{"date":"2021-04-19","close":170074.8438},{"date":"2021-04-20","close":170408.3125},{"date":"2021-04-21","close":170074.8438},{"date":"2021-04-22","close":169407.8906},{"date":"2021-04-23","close":169741.375},{"date":"2021-04-26","close":169741.375},{"date":"2021-04-27","close":171075.2812},{"date":"2021-04-28","close":175410.5156},{"date":"2021-04-29","close":174743.5781},{"date":"2021-04-30","close":177744.875},{"date":"2021-05-03","close":180746.2031},{"date":"2021-05-04","close":179412.2812},{"date":"2021-05-06","close":184080.9844},{"date":"2021-05-07","close":184080.9844},{"date":"2021-05-10","close":186081.875},{"date":"2021-05-11","close":186415.375},{"date":"2021-05-12","close":183747.5312},{"date":"2021-05-13","close":189750.1875},{"date":"2021-05-14","close":187082.3438},{"date":"2021-05-17","close":188749.7188},{"date":"2021-05-18","close":193084.9688},{"date":"2021-05-20","close":189750.1875},{"date":"2021-05-21","close":182413.6094},{"date":"2021-05-24","close":179412.2812},{"date":"2021-05-25","close":180412.7344},{"date":"2021-05-26","close":179412.2812},{"date":"2021-05-27","close":179412.2812},{"date":"2021-05-28","close":180412.7344},{"date":"2021-05-31","close":180746.2031},{"date":"2021-06-01","close":180079.25},{"date":"2021-06-02","close":181079.7031},{"date":"2021-06-03","close":185081.4375},{"date":"2021-06-04","close":187082.3438},{"date":"2021-06-07","close":189416.6719},{"date":"2021-06-08","close":190083.625},{"date":"2021-06-09","close":190417.125},{"date":"2021-06-10","close":188416.2656},{"date":"2021-06-11","close":188749.7188},{"date":"2021-06-14","close":188416.2656},{"date":"2021-06-15","close":192084.5312},{"date":"2021-06-16","close":192418.0},{"date":"2021-06-17","close":193084.9688},{"date":"2021-06-18","close":191417.5781},{"date":"2021-06-21","close":188416.2656},{"date":"2021-06-22","close":189083.2031},{"date":"2021-06-23","close":187749.2969},{"date":"2021-06-24","close":187749.2969},{"date":"2021-06-25","close":187749.2969},{"date":"2021-06-28","close":190417.125},{"date":"2021-06-29","close":190083.625},{"date":"2021-06-30","close":191417.5781},{"date":"2021-07-01","close":190417.125},{"date":"2021-07-02","close":190083.625},{"date":"2021-07-05","close":190750.5781},{"date":"2021-07-06","close":191417.5781},{"date":"2021-07-07","close":191084.0938},{"date":"2021-07-08","close":187082.3438},{"date":"2021-07-09","close":188416.2656},{"date":"2021-07-12","close":188416.2656},{"date":"2021-07-13","close":190750.5781},{"date":"2021-07-14","close":189750.1875},{"date":"2021-07-15","close":189416.6719},{"date":"2021-07-16","close":189083.2031},{"date":"2021-07-19","close":188749.7188},{"date":"2021-07-20","close":186748.8438},{"date":"2021-07-21","close":185414.9219},{"date":"2021-07-22","close":185748.4062},{"date":"2021-07-23","close":186748.8438},{"date":"2021-07-26","close":186415.375},{"date":"2021-07-27","close":184747.9688},{"date":"2021-07-28","close":183414.0469},{"date":"2021-07-29","close":184080.9844},{"date":"2021-07-30","close":182747.0781},{"date":"2021-08-02","close":182747.0781},{"date":"2021-08-03","close":182413.6094},{"date":"2021-08-04","close":182747.0781},{"date":"2021-08-05","close":182413.6094},{"date":"2021-08-06","close":183080.5781},{"date":"2021-08-09","close":182413.6094},{"date":"2021-08-10","close":182747.0781},{"date":"2021-08-11","close":181079.7031},{"date":"2021-08-12","close":182080.1406},{"date":"2021-08-13","close":182747.0781},{"date":"2021-08-17","close":186081.875},{"date":"2021-08-18","close":182080.1406},{"date":"2021-08-19","close":180079.25},{"date":"2021-08-20","close":175744.0},{"date":"2021-08-23","close":175410.5156},{"date":"2021-08-24","close":177411.4062},{"date":"2021-08-25","close":179745.7656},{"date":"2021-08-26","close":179078.7969},{"date":"2021-08-27","close":178745.3281},{"date":"2021-08-30","close":178745.3281},{"date":"2021-08-31","close":179745.7656},{"date":"2021-09-01","close":179412.2812},{"date":"2021-09-02","close":180746.2031},{"date":"2021-09-03","close":180412.7344},{"date":"2021-09-06","close":179412.2812},{"date":"2021-09-07","close":179412.2812},{"date":"2021-09-08","close":179745.7656},{"date":"2021-09-09","close":179078.7969},{"date":"2021-09-10","close":179078.7969},{"date":"2021-09-13","close":178411.8281},{"date":"2021-09-14","close":179078.7969},{"date":"2021-09-15","close":179745.7656},{"date":"2021-09-16","close":180412.7344},{"date":"2021-09-17","close":182080.1406},{"date":"2021-09-23","close":184080.9844},{"date":"2021-09-24","close":184747.9688},{"date":"2021-09-27","close":185414.9219},{"date":"2021-09-28","close":184414.5},{"date":"2021-09-29","close":185081.4375},{"date":"2021-09-30","close":186415.375},{"date":"2021-10-01","close":185748.4062},{"date":"2021-10-05","close":184747.9688},{"date":"2021-10-06","close":188082.7656},{"date":"2021-10-07","close":188416.2656},{"date":"2021-10-08","close":188082.7656},{"date":"2021-10-12","close":187749.2969},{"date":"2021-10-13","close":188082.7656},{"date":"2021-10-14","close":187415.8125},{"date":"2021-10-15","close":186748.8438},{"date":"2021-10-18","close":186748.8438},{"date":"2021-10-19","close":189416.6719},{"date":"2021-10-20","close":188082.7656},{"date":"2021-10-21","close":188082.7656},{"date":"2021-10-22","close":187749.2969},{"date":"2021-10-25","close":186748.8438},{"date":"2021-10-26","close":188082.7656},{"date":"2021-10-27","close":187749.2969},{"date":"2021-10-28","close":187082.3438},{"date":"2021-10-29","close":186081.875},{"date":"2021-11-01","close":185748.4062},{"date":"2021-11-02","close":185748.4062},{"date":"2021-11-03","close":186748.8438},{"date":"2021-11-04","close":187082.3438},{"date":"2021-11-05","close":184414.5},{"date":"2021-11-08","close":183747.5312},{"date":"2021-11-09","close":184747.9688},{"date":"2021-11-10","close":183080.5781},{"date":"2021-11-11","close":185081.4375},{"date":"2021-11-12","close":184747.9688},{"date":"2021-11-15","close":186748.8438},{"date":"2021-11-16","close":186081.875},{"date":"2021-11-17","close":185414.9219},{"date":"2021-11-18","close":184080.9844},{"date":"2021-11-19","close":184414.5},{"date":"2021-11-22","close":184747.9688},{"date":"2021-11-23","close":184414.5},{"date":"2021-11-24","close":184080.9844},{"date":"2021-11-25","close":184414.5},{"date":"2021-11-26","close":183414.0469},{"date":"2021-11-29","close":181413.1719},{"date":"2021-11-30","close":179078.7969},{"date":"2021-12-01","close":180079.25},{"date":"2021-12-02","close":181413.1719},{"date":"2021-12-03","close":183080.5781},{"date":"2021-12-06","close":184080.9844},{"date":"2021-12-07","close":184414.5},{"date":"2021-12-08","close":185414.9219},{"date":"2021-12-09","close":185081.4375},{"date":"2021-12-10","close":183747.5312},{"date":"2021-12-13","close":182080.1406},{"date":"2021-12-14","close":182080.1406},{"date":"2021-12-15","close":182747.0781},{"date":"2021-12-16","close":183414.0469},{"date":"2021-12-17","close":183747.5312},{"date":"2021-12-20","close":182747.0781},{"date":"2021-12-21","close":181413.1719},{"date":"2021-12-22","close":181746.6562},{"date":"2021-12-23","close":181079.7031},{"date":"2021-12-24","close":183414.0469},{"date":"2021-12-27","close":182413.6094},{"date":"2021-12-28","close":183747.5312},{"date":"2021-12-29","close":186971.1562},{"date":"2021-12-30","close":184463.8906},{"date":"2022-01-03","close":255000.0},{"date":"2022-01-04","close":181240.2656},{"date":"2022-01-05","close":180882.0625},{"date":"2022-01-06","close":179807.5156},{"date":"2022-01-07","close":179807.5156},{"date":"2022-01-10","close":179091.1719},{"date":"2022-01-11","close":176583.875},{"date":"2022-01-12","close":177658.4375},{"date":"2022-01-13","close":178732.9844},{"date":"2022-01-14","close":178374.7969},{"date":"2022-01-17","close":176225.6875},{"date":"2022-01-18","close":175509.3438},{"date":"2022-01-19","close":176225.6875},{"date":"2022-01-20","close":177658.4375},{"date":"2022-01-21","close":178016.6094},{"date":"2022-01-24","close":176942.0781},{"date":"2022-01-25","close":176225.6875},{"date":"2022-01-26","close":176225.6875},{"date":"2022-01-27","close":173002.0469},{"date":"2022-01-28","close":174792.9688},{"date":"2022-02-03","close":175867.5156},{"date":"2022-02-04","close":178732.9844},{"date":"2022-02-07","close":177300.2344},{"date":"2022-02-08","close":177300.2344},{"date":"2022-02-09","close":177300.2344},{"date":"2022-02-10","close":177658.4375},{"date":"2022-02-11","close":176942.0781},{"date":"2022-02-14","close":176225.6875},{"date":"2022-02-15","close":176583.875},{"date":"2022-02-16","close":176583.875},{"date":"2022-02-17","close":176225.6875},{"date":"2022-02-18","close":176583.875},{"date":"2022-02-21","close":176942.0781},{"date":"2022-02-22","close":176942.0781},{"date":"2022-02-23","close":180882.0625},{"date":"2022-02-24","close":182672.9844},{"date":"2022-02-25","close":181240.2656},{"date":"2022-02-28","close":181240.2656},{"date":"2022-03-02","close":181956.6094},{"date":"2022-03-03","close":183389.3438},{"date":"2022-03-04","close":183389.3438},{"date":"2022-03-07","close":183031.1562},{"date":"2022-03-08","close":182672.9844},{"date":"2022-03-10","close":182672.9844},{"date":"2022-03-11","close":180523.8906},{"date":"2022-03-14","close":180523.8906},{"date":"2022-03-15","close":180523.8906},{"date":"2022-03-16","close":180523.8906},{"date":"2022-03-17","close":180523.8906},{"date":"2022-03-18","close":179449.3438},{"date":"2022-03-21","close":179449.3438},{"date":"2022-03-22","close":180523.8906},{"date":"2022-03-23","close":182672.9844},{"date":"2022-03-24","close":181956.6094},{"date":"2022-03-25","close":182672.9844},{"date":"2022-03-28","close":181956.6094},{"date":"2022-03-29","close":180882.0625},{"date":"2022-03-30","close":180882.0625},{"date":"2022-03-31","close":181598.4219},{"date":"2022-04-01","close":181598.4219},{"date":"2022-04-04","close":180882.0625},{"date":"2022-04-05","close":181598.4219},{"date":"2022-04-06","close":181598.4219},{"date":"2022-04-07","close":180882.0625},{"date":"2022-04-08","close":180882.0625},{"date":"2022-04-11","close":180882.0625},{"date":"2022-04-12","close":179091.1719},{"date":"2022-04-13","close":180523.8906},{"date":"2022-04-14","close":179807.5156},{"date":"2022-04-15","close":179807.5156},{"date":"2022-04-18","close":179449.3438},{"date":"2022-04-19","close":179807.5156},{"date":"2022-04-20","close":180165.7031},{"date":"2022-04-21","close":180165.7031},{"date":"2022-04-22","close":180165.7031},{"date":"2022-04-25","close":180165.7031},{"date":"2022-04-26","close":180165.7031},{"date":"2022-04-27","close":180882.0625},{"date":"2022-04-28","close":181598.4219},{"date":"2022-04-29","close":181956.6094},{"date":"2022-05-02","close":181240.2656},{"date":"2022-05-03","close":182672.9844},{"date":"2022-05-04","close":181956.6094},{"date":"2022-05-06","close":180882.0625},{"date":"2022-05-09","close":253000.0},{"date":"2022-05-10","close":180523.8906},{"date":"2022-05-11","close":179449.3438},{"date":"2022-05-12","close":179091.1719},{"date":"2022-05-13","close":179091.1719},{"date":"2022-05-16","close":179091.1719},{"date":"2022-05-17","close":178374.7969},{"date":"2022-05-18","close":179449.3438},{"date":"2022-05-19","close":179449.3438},{"date":"2022-05-20","close":179449.3438},{"date":"2022-05-23","close":179091.1719},{"date":"2022-05-24","close":178732.9844},{"date":"2022-05-25","close":180165.7031},{"date":"2022-05-26","close":179091.1719},{"date":"2022-05-27","close":180165.7031},{"date":"2022-05-30","close":179807.5156},{"date":"2022-05-31","close":180882.0625},{"date":"2022-06-02","close":181598.4219},{"date":"2022-06-03","close":180523.8906},{"date":"2022-06-07","close":180523.8906},{"date":"2022-06-08","close":181240.2656},{"date":"2022-06-09","close":181598.4219},{"date":"2022-06-10","close":181240.2656},{"date":"2022-06-13","close":180165.7031},{"date":"2022-06-14","close":180523.8906},{"date":"2022-06-15","close":179449.3438},{"date":"2022-06-16","close":179807.5156},{"date":"2022-06-17","close":177658.4375},{"date":"2022-06-20","close":176583.875},{"date":"2022-06-21","close":177658.4375},{"date":"2022-06-22","close":175509.3438},{"date":"2022-06-23","close":174792.9688},{"date":"2022-06-24","close":175151.1562},{"date":"2022-06-27","close":176225.6875},{"date":"2022-06-28","close":175867.5156},{"date":"2022-06-29","close":175509.3438},{"date":"2022-06-30","close":176583.875},{"date":"2022-07-01","close":175867.5156},{"date":"2022-07-04","close":175509.3438},{"date":"2022-07-05","close":175867.5156},{"date":"2022-07-06","close":174792.9688},{"date":"2022-07-07","close":175509.3438},{"date":"2022-07-08","close":175867.5156},{"date":"2022-07-11","close":174792.9688},{"date":"2022-07-12","close":174434.7812},{"date":"2022-07-13","close":173360.25},{"date":"2022-07-14","close":172643.8594},{"date":"2022-07-15","close":172643.8594},{"date":"2022-07-18","close":173002.0469},{"date":"2022-07-19","close":173360.25},{"date":"2022-07-20","close":173360.25},{"date":"2022-07-21","close":173002.0469},{"date":"2022-07-22","close":173360.25},{"date":"2022-07-25","close":174434.7812},{"date":"2022-07-26","close":175509.3438},{"date":"2022-07-27","close":176583.875},{"date":"2022-07-28","close":177658.4375},{"date":"2022-07-29","close":177658.4375},{"date":"2022-08-01","close":179091.1719},{"date":"2022-08-02","close":178374.7969},{"date":"2022-08-03","close":177658.4375},{"date":"2022-08-04","close":177658.4375},{"date":"2022-08-05","close":176942.0781},{"date":"2022-08-08","close":178016.6094},{"date":"2022-08-09","close":177300.2344},{"date":"2022-08-10","close":176583.875},{"date":"2022-08-11","close":177658.4375},{"date":"2022-08-12","close":179449.3438},{"date":"2022-08-16","close":181956.6094},{"date":"2022-08-17","close":181956.6094},{"date":"2022-08-18","close":183747.5156},{"date":"2022-08-19","close":182672.9844},{"date":"2022-08-22","close":182314.7969},{"date":"2022-08-23","close":182672.9844},{"date":"2022-08-24","close":182672.9844},{"date":"2022-08-25","close":182672.9844},{"date":"2022-08-26","close":182314.7969},{"date":"2022-08-29","close":180882.0625},{"date":"2022-08-30","close":181598.4219},{"date":"2022-08-31","close":181956.6094},{"date":"2022-09-01","close":179449.3438},{"date":"2022-09-02","close":179091.1719},{"date":"2022-09-05","close":181598.4219},{"date":"2022-09-06","close":181240.2656},{"date":"2022-09-07","close":180523.8906},{"date":"2022-09-08","close":180165.7031},{"date":"2022-09-13","close":180523.8906},{"date":"2022-09-14","close":180165.7031},{"date":"2022-09-15","close":179807.5156},{"date":"2022-09-16","close":179449.3438},{"date":"2022-09-19","close":179091.1719},{"date":"2022-09-20","close":178374.7969},{"date":"2022-09-21","close":179091.1719},{"date":"2022-09-22","close":178732.9844},{"date":"2022-09-23","close":177658.4375},{"date":"2022-09-26","close":175867.5156},{"date":"2022-09-27","close":175867.5156},{"date":"2022-09-28","close":174792.9688},{"date":"2022-09-29","close":175509.3438},{"date":"2022-09-30","close":176583.875},{"date":"2022-10-04","close":175509.3438},{"date":"2022-10-05","close":175867.5156},{"date":"2022-10-06","close":176942.0781},{"date":"2022-10-07","close":178374.7969},{"date":"2022-10-11","close":175867.5156},{"date":"2022-10-12","close":174792.9688},{"date":"2022-10-13","close":173360.25},{"date":"2022-10-14","close":174076.6094},{"date":"2022-10-17","close":174076.6094},{"date":"2022-10-18","close":174076.6094},{"date":"2022-10-19","close":174792.9688},{"date":"2022-10-20","close":174434.7812},{"date":"2022-10-21","close":174434.7812},{"date":"2022-10-24","close":174076.6094},{"date":"2022-10-25","close":174434.7812},{"date":"2022-10-26","close":175509.3438},{"date":"2022-10-27","close":177658.4375},{"date":"2022-10-28","close":177658.4375},{"date":"2022-10-31","close":178374.7969},{"date":"2022-11-01","close":178732.9844},{"date":"2022-11-02","close":179091.1719},{"date":"2022-11-03","close":178374.7969},{"date":"2022-11-04","close":178732.9844},{"date":"2022-11-07","close":179091.1719},{"date":"2022-11-08","close":179449.3438},{"date":"2022-11-09","close":180165.7031},{"date":"2022-11-10","close":179091.1719},{"date":"2022-11-11","close":180523.8906},{"date":"2022-11-14","close":178732.9844},{"date":"2022-11-15","close":178374.7969},{"date":"2022-11-16","close":179091.1719},{"date":"2022-11-17","close":178732.9844},{"date":"2022-11-18","close":178016.6094},{"date":"2022-11-21","close":177300.2344},{"date":"2022-11-22","close":177300.2344},{"date":"2022-11-23","close":179091.1719},{"date":"2022-11-24","close":179807.5156},{"date":"2022-11-25","close":180165.7031},{"date":"2022-11-28","close":179449.3438},{"date":"2022-11-29","close":179091.1719},{"date":"2022-11-30","close":179807.5156},{"date":"2022-12-01","close":179091.1719},{"date":"2022-12-02","close":179091.1719},{"date":"2022-12-05","close":179807.5156},{"date":"2022-12-06","close":178732.9844},{"date":"2022-12-07","close":179091.1719},{"date":"2022-12-08","close":178732.9844},{"date":"2022-12-09","close":179807.5156},{"date":"2022-12-12","close":180165.7031},{"date":"2022-12-13","close":180523.8906},{"date":"2022-12-14","close":179807.5156},{"date":"2022-12-15","close":180523.8906},{"date":"2022-12-16","close":180882.0625},{"date":"2022-12-19","close":181240.2656},{"date":"2022-12-20","close":181598.4219},{"date":"2022-12-21","close":181598.4219},{"date":"2022-12-22","close":182314.7969},{"date":"2022-12-23","close":182314.7969},{"date":"2022-12-26","close":180523.8906},{"date":"2022-12-27","close":181598.4219},{"date":"2022-12-28","close":181983.9844},{"date":"2022-12-29","close":180056.1875},{"date":"2023-01-02","close":176971.7188},{"date":"2023-01-03","close":176971.7188},{"date":"2023-01-04","close":176971.7188},{"date":"2023-01-05","close":176586.1562},{"date":"2023-01-06","close":177357.2656},{"date":"2023-01-09","close":177357.2656},{"date":"2023-01-10","close":177742.8438},{"date":"2023-01-11","close":176586.1562},{"date":"2023-01-12","close":177357.2656},{"date":"2023-01-13","close":177357.2656},{"date":"2023-01-16","close":176971.7188},{"date":"2023-01-17","close":176586.1562},{"date":"2023-01-18","close":176200.5938},{"date":"2023-01-19","close":176200.5938},{"date":"2023-01-20","close":176586.1562},{"date":"2023-01-25","close":177742.8438},{"date":"2023-01-26","close":178513.9688},{"date":"2023-01-27","close":181212.8594},{"date":"2023-01-30","close":181983.9844},{"date":"2023-01-31","close":181983.9844},{"date":"2023-02-01","close":182755.1094},{"date":"2023-02-02","close":183140.6719},{"date":"2023-02-03","close":182369.5469},{"date":"2023-02-06","close":182755.1094},{"date":"2023-02-07","close":182755.1094},{"date":"2023-02-08","close":195478.5625},{"date":"2023-02-09","close":182755.1094},{"date":"2023-02-10","close":184297.3594},{"date":"2023-02-13","close":184682.9219},{"date":"2023-02-14","close":186610.7031},{"date":"2023-02-15","close":185454.0312},{"date":"2023-02-16","close":181212.8594},{"date":"2023-02-17","close":182755.1094},{"date":"2023-02-20","close":183140.6719},{"date":"2023-02-21","close":183526.2188},{"date":"2023-02-22","close":181598.4375},{"date":"2023-02-23","close":180827.3281},{"date":"2023-02-24","close":183911.7812},{"date":"2023-02-27","close":182755.1094},{"date":"2023-02-28","close":181212.8594},{"date":"2023-03-02","close":181212.8594},{"date":"2023-03-03","close":181598.4375},{"date":"2023-03-06","close":181983.9844},{"date":"2023-03-07","close":181983.9844},{"date":"2023-03-08","close":181598.4375},{"date":"2023-03-09","close":181983.9844},{"date":"2023-03-10","close":181212.8594},{"date":"2023-03-13","close":180056.1875},{"date":"2023-03-14","close":181212.8594},{"date":"2023-03-15","close":179670.6406},{"date":"2023-03-16","close":178513.9688},{"date":"2023-03-17","close":178513.9688},{"date":"2023-03-20","close":177357.2656},{"date":"2023-03-21","close":179285.0781},{"date":"2023-03-22","close":178899.5312},{"date":"2023-03-23","close":177742.8438},{"date":"2023-03-24","close":178513.9688},{"date":"2023-03-27","close":176971.7188},{"date":"2023-03-28","close":176971.7188},{"date":"2023-03-29","close":176586.1562},{"date":"2023-03-30","close":176971.7188},{"date":"2023-03-31","close":177357.2656},{"date":"2023-04-03","close":176971.7188},{"date":"2023-04-04","close":177357.2656},{"date":"2023-04-05","close":178513.9688},{"date":"2023-04-06","close":178128.3906},{"date":"2023-04-07","close":177742.8438},{"date":"2023-04-10","close":176971.7188},{"date":"2023-04-11","close":177357.2656},{"date":"2023-04-12","close":176971.7188},{"date":"2023-04-13","close":178128.3906},{"date":"2023-04-14","close":177742.8438},{"date":"2023-04-17","close":177357.2656},{"date":"2023-04-18","close":177357.2656},{"date":"2023-04-19","close":177357.2656},{"date":"2023-04-20","close":177742.8438},{"date":"2023-04-21","close":178128.3906},{"date":"2023-04-24","close":177357.2656},{"date":"2023-04-25","close":177357.2656},{"date":"2023-04-26","close":177357.2656},{"date":"2023-04-27","close":177357.2656},{"date":"2023-04-28","close":177742.8438},{"date":"2023-05-02","close":177742.8438},{"date":"2023-05-03","close":177742.8438},{"date":"2023-05-04","close":177357.2656},{"date":"2023-05-08","close":176971.7188},{"date":"2023-05-09","close":176971.7188},{"date":"2023-05-10","close":177357.2656},{"date":"2023-05-11","close":177357.2656},{"date":"2023-05-12","close":176586.1562},{"date":"2023-05-15","close":177357.2656},{"date":"2023-05-16","close":177357.2656},{"date":"2023-05-17","close":176971.7188},{"date":"2023-05-18","close":177357.2656},{"date":"2023-05-19","close":177357.2656},{"date":"2023-05-22","close":176971.7188},{"date":"2023-05-23","close":176971.7188},{"date":"2023-05-24","close":176971.7188},{"date":"2023-05-25","close":176971.7188},{"date":"2023-05-26","close":176586.1562},{"date":"2023-05-30","close":176971.7188},{"date":"2023-05-31","close":176586.1562},{"date":"2023-06-01","close":176586.1562},{"date":"2023-06-02","close":176586.1562},{"date":"2023-06-05","close":176971.7188},{"date":"2023-06-07","close":176971.7188},{"date":"2023-06-08","close":176971.7188},{"date":"2023-06-09","close":176971.7188},{"date":"2023-06-12","close":177357.2656},{"date":"2023-06-13","close":176971.7188},{"date":"2023-06-14","close":176586.1562},{"date":"2023-06-15","close":176586.1562},{"date":"2023-06-16","close":176586.1562},{"date":"2023-06-19","close":176586.1562},{"date":"2023-06-20","close":176200.5938},{"date":"2023-06-21","close":175815.0312},{"date":"2023-06-22","close":175429.4844},{"date":"2023-06-23","close":174658.375},{"date":"2023-06-26","close":175043.9219},{"date":"2023-06-27","close":175429.4844},{"date":"2023-06-28","close":175043.9219},{"date":"2023-06-29","close":173887.25},{"date":"2023-06-30","close":173887.25},{"date":"2023-07-03","close":173887.25},{"date":"2023-07-04","close":173501.6875},{"date":"2023-07-05","close":173116.1406},{"date":"2023-07-06","close":172730.5625},{"date":"2023-07-07","close":171188.3438},{"date":"2023-07-10","close":169646.0938},{"date":"2023-07-11","close":170031.6719},{"date":"2023-07-12","close":170802.7812},{"date":"2023-07-13","close":171188.3438},{"date":"2023-07-14","close":171959.4531},{"date":"2023-07-17","close":170417.2031},{"date":"2023-07-18","close":170417.2031},{"date":"2023-07-19","close":170417.2031},{"date":"2023-07-20","close":170417.2031},{"date":"2023-07-21","close":170802.7812},{"date":"2023-07-24","close":169646.0938},{"date":"2023-07-25","close":168489.4219},{"date":"2023-07-26","close":163477.1562},{"date":"2023-07-27","close":167332.75},{"date":"2023-07-28","close":168874.9844},{"date":"2023-07-31","close":169646.0938},{"date":"2023-08-01","close":171188.3438},{"date":"2023-08-02","close":171188.3438},{"date":"2023-08-03","close":171188.3438},{"date":"2023-08-04","close":171188.3438},{"date":"2023-08-07","close":171188.3438},{"date":"2023-08-08","close":170802.7812},{"date":"2023-08-09","close":170802.7812},{"date":"2023-08-10","close":169646.0938},{"date":"2023-08-11","close":171188.3438},{"date":"2023-08-14","close":172345.0156},{"date":"2023-08-16","close":174658.375},{"date":"2023-08-17","close":171959.4531},{"date":"2023-08-18","close":174272.7969},{"date":"2023-08-21","close":174272.7969},{"date":"2023-08-22","close":173887.25},{"date":"2023-08-23","close":173501.6875},{"date":"2023-08-24","close":173501.6875},{"date":"2023-08-25","close":173887.25},{"date":"2023-08-28","close":174272.7969},{"date":"2023-08-29","close":174658.375},{"date":"2023-08-30","close":174658.375},{"date":"2023-08-31","close":174658.375},{"date":"2023-09-01","close":175043.9219},{"date":"2023-09-04","close":175815.0312},{"date":"2023-09-05","close":176586.1562},{"date":"2023-09-06","close":179285.0781},{"date":"2023-09-07","close":179285.0781},{"date":"2023-09-08","close":178899.5312},{"date":"2023-09-11","close":178513.9688},{"date":"2023-09-12","close":178128.3906},{"date":"2023-09-13","close":178899.5312},{"date":"2023-09-14","close":180827.3281},{"date":"2023-09-15","close":180441.75},{"date":"2023-09-18","close":178899.5312},{"date":"2023-09-19","close":178513.9688},{"date":"2023-09-20","close":180056.1875},{"date":"2023-09-21","close":178128.3906},{"date":"2023-09-22","close":176971.7188},{"date":"2023-09-25","close":176586.1562},{"date":"2023-09-26","close":175815.0312},{"date":"2023-09-27","close":176971.7188},{"date":"2023-10-04","close":177357.2656},{"date":"2023-10-05","close":178899.5312},{"date":"2023-10-06","close":178513.9688},{"date":"2023-10-10","close":178899.5312},{"date":"2023-10-11","close":177742.8438},{"date":"2023-10-12","close":178899.5312},{"date":"2023-10-13","close":178899.5312},{"date":"2023-10-16","close":182755.1094},{"date":"2023-10-17","close":181598.4375},{"date":"2023-10-18","close":181598.4375},{"date":"2023-10-19","close":180827.3281},{"date":"2023-10-20","close":180441.75},{"date":"2023-10-23","close":178899.5312},{"date":"2023-10-24","close":176971.7188},{"date":"2023-10-25","close":176586.1562},{"date":"2023-10-26","close":176971.7188},{"date":"2023-10-27","close":177357.2656},{"date":"2023-10-30","close":178513.9688},{"date":"2023-10-31","close":176586.1562},{"date":"2023-11-01","close":177357.2656},{"date":"2023-11-02","close":178899.5312},{"date":"2023-11-03","close":179285.0781},{"date":"2023-11-06","close":179285.0781},{"date":"2023-11-07","close":178128.3906},{"date":"2023-11-08","close":178128.3906},{"date":"2023-11-09","close":178128.3906},{"date":"2023-11-10","close":179285.0781},{"date":"2023-11-13","close":180441.75},{"date":"2023-11-14","close":181212.8594},{"date":"2023-11-15","close":183140.6719},{"date":"2023-11-16","close":186225.1562},{"date":"2023-11-17","close":183911.7812},{"date":"2023-11-20","close":185454.0312},{"date":"2023-11-21","close":188152.9531},{"date":"2023-11-22","close":188924.0625},{"date":"2023-11-23","close":188152.9531},{"date":"2023-11-24","close":187767.375},{"date":"2023-11-27","close":187767.375},{"date":"2023-11-28","close":186225.1562},{"date":"2023-11-29","close":185839.5781},{"date":"2023-11-30","close":186610.7031},{"date":"2023-12-01","close":186996.2656},{"date":"2023-12-04","close":187767.375},{"date":"2023-12-05","close":187381.8438},{"date":"2023-12-06","close":188152.9531},{"date":"2023-12-07","close":187767.375},{"date":"2023-12-08","close":187767.375},{"date":"2023-12-11","close":188538.5156},{"date":"2023-12-12","close":187381.8438},{"date":"2023-12-13","close":186996.2656},{"date":"2023-12-14","close":185839.5781},{"date":"2023-12-15","close":186996.2656},{"date":"2023-12-18","close":185839.5781},{"date":"2023-12-19","close":186610.7031},{"date":"2023-12-20","close":186996.2656},{"date":"2023-12-21","close":186610.7031},{"date":"2023-12-22","close":187381.8438},{"date":"2023-12-26","close":187381.8438},{"date":"2023-12-27","close":194258.2188},{"date":"2023-12-28","close":194258.2188},{"date":"2024-01-02","close":194258.2188},{"date":"2024-01-03","close":192968.8906},{"date":"2024-01-04","close":195547.5469},{"date":"2024-01-05","close":194688.0},{"date":"2024-01-08","close":195117.7812},{"date":"2024-01-09","close":195117.7812},{"date":"2024-01-10","close":194258.2188},{"date":"2024-01-11","close":195117.7812},{"date":"2024-01-12","close":194688.0},{"date":"2024-01-15","close":194688.0},{"date":"2024-01-16","close":194688.0},{"date":"2024-01-17","close":193828.4375},{"date":"2024-01-18","close":193398.6719},{"date":"2024-01-19","close":192968.8906},{"date":"2024-01-22","close":192109.3281},{"date":"2024-01-23","close":192109.3281},{"date":"2024-01-24","close":192968.8906},{"date":"2024-01-25","close":193828.4375},{"date":"2024-01-26","close":194258.2188},{"date":"2024-01-29","close":194688.0},{"date":"2024-01-30","close":194688.0},{"date":"2024-01-31","close":195117.7812},{"date":"2024-02-01","close":195117.7812},{"date":"2024-02-02","close":195117.7812},{"date":"2024-02-05","close":195547.5469},{"date":"2024-02-06","close":195977.3125},{"date":"2024-02-07","close":198126.2031},{"date":"2024-02-08","close":201134.625},{"date":"2024-02-13","close":200275.0625},{"date":"2024-02-14","close":199415.5156},{"date":"2024-02-15","close":201134.625},{"date":"2024-02-16","close":200704.8281},{"date":"2024-02-19","close":200275.0625},{"date":"2024-02-20","close":200275.0625},{"date":"2024-02-21","close":202853.7188},{"date":"2024-02-22","close":207151.4688},{"date":"2024-02-23","close":206291.9219},{"date":"2024-02-26","close":204572.8125},{"date":"2024-02-27","close":203713.2656},{"date":"2024-02-28","close":204143.0312},{"date":"2024-02-29","close":206721.6875},{"date":"2024-03-04","close":209730.125},{"date":"2024-03-05","close":217036.2812},{"date":"2024-03-06","close":214457.6406},{"date":"2024-03-07","close":213168.3125},{"date":"2024-03-08","close":213168.3125},{"date":"2024-03-11","close":211019.4531},{"date":"2024-03-12","close":212308.7656},{"date":"2024-03-13","close":212308.7656},{"date":"2024-03-14","close":213598.0938},{"date":"2024-03-15","close":213598.0938},{"date":"2024-03-18","close":213598.0938},{"date":"2024-03-19","close":212738.5469},{"date":"2024-03-20","close":213168.3125},{"date":"2024-03-21","close":213598.0938},{"date":"2024-03-22","close":216176.7344},{"date":"2024-03-25","close":216606.5312},{"date":"2024-03-26","close":218325.6094},{"date":"2024-03-27","close":217466.0781},{"date":"2024-03-28","close":217466.0781},{"date":"2024-03-29","close":218325.6094},{"date":"2024-04-01","close":219614.9375},{"date":"2024-04-02","close":220474.4844},{"date":"2024-04-03","close":219185.1562},{"date":"2024-04-04","close":217895.8281},{"date":"2024-04-05","close":219185.1562},{"date":"2024-04-08","close":225631.7812},{"date":"2024-04-09","close":227350.8906},{"date":"2024-04-11","close":225202.0},{"date":"2024-04-12","close":226061.5469},{"date":"2024-04-15","close":229929.5156},{"date":"2024-04-16","close":224772.2344},{"date":"2024-04-17","close":226491.3281},{"date":"2024-04-18","close":227350.8906},{"date":"2024-04-19","close":231648.625},{"date":"2024-04-22","close":231648.625},{"date":"2024-04-23","close":232078.4062},{"date":"2024-04-24","close":229929.5156},{"date":"2024-04-25","close":231218.8594},{"date":"2024-04-26","close":229069.9688},{"date":"2024-04-29","close":231648.625},{"date":"2024-04-30","close":232508.1719},{"date":"2024-05-02","close":231648.625},{"date":"2024-05-03","close":230789.0625},{"date":"2024-05-07","close":233797.5156},{"date":"2024-05-08","close":241533.4375},{"date":"2024-05-09","close":240673.8906},{"date":"2024-05-10","close":241533.4375},{"date":"2024-05-13","close":239814.3594},{"date":"2024-05-14","close":243252.5469},{"date":"2024-05-16","close":251418.2656},{"date":"2024-05-17","close":255716.0156},{"date":"2024-05-20","close":261303.0781},{"date":"2024-05-21","close":258294.6719},{"date":"2024-05-22","close":257005.3594},{"date":"2024-05-23","close":257864.9062},{"date":"2024-05-24","close":257005.3594},{"date":"2024-05-27","close":249269.4062},{"date":"2024-05-28","close":253567.1562},{"date":"2024-05-29","close":256575.5625},{"date":"2024-05-30","close":257005.3594},{"date":"2024-05-31","close":253137.375},{"date":"2024-06-03","close":255716.0156},{"date":"2024-06-04","close":256145.7969},{"date":"2024-06-05","close":255286.25},{"date":"2024-06-07","close":255716.0156},{"date":"2024-06-10","close":255716.0156},{"date":"2024-06-11","close":257864.9062},{"date":"2024-06-12","close":258294.6719},{"date":"2024-06-13","close":256575.5625},{"date":"2024-06-14","close":254856.4688},{"date":"2024-06-17","close":253996.9219},{"date":"2024-06-18","close":255716.0156},{"date":"2024-06-19","close":254856.4688},{"date":"2024-06-20","close":254426.7031},{"date":"2024-06-21","close":256575.5625},{"date":"2024-06-24","close":257005.3594},{"date":"2024-06-25","close":257435.125},{"date":"2024-06-26","close":259154.2031},{"date":"2024-06-27","close":258288.9219},{"date":"2024-06-28","close":260019.5156},{"date":"2024-07-01","close":256991.0156},{"date":"2024-07-02","close":257856.2969},{"date":"2024-07-03","close":267807.0938},{"date":"2024-07-04","close":273864.1562},{"date":"2024-07-05","close":267374.5},{"date":"2024-07-08","close":267374.5},{"date":"2024-07-09","close":264345.9688},{"date":"2024-07-10","close":264778.625},{"date":"2024-07-11","close":266509.1875},{"date":"2024-07-12","close":270835.625},{"date":"2024-07-15","close":270402.9688},{"date":"2024-07-16","close":268672.4062},{"date":"2024-07-17","close":268672.4062},{"date":"2024-07-18","close":269970.3438},{"date":"2024-07-19","close":270402.9688},{"date":"2024-07-22","close":276027.375},{"date":"2024-07-23","close":276460.0312},{"date":"2024-07-24","close":275594.75},{"date":"2024-07-25","close":270402.9688},{"date":"2024-07-26","close":285545.5625},{"date":"2024-07-29","close":290304.6562},{"date":"2024-07-30","close":292035.2188},{"date":"2024-07-31","close":296794.3125},{"date":"2024-08-01","close":301120.75},{"date":"2024-08-02","close":292467.875},{"date":"2024-08-05","close":274729.4062},{"date":"2024-08-06","close":283814.9688},{"date":"2024-08-07","close":283814.9688},{"date":"2024-08-08","close":291602.5625},{"date":"2024-08-09","close":292035.2188},{"date":"2024-08-12","close":284247.6562},{"date":"2024-08-13","close":287708.7812},{"date":"2024-08-14","close":282949.6875},{"date":"2024-08-16","close":284680.2812},{"date":"2024-08-19","close":282949.6875},{"date":"2024-08-20","close":286843.5},{"date":"2024-08-21","close":286410.8438},{"date":"2024-08-22","close":288574.0938},{"date":"2024-08-23","close":289006.7188},{"date":"2024-08-26","close":297659.625},{"date":"2024-08-27","close":294631.0938},{"date":"2024-08-28","close":287276.125},{"date":"2024-08-29","close":285978.2188},{"date":"2024-08-30","close":288141.4062},{"date":"2024-09-02","close":286410.8438},{"date":"2024-09-03","close":288574.0938},{"date":"2024-09-04","close":283814.9688},{"date":"2024-09-05","close":281219.0938},{"date":"2024-09-06","close":271700.9375},{"date":"2024-09-09","close":273864.1562},{"date":"2024-09-10","close":269105.0625},{"date":"2024-09-11","close":263913.3125},{"date":"2024-09-12","close":273431.5},{"date":"2024-09-13","close":274729.4062},{"date":"2024-09-19","close":275162.0938},{"date":"2024-09-20","close":280353.8438},{"date":"2024-09-23","close":276892.6562},{"date":"2024-09-24","close":276460.0312},{"date":"2024-09-25","close":272566.2188},{"date":"2024-09-26","close":277757.9688},{"date":"2024-09-27","close":276460.0312},{"date":"2024-09-30","close":273431.5},{"date":"2024-10-02","close":272998.8438},{"date":"2024-10-04","close":274296.7812},{"date":"2024-10-07","close":275162.0938},{"date":"2024-10-08","close":274729.4062},{"date":"2024-10-10","close":277325.3125},{"date":"2024-10-11","close":277325.3125},{"date":"2024-10-14","close":276027.375},{"date":"2024-10-15","close":279055.9062},{"date":"2024-10-16","close":279055.9062},{"date":"2024-10-17","close":276892.6562},{"date":"2024-10-18","close":276892.6562},{"date":"2024-10-21","close":279488.5312},{"date":"2024-10-22","close":278623.2188},{"date":"2024-10-23","close":277325.3125},{"date":"2024-10-24","close":278190.5938},{"date":"2024-10-25","close":279055.9062},{"date":"2024-10-28","close":278190.5938},{"date":"2024-10-29","close":278623.2188},{"date":"2024-10-30","close":279488.5312},{"date":"2024-10-31","close":280353.8438},{"date":"2024-11-01","close":288141.4062},{"date":"2024-11-04","close":288141.4062},{"date":"2024-11-05","close":289872.0},{"date":"2024-11-06","close":292467.875},{"date":"2024-11-07","close":295063.75},{"date":"2024-11-08","close":302851.3438},{"date":"2024-11-11","close":301553.4375},{"date":"2024-11-12","close":290304.6562},{"date":"2024-11-13","close":286410.8438},{"date":"2024-11-14","close":285978.2188},{"date":"2024-11-15","close":286843.5},{"date":"2024-11-18","close":290304.6562},{"date":"2024-11-19","close":295063.75},{"date":"2024-11-20","close":293765.8125},{"date":"2024-11-21","close":293765.8125},{"date":"2024-11-22","close":295496.4062},{"date":"2024-11-25","close":294631.0938},{"date":"2024-11-26","close":293333.1562},{"date":"2024-11-27","close":295063.75},{"date":"2024-11-28","close":298957.5625},{"date":"2024-11-29","close":297226.9688},{"date":"2024-12-02","close":299390.1875},{"date":"2024-12-03","close":301553.4375},{"date":"2024-12-04","close":298524.875},{"date":"2024-12-05","close":290304.6562},{"date":"2024-12-06","close":287708.7812},{"date":"2024-12-09","close":280786.4688},{"date":"2024-12-10","close":285978.2188},{"date":"2024-12-11","close":296794.3125},{"date":"2024-12-12","close":294631.0938},{"date":"2024-12-13","close":295496.4062},{"date":"2024-12-16","close":293765.8125},{"date":"2024-12-17","close":289872.0},{"date":"2024-12-18","close":292467.875},{"date":"2024-12-19","close":291602.5625},{"date":"2024-12-20","close":288141.4062},{"date":"2024-12-23","close":295063.75},{"date":"2024-12-24","close":301986.0625},{"date":"2024-12-26","close":302418.6875},{"date":"2024-12-27","close":303816.625},{"date":"2024-12-30","close":296826.9688},{"date":"2025-01-02","close":296361.0312},{"date":"2025-01-03","close":297758.9375},{"date":"2025-01-06","close":297758.9375},{"date":"2025-01-07","close":299622.8438},{"date":"2025-01-08","close":294031.125},{"date":"2025-01-09","close":293099.1875},{"date":"2025-01-10","close":290769.2812},{"date":"2025-01-13","close":288439.4062},{"date":"2025-01-14","close":289371.375},{"date":"2025-01-15","close":293099.1875},{"date":"2025-01-16","close":293099.1875},{"date":"2025-01-17","close":294497.125},{"date":"2025-01-20","close":295429.0625},{"date":"2025-01-21","close":297758.9375},{"date":"2025-01-22","close":296826.9688},{"date":"2025-01-23","close":297292.9688},{"date":"2025-01-24","close":296361.0312},{"date":"2025-01-31","close":294497.125},{"date":"2025-02-03","close":293099.1875},{"date":"2025-02-04","close":293565.125},{"date":"2025-02-05","close":292167.2188},{"date":"2025-02-06","close":291701.2188},{"date":"2025-02-07","close":291701.2188},{"date":"2025-02-10","close":293565.125},{"date":"2025-02-11","close":294031.125},{"date":"2025-02-12","close":291701.2188},{"date":"2025-02-13","close":290769.2812},{"date":"2025-02-14","close":291701.2188},{"date":"2025-02-17","close":293099.1875},{"date":"2025-02-18","close":294963.0938},{"date":"2025-02-19","close":294031.125},{"date":"2025-02-20","close":294497.125},{"date":"2025-02-21","close":296361.0312},{"date":"2025-02-24","close":297758.9375},{"date":"2025-02-25","close":297758.9375},{"date":"2025-02-26","close":301486.75},{"date":"2025-02-27","close":297758.9375},{"date":"2025-02-28","close":294497.125},{"date":"2025-03-04","close":294031.125},{"date":"2025-03-05","close":289837.3438},{"date":"2025-03-06","close":288905.375},{"date":"2025-03-07","close":287973.4375},{"date":"2025-03-10","close":289371.375},{"date":"2025-03-11","close":290303.3125},{"date":"2025-03-12","close":289371.375},{"date":"2025-03-13","close":288439.4062},{"date":"2025-03-14","close":287041.4688},{"date":"2025-03-17","close":287973.4375},{"date":"2025-03-18","close":288439.4062},{"date":"2025-03-19","close":288905.375},{"date":"2025-03-20","close":289371.375},{"date":"2025-03-21","close":294963.0938},{"date":"2025-03-24","close":312670.1875},{"date":"2025-03-25","close":321057.75},{"date":"2025-03-26","close":321057.75},{"date":"2025-03-27","close":316863.9688},{"date":"2025-03-28","close":310340.3125},{"date":"2025-03-31","close":307078.4688},{"date":"2025-04-01","close":311738.25},{"date":"2025-04-02","close":316398.0},{"date":"2025-04-03","close":315000.0625},{"date":"2025-04-04","close":314068.0938},{"date":"2025-04-07","close":305214.5625},{"date":"2025-04-08","close":308942.375},{"date":"2025-04-09","close":309408.3438},{"date":"2025-04-10","close":309408.3438},{"date":"2025-04-11","close":310340.3125},{"date":"2025-04-14","close":310340.3125},{"date":"2025-04-15","close":310806.2812},{"date":"2025-04-16","close":310806.2812},{"date":"2025-04-17","close":311738.25},{"date":"2025-04-18","close":314534.0938},{"date":"2025-04-21","close":318261.9062},{"date":"2025-04-22","close":316863.9688},{"date":"2025-04-23","close":318727.875},{"date":"2025-04-24","close":321057.75},{"date":"2025-04-25","close":323853.625},{"date":"2025-04-28","close":326183.5},{"date":"2025-04-29","close":333639.125},{"date":"2025-04-30","close":345288.5312},{"date":"2025-05-02","close":338298.875},{"date":"2025-05-07","close":339230.8438},{"date":"2025-05-08","close":339696.8125},{"date":"2025-05-09","close":339696.8125},{"date":"2025-05-12","close":340162.7812},{"date":"2025-05-13","close":351346.25},{"date":"2025-05-14","close":351346.25},{"date":"2025-05-15","close":343890.5938},{"date":"2025-05-16","close":353676.0938},{"date":"2025-05-19","close":356006.0},{"date":"2025-05-20","close":358801.8438},{"date":"2025-05-21","close":358335.9062},{"date":"2025-05-22","close":357869.9062},{"date":"2025-05-23","close":362995.6562},{"date":"2025-05-26","close":361597.7188},{"date":"2025-05-27","close":363461.625},{"date":"2025-05-28","close":372781.1562},{"date":"2025-05-29","close":374179.0625},{"date":"2025-05-30","close":375111.0312},{"date":"2025-06-02","close":369985.2812},{"date":"2025-06-04","close":379304.8125},{"date":"2025-06-05","close":381634.6875},{"date":"2025-06-09","close":391886.1875},{"date":"2025-06-10","close":396079.9375},{"date":"2025-06-11","close":398875.8438},{"date":"2025-06-12","close":410059.25},{"date":"2025-06-13","close":400739.75},{"date":"2025-06-16","close":407263.4062},{"date":"2025-06-17","close":409127.3125},{"date":"2025-06-18","close":423106.625},{"date":"2025-06-19","close":421242.6875},{"date":"2025-06-20","close":421242.6875},{"date":"2025-06-23","close":427300.375},{"date":"2025-06-24","close":407729.375},{"date":"2025-06-25","close":406331.4375},{"date":"2025-06-26","close":397943.875},{"date":"2025-06-27","close":391420.1875},{"date":"2025-06-30","close":398875.8438},{"date":"2025-07-01","close":389090.3438},{"date":"2025-07-02","close":395614.0},{"date":"2025-07-03","close":395148.0},{"date":"2025-07-04","close":395148.0},{"date":"2025-07-07","close":392352.1562},{"date":"2025-07-08","close":401671.6875},{"date":"2025-07-09","close":416582.9062},{"date":"2025-07-10","close":429164.2812},{"date":"2025-07-11","close":452463.0938},{"date":"2025-07-14","close":453861.0312},{"date":"2025-07-15","close":446405.4375},{"date":"2025-07-16","close":449201.2812},{"date":"2025-07-17","close":450133.2188},{"date":"2025-07-18","close":436153.9688},{"date":"2025-07-21","close":439881.75},{"date":"2025-07-22","close":432892.0938},{"date":"2025-07-23","close":434290.0312},{"date":"2025-07-24","close":433822.0312},{"date":"2025-07-25","close":438033.9062},{"date":"2025-07-28","close":410890.7812},{"date":"2025-07-29","close":411826.75},{"date":"2025-07-30","close":415102.6562},{"date":"2025-07-31","close":423994.375},{"date":"2025-08-01","close":405742.9375},{"date":"2025-08-04","close":412762.7188},{"date":"2025-08-05","close":417442.5625},{"date":"2025-08-06","close":420250.4688},{"date":"2025-08-07","close":415570.625},{"date":"2025-08-08","close":415570.625},{"date":"2025-08-11","close":416974.5938},{"date":"2025-08-12","close":415102.6562},{"date":"2025-08-13","close":414634.6562},{"date":"2025-08-14","close":413698.6875},{"date":"2025-08-18","close":412294.75},{"date":"2025-08-19","close":411358.7812},{"date":"2025-08-20","close":404339.0},{"date":"2025-08-21","close":403871.0},{"date":"2025-08-22","close":406210.9375},{"date":"2025-08-25","close":401531.0938},{"date":"2025-08-26","close":394979.2812},{"date":"2025-08-27","close":399191.1562},{"date":"2025-08-28","close":405274.9688},{"date":"2025-08-29","close":404339.0},{"date":"2025-09-01","close":407614.875},{"date":"2025-09-02","close":406678.9062},{"date":"2025-09-03","close":402467.0625},{"date":"2025-09-04","close":401531.0938},{"date":"2025-09-05","close":401063.0938},{"date":"2025-09-08","close":394043.3125},{"date":"2025-09-09","close":391703.4062},{"date":"2025-09-10","close":394043.3125},{"date":"2025-09-11","close":395447.2812},{"date":"2025-09-12","close":394511.3125},{"date":"2025-09-15","close":394043.3125},{"date":"2025-09-16","close":391703.4062},{"date":"2025-09-17","close":388895.5},{"date":"2025-09-18","close":382811.6875},{"date":"2025-09-19","close":417500.0},{"date":"2025-09-22","close":384683.625},{"date":"2025-09-23","close":379535.7812},{"date":"2025-09-24","close":378131.8438},{"date":"2025-09-25","close":380939.75},{"date":"2025-09-26","close":380003.7812},{"date":"2025-09-29","close":385151.625},{"date":"2025-09-30","close":387491.5312},{"date":"2025-10-01","close":388895.5},{"date":"2025-10-02","close":389831.4688},{"date":"2025-10-10","close":384215.625},{"date":"2025-10-13","close":386555.5625},{"date":"2025-10-14","close":388427.5},{"date":"2025-10-15","close":391235.4062},{"date":"2025-10-16","close":393107.3438},{"date":"2025-10-17","close":392171.375},{"date":"2025-10-20","close":401999.0625},{"date":"2025-10-21","close":403403.0312},{"date":"2025-10-22","close":421186.4375},{"date":"2025-10-23","close":410890.7812},{"date":"2025-10-24","close":409486.8125},{"date":"2025-10-27","close":409954.8125},{"date":"2025-10-28","close":411826.75},{"date":"2025-10-29","close":410890.7812},{"date":"2025-10-30","close":416974.5938},{"date":"2025-10-31","close":412294.75},{"date":"2025-11-03","close":404806.9688},{"date":"2025-11-04","close":407146.9062},{"date":"2025-11-05","close":403403.0312},{"date":"2025-11-06","close":411826.75},{"date":"2025-11-07","close":416038.625},{"date":"2025-11-10","close":423526.375},{"date":"2025-11-11","close":423994.375},{"date":"2025-11-12","close":431482.125},{"date":"2025-11-13","close":429142.1875},{"date":"2025-11-14","close":425398.3125},{"date":"2025-11-17","close":427270.25},{"date":"2025-11-18","close":423058.375},{"date":"2025-11-19","close":426334.2812},{"date":"2025-11-20","close":432886.0625},{"date":"2025-11-21","close":435226.0},{"date":"2025-11-24","close":439905.8438},{"date":"2025-11-25","close":441309.8125},{"date":"2025-11-26","close":439905.8438},{"date":"2025-11-27","close":433822.0312},{"date":"2025-11-28","close":435693.9688},{"date":"2025-12-01","close":434290.0312},{"date":"2025-12-02","close":438033.9062},{"date":"2025-12-03","close":438501.9062},{"date":"2025-12-04","close":438033.9062},{"date":"2025-12-05","close":431950.0938},{"date":"2025-12-08","close":428206.2188},{"date":"2025-12-09","close":428674.2188},{"date":"2025-12-10","close":426802.2812},{"date":"2025-12-11","close":420250.4688},{"date":"2025-12-12","close":425866.3125},{"date":"2025-12-15","close":432886.0625},{"date":"2025-12-16","close":432418.0938},{"date":"2025-12-17","close":432886.0625},{"date":"2025-12-18","close":431014.125},{"date":"2025-12-19","close":437565.9375},{"date":"2025-12-22","close":435693.9688},{"date":"2025-12-23","close":437565.9375},{"date":"2025-12-24","close":441777.7812},{"date":"2025-12-26","close":431014.125},{"date":"2025-12-29","close":421654.4375},{"date":"2025-12-30","close":421654.4375},{"date":"2026-01-02","close":409486.8125},{"date":"2026-01-05","close":414166.6875},{"date":"2026-01-06","close":408550.8438},{"date":"2026-01-07","close":411358.7812},{"date":"2026-01-08","close":408082.875},{"date":"2026-01-09","close":403871.0},{"date":"2026-01-12","close":406678.9062},{"date":"2026-01-13","close":404806.9688},{"date":"2026-01-14","close":409486.8125},{"date":"2026-01-15","close":409954.8125},{"date":"2026-01-16","close":407146.9062},{"date":"2026-01-19","close":404339.0},{"date":"2026-01-20","close":408550.8438},{"date":"2026-01-21","close":407146.9062},{"date":"2026-01-22","close":406210.9375},{"date":"2026-01-23","close":406210.9375},{"date":"2026-01-26","close":410422.7812},{"date":"2026-01-27","close":408550.8438},{"date":"2026-01-28","close":409486.8125},{"date":"2026-01-29","close":407614.875},{"date":"2026-01-30","close":407146.9062},{"date":"2026-02-02","close":403871.0},{"date":"2026-02-03","close":403871.0},{"date":"2026-02-04","close":409018.8438},{"date":"2026-02-05","close":410890.7812},{"date":"2026-02-06","close":408550.8438},{"date":"2026-02-09","close":415570.625},{"date":"2026-02-10","close":422590.4062},{"date":"2026-02-11","close":420250.4688},{"date":"2026-02-12","close":430546.1562},{"date":"2026-02-13","close":426802.2812},{"date":"2026-02-19","close":437565.9375},{"date":"2026-02-20","close":441777.7812},{"date":"2026-02-23","close":440373.8438},{"date":"2026-02-24","close":434290.0312},{"date":"2026-02-25","close":437565.9375},{"date":"2026-02-26","close":434290.0312},{"date":"2026-02-27","close":475472.7188},{"date":"2026-03-03","close":523207.1562},{"date":"2026-03-04","close":445989.6562},{"date":"2026-03-05","close":483896.4375},{"date":"2026-03-06","close":493256.125},{"date":"2026-03-09","close":497935.9688},{"date":"2026-03-10","close":482024.5},{"date":"2026-03-11","close":497000.0},{"date":"2026-03-12","close":501679.875},{"date":"2026-03-13","close":498871.9375},{"date":"2026-03-16","close":497935.9688},{"date":"2026-03-17","close":501679.875},{"date":"2026-03-18","close":497000.0},{"date":"2026-03-19","close":498000.0},{"date":"2026-03-20","close":478500.0},{"date":"2026-03-23","close":475000.0},{"date":"2026-03-24","close":476000.0},{"date":"2026-03-25","close":476500.0},{"date":"2026-03-26","close":476500.0},{"date":"2026-03-27","close":480000.0},{"date":"2026-03-30","close":475000.0},{"date":"2026-03-31","close":466500.0},{"date":"2026-04-01","close":474000.0},{"date":"2026-04-02","close":489500.0},{"date":"2026-04-03","close":489500.0},{"date":"2026-04-06","close":497500.0},{"date":"2026-04-07","close":492500.0},{"date":"2026-04-08","close":479000.0},{"date":"2026-04-09","close":479500.0},{"date":"2026-04-10","close":501000.0},{"date":"2026-04-13","close":506000.0},{"date":"2026-04-14","close":501000.0},{"date":"2026-04-15","close":505000.0},{"date":"2026-04-16","close":500000.0},{"date":"2026-04-17","close":505000.0},{"date":"2026-04-20","close":506000.0},{"date":"2026-04-21","close":497000.0},{"date":"2026-04-22","close":499000.0},{"date":"2026-04-23","close":495000.0},{"date":"2026-04-24","close":492500.0},{"date":"2026-04-27","close":493500.0},{"date":"2026-04-28","close":499000.0},{"date":"2026-04-29","close":503000.0},{"date":"2026-04-30","close":509000.0},{"date":"2026-05-04","close":495500.0},{"date":"2026-05-06","close":482500.0},{"date":"2026-05-07","close":484000.0},{"date":"2026-05-08","close":482000.0},{"date":"2026-05-11","close":479500.0},{"date":"2026-05-12","close":474000.0},{"date":"2026-05-13","close":471000.0},{"date":"2026-05-14","close":483000.0},{"date":"2026-05-15","close":580000.0},{"date":"2026-05-18","close":514000.0},{"date":"2026-05-19","close":539000.0},{"date":"2026-05-20","close":559000.0},{"date":"2026-05-21","close":522000.0},{"date":"2026-05-22","close":520000.0},{"date":"2026-05-26","close":517000.0},{"date":"2026-05-27","close":508000.0},{"date":"2026-05-28","close":501000.0},{"date":"2026-05-29","close":492000.0},{"date":"2026-06-01","close":489500.0},{"date":"2026-06-02","close":486500.0},{"date":"2026-06-04","close":482000.0},{"date":"2026-06-05","close":502000.0},{"date":"2026-06-08","close":486500.0},{"date":"2026-06-09","close":485500.0},{"date":"2026-06-10","close":492500.0},{"date":"2026-06-11","close":494000.0},{"date":"2026-06-12","close":515000.0},{"date":"2026-06-15","close":498000.0},{"date":"2026-06-16","close":499000.0},{"date":"2026-06-17","close":493000.0},{"date":"2026-06-18","close":499500.0},{"date":"2026-06-19","close":487500.0},{"date":"2026-06-22","close":486000.0},{"date":"2026-06-23","close":472500.0},{"date":"2026-06-24","close":487500.0},{"date":"2026-06-25","close":480500.0},{"date":"2026-06-26","close":471500.0},{"date":"2026-06-29","close":472500.0},{"date":"2026-06-30","close":472000.0},{"date":"2026-07-01","close":477500.0},{"date":"2026-07-02","close":478000.0},{"date":"2026-07-03","close":481000.0},{"date":"2026-07-06","close":493000.0},{"date":"2026-07-07","close":495500.0},{"date":"2026-07-08","close":517000.0},{"date":"2026-07-09","close":497500.0},{"date":"2026-07-10","close":496000.0},{"date":"2026-07-13","close":499000.0},{"date":"2026-07-14","close":498000.0},{"date":"2026-07-15","close":504000.0},{"date":"2026-07-16","close":501000.0},{"date":"2026-07-20","close":510000.0},{"date":"2026-07-21","close":499000.0},{"date":"2026-07-22","close":497000.0},{"date":"2026-07-23","close":504000.0},{"date":"2026-07-24","close":521000.0},{"date":"2026-07-27","close":508000.0},{"date":"2026-07-28","close":502000.0},{"date":"2026-07-29","close":503000.0},{"date":"2026-07-30","close":494500.0},{"date":"2026-07-31","close":498500.0},{"date":"2026-08-03","close":493500.0},{"date":"2026-08-04","close":499500.0},{"date":"2026-08-05","close":499500.0},{"date":"2026-08-06","close":499500.0},{"date":"2026-08-07","close":513000.0},{"date":"2026-08-10","close":512000.0},{"date":"2026-08-11","close":519000.0},{"date":"2026-08-12","close":514000.0},{"date":"2026-08-13","close":506000.0},{"date":"2026-08-14","close":519000.0},{"date":"2026-08-18","close":507000.0},{"date":"2026-08-19","close":507000.0},{"date":"2026-08-20","close":509000.0},{"date":"2026-08-21","close":508000.0},{"date":"2026-08-24","close":507000.0},{"date":"2026-08-25","close":498000.0},{"date":"2026-08-26","close":501000.0},{"date":"2026-08-27","close":498000.0},{"date":"2026-08-28","close":501000.0},{"date":"2026-08-31","close":498500.0},{"date":"2026-09-01","close":498000.0},{"date":"2026-09-02","close":499000.0},{"date":"2026-09-03","close":497000.0},{"date":"2026-09-04","close":499500.0},{"date":"2026-09-07","close":498500.0},{"date":"2026-09-08","close":502000.0},{"date":"2026-09-09","close":506000.0},{"date":"2026-09-10","close":510000.0},{"date":"2026-09-11","close":503000.0},{"date":"2026-09-14","close":508000.0},{"date":"2026-09-15","close":504000.0},{"date":"2026-09-16","close":508000.0},{"date":"2026-09-17","close":507000.0},{"date":"2026-09-18","close":508000.0},{"date":"2026-09-21","close":506000.0},{"date":"2026-09-22","close":503000.0},{"date":"2026-09-23","close":509000.0},{"date":"2026-09-28","close":521000.0},{"date":"2026-09-29","close":518000.0},{"date":"2026-09-30","close":519000.0},{"date":"2026-10-01","close":517000.0},{"date":"2026-10-02","close":517000.0},{"date":"2026-10-06","close":521000.0},{"date":"2026-10-07","close":534000.0},{"date":"2026-10-08","close":545000.0},{"date":"2026-10-12","close":527000.0},{"date":"2026-10-13","close":542000.0},{"date":"2026-10-14","close":550000.0},{"date":"2026-10-15","close":553000.0},{"date":"2026-10-16","close":557000.0},{"date":"2026-10-19","close":568000.0},{"date":"2026-10-20","close":554000.0},{"date":"2026-10-21","close":546000.0},{"date":"2026-10-22","close":521000.0},{"date":"2026-10-23","close":510000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-601.0,"foreign_net":259.0,"institution_net":342.0},{"date":"2026-10-21","retail_net":-203.0,"foreign_net":61.0,"institution_net":142.0},{"date":"2026-10-20","retail_net":-411.0,"foreign_net":38.0,"institution_net":373.0},{"date":"2026-10-19","retail_net":-367.0,"foreign_net":-18.0,"institution_net":385.0},{"date":"2026-10-16","retail_net":-748.0,"foreign_net":504.0,"institution_net":244.0},{"date":"2026-10-15","retail_net":-433.0,"foreign_net":77.0,"institution_net":356.0},{"date":"2026-10-14","retail_net":-342.0,"foreign_net":102.0,"institution_net":240.0},{"date":"2026-10-13","retail_net":-1224.0,"foreign_net":197.0,"institution_net":1027.0},{"date":"2026-10-12","retail_net":-640.0,"foreign_net":444.0,"institution_net":196.0},{"date":"2026-10-08","retail_net":-633.0,"foreign_net":286.0,"institution_net":347.0},{"date":"2026-10-07","retail_net":-536.0,"foreign_net":373.0,"institution_net":163.0},{"date":"2026-10-06","retail_net":-163.0,"foreign_net":56.0,"institution_net":107.0},{"date":"2026-10-02","retail_net":58.0,"foreign_net":-72.0,"institution_net":14.0},{"date":"2026-10-01","retail_net":213.0,"foreign_net":-341.0,"institution_net":128.0},{"date":"2026-09-30","retail_net":212.0,"foreign_net":-255.0,"institution_net":43.0},{"date":"2026-09-29","retail_net":32.0,"foreign_net":-8.0,"institution_net":-24.0},{"date":"2026-09-28","retail_net":-1335.0,"foreign_net":726.0,"institution_net":609.0},{"date":"2026-09-23","retail_net":-21.0,"foreign_net":-168.0,"institution_net":189.0},{"date":"2026-09-22","retail_net":156.0,"foreign_net":-57.0,"institution_net":-99.0},{"date":"2026-09-21","retail_net":-36.0,"foreign_net":-33.0,"institution_net":69.0},{"date":"2026-09-18","retail_net":55.0,"foreign_net":-206.0,"institution_net":151.0},{"date":"2026-09-17","retail_net":-255.0,"foreign_net":112.0,"institution_net":143.0},{"date":"2026-09-16","retail_net":13.0,"foreign_net":-123.0,"institution_net":110.0},{"date":"2026-09-15","retail_net":-27.0,"foreign_net":-113.0,"institution_net":140.0},{"date":"2026-09-14","retail_net":-533.0,"foreign_net":833.0,"institution_net":-300.0},{"date":"2026-09-11","retail_net":157.0,"foreign_net":350.0,"institution_net":-507.0},{"date":"2026-09-10","retail_net":-123.0,"foreign_net":320.0,"institution_net":-197.0},{"date":"2026-09-09","retail_net":-385.0,"foreign_net":287.0,"institution_net":98.0},{"date":"2026-09-08","retail_net":-362.0,"foreign_net":548.0,"institution_net":-186.0},{"date":"2026-09-07","retail_net":173.0,"foreign_net":68.0,"institution_net":-241.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-601.0,"foreign_net":259.0,"institution_net":342.0},"d3":{"retail_net":-1215.0,"foreign_net":358.0,"institution_net":857.0},"d7":{"retail_net":-3105.0,"foreign_net":1023.0,"institution_net":2082.0},"d14":{"retail_net":-6030.0,"foreign_net":1966.0,"institution_net":4064.0},"d30":{"retail_net":-8309.0,"foreign_net":4247.0,"institution_net":4062.0}},"analysis":"최근 5일 외국인 순매수 844.00, 기관 순매수 1486.00. 30일 누적: 외국인 4247.00, 기관 4062.00.","foreign_flow":844.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1486.0},"insider_trades":[],"price_analysis":{"current":518000.0,"low_30d":497500.0,"support":504850.0,"high_30d":571000.0,"change_1d":-0.6,"change_7d":-8.6,"change_30d":3.4,"resistance":563650.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.86,"per":9.65,"quarter":"2024-Q2"},{"pbr":2.81,"per":10.67,"quarter":"2024-Q3"},{"pbr":2.95,"per":12.18,"quarter":"2024-Q4"},{"pbr":3.63,"per":11.4,"quarter":"2025-Q1"},{"pbr":4.26,"per":14.59,"quarter":"2025-Q2"},{"pbr":3.83,"per":13.54,"quarter":"2025-Q3"},{"pbr":3.81,"per":12.26,"quarter":"2025-Q4"},{"pbr":5.36,"per":13.06,"quarter":"2026-Q1"},{"pbr":4.86,"per":12.44,"quarter":"2026-Q2"},{"pbr":5.48,"per":13.65,"quarter":"현재"}],"timeline":[{"close":260019.5156,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":273431.5,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":296826.9688,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":307078.4688,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":398875.8438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":387491.5312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":421654.4375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":466500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":472000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.82,"pbr_5y_low":2.81,"per_5y_avg":12.2,"per_5y_low":9.65,"current_pbr":5.48,"current_per":13.65,"pbr_5y_high":5.36,"per_5y_high":14.59,"pbr_5y_median":3.81,"per_5y_median":12.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 13.68x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.4%"},"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":6.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":29.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"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":30.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.86,"per":9.65,"close":260019.5156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.81,"per":10.67,"close":273431.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.95,"per":12.18,"close":296826.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.63,"per":11.4,"close":307078.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.26,"per":14.59,"close":398875.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.83,"per":13.54,"close":387491.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.81,"per":12.26,"close":421654.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.36,"per":13.06,"close":466500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.86,"per":12.44,"close":472000.0,"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":"13.7배"},{"label":"PBR","value":"5.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"10.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9810.79,"pbr":null,"per":null,"roa":0.0686235157022871,"roe":0.1037210591475092,"revenue":95483718878.0,"market_cap":null,"net_income":12754025999.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30781784388345595,"total_assets":185855036258.0,"total_equity":122964671821.0,"profit_margin":0.13357278234309117,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15564070340.0,"operating_margin":0.16300234765558605},{"eps":10806.78,"pbr":4.6,"per":13.4,"roa":0.0634951301919136,"roe":0.12747239219240294,"revenue":91271286857.0,"market_cap":646100000000.0,"net_income":14048814668.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32984848095949754,"total_assets":221258144137.0,"total_equity":110210645822.0,"profit_margin":0.15392370538185893,"dividend_yield":7.24,"fiscal_quarter":"Q1","operating_income":16009001378.0,"operating_margin":0.17540019352507025},{"eps":9321.61,"pbr":null,"per":null,"roa":0.06051043701248849,"roe":0.08633467887508862,"revenue":78372264252.0,"market_cap":null,"net_income":12118093619.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32667804113298465,"total_assets":200264519929.0,"total_equity":140361831154.0,"profit_margin":0.15462222170888415,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9533248477.0,"operating_margin":0.12164059017545507},{"eps":7998.56,"pbr":null,"per":null,"roa":0.06524410636424517,"roe":0.09597830442968137,"revenue":86053303470.0,"market_cap":null,"net_income":12312621950.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3312822678671304,"total_assets":188716232563.0,"total_equity":128285470588.0,"profit_margin":0.14308133974534099,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14312632090.0,"operating_margin":0.16632286632656335},{"eps":7588.59,"pbr":null,"per":null,"roa":0.06607674935535371,"roe":0.09851773651540936,"revenue":90546309654.0,"market_cap":null,"net_income":11681528660.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3082395815097368,"total_assets":176787278036.0,"total_equity":118572848638.0,"profit_margin":0.12901164834478657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14416657990.0,"operating_margin":0.15921861470765225},{"eps":9470.19,"pbr":null,"per":null,"roa":0.06113565307750631,"roe":0.11496512033499014,"revenue":89987286553.0,"market_cap":null,"net_income":12311253157.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3143561665829219,"total_assets":201375998084.0,"total_equity":107086854875.0,"profit_margin":0.13681102774166898,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14518789121.0,"operating_margin":0.16134267047210984},{"eps":3553.1,"pbr":null,"per":null,"roa":0.024145940881797834,"roe":0.03629151371237833,"revenue":76239464080.0,"market_cap":null,"net_income":4619024245.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31788935569600607,"total_assets":191296096831.0,"total_equity":127275601718.0,"profit_margin":0.060585738642563655,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8653304750.0,"operating_margin":0.11350164713802117},{"eps":6726.44,"pbr":null,"per":null,"roa":0.05844590866744758,"roe":0.08412287802235517,"revenue":80656744762.0,"market_cap":null,"net_income":10354365655.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.321694108986957,"total_assets":177161513801.0,"total_equity":123086203164.0,"profit_margin":0.1283756948728022,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11995340440.0,"operating_margin":0.14872085992802667},{"eps":7188.54,"pbr":null,"per":null,"roa":0.06417047417938603,"roe":0.09594672586514959,"revenue":88899281810.0,"market_cap":null,"net_income":11065712197.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3031273515414241,"total_assets":172442425251.0,"total_equity":115331837509.0,"profit_margin":0.12447470858819978,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12931703140.0,"operating_margin":0.1454646525450935},{"eps":6896.314739573944,"pbr":null,"per":null,"roa":0.05374307633098443,"roe":0.10181513905147695,"revenue":81373659102.0,"market_cap":null,"net_income":10615870047.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32511957886565973,"total_assets":197530003337.0,"total_equity":104266125312.0,"profit_margin":0.13045831002503222,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12374719009.0,"operating_margin":0.15207278553725323},{"eps":4802.98,"pbr":null,"per":null,"roa":0.033146579499566904,"roe":0.04949553808578257,"revenue":79918134252.0,"market_cap":null,"net_income":6243874764.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3027587157591142,"total_assets":188371616567.0,"total_equity":126150255265.0,"profit_margin":0.07812838503351001,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7224749966.0,"operating_margin":0.090401884798996},{"eps":8070.72,"pbr":null,"per":null,"roa":0.06084228098184845,"roe":0.08693219006461257,"revenue":80143953465.0,"market_cap":null,"net_income":10491931868.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.32867115143631503,"total_assets":172444748926.0,"total_equity":120690987541.0,"profit_margin":0.13091358005669104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12186012807.0,"operating_margin":0.15205155573366871}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":26958.5547,"per":9.65,"date":"2024-06","close":260019.52,"source":"reported"},{"eps":26958.5547,"per":11.01,"date":"2024-07","close":296794.31,"source":"reported"},{"eps":26958.5547,"per":10.69,"date":"2024-08","close":288141.41,"source":"reported"},{"eps":25614.2747,"per":10.67,"date":"2024-09","close":273431.5,"source":"reported"},{"eps":25614.2747,"per":10.95,"date":"2024-10","close":280353.84,"source":"reported"},{"eps":25614.2747,"per":11.6,"date":"2024-11","close":297226.97,"source":"reported"},{"eps":24364.3947,"per":12.18,"date":"2024-12","close":296826.97,"source":"reported"},{"eps":24364.3947,"per":12.09,"date":"2025-01","close":294497.12,"source":"reported"},{"eps":24364.3947,"per":12.09,"date":"2025-02","close":294497.12,"source":"reported"},{"eps":26938.27,"per":11.4,"date":"2025-03","close":307078.47,"source":"reported"},{"eps":26938.27,"per":12.82,"date":"2025-04","close":345288.53,"source":"reported"},{"eps":26938.27,"per":13.92,"date":"2025-05","close":375111.03,"source":"reported"},{"eps":27338.32,"per":14.59,"date":"2025-06","close":398875.84,"source":"reported"},{"eps":27338.32,"per":15.51,"date":"2025-07","close":423994.38,"source":"reported"},{"eps":27338.32,"per":14.79,"date":"2025-08","close":404339.0,"source":"reported"},{"eps":28610.44,"per":13.54,"date":"2025-09","close":387491.53,"source":"reported"},{"eps":28610.44,"per":14.41,"date":"2025-10","close":412294.75,"source":"reported"},{"eps":28610.44,"per":15.23,"date":"2025-11","close":435693.97,"source":"reported"},{"eps":34378.95,"per":12.26,"date":"2025-12","close":421654.44,"source":"reported"},{"eps":34378.95,"per":11.84,"date":"2026-01","close":407146.91,"source":"reported"},{"eps":34378.95,"per":13.83,"date":"2026-02","close":475472.72,"source":"reported"},{"eps":35715.54,"per":13.06,"date":"2026-03","close":466500.0,"source":"reported"},{"eps":35715.54,"per":14.25,"date":"2026-04","close":509000.0,"source":"reported"},{"eps":35715.54,"per":13.78,"date":"2026-05","close":492000.0,"source":"reported"},{"eps":37937.74,"per":12.44,"date":"2026-06","close":472000.0,"source":"reported"},{"eps":37937.74,"per":13.14,"date":"2026-07","close":498500.0,"source":"reported"},{"eps":37937.74,"per":13.14,"date":"2026-08","close":498500.0,"source":"reported"},{"eps":37937.74,"per":13.68,"date":"2026-09","close":519000.0,"source":"reported"},{"eps":37937.74,"per":13.44,"date":"2026-10","close":510000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.83,"std":1.46,"count":29,"current":13.44,"lower_1sd":11.36,"upper_1sd":14.29},"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":"한국쉘석유","phase":"above-fold","symbol_resolved":true}