{"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":"2026-10-23T09:36:40.434133+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.4,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-12.1,"direction":"higher_better","percentile":36}],"summary":"매출 +2.4%","percentile":45},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":42.7,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":43}],"summary":"RSI 43","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":39.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"농심(004370)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.45조. 현재가 402,500원, 전일 대비 +1.9%, 30일 -3.5%. PER 12.4배 / ROE 1.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 4.71만, 기관 순매수 6.32만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.58%","value_pct":1.58},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.58},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1273.9230600693845,"grade":"B","trend":"상승","atr_14":13214.285714285714,"rsi_14":42.74193548387096,"sma_20":400075.0,"sma_60":407325.0,"comment":"상승 추세, RSI 43","analysis":"RSI(14) 42.7로 중립 구간입니다. MACD(-1273.92)가 시그널선(-2019.59)을 상회합니다(골든크로스). SMA20 400075, SMA60 407325 — 혼조세입니다. 볼린저밴드 388016~412134 (현재 위치 60%).","bb_lower":388015.66751432733,"bb_upper":412134.33248567267,"macd_signal":-2019.5928027071977},"change_pct":1.52,"chart_data":[{"date":"2024-10-23","open":356384,"high":356870,"low":350558,"close":350558,"volume":15380,"rsi_14":35.37,"sma_20":379000.0,"sma_60":404708.33,"sma_120":430525.0},{"date":"2024-10-24","open":352014,"high":356384,"low":350072,"close":352985,"volume":12049,"rsi_14":40.38,"sma_20":377825.0,"sma_60":402950.0,"sma_120":430295.83},{"date":"2024-10-25","open":354927,"high":354927,"low":345702,"close":347644,"volume":12335,"rsi_14":39.38,"sma_20":376600.0,"sma_60":400900.0,"sma_120":429950.0},{"date":"2024-10-28","open":347644,"high":352500,"low":347159,"close":351529,"volume":8444,"rsi_14":37.82,"sma_20":375875.0,"sma_60":399216.67,"sma_120":429712.5},{"date":"2024-10-29","open":351529,"high":351529,"low":346673,"close":351529,"volume":6734,"rsi_14":47.2,"sma_20":374475.0,"sma_60":397666.67,"sma_120":429412.5},{"date":"2024-10-30","open":349587,"high":353956,"low":349587,"close":351529,"volume":10338,"rsi_14":28.26,"sma_20":372925.0,"sma_60":395900.0,"sma_120":429112.5},{"date":"2024-10-31","open":351043,"high":363667,"low":348615,"close":363667,"volume":25681,"rsi_14":43.59,"sma_20":372400.0,"sma_60":394308.33,"sma_120":428866.67},{"date":"2024-11-01","open":362210,"high":364638,"low":355413,"close":357355,"volume":12717,"rsi_14":33.61,"sma_20":371875.0,"sma_60":392400.0,"sma_120":428595.83},{"date":"2024-11-04","open":357841,"high":373863,"low":357841,"close":373378,"volume":25407,"rsi_14":49.32,"sma_20":372350.0,"sma_60":390833.33,"sma_120":428483.33},{"date":"2024-11-05","open":370950,"high":371436,"low":360754,"close":362696,"volume":17489,"rsi_14":45.62,"sma_20":371975.0,"sma_60":389325.0,"sma_120":428295.83},{"date":"2024-11-06","open":364153,"high":369494,"low":359297,"close":360268,"volume":15367,"rsi_14":46.5,"sma_20":372250.0,"sma_60":388108.33,"sma_120":428075.0},{"date":"2024-11-07","open":358326,"high":359297,"low":350072,"close":353956,"volume":14023,"rsi_14":45.34,"sma_20":371375.0,"sma_60":386816.67,"sma_120":427758.33},{"date":"2024-11-08","open":356870,"high":357841,"low":352014,"close":353956,"volume":8558,"rsi_14":44.65,"sma_20":370500.0,"sma_60":385491.67,"sma_120":427262.5},{"date":"2024-11-11","open":353471,"high":355898,"low":341818,"close":342789,"volume":16947,"rsi_14":42.26,"sma_20":368775.0,"sma_60":383850.0,"sma_120":426666.67},{"date":"2024-11-12","open":343275,"high":343760,"low":336963,"close":340361,"volume":12901,"rsi_14":43.56,"sma_20":367025.0,"sma_60":382358.33,"sma_120":426083.33},{"date":"2024-11-13","open":335506,"high":347159,"low":335506,"close":345702,"volume":17607,"rsi_14":45.56,"sma_20":365800.0,"sma_60":381191.67,"sma_120":425725.0},{"date":"2024-11-14","open":346673,"high":351529,"low":344731,"close":351529,"volume":20188,"rsi_14":52.35,"sma_20":365075.0,"sma_60":379933.33,"sma_120":425291.67},{"date":"2024-11-15","open":351043,"high":351043,"low":307830,"close":316570,"volume":79477,"rsi_14":34.62,"sma_20":362775.0,"sma_60":378116.67,"sma_120":424554.17},{"date":"2024-11-18","open":317056,"high":330651,"low":313171,"close":329194,"volume":32058,"rsi_14":41.15,"sma_20":361075.0,"sma_60":376950.0,"sma_120":423920.83},{"date":"2024-11-19","open":329194,"high":335991,"low":324824,"close":330651,"volume":9057,"rsi_14":41.83,"sma_20":359800.0,"sma_60":375908.33,"sma_120":423366.67},{"date":"2024-11-20","open":327737,"high":339390,"low":327737,"close":333078,"volume":15638,"rsi_14":37.04,"sma_20":358900.0,"sma_60":374833.33,"sma_120":422783.33},{"date":"2024-11-21","open":335020,"high":335991,"low":330165,"close":331136,"volume":8262,"rsi_14":38.46,"sma_20":357775.0,"sma_60":373766.67,"sma_120":422029.17},{"date":"2024-11-22","open":334535,"high":334535,"low":325795,"close":328223,"volume":16231,"rsi_14":27.54,"sma_20":356775.0,"sma_60":372650.0,"sma_120":420937.5},{"date":"2024-11-25","open":330165,"high":334049,"low":328708,"close":331136,"volume":10940,"rsi_14":32.98,"sma_20":355725.0,"sma_60":371733.33,"sma_120":419795.83},{"date":"2024-11-26","open":326766,"high":332107,"low":324824,"close":331136,"volume":14872,"rsi_14":33.87,"sma_20":354675.0,"sma_60":370841.67,"sma_120":418775.0},{"date":"2024-11-27","open":331136,"high":338905,"low":327737,"close":335020,"volume":14190,"rsi_14":39.23,"sma_20":353825.0,"sma_60":370100.0,"sma_120":417820.83},{"date":"2024-11-28","open":337934,"high":339390,"low":334535,"close":337934,"volume":5579,"rsi_14":41.18,"sma_20":352500.0,"sma_60":369416.67,"sma_120":416820.83},{"date":"2024-11-29","open":336963,"high":337448,"low":329680,"close":334049,"volume":11235,"rsi_14":44.77,"sma_20":351300.0,"sma_60":368775.0,"sma_120":415937.5},{"date":"2024-12-02","open":336477,"high":336477,"low":322882,"close":324339,"volume":24159,"rsi_14":41.18,"sma_20":348775.0,"sma_60":367908.33,"sma_120":414912.5},{"date":"2024-12-03","open":325795,"high":332107,"low":321911,"close":328708,"volume":32122,"rsi_14":40.54,"sma_20":347025.0,"sma_60":367100.0,"sma_120":413854.17},{"date":"2024-12-04","open":324824,"high":338905,"low":323368,"close":333078,"volume":41685,"rsi_14":39.56,"sma_20":345625.0,"sma_60":366350.0,"sma_120":412312.5},{"date":"2024-12-05","open":331622,"high":335991,"low":328223,"close":330165,"volume":17910,"rsi_14":62.07,"sma_20":344400.0,"sma_60":365691.67,"sma_120":410704.17},{"date":"2024-12-06","open":330165,"high":335506,"low":324339,"close":328708,"volume":19975,"rsi_14":49.46,"sma_20":343100.0,"sma_60":365041.67,"sma_120":408991.67},{"date":"2024-12-09","open":327252,"high":327252,"low":314628,"close":318027,"volume":26175,"rsi_14":38.39,"sma_20":341825.0,"sma_60":364341.67,"sma_120":407162.5},{"date":"2024-12-10","open":320454,"high":337448,"low":320454,"close":335020,"volume":29769,"rsi_14":51.41,"sma_20":341550.0,"sma_60":363783.33,"sma_120":405470.83},{"date":"2024-12-11","open":334535,"high":344731,"low":333564,"close":339390,"volume":17102,"rsi_14":55.78,"sma_20":341225.0,"sma_60":363275.0,"sma_120":403591.67},{"date":"2024-12-12","open":343275,"high":349101,"low":339390,"close":343275,"volume":28687,"rsi_14":60.4,"sma_20":340800.0,"sma_60":362791.67,"sma_120":401870.83},{"date":"2024-12-13","open":349587,"high":361725,"low":347644,"close":358812,"volume":37634,"rsi_14":66.29,"sma_20":342975.0,"sma_60":362500.0,"sma_120":400591.67},{"date":"2024-12-16","open":363182,"high":363667,"low":352985,"close":359783,"volume":23978,"rsi_14":66.67,"sma_20":344550.0,"sma_60":362233.33,"sma_120":399395.83},{"date":"2024-12-17","open":362210,"high":368037,"low":356870,"close":364153,"volume":31893,"rsi_14":66.85,"sma_20":346275.0,"sma_60":362041.67,"sma_120":398204.17},{"date":"2024-12-18","open":365124,"high":367551,"low":361239,"close":366580,"volume":20636,"rsi_14":66.67,"sma_20":348000.0,"sma_60":361966.67,"sma_120":397125.0},{"date":"2024-12-19","open":361239,"high":385031,"low":360754,"close":380175,"volume":66647,"rsi_14":74.11,"sma_20":350525.0,"sma_60":362041.67,"sma_120":396212.5},{"date":"2024-12-20","open":382117,"high":382117,"low":368522,"close":369979,"volume":21549,"rsi_14":73.74,"sma_20":352675.0,"sma_60":362016.67,"sma_120":395279.17},{"date":"2024-12-23","open":371921,"high":378233,"low":367066,"close":374834,"volume":8872,"rsi_14":73.87,"sma_20":354925.0,"sma_60":362175.0,"sma_120":394441.67},{"date":"2024-12-24","open":375806,"high":377748,"low":370950,"close":374349,"volume":8022,"rsi_14":72.25,"sma_20":357150.0,"sma_60":362100.0,"sma_120":393579.17},{"date":"2024-12-26","open":376291,"high":376777,"low":366095,"close":369008,"volume":15954,"rsi_14":70.41,"sma_20":358900.0,"sma_60":361883.33,"sma_120":392795.83},{"date":"2024-12-27","open":375404,"high":381308,"low":372452,"close":377372,"volume":18749,"rsi_14":72.5,"sma_20":360675.0,"sma_60":361858.33,"sma_120":392133.33},{"date":"2024-12-30","open":380816,"high":380816,"low":364580,"close":368024,"volume":25572,"rsi_14":73.6,"sma_20":362175.0,"sma_60":361783.33,"sma_120":391483.33},{"date":"2025-01-02","open":374420,"high":382292,"low":369992,"close":375404,"volume":31376,"rsi_14":70.62,"sma_20":364550.0,"sma_60":361891.67,"sma_120":390887.5},{"date":"2025-01-03","open":377372,"high":378848,"low":370484,"close":374912,"volume":17071,"rsi_14":68.64,"sma_20":366675.0,"sma_60":361891.67,"sma_120":390295.83},{"date":"2025-01-06","open":373928,"high":375404,"low":358184,"close":360152,"volume":38233,"rsi_14":56.54,"sma_20":367825.0,"sma_60":361900.0,"sma_120":389566.67},{"date":"2025-01-07","open":361628,"high":365072,"low":356216,"close":359660,"volume":26353,"rsi_14":47.5,"sma_20":369100.0,"sma_60":361625.0,"sma_120":388837.5},{"date":"2025-01-08","open":359168,"high":359660,"low":353264,"close":354248,"volume":22201,"rsi_14":43.79,"sma_20":370175.0,"sma_60":361258.33,"sma_120":388137.5},{"date":"2025-01-09","open":356216,"high":365564,"low":352772,"close":365564,"volume":33798,"rsi_14":48.09,"sma_20":372375.0,"sma_60":360991.67,"sma_120":387462.5},{"date":"2025-01-10","open":365072,"high":365564,"low":357200,"close":362612,"volume":16123,"rsi_14":45.11,"sma_20":373550.0,"sma_60":360708.33,"sma_120":386800.0},{"date":"2025-01-13","open":359660,"high":364088,"low":354248,"close":357200,"volume":22410,"rsi_14":32.93,"sma_20":374225.0,"sma_60":360416.67,"sma_120":386041.67},{"date":"2025-01-14","open":359168,"high":359168,"low":340963,"close":342931,"volume":53500,"rsi_14":31.43,"sma_20":373975.0,"sma_60":359950.0,"sma_120":385154.17},{"date":"2025-01-15","open":344407,"high":344407,"low":338503,"close":339487,"volume":21960,"rsi_14":26.16,"sma_20":372750.0,"sma_60":359500.0,"sma_120":384229.17},{"date":"2025-01-16","open":341947,"high":342931,"low":337027,"close":338995,"volume":21821,"rsi_14":26.16,"sma_20":371450.0,"sma_60":359025.0,"sma_120":383291.67},{"date":"2025-01-17","open":340471,"high":343915,"low":334567,"close":335551,"volume":42089,"rsi_14":26.79,"sma_20":369750.0,"sma_60":358608.33,"sma_120":382370.83},{"date":"2025-01-20","open":337027,"high":341947,"low":336043,"close":338503,"volume":22500,"rsi_14":26.35,"sma_20":368075.0,"sma_60":358325.0,"sma_120":381516.67},{"date":"2025-01-21","open":339979,"high":340471,"low":334075,"close":335551,"volume":18260,"rsi_14":28.57,"sma_20":365550.0,"sma_60":357950.0,"sma_120":380450.0},{"date":"2025-01-22","open":337027,"high":337519,"low":329647,"close":330631,"volume":29307,"rsi_14":19.46,"sma_20":363300.0,"sma_60":357583.33,"sma_120":379241.67},{"date":"2025-01-23","open":331123,"high":331123,"low":325711,"close":328663,"volume":16964,"rsi_14":19.08,"sma_20":360700.0,"sma_60":357116.67,"sma_120":378166.67},{"date":"2025-01-24","open":334075,"high":345391,"low":333583,"close":343423,"volume":59574,"rsi_14":38.82,"sma_20":358875.0,"sma_60":356900.0,"sma_120":377283.33},{"date":"2025-01-31","open":346376,"high":347360,"low":338503,"close":343423,"volume":17009,"rsi_14":39.07,"sma_20":357325.0,"sma_60":356683.33,"sma_120":376291.67},{"date":"2025-02-03","open":338995,"high":354248,"low":338011,"close":350312,"volume":46908,"rsi_14":47.4,"sma_20":355950.0,"sma_60":356375.0,"sma_120":375341.67},{"date":"2025-02-04","open":350804,"high":351296,"low":342439,"close":345884,"volume":23873,"rsi_14":35.71,"sma_20":354825.0,"sma_60":356100.0,"sma_120":374250.0},{"date":"2025-02-05","open":345391,"high":351296,"low":344407,"close":347360,"volume":17638,"rsi_14":38.69,"sma_20":353400.0,"sma_60":355575.0,"sma_120":373204.17},{"date":"2025-02-06","open":349328,"high":359168,"low":346375,"close":354248,"volume":39939,"rsi_14":47.86,"sma_20":352350.0,"sma_60":355350.0,"sma_120":372337.5},{"date":"2025-02-07","open":352772,"high":354740,"low":346375,"close":346868,"volume":16635,"rsi_14":53.17,"sma_20":351675.0,"sma_60":355041.67,"sma_120":371575.0},{"date":"2025-02-10","open":344407,"high":350804,"low":339487,"close":344407,"volume":12890,"rsi_14":54.03,"sma_20":350900.0,"sma_60":354800.0,"sma_120":370808.33},{"date":"2025-02-11","open":344407,"high":346375,"low":338503,"close":342439,"volume":15222,"rsi_14":52.76,"sma_20":350300.0,"sma_60":354525.0,"sma_120":370008.33},{"date":"2025-02-12","open":343423,"high":347852,"low":339487,"close":343423,"volume":9832,"rsi_14":56.56,"sma_20":349175.0,"sma_60":354458.33,"sma_120":369154.17},{"date":"2025-02-13","open":338995,"high":339487,"low":331615,"close":333583,"volume":55030,"rsi_14":46.32,"sma_20":347700.0,"sma_60":354266.67,"sma_120":368312.5},{"date":"2025-02-14","open":335059,"high":347360,"low":334075,"close":344407,"volume":36699,"rsi_14":55.92,"sma_20":347050.0,"sma_60":354166.67,"sma_120":367679.17},{"date":"2025-02-17","open":346868,"high":350312,"low":342931,"close":346376,"volume":21049,"rsi_14":60.96,"sma_20":347225.0,"sma_60":354000.0,"sma_120":366966.67},{"date":"2025-02-18","open":348344,"high":353264,"low":340471,"close":342931,"volume":31519,"rsi_14":59.73,"sma_20":347400.0,"sma_60":354375.0,"sma_120":366245.83},{"date":"2025-02-19","open":342439,"high":348836,"low":341455,"close":346376,"volume":17253,"rsi_14":52.38,"sma_20":347775.0,"sma_60":354591.67,"sma_120":365770.83},{"date":"2025-02-20","open":344899,"high":350804,"low":344899,"close":345391,"volume":14695,"rsi_14":51.56,"sma_20":348275.0,"sma_60":354766.67,"sma_120":365337.5},{"date":"2025-02-21","open":346376,"high":346376,"low":339979,"close":344407,"volume":24202,"rsi_14":44.83,"sma_20":348575.0,"sma_60":354883.33,"sma_120":364858.33},{"date":"2025-02-24","open":343423,"high":350804,"low":339487,"close":347852,"volume":17091,"rsi_14":51.75,"sma_20":349200.0,"sma_60":355091.67,"sma_120":364429.17},{"date":"2025-02-25","open":346868,"high":346868,"low":341947,"close":343423,"volume":11937,"rsi_14":46.67,"sma_20":349850.0,"sma_60":355275.0,"sma_120":363962.5},{"date":"2025-02-26","open":344899,"high":345391,"low":339979,"close":343423,"volume":10539,"rsi_14":39.62,"sma_20":350600.0,"sma_60":355408.33,"sma_120":363570.83},{"date":"2025-02-27","open":344407,"high":348836,"low":343423,"close":345884,"volume":16451,"rsi_14":48.96,"sma_20":350725.0,"sma_60":355583.33,"sma_120":363212.5},{"date":"2025-02-28","open":343915,"high":343915,"low":335059,"close":335551,"volume":21926,"rsi_14":41.96,"sma_20":350325.0,"sma_60":355516.67,"sma_120":362808.33},{"date":"2025-03-04","open":335551,"high":338011,"low":333091,"close":334075,"volume":13182,"rsi_14":42.34,"sma_20":349500.0,"sma_60":355375.0,"sma_120":362395.83},{"date":"2025-03-05","open":335059,"high":349328,"low":335059,"close":346376,"volume":34631,"rsi_14":52.24,"sma_20":349525.0,"sma_60":355508.33,"sma_120":362141.67},{"date":"2025-03-06","open":352772,"high":387704,"low":347852,"close":383276,"volume":139000,"rsi_14":76.72,"sma_20":351350.0,"sma_60":356433.33,"sma_120":362170.83},{"date":"2025-03-07","open":385736,"high":401481,"low":380816,"close":387704,"volume":107708,"rsi_14":75.0,"sma_20":353050.0,"sma_60":357358.33,"sma_120":362229.17},{"date":"2025-03-10","open":387704,"high":388196,"low":378848,"close":380324,"volume":33916,"rsi_14":68.45,"sma_20":354750.0,"sma_60":358083.33,"sma_120":362216.67},{"date":"2025-03-11","open":379340,"high":395085,"low":370484,"close":381800,"volume":72626,"rsi_14":71.58,"sma_20":356650.0,"sma_60":358883.33,"sma_120":362287.5},{"date":"2025-03-12","open":381800,"high":387704,"low":379832,"close":384752,"volume":25411,"rsi_14":71.43,"sma_20":358800.0,"sma_60":359758.33,"sma_120":362400.0},{"date":"2025-03-13","open":390656,"high":391148,"low":369008,"close":375896,"volume":67119,"rsi_14":65.66,"sma_20":360450.0,"sma_60":360666.67,"sma_120":362504.17},{"date":"2025-03-14","open":376388,"high":378356,"low":369500,"close":376880,"volume":27777,"rsi_14":66.67,"sma_20":362650.0,"sma_60":361300.0,"sma_120":362541.67},{"date":"2025-03-17","open":380816,"high":382784,"low":377372,"close":382784,"volume":23571,"rsi_14":67.49,"sma_20":364600.0,"sma_60":361958.33,"sma_120":362616.67},{"date":"2025-03-18","open":382784,"high":393609,"low":382784,"close":393609,"volume":30628,"rsi_14":73.61,"sma_20":367000.0,"sma_60":362733.33,"sma_120":362762.5},{"date":"2025-03-19","open":395577,"high":424113,"low":393117,"close":415257,"volume":76199,"rsi_14":78.08,"sma_20":370675.0,"sma_60":363608.33,"sma_120":363054.17},{"date":"2025-03-20","open":421161,"high":436905,"low":413289,"close":419685,"volume":66675,"rsi_14":78.41,"sma_20":374400.0,"sma_60":364541.67,"sma_120":363387.5},{"date":"2025-03-21","open":416241,"high":425097,"low":410829,"close":421161,"volume":43196,"rsi_14":85.37,"sma_20":378250.0,"sma_60":365425.0,"sma_120":363733.33},{"date":"2025-03-24","open":428049,"high":428049,"low":411813,"close":414273,"volume":26031,"rsi_14":81.71,"sma_20":381800.0,"sma_60":366150.0,"sma_120":364058.33},{"date":"2025-03-25","open":408861,"high":417225,"low":401973,"close":405909,"volume":33219,"rsi_14":74.3,"sma_20":384750.0,"sma_60":366500.0,"sma_120":364270.83},{"date":"2025-03-26","open":408369,"high":412305,"low":395577,"close":398529,"volume":26811,"rsi_14":58.2,"sma_20":387550.0,"sma_60":366900.0,"sma_120":364458.33},{"date":"2025-03-27","open":398529,"high":411321,"low":392624,"close":404433,"volume":24780,"rsi_14":58.85,"sma_20":390650.0,"sma_60":367316.67,"sma_120":364745.83},{"date":"2025-03-28","open":410337,"high":410337,"low":399513,"close":404925,"volume":18058,"rsi_14":64.04,"sma_20":393650.0,"sma_60":367750.0,"sma_120":364925.0},{"date":"2025-03-31","open":404925,"high":404925,"low":392625,"close":398037,"volume":27385,"rsi_14":58.73,"sma_20":396825.0,"sma_60":368158.33,"sma_120":365020.83},{"date":"2025-04-01","open":401973,"high":405417,"low":398037,"close":399513,"volume":19409,"rsi_14":58.06,"sma_20":400150.0,"sma_60":368533.33,"sma_120":365195.83},{"date":"2025-04-02","open":399513,"high":412305,"low":398037,"close":399021,"volume":31256,"rsi_14":63.91,"sma_20":402825.0,"sma_60":369058.33,"sma_120":365420.83},{"date":"2025-04-03","open":392132,"high":400005,"low":386720,"close":399513,"volume":22170,"rsi_14":63.69,"sma_20":403650.0,"sma_60":369466.67,"sma_120":365679.17},{"date":"2025-04-04","open":397053,"high":398037,"low":386720,"close":394593,"volume":26134,"rsi_14":57.23,"sma_20":404000.0,"sma_60":369800.0,"sma_120":365845.83},{"date":"2025-04-07","open":381308,"high":392624,"low":370976,"close":388688,"volume":39659,"rsi_14":46.79,"sma_20":404425.0,"sma_60":370283.33,"sma_120":366091.67},{"date":"2025-04-08","open":393609,"high":394593,"low":382292,"close":385244,"volume":13702,"rsi_14":24.37,"sma_20":404600.0,"sma_60":370716.67,"sma_120":366170.83},{"date":"2025-04-09","open":381800,"high":383276,"low":365564,"close":367532,"volume":27819,"rsi_14":13.7,"sma_20":403725.0,"sma_60":370941.67,"sma_120":366100.0},{"date":"2025-04-10","open":379340,"high":381308,"low":369500,"close":379340,"volume":25736,"rsi_14":24.55,"sma_20":403900.0,"sma_60":371175.0,"sma_120":366083.33},{"date":"2025-04-11","open":372944,"high":381800,"low":372452,"close":380816,"volume":22027,"rsi_14":28.21,"sma_20":404100.0,"sma_60":371483.33,"sma_120":366095.83},{"date":"2025-04-14","open":382784,"high":384260,"low":377864,"close":382292,"volume":14174,"rsi_14":33.1,"sma_20":404075.0,"sma_60":371908.33,"sma_120":366162.5},{"date":"2025-04-15","open":381800,"high":384752,"low":379340,"close":384752,"volume":20212,"rsi_14":39.39,"sma_20":403625.0,"sma_60":372616.67,"sma_120":366283.33},{"date":"2025-04-16","open":386228,"high":409845,"low":383768,"close":403449,"volume":51833,"rsi_14":49.37,"sma_20":403025.0,"sma_60":373700.0,"sma_120":366600.0},{"date":"2025-04-17","open":407877,"high":409845,"low":399513,"close":403449,"volume":19084,"rsi_14":49.04,"sma_20":402200.0,"sma_60":374791.67,"sma_120":366908.33},{"date":"2025-04-18","open":403449,"high":404925,"low":398529,"close":400005,"volume":13818,"rsi_14":51.33,"sma_20":401125.0,"sma_60":375883.33,"sma_120":367245.83},{"date":"2025-04-21","open":406893,"high":408861,"low":396561,"close":400497,"volume":15713,"rsi_14":50.68,"sma_20":400425.0,"sma_60":376933.33,"sma_120":367629.17},{"date":"2025-04-22","open":400497,"high":403941,"low":396561,"close":397545,"volume":12637,"rsi_14":49.02,"sma_20":400000.0,"sma_60":377983.33,"sma_120":367966.67},{"date":"2025-04-23","open":400005,"high":400005,"low":390164,"close":391148,"volume":20940,"rsi_14":44.85,"sma_20":399625.0,"sma_60":379008.33,"sma_120":368295.83},{"date":"2025-04-24","open":393117,"high":393609,"low":385244,"close":387704,"volume":20548,"rsi_14":45.68,"sma_20":398775.0,"sma_60":380008.33,"sma_120":368562.5},{"date":"2025-04-25","open":389672,"high":392625,"low":385736,"close":388196,"volume":16616,"rsi_14":49.67,"sma_20":397925.0,"sma_60":380766.67,"sma_120":368833.33},{"date":"2025-04-28","open":387212,"high":388196,"low":383276,"close":387704,"volume":16705,"rsi_14":51.72,"sma_20":397400.0,"sma_60":381516.67,"sma_120":369100.0},{"date":"2025-04-29","open":391640,"high":402957,"low":387704,"close":399021,"volume":20753,"rsi_14":74.24,"sma_20":397375.0,"sma_60":382341.67,"sma_120":369358.33},{"date":"2025-04-30","open":399021,"high":407877,"low":394101,"close":396561,"volume":22486,"rsi_14":65.49,"sma_20":397250.0,"sma_60":383200.0,"sma_120":369650.0},{"date":"2025-05-02","open":398529,"high":400005,"low":390656,"close":398529,"volume":14129,"rsi_14":65.79,"sma_20":397200.0,"sma_60":384066.67,"sma_120":369820.83},{"date":"2025-05-07","open":404433,"high":408369,"low":397545,"close":401973,"volume":30341,"rsi_14":66.95,"sma_20":397575.0,"sma_60":384875.0,"sma_120":370112.5},{"date":"2025-05-08","open":402465,"high":409353,"low":399513,"close":405417,"volume":27081,"rsi_14":67.5,"sma_20":398425.0,"sma_60":385866.67,"sma_120":370454.17},{"date":"2025-05-09","open":403941,"high":419439,"low":401481,"close":417225,"volume":35903,"rsi_14":63.21,"sma_20":400050.0,"sma_60":387100.0,"sma_120":370950.0},{"date":"2025-05-12","open":422637,"high":422637,"low":400497,"close":404925,"volume":30071,"rsi_14":51.15,"sma_20":401950.0,"sma_60":388158.33,"sma_120":371341.67},{"date":"2025-05-13","open":400497,"high":405417,"low":398037,"close":401973,"volume":19820,"rsi_14":51.54,"sma_20":403100.0,"sma_60":389150.0,"sma_120":371804.17},{"date":"2025-05-14","open":401481,"high":421653,"low":388688,"close":415257,"volume":44421,"rsi_14":59.62,"sma_20":404850.0,"sma_60":390533.33,"sma_120":372400.0},{"date":"2025-05-15","open":411813,"high":422145,"low":407877,"close":408369,"volume":21539,"rsi_14":56.71,"sma_20":406175.0,"sma_60":391616.67,"sma_120":372891.67},{"date":"2025-05-16","open":418209,"high":456094,"low":418209,"close":446746,"volume":141729,"rsi_14":74.67,"sma_20":409325.0,"sma_60":393316.67,"sma_120":373658.33},{"date":"2025-05-19","open":440350,"high":445762,"low":428541,"close":430017,"volume":29688,"rsi_14":66.8,"sma_20":410675.0,"sma_60":394791.67,"sma_120":374583.33},{"date":"2025-05-20","open":435921,"high":435921,"low":418701,"close":420669,"volume":42535,"rsi_14":62.04,"sma_20":411550.0,"sma_60":396050.0,"sma_120":375320.83},{"date":"2025-05-21","open":422637,"high":423129,"low":411321,"close":420177,"volume":21896,"rsi_14":62.04,"sma_20":412575.0,"sma_60":397316.67,"sma_120":376041.67},{"date":"2025-05-22","open":421161,"high":429525,"low":412305,"close":416241,"volume":42423,"rsi_14":56.76,"sma_20":413375.0,"sma_60":398533.33,"sma_120":376708.33},{"date":"2025-05-23","open":420177,"high":425589,"low":417717,"close":424113,"volume":28337,"rsi_14":60.37,"sma_20":414725.0,"sma_60":399825.0,"sma_120":377458.33},{"date":"2025-05-26","open":429033,"high":429033,"low":408369,"close":418701,"volume":26913,"rsi_14":57.4,"sma_20":416125.0,"sma_60":401100.0,"sma_120":378187.5},{"date":"2025-05-27","open":415257,"high":422145,"low":411321,"close":413781,"volume":17411,"rsi_14":54.29,"sma_20":417450.0,"sma_60":402291.67,"sma_120":378850.0},{"date":"2025-05-28","open":412305,"high":416241,"low":408369,"close":409353,"volume":23346,"rsi_14":51.42,"sma_20":418525.0,"sma_60":403366.67,"sma_120":379475.0},{"date":"2025-05-29","open":413289,"high":413781,"low":407385,"close":413289,"volume":18190,"rsi_14":48.5,"sma_20":419825.0,"sma_60":404683.33,"sma_120":380100.0},{"date":"2025-05-30","open":412797,"high":421161,"low":412797,"close":417225,"volume":28970,"rsi_14":55.02,"sma_20":420750.0,"sma_60":406091.67,"sma_120":380733.33},{"date":"2025-06-02","open":417225,"high":417225,"low":398529,"close":399513,"volume":49203,"rsi_14":49.1,"sma_20":420900.0,"sma_60":406991.67,"sma_120":381250.0},{"date":"2025-06-04","open":402465,"high":415257,"low":400989,"close":411321,"volume":40227,"rsi_14":48.55,"sma_20":421550.0,"sma_60":407466.67,"sma_120":381950.0},{"date":"2025-06-05","open":413289,"high":416241,"low":408861,"close":413781,"volume":22410,"rsi_14":52.06,"sma_20":422150.0,"sma_60":407908.33,"sma_120":382633.33},{"date":"2025-06-09","open":416241,"high":417717,"low":390164,"close":394593,"volume":122665,"rsi_14":26.75,"sma_20":421600.0,"sma_60":408150.0,"sma_120":383116.67},{"date":"2025-06-10","open":397545,"high":398037,"low":390656,"close":391640,"volume":72309,"rsi_14":30.5,"sma_20":420300.0,"sma_60":408316.67,"sma_120":383600.0},{"date":"2025-06-11","open":394101,"high":395577,"low":390164,"close":394101,"volume":51514,"rsi_14":35.48,"sma_20":419750.0,"sma_60":408475.0,"sma_120":384116.67},{"date":"2025-06-12","open":394101,"high":394101,"low":389672,"close":391148,"volume":46237,"rsi_14":34.55,"sma_20":419200.0,"sma_60":408733.33,"sma_120":384700.0},{"date":"2025-06-13","open":391148,"high":392132,"low":382292,"close":385736,"volume":37357,"rsi_14":34.02,"sma_20":417700.0,"sma_60":408883.33,"sma_120":385091.67},{"date":"2025-06-16","open":382784,"high":390656,"low":382784,"close":390164,"volume":37998,"rsi_14":31.55,"sma_20":416775.0,"sma_60":409008.33,"sma_120":385483.33},{"date":"2025-06-17","open":391148,"high":391640,"low":384752,"close":389180,"volume":27965,"rsi_14":33.15,"sma_20":413850.0,"sma_60":408933.33,"sma_120":385833.33},{"date":"2025-06-18","open":385736,"high":388688,"low":383276,"close":383276,"volume":27971,"rsi_14":32.78,"sma_20":411475.0,"sma_60":408391.67,"sma_120":386000.0},{"date":"2025-06-19","open":386720,"high":390164,"low":383768,"close":385736,"volume":24648,"rsi_14":36.36,"sma_20":409700.0,"sma_60":407816.67,"sma_120":386179.17},{"date":"2025-06-20","open":384260,"high":389672,"low":384260,"close":388196,"volume":23272,"rsi_14":35.26,"sma_20":408075.0,"sma_60":407258.33,"sma_120":386341.67},{"date":"2025-06-23","open":386720,"high":392625,"low":384260,"close":390656,"volume":40596,"rsi_14":34.12,"sma_20":406775.0,"sma_60":406858.33,"sma_120":386504.17},{"date":"2025-06-24","open":393117,"high":396561,"low":390164,"close":392624,"volume":35947,"rsi_14":44.93,"sma_20":405175.0,"sma_60":406633.33,"sma_120":386566.67},{"date":"2025-06-25","open":392625,"high":396561,"low":389180,"close":389672,"volume":28946,"rsi_14":31.67,"sma_20":403700.0,"sma_60":406483.33,"sma_120":386691.67},{"date":"2025-06-26","open":390656,"high":390656,"low":383768,"close":386228,"volume":22549,"rsi_14":27.05,"sma_20":402300.0,"sma_60":406175.0,"sma_120":386745.83},{"date":"2025-06-27","open":387212,"high":387704,"low":383768,"close":386228,"volume":16334,"rsi_14":39.76,"sma_20":401125.0,"sma_60":405858.33,"sma_120":386804.17},{"date":"2025-06-30","open":386720,"high":388196,"low":384752,"close":386720,"volume":22609,"rsi_14":43.59,"sma_20":399775.0,"sma_60":405666.67,"sma_120":386912.5},{"date":"2025-07-01","open":387704,"high":395085,"low":387212,"close":391640,"volume":38364,"rsi_14":46.99,"sma_20":398475.0,"sma_60":405533.33,"sma_120":387033.33},{"date":"2025-07-02","open":392625,"high":400005,"low":390656,"close":398037,"volume":48670,"rsi_14":57.78,"sma_20":398400.0,"sma_60":405516.67,"sma_120":387287.5},{"date":"2025-07-03","open":399513,"high":399513,"low":394101,"close":398037,"volume":25113,"rsi_14":65.82,"sma_20":397725.0,"sma_60":405491.67,"sma_120":387479.17},{"date":"2025-07-04","open":398529,"high":398529,"low":389180,"close":389180,"volume":23193,"rsi_14":48.86,"sma_20":396475.0,"sma_60":405400.0,"sma_120":387600.0},{"date":"2025-07-07","open":393609,"high":400497,"low":390656,"close":398529,"volume":40644,"rsi_14":59.05,"sma_20":396675.0,"sma_60":405566.67,"sma_120":387925.0},{"date":"2025-07-08","open":397053,"high":397053,"low":387212,"close":388196,"volume":55388,"rsi_14":54.39,"sma_20":396500.0,"sma_60":405616.67,"sma_120":388166.67},{"date":"2025-07-09","open":389672,"high":391148,"low":387704,"close":389180,"volume":24630,"rsi_14":53.15,"sma_20":396250.0,"sma_60":405983.33,"sma_120":388462.5},{"date":"2025-07-10","open":390164,"high":393609,"low":387704,"close":393116,"volume":30159,"rsi_14":54.39,"sma_20":396350.0,"sma_60":406216.67,"sma_120":388695.83},{"date":"2025-07-11","open":393609,"high":396561,"low":391148,"close":394101,"volume":16285,"rsi_14":53.15,"sma_20":396775.0,"sma_60":406441.67,"sma_120":388962.5},{"date":"2025-07-14","open":393117,"high":415749,"low":391640,"close":413781,"volume":87411,"rsi_14":64.63,"sma_20":397975.0,"sma_60":406975.0,"sma_120":389441.67},{"date":"2025-07-15","open":418209,"high":421653,"low":407877,"close":410829,"volume":39689,"rsi_14":64.63,"sma_20":399075.0,"sma_60":407416.67,"sma_120":390016.67},{"date":"2025-07-16","open":409353,"high":417225,"low":404925,"close":405417,"volume":32866,"rsi_14":62.91,"sma_20":400200.0,"sma_60":407450.0,"sma_120":390575.0},{"date":"2025-07-17","open":409353,"high":409353,"low":400005,"close":403941,"volume":21690,"rsi_14":61.69,"sma_20":401125.0,"sma_60":407458.33,"sma_120":391125.0},{"date":"2025-07-18","open":404433,"high":405417,"low":396069,"close":403941,"volume":46597,"rsi_14":61.44,"sma_20":401925.0,"sma_60":407525.0,"sma_120":391704.17},{"date":"2025-07-21","open":403941,"high":403941,"low":397053,"close":398529,"volume":18085,"rsi_14":54.55,"sma_20":402325.0,"sma_60":407491.67,"sma_120":392212.5},{"date":"2025-07-22","open":400497,"high":406401,"low":394101,"close":396561,"volume":37137,"rsi_14":48.97,"sma_20":402525.0,"sma_60":407475.0,"sma_120":392729.17},{"date":"2025-07-23","open":400497,"high":400497,"low":389672,"close":391640,"volume":32588,"rsi_14":45.81,"sma_20":402625.0,"sma_60":407483.33,"sma_120":393245.83},{"date":"2025-07-24","open":394101,"high":394101,"low":380816,"close":381800,"volume":78172,"rsi_14":45.22,"sma_20":402400.0,"sma_60":407383.33,"sma_120":393695.83},{"date":"2025-07-25","open":381800,"high":383276,"low":380816,"close":381800,"volume":19169,"rsi_14":37.68,"sma_20":402175.0,"sma_60":407275.0,"sma_120":394020.83},{"date":"2025-07-28","open":382784,"high":383768,"low":375404,"close":376388,"volume":23126,"rsi_14":40.62,"sma_20":401650.0,"sma_60":407083.33,"sma_120":394300.0},{"date":"2025-07-29","open":374420,"high":378848,"low":374420,"close":375896,"volume":20046,"rsi_14":39.37,"sma_20":400850.0,"sma_60":406691.67,"sma_120":394516.67},{"date":"2025-07-30","open":377372,"high":377372,"low":374912,"close":375896,"volume":23022,"rsi_14":35.29,"sma_20":399725.0,"sma_60":406341.67,"sma_120":394770.83},{"date":"2025-07-31","open":376388,"high":381308,"low":375404,"close":380816,"volume":18794,"rsi_14":39.37,"sma_20":398850.0,"sma_60":406041.67,"sma_120":395054.17},{"date":"2025-08-01","open":377864,"high":380816,"low":371468,"close":376880,"volume":27265,"rsi_14":10.53,"sma_20":398225.0,"sma_60":405616.67,"sma_120":395245.83},{"date":"2025-08-04","open":374912,"high":379832,"low":367532,"close":378848,"volume":17622,"rsi_14":15.05,"sma_20":397225.0,"sma_60":405166.67,"sma_120":395516.67},{"date":"2025-08-05","open":380816,"high":381800,"low":373928,"close":375896,"volume":20915,"rsi_14":15.91,"sma_20":396600.0,"sma_60":404466.67,"sma_120":395783.33},{"date":"2025-08-06","open":374912,"high":379832,"low":374912,"close":378356,"volume":22508,"rsi_14":21.11,"sma_20":396050.0,"sma_60":404016.67,"sma_120":396087.5},{"date":"2025-08-07","open":377372,"high":378848,"low":373928,"close":378356,"volume":16937,"rsi_14":21.11,"sma_20":395300.0,"sma_60":403616.67,"sma_120":396383.33},{"date":"2025-08-08","open":377864,"high":379832,"low":375896,"close":377372,"volume":15864,"rsi_14":23.46,"sma_20":394450.0,"sma_60":402975.0,"sma_120":396754.17},{"date":"2025-08-11","open":378356,"high":380816,"low":374420,"close":377372,"volume":20171,"rsi_14":24.68,"sma_20":392600.0,"sma_60":402450.0,"sma_120":397033.33},{"date":"2025-08-12","open":377372,"high":378356,"low":373928,"close":373928,"volume":15043,"rsi_14":25.68,"sma_20":390725.0,"sma_60":401216.67,"sma_120":397266.67},{"date":"2025-08-13","open":374912,"high":375404,"low":369008,"close":369992,"volume":20259,"rsi_14":30.65,"sma_20":388925.0,"sma_60":400200.0,"sma_120":397495.83},{"date":"2025-08-14","open":370484,"high":374912,"low":369992,"close":374912,"volume":16577,"rsi_14":40.28,"sma_20":387450.0,"sma_60":399425.0,"sma_120":397737.5},{"date":"2025-08-18","open":368516,"high":369008,"low":360152,"close":360644,"volume":49689,"rsi_14":32.22,"sma_20":385250.0,"sma_60":398416.67,"sma_120":397866.67},{"date":"2025-08-19","open":363596,"high":363596,"low":357200,"close":357692,"volume":11553,"rsi_14":30.53,"sma_20":383175.0,"sma_60":397425.0,"sma_120":397979.17},{"date":"2025-08-20","open":358676,"high":380816,"low":352772,"close":380324,"volume":78433,"rsi_14":53.19,"sma_20":382350.0,"sma_60":396683.33,"sma_120":398254.17},{"date":"2025-08-21","open":388196,"high":391148,"low":380816,"close":382784,"volume":37794,"rsi_14":51.47,"sma_20":381900.0,"sma_60":396075.0,"sma_120":398587.5},{"date":"2025-08-22","open":387212,"high":389672,"low":374912,"close":377864,"volume":34588,"rsi_14":50.72,"sma_20":381700.0,"sma_60":395466.67,"sma_120":398879.17},{"date":"2025-08-25","open":383276,"high":392132,"low":381308,"close":390164,"volume":47314,"rsi_14":57.23,"sma_20":382125.0,"sma_60":395141.67,"sma_120":399254.17},{"date":"2025-08-26","open":384752,"high":391148,"low":384260,"close":386720,"volume":32688,"rsi_14":56.88,"sma_20":382650.0,"sma_60":394691.67,"sma_120":399687.5},{"date":"2025-08-27","open":390656,"high":401973,"low":388688,"close":396561,"volume":57613,"rsi_14":60.57,"sma_20":383700.0,"sma_60":394341.67,"sma_120":400216.67},{"date":"2025-08-28","open":401481,"high":420177,"low":399021,"close":405909,"volume":85159,"rsi_14":64.43,"sma_20":385225.0,"sma_60":394450.0,"sma_120":400720.83},{"date":"2025-08-29","open":409845,"high":410829,"low":399021,"close":403449,"volume":30402,"rsi_14":63.45,"sma_20":386375.0,"sma_60":394316.67,"sma_120":400891.67},{"date":"2025-09-01","open":419193,"high":427557,"low":410337,"close":421653,"volume":85281,"rsi_14":69.23,"sma_20":388650.0,"sma_60":394450.0,"sma_120":401179.17},{"date":"2025-09-02","open":428049,"high":428049,"low":417225,"close":423129,"volume":48687,"rsi_14":71.74,"sma_20":390900.0,"sma_60":394933.33,"sma_120":401541.67},{"date":"2025-09-03","open":420177,"high":422145,"low":414765,"close":419685,"volume":43470,"rsi_14":72.05,"sma_20":393125.0,"sma_60":395408.33,"sma_120":401862.5},{"date":"2025-09-04","open":425589,"high":428541,"low":417717,"close":420177,"volume":31213,"rsi_14":70.91,"sma_20":395250.0,"sma_60":395850.0,"sma_120":402162.5},{"date":"2025-09-05","open":418209,"high":420177,"low":414273,"close":417225,"volume":27583,"rsi_14":79.19,"sma_20":397225.0,"sma_60":396291.67,"sma_120":402512.5},{"date":"2025-09-08","open":415257,"high":415749,"low":402957,"close":406401,"volume":56915,"rsi_14":73.24,"sma_20":398700.0,"sma_60":396641.67,"sma_120":402762.5},{"date":"2025-09-09","open":404433,"high":405417,"low":398529,"close":401481,"volume":27743,"rsi_14":62.15,"sma_20":399925.0,"sma_60":396833.33,"sma_120":402920.83},{"date":"2025-09-10","open":401973,"high":405909,"low":399513,"close":402957,"volume":30481,"rsi_14":61.71,"sma_20":401400.0,"sma_60":397066.67,"sma_120":403000.0},{"date":"2025-09-11","open":407385,"high":480202,"low":406401,"close":480202,"volume":278339,"rsi_14":82.3,"sma_20":407000.0,"sma_60":398708.33,"sma_120":403550.0},{"date":"2025-09-12","open":568764,"high":569748,"low":502835,"close":513659,"volume":493545,"rsi_14":84.38,"sma_20":414050.0,"sma_60":400875.0,"sma_120":404345.83},{"date":"2025-09-15","open":506771,"high":516611,"low":492011,"close":502835,"volume":169120,"rsi_14":81.05,"sma_20":421275.0,"sma_60":402816.67,"sma_120":405037.5},{"date":"2025-09-16","open":495947,"high":499883,"low":478726,"close":482170,"volume":141536,"rsi_14":71.64,"sma_20":427600.0,"sma_60":404366.67,"sma_120":405612.5},{"date":"2025-09-17","open":492995,"high":497915,"low":460030,"close":465934,"volume":147056,"rsi_14":64.66,"sma_20":431950.0,"sma_60":405608.33,"sma_120":406120.83},{"date":"2025-09-18","open":463524,"high":473293,"low":461082,"close":470362,"volume":65931,"rsi_14":66.74,"sma_20":436575.0,"sma_60":407033.33,"sma_120":406758.33},{"date":"2025-09-19","open":478000,"high":481500,"low":473500,"close":477000,"volume":44910,"rsi_14":62.16,"sma_20":441225.0,"sma_60":408441.67,"sma_120":407308.33},{"date":"2025-09-22","open":469378,"high":471838,"low":451174,"close":454618,"volume":80219,"rsi_14":57.51,"sma_20":444500.0,"sma_60":409600.0,"sma_120":407729.17},{"date":"2025-09-23","open":454618,"high":455110,"low":446746,"close":448222,"volume":39241,"rsi_14":56.71,"sma_20":447625.0,"sma_60":410641.67,"sma_120":408154.17},{"date":"2025-09-24","open":452650,"high":456586,"low":443302,"close":443794,"volume":43859,"rsi_14":55.45,"sma_20":450025.0,"sma_60":411525.0,"sma_120":408529.17},{"date":"2025-09-25","open":445270,"high":445270,"low":435429,"close":436905,"volume":38377,"rsi_14":54.46,"sma_20":451600.0,"sma_60":412183.33,"sma_120":408850.0},{"date":"2025-09-26","open":436905,"high":439366,"low":429033,"close":430017,"volume":41163,"rsi_14":55.45,"sma_20":452950.0,"sma_60":412725.0,"sma_120":409108.33},{"date":"2025-09-29","open":433461,"high":436905,"low":426081,"close":431493,"volume":36414,"rsi_14":57.04,"sma_20":453450.0,"sma_60":413441.67,"sma_120":409420.83},{"date":"2025-09-30","open":430017,"high":433953,"low":424113,"close":424605,"volume":35068,"rsi_14":54.95,"sma_20":453525.0,"sma_60":413883.33,"sma_120":409725.0},{"date":"2025-10-01","open":423129,"high":445762,"low":422637,"close":438382,"volume":77335,"rsi_14":36.51,"sma_20":454475.0,"sma_60":414733.33,"sma_120":410175.0},{"date":"2025-10-02","open":439858,"high":441334,"low":429033,"close":441334,"volume":45193,"rsi_14":20.95,"sma_20":455550.0,"sma_60":415616.67,"sma_120":410800.0},{"date":"2025-10-10","open":442810,"high":443794,"low":432969,"close":438874,"volume":37140,"rsi_14":22.46,"sma_20":456650.0,"sma_60":416391.67,"sma_120":411304.17},{"date":"2025-10-13","open":432969,"high":437397,"low":427557,"close":435429,"volume":25896,"rsi_14":26.37,"sma_20":458125.0,"sma_60":417091.67,"sma_120":411766.67},{"date":"2025-10-14","open":435429,"high":435921,"low":420177,"close":422145,"volume":51137,"rsi_14":27.18,"sma_20":459175.0,"sma_60":417233.33,"sma_120":412104.17},{"date":"2025-10-15","open":423621,"high":431985,"low":423621,"close":425589,"volume":31321,"rsi_14":23.66,"sma_20":460325.0,"sma_60":417483.33,"sma_120":412450.0},{"date":"2025-10-16","open":425097,"high":425097,"low":416733,"close":420177,"volume":48968,"rsi_14":23.4,"sma_20":457275.0,"sma_60":417733.33,"sma_120":412591.67},{"date":"2025-10-17","open":422637,"high":425097,"low":417225,"close":422637,"volume":36328,"rsi_14":30.06,"sma_20":452650.0,"sma_60":418050.0,"sma_120":412754.17},{"date":"2025-10-20","open":424605,"high":427065,"low":417717,"close":425097,"volume":29986,"rsi_14":34.84,"sma_20":448700.0,"sma_60":418408.33,"sma_120":412966.67},{"date":"2025-10-21","open":425097,"high":425589,"low":419685,"close":423621,"volume":29754,"rsi_14":36.24,"sma_20":445725.0,"sma_60":418833.33,"sma_120":413162.5},{"date":"2025-10-22","open":423129,"high":424113,"low":418209,"close":424113,"volume":26375,"rsi_14":40.44,"sma_20":443600.0,"sma_60":419300.0,"sma_120":413387.5},{"date":"2025-10-23","open":424605,"high":439366,"low":424113,"close":427557,"volume":51855,"rsi_14":48.06,"sma_20":441250.0,"sma_60":419908.33,"sma_120":413695.83},{"date":"2025-10-24","open":429033,"high":429033,"low":421161,"close":422145,"volume":28172,"rsi_14":43.07,"sma_20":438850.0,"sma_60":420591.67,"sma_120":413987.5},{"date":"2025-10-27","open":422145,"high":428049,"low":413289,"close":426081,"volume":29209,"rsi_14":51.15,"sma_20":437400.0,"sma_60":421341.67,"sma_120":414308.33},{"date":"2025-10-28","open":427065,"high":433953,"low":425589,"close":431985,"volume":33827,"rsi_14":44.35,"sma_20":436575.0,"sma_60":422283.33,"sma_120":414683.33},{"date":"2025-10-29","open":433953,"high":434445,"low":424605,"close":427557,"volume":29561,"rsi_14":38.14,"sma_20":435750.0,"sma_60":423158.33,"sma_120":414925.0},{"date":"2025-10-30","open":426081,"high":429525,"low":423621,"close":424605,"volume":22011,"rsi_14":37.82,"sma_20":435125.0,"sma_60":423983.33,"sma_120":415162.5},{"date":"2025-10-31","open":425589,"high":429525,"low":423129,"close":429033,"volume":32362,"rsi_14":44.63,"sma_20":435075.0,"sma_60":424800.0,"sma_120":415420.83},{"date":"2025-11-03","open":426573,"high":428541,"low":422145,"close":423129,"volume":29136,"rsi_14":50.94,"sma_20":434650.0,"sma_60":425583.33,"sma_120":415600.0},{"date":"2025-11-04","open":421653,"high":439858,"low":421161,"close":435921,"volume":56325,"rsi_14":58.4,"sma_20":435225.0,"sma_60":426550.0,"sma_120":415858.33},{"date":"2025-11-05","open":435921,"high":435921,"low":415749,"close":428049,"volume":42379,"rsi_14":56.15,"sma_20":434700.0,"sma_60":427433.33,"sma_120":415950.0},{"date":"2025-11-06","open":431985,"high":433953,"low":420669,"close":421653,"volume":25339,"rsi_14":49.28,"sma_20":433700.0,"sma_60":428166.67,"sma_120":416091.67},{"date":"2025-11-07","open":420177,"high":420177,"low":414273,"close":417225,"volume":21591,"rsi_14":44.37,"sma_20":432600.0,"sma_60":428825.0,"sma_120":416220.83},{"date":"2025-11-10","open":419193,"high":429033,"low":417717,"close":427557,"volume":22364,"rsi_14":52.5,"sma_20":432200.0,"sma_60":429675.0,"sma_120":416325.0},{"date":"2025-11-11","open":427065,"high":429033,"low":416733,"close":419685,"volume":25063,"rsi_14":47.43,"sma_20":432075.0,"sma_60":430391.67,"sma_120":416420.83},{"date":"2025-11-12","open":420177,"high":425589,"low":417717,"close":424605,"volume":15877,"rsi_14":48.31,"sma_20":432025.0,"sma_60":431250.0,"sma_120":416233.33},{"date":"2025-11-13","open":422637,"high":427065,"low":418701,"close":427065,"volume":29495,"rsi_14":52.91,"sma_20":432375.0,"sma_60":432216.67,"sma_120":416208.33},{"date":"2025-11-14","open":422637,"high":424605,"low":415257,"close":415749,"volume":23313,"rsi_14":44.39,"sma_20":432025.0,"sma_60":432908.33,"sma_120":416166.67},{"date":"2025-11-17","open":433461,"high":466426,"low":432477,"close":454618,"volume":204581,"rsi_14":59.06,"sma_20":433525.0,"sma_60":434500.0,"sma_120":416458.33},{"date":"2025-11-18","open":451174,"high":462982,"low":449698,"close":453634,"volume":68994,"rsi_14":60.73,"sma_20":435050.0,"sma_60":436125.0,"sma_120":416775.0},{"date":"2025-11-19","open":455602,"high":472822,"low":449698,"close":461506,"volume":117361,"rsi_14":64.59,"sma_20":436950.0,"sma_60":437500.0,"sma_120":417091.67},{"date":"2025-11-20","open":455602,"high":470854,"low":451666,"close":464458,"volume":58049,"rsi_14":64.17,"sma_20":438825.0,"sma_60":438883.33,"sma_120":417479.17},{"date":"2025-11-21","open":458062,"high":462982,"low":453634,"close":457078,"volume":33157,"rsi_14":63.42,"sma_20":440600.0,"sma_60":440225.0,"sma_120":417845.83},{"date":"2025-11-24","open":461506,"high":461998,"low":445762,"close":446746,"volume":33838,"rsi_14":54.37,"sma_20":441650.0,"sma_60":441183.33,"sma_120":418162.5},{"date":"2025-11-25","open":449206,"high":449206,"low":431985,"close":434445,"volume":32510,"rsi_14":52.49,"sma_20":441775.0,"sma_60":441991.67,"sma_120":418341.67},{"date":"2025-11-26","open":440350,"high":443315,"low":434913,"close":440350,"volume":5797,"rsi_14":56.64,"sma_20":442325.0,"sma_60":442700.0,"sma_120":418520.83},{"date":"2025-11-27","open":441826,"high":445270,"low":436905,"close":439858,"volume":18587,"rsi_14":59.2,"sma_20":443100.0,"sma_60":443275.0,"sma_120":418862.5},{"date":"2025-11-28","open":440842,"high":444778,"low":437889,"close":439858,"volume":15310,"rsi_14":55.46,"sma_20":443650.0,"sma_60":443891.67,"sma_120":419104.17},{"date":"2025-12-01","open":442810,"high":442810,"low":422637,"close":429033,"volume":36309,"rsi_14":54.04,"sma_20":443950.0,"sma_60":444016.67,"sma_120":419233.33},{"date":"2025-12-02","open":426081,"high":428541,"low":421653,"close":428049,"volume":25242,"rsi_14":51.54,"sma_20":443550.0,"sma_60":444100.0,"sma_120":419516.67},{"date":"2025-12-03","open":428049,"high":429033,"low":423621,"close":427557,"volume":18781,"rsi_14":50.22,"sma_20":443525.0,"sma_60":444233.33,"sma_120":419820.83},{"date":"2025-12-04","open":426573,"high":426573,"low":419685,"close":424113,"volume":37585,"rsi_14":54.11,"sma_20":443650.0,"sma_60":444300.0,"sma_120":420075.0},{"date":"2025-12-05","open":425097,"high":427065,"low":421653,"close":424605,"volume":17917,"rsi_14":26.36,"sma_20":444025.0,"sma_60":444425.0,"sma_120":420358.33},{"date":"2025-12-08","open":424605,"high":430017,"low":421653,"close":424113,"volume":29794,"rsi_14":26.56,"sma_20":443850.0,"sma_60":444725.0,"sma_120":420683.33},{"date":"2025-12-09","open":426081,"high":430017,"low":424113,"close":428541,"volume":18439,"rsi_14":22.31,"sma_20":444300.0,"sma_60":445183.33,"sma_120":421008.33},{"date":"2025-12-10","open":430017,"high":430509,"low":425097,"close":428049,"volume":13735,"rsi_14":18.1,"sma_20":444475.0,"sma_60":445608.33,"sma_120":421337.5},{"date":"2025-12-11","open":430017,"high":430017,"low":421899,"close":423621,"volume":23509,"rsi_14":19.09,"sma_20":444300.0,"sma_60":444650.0,"sma_120":421679.17},{"date":"2025-12-12","open":425097,"high":429033,"low":422637,"close":423129,"volume":18740,"rsi_14":23.33,"sma_20":444675.0,"sma_60":443116.67,"sma_120":421995.83},{"date":"2025-12-15","open":424113,"high":434937,"low":422145,"close":423621,"volume":36851,"rsi_14":33.33,"sma_20":443100.0,"sma_60":441775.0,"sma_120":422295.83},{"date":"2025-12-16","open":424113,"high":427065,"low":418701,"close":421161,"volume":26563,"rsi_14":22.22,"sma_20":441450.0,"sma_60":440741.67,"sma_120":422554.17},{"date":"2025-12-17","open":423129,"high":424113,"low":420177,"close":422145,"volume":17202,"rsi_14":20.97,"sma_20":439450.0,"sma_60":440000.0,"sma_120":422804.17},{"date":"2025-12-18","open":419193,"high":423621,"low":417225,"close":423129,"volume":21426,"rsi_14":23.44,"sma_20":437350.0,"sma_60":439141.67,"sma_120":423087.5},{"date":"2025-12-19","open":424113,"high":424113,"low":419685,"close":424113,"volume":12659,"rsi_14":38.64,"sma_20":435675.0,"sma_60":438375.0,"sma_120":423408.33},{"date":"2025-12-22","open":426573,"high":428541,"low":422637,"close":428049,"volume":18772,"rsi_14":50.0,"sma_20":434725.0,"sma_60":437925.0,"sma_120":423762.5},{"date":"2025-12-23","open":428049,"high":432477,"low":425097,"close":426573,"volume":15959,"rsi_14":48.08,"sma_20":434325.0,"sma_60":437558.33,"sma_120":424100.0},{"date":"2025-12-24","open":428049,"high":446746,"low":426573,"close":437397,"volume":51873,"rsi_14":70.15,"sma_20":434275.0,"sma_60":437450.0,"sma_120":424487.5},{"date":"2025-12-26","open":438381,"high":440842,"low":425097,"close":426081,"volume":24685,"rsi_14":51.69,"sma_20":433575.0,"sma_60":437266.67,"sma_120":424725.0},{"date":"2025-12-29","open":425589,"high":428049,"low":421653,"close":427065,"volume":15141,"rsi_14":53.33,"sma_20":432925.0,"sma_60":437216.67,"sma_120":424970.83},{"date":"2025-12-30","open":425589,"high":427065,"low":422145,"close":425589,"volume":8794,"rsi_14":46.43,"sma_20":432750.0,"sma_60":437116.67,"sma_120":425279.17},{"date":"2026-01-02","open":425097,"high":427557,"low":421653,"close":421653,"volume":18185,"rsi_14":42.86,"sma_20":432425.0,"sma_60":437066.67,"sma_120":425475.0},{"date":"2026-01-05","open":422637,"high":424113,"low":418209,"close":420669,"volume":22562,"rsi_14":46.43,"sma_20":432075.0,"sma_60":436766.67,"sma_120":425750.0},{"date":"2026-01-06","open":420669,"high":421161,"low":412305,"close":413289,"volume":59617,"rsi_14":39.8,"sma_20":431525.0,"sma_60":436291.67,"sma_120":425954.17},{"date":"2026-01-07","open":415749,"high":416733,"low":400989,"close":407877,"volume":47590,"rsi_14":35.19,"sma_20":430675.0,"sma_60":435766.67,"sma_120":426079.17},{"date":"2026-01-08","open":408861,"high":409353,"low":394101,"close":399021,"volume":62338,"rsi_14":31.4,"sma_20":429400.0,"sma_60":435150.0,"sma_120":426120.83},{"date":"2026-01-09","open":398529,"high":402957,"low":398529,"close":400005,"volume":17977,"rsi_14":31.4,"sma_20":427950.0,"sma_60":434775.0,"sma_120":426004.17},{"date":"2026-01-12","open":401481,"high":403941,"low":397545,"close":402465,"volume":19780,"rsi_14":33.06,"sma_20":426650.0,"sma_60":434383.33,"sma_120":425933.33},{"date":"2026-01-13","open":403941,"high":406893,"low":400497,"close":406893,"volume":23493,"rsi_14":36.64,"sma_20":425800.0,"sma_60":434158.33,"sma_120":425945.83},{"date":"2026-01-14","open":409353,"high":412797,"low":406893,"close":410337,"volume":28159,"rsi_14":36.15,"sma_20":425150.0,"sma_60":433950.0,"sma_120":426000.0},{"date":"2026-01-15","open":410337,"high":412305,"low":405417,"close":408369,"volume":32620,"rsi_14":35.88,"sma_20":424375.0,"sma_60":433666.67,"sma_120":426037.5},{"date":"2026-01-16","open":408369,"high":410829,"low":404925,"close":405909,"volume":23716,"rsi_14":46.33,"sma_20":441375.0,"sma_60":442700.0,"sma_120":418575.0},{"date":"2026-01-19","open":402465,"high":406401,"low":400989,"close":405417,"volume":27974,"rsi_14":27.17,"sma_20":422750.0,"sma_60":433050.0,"sma_120":426175.0},{"date":"2026-01-20","open":402465,"high":408861,"low":402465,"close":408861,"volume":23061,"rsi_14":30.93,"sma_20":422025.0,"sma_60":432733.33,"sma_120":426320.83},{"date":"2026-01-21","open":406893,"high":406893,"low":396561,"close":399513,"volume":37586,"rsi_14":26.55,"sma_20":420775.0,"sma_60":432350.0,"sma_120":426470.83},{"date":"2026-01-22","open":399513,"high":409353,"low":398037,"close":403449,"volume":41935,"rsi_14":33.63,"sma_20":419525.0,"sma_60":431966.67,"sma_120":426654.17},{"date":"2026-01-23","open":404433,"high":405417,"low":400005,"close":405417,"volume":29066,"rsi_14":36.52,"sma_20":418450.0,"sma_60":431516.67,"sma_120":426900.0},{"date":"2026-01-26","open":402957,"high":405417,"low":400989,"close":401973,"volume":22308,"rsi_14":39.25,"sma_20":416650.0,"sma_60":431083.33,"sma_120":427120.83},{"date":"2026-01-27","open":401973,"high":403941,"low":399513,"close":401481,"volume":26392,"rsi_14":43.3,"sma_20":415400.0,"sma_60":430691.67,"sma_120":427337.5},{"date":"2026-01-28","open":401973,"high":407385,"low":400989,"close":402957,"volume":28443,"rsi_14":54.88,"sma_20":414175.0,"sma_60":430250.0,"sma_120":427525.0},{"date":"2026-01-29","open":401973,"high":403941,"low":396561,"close":402957,"volume":41558,"rsi_14":53.75,"sma_20":413025.0,"sma_60":429908.33,"sma_120":427745.83},{"date":"2026-01-30","open":402957,"high":404433,"low":399021,"close":400989,"volume":29728,"rsi_14":48.1,"sma_20":411975.0,"sma_60":429316.67,"sma_120":427933.33},{"date":"2026-02-02","open":402957,"high":402957,"low":394593,"close":397545,"volume":34683,"rsi_14":37.66,"sma_20":410800.0,"sma_60":428800.0,"sma_120":428116.67},{"date":"2026-02-03","open":399513,"high":407385,"low":396069,"close":406893,"volume":37856,"rsi_14":46.07,"sma_20":410475.0,"sma_60":428550.0,"sma_120":428358.33},{"date":"2026-02-04","open":404925,"high":412305,"low":404925,"close":411813,"volume":28028,"rsi_14":44.74,"sma_20":440500.0,"sma_60":442841.67,"sma_120":418579.17},{"date":"2026-02-05","open":411813,"high":427557,"low":411813,"close":419193,"volume":75550,"rsi_14":49.83,"sma_20":440300.0,"sma_60":442800.0,"sma_120":418625.0},{"date":"2026-02-06","open":412305,"high":414765,"low":404925,"close":413289,"volume":26726,"rsi_14":46.23,"sma_20":439150.0,"sma_60":442633.33,"sma_120":418783.33},{"date":"2026-02-09","open":417225,"high":422637,"low":414273,"close":420669,"volume":24995,"rsi_14":47.94,"sma_20":438775.0,"sma_60":442650.0,"sma_120":419029.17},{"date":"2026-02-10","open":425589,"high":440350,"low":421653,"close":434445,"volume":57710,"rsi_14":55.94,"sma_20":439425.0,"sma_60":442891.67,"sma_120":419370.83},{"date":"2026-02-11","open":439858,"high":439858,"low":430509,"close":433461,"volume":28882,"rsi_14":41.15,"sma_20":440250.0,"sma_60":443166.67,"sma_120":419729.17},{"date":"2026-02-12","open":436905,"high":447730,"low":434445,"close":445270,"volume":49090,"rsi_14":46.79,"sma_20":441150.0,"sma_60":443825.0,"sma_120":420233.33},{"date":"2026-02-13","open":448714,"high":449206,"low":440350,"close":443302,"volume":34705,"rsi_14":42.69,"sma_20":442350.0,"sma_60":444533.33,"sma_120":420683.33},{"date":"2026-02-19","open":439858,"high":439858,"low":431493,"close":439366,"volume":34216,"rsi_14":40.0,"sma_20":443100.0,"sma_60":445150.0,"sma_120":421108.33},{"date":"2026-02-20","open":436413,"high":441826,"low":434445,"close":435429,"volume":22303,"rsi_14":41.13,"sma_20":443525.0,"sma_60":444391.67,"sma_120":421550.0},{"date":"2026-02-23","open":437397,"high":452158,"low":437397,"close":450190,"volume":40930,"rsi_14":51.36,"sma_20":445275.0,"sma_60":443316.67,"sma_120":422095.83},{"date":"2026-02-24","open":448714,"high":449698,"low":440842,"close":445762,"volume":21299,"rsi_14":54.77,"sma_20":444825.0,"sma_60":442350.0,"sma_120":422583.33},{"date":"2026-02-25","open":446746,"high":446746,"low":439366,"close":441334,"volume":33947,"rsi_14":73.06,"sma_20":429275.0,"sma_60":427350.0,"sma_120":434670.83},{"date":"2026-02-26","open":441826,"high":441826,"low":425589,"close":427065,"volume":46562,"rsi_14":60.49,"sma_20":442450.0,"sma_60":441000.0,"sma_120":423304.17},{"date":"2026-02-27","open":428541,"high":429033,"low":418209,"close":423129,"volume":26326,"rsi_14":55.72,"sma_20":431650.0,"sma_60":426875.0,"sma_120":435075.0},{"date":"2026-03-03","open":415749,"high":420669,"low":411813,"close":412305,"volume":28656,"rsi_14":46.63,"sma_20":432125.0,"sma_60":426408.33,"sma_120":435150.0},{"date":"2026-03-04","open":400005,"high":401481,"low":379832,"close":380816,"volume":58972,"rsi_14":37.31,"sma_20":431000.0,"sma_60":425591.67,"sma_120":434804.17},{"date":"2026-03-05","open":394101,"high":398529,"low":388688,"close":390656,"volume":33355,"rsi_14":38.49,"sma_20":430475.0,"sma_60":424958.33,"sma_120":434529.17},{"date":"2026-03-06","open":385736,"high":389672,"low":383768,"close":388196,"volume":18460,"rsi_14":30.58,"sma_20":430000.0,"sma_60":424291.67,"sma_120":434262.5},{"date":"2026-03-09","open":374912,"high":382292,"low":368516,"close":380324,"volume":22688,"rsi_14":28.91,"sma_20":428650.0,"sma_60":423550.0,"sma_120":433925.0},{"date":"2026-03-10","open":390164,"high":390656,"low":379340,"close":381308,"volume":19088,"rsi_14":22.22,"sma_20":427100.0,"sma_60":422816.67,"sma_120":433620.83},{"date":"2026-03-11","open":385736,"high":399513,"low":382784,"close":387704,"volume":23370,"rsi_14":26.75,"sma_20":425500.0,"sma_60":422200.0,"sma_120":433462.5},{"date":"2026-03-12","open":387704,"high":388688,"low":367532,"close":368024,"volume":92878,"rsi_14":23.64,"sma_20":423200.0,"sma_60":421175.0,"sma_120":433179.17},{"date":"2026-03-13","open":367040,"high":368516,"low":361136,"close":363104,"volume":34176,"rsi_14":23.47,"sma_20":420275.0,"sma_60":420075.0,"sma_120":432841.67},{"date":"2026-03-16","open":365564,"high":366056,"low":355232,"close":355724,"volume":30652,"rsi_14":13.36,"sma_20":416275.0,"sma_60":429800.0,"sma_120":422708.33},{"date":"2026-03-17","open":357200,"high":367040,"low":357200,"close":366548,"volume":20420,"rsi_14":20.73,"sma_20":412875.0,"sma_60":428575.0,"sma_120":422483.33},{"date":"2026-03-18","open":369992,"high":373928,"low":367532,"close":372452,"volume":18445,"rsi_14":24.82,"sma_20":409175.0,"sma_60":427508.33,"sma_120":422300.0},{"date":"2026-03-19","open":367040,"high":368024,"low":363104,"close":365072,"volume":19435,"rsi_14":26.14,"sma_20":405200.0,"sma_60":426541.67,"sma_120":421887.5},{"date":"2026-03-20","open":367532,"high":375896,"low":367532,"close":374420,"volume":19464,"rsi_14":32.0,"sma_20":401900.0,"sma_60":425675.0,"sma_120":421579.17},{"date":"2026-03-23","open":365072,"high":369500,"low":359660,"close":360644,"volume":18564,"rsi_14":31.32,"sma_20":398100.0,"sma_60":424666.67,"sma_120":421200.0},{"date":"2026-03-24","open":368024,"high":370484,"low":362120,"close":368024,"volume":24784,"rsi_14":44.4,"sma_20":393925.0,"sma_60":423741.67,"sma_120":420895.83},{"date":"2026-03-25","open":373928,"high":375896,"low":369992,"close":372452,"volume":12113,"rsi_14":41.63,"sma_20":390200.0,"sma_60":422850.0,"sma_120":420629.17},{"date":"2026-03-26","open":370976,"high":370976,"low":365564,"close":367532,"volume":18997,"rsi_14":40.71,"sma_20":386450.0,"sma_60":421900.0,"sma_120":420366.67},{"date":"2026-03-27","open":365072,"high":369500,"low":362120,"close":369500,"volume":13403,"rsi_14":44.86,"sma_20":383525.0,"sma_60":420975.0,"sma_120":420137.5},{"date":"2026-03-30","open":366000,"high":370000,"low":363500,"close":367000,"volume":19042,"rsi_14":41.05,"sma_20":380375.0,"sma_60":419850.0,"sma_120":419879.17},{"date":"2026-03-31","open":362500,"high":373500,"low":361000,"close":367000,"volume":18409,"rsi_14":37.5,"sma_20":377775.0,"sma_60":418816.67,"sma_120":419704.17},{"date":"2026-04-01","open":372522,"high":378000,"low":366545,"close":378000,"volume":21323,"rsi_14":52.74,"sma_20":377400.0,"sma_60":417925.0,"sma_120":419633.33},{"date":"2026-04-02","open":377000,"high":381500,"low":365500,"close":367000,"volume":20280,"rsi_14":49.07,"sma_20":375900.0,"sma_60":416725.0,"sma_120":419504.17},{"date":"2026-04-03","open":370500,"high":372500,"low":366000,"close":367000,"volume":13756,"rsi_14":52.74,"sma_20":374525.0,"sma_60":415600.0,"sma_120":419379.17},{"date":"2026-04-06","open":367000,"high":370000,"low":365000,"close":367000,"volume":11535,"rsi_14":46.93,"sma_20":373550.0,"sma_60":414525.0,"sma_120":419254.17},{"date":"2026-04-07","open":367500,"high":370000,"low":363500,"close":365500,"volume":13406,"rsi_14":42.35,"sma_20":372450.0,"sma_60":413350.0,"sma_120":419075.0},{"date":"2026-04-08","open":373500,"high":376000,"low":367500,"close":371500,"volume":20770,"rsi_14":50.3,"sma_20":371325.0,"sma_60":412375.0,"sma_120":418979.17},{"date":"2026-04-09","open":372000,"high":374500,"low":369000,"close":374500,"volume":22877,"rsi_14":46.1,"sma_20":371350.0,"sma_60":411233.33,"sma_120":418891.67},{"date":"2026-04-10","open":375000,"high":378000,"low":374000,"close":376500,"volume":12359,"rsi_14":57.69,"sma_20":371725.0,"sma_60":410258.33,"sma_120":418845.83},{"date":"2026-04-13","open":374000,"high":376500,"low":371000,"close":373500,"volume":9477,"rsi_14":49.59,"sma_20":372325.0,"sma_60":409341.67,"sma_120":418754.17},{"date":"2026-04-14","open":375500,"high":377000,"low":373000,"close":375000,"volume":11848,"rsi_14":46.96,"sma_20":372450.0,"sma_60":408525.0,"sma_120":418675.0},{"date":"2026-04-15","open":376500,"high":378000,"low":374000,"close":377000,"volume":15517,"rsi_14":53.21,"sma_20":372375.0,"sma_60":407566.67,"sma_120":418620.83},{"date":"2026-04-16","open":377500,"high":383500,"low":377500,"close":381500,"volume":25396,"rsi_14":55.26,"sma_20":372900.0,"sma_60":406816.67,"sma_120":418604.17},{"date":"2026-04-17","open":384000,"high":385000,"low":378000,"close":380000,"volume":18216,"rsi_14":63.0,"sma_20":372875.0,"sma_60":405958.33,"sma_120":418604.17},{"date":"2026-04-20","open":383500,"high":385000,"low":379000,"close":380500,"volume":20467,"rsi_14":63.37,"sma_20":373575.0,"sma_60":405066.67,"sma_120":418641.67},{"date":"2026-04-21","open":381000,"high":383500,"low":378000,"close":379000,"volume":19147,"rsi_14":49.37,"sma_20":373825.0,"sma_60":404341.67,"sma_120":418625.0},{"date":"2026-04-22","open":377500,"high":378500,"low":375500,"close":377500,"volume":16567,"rsi_14":68.42,"sma_20":373775.0,"sma_60":402933.33,"sma_120":418716.67},{"date":"2026-04-23","open":379500,"high":381500,"low":373000,"close":375500,"volume":21071,"rsi_14":63.93,"sma_20":373875.0,"sma_60":401508.33,"sma_120":418816.67},{"date":"2026-04-24","open":377500,"high":381500,"low":376000,"close":381500,"volume":13711,"rsi_14":69.86,"sma_20":374175.0,"sma_60":400050.0,"sma_120":418775.0},{"date":"2026-04-27","open":382000,"high":383500,"low":379500,"close":381000,"volume":12727,"rsi_14":71.83,"sma_20":374875.0,"sma_60":398533.33,"sma_120":418708.33},{"date":"2026-04-28","open":379500,"high":382500,"low":379000,"close":379500,"volume":15549,"rsi_14":62.9,"sma_20":375500.0,"sma_60":397116.67,"sma_120":418670.83},{"date":"2026-04-29","open":383000,"high":385000,"low":380000,"close":385000,"volume":23599,"rsi_14":65.67,"sma_20":375775.0,"sma_60":395966.67,"sma_120":418575.0},{"date":"2026-04-30","open":384000,"high":385000,"low":377000,"close":377500,"volume":20012,"rsi_14":53.62,"sma_20":377850.0,"sma_60":373508.33,"sma_120":400737.5},{"date":"2026-05-04","open":381000,"high":383000,"low":378500,"close":381000,"volume":22846,"rsi_14":59.49,"sma_20":377000.0,"sma_60":393841.67,"sma_120":418045.83},{"date":"2026-05-06","open":379500,"high":380500,"low":376000,"close":376500,"volume":21608,"rsi_14":51.76,"sma_20":377475.0,"sma_60":393225.0,"sma_120":417600.0},{"date":"2026-05-07","open":377500,"high":379500,"low":372500,"close":373500,"volume":22029,"rsi_14":45.98,"sma_20":377875.0,"sma_60":392475.0,"sma_120":417158.33},{"date":"2026-05-08","open":377000,"high":382000,"low":372500,"close":377500,"volume":22416,"rsi_14":45.35,"sma_20":378175.0,"sma_60":391666.67,"sma_120":416745.83},{"date":"2026-05-11","open":376500,"high":378500,"low":371000,"close":373000,"volume":20967,"rsi_14":42.39,"sma_20":378100.0,"sma_60":390883.33,"sma_120":416320.83},{"date":"2026-05-12","open":374000,"high":374000,"low":361000,"close":365500,"volume":22945,"rsi_14":35.85,"sma_20":377550.0,"sma_60":389850.0,"sma_120":415925.0},{"date":"2026-05-13","open":370000,"high":378500,"low":363500,"close":363500,"volume":33443,"rsi_14":35.51,"sma_20":377050.0,"sma_60":388550.0,"sma_120":415554.17},{"date":"2026-05-14","open":370500,"high":391000,"low":370000,"close":389500,"volume":72272,"rsi_14":57.69,"sma_20":377775.0,"sma_60":387700.0,"sma_120":415387.5},{"date":"2026-05-15","open":389500,"high":407500,"low":378000,"close":399000,"volume":86867,"rsi_14":63.74,"sma_20":378875.0,"sma_60":386808.33,"sma_120":414645.83},{"date":"2026-05-18","open":402500,"high":409000,"low":385000,"close":395000,"volume":47225,"rsi_14":58.08,"sma_20":379550.0,"sma_60":385883.33,"sma_120":413587.5},{"date":"2026-05-19","open":400500,"high":410000,"low":392000,"close":396500,"volume":33715,"rsi_14":59.17,"sma_20":380375.0,"sma_60":385050.0,"sma_120":412633.33},{"date":"2026-05-20","open":399500,"high":400500,"low":385000,"close":393000,"volume":31465,"rsi_14":57.8,"sma_20":381000.0,"sma_60":384225.0,"sma_120":411825.0},{"date":"2026-05-21","open":394000,"high":397000,"low":388000,"close":393500,"volume":34718,"rsi_14":55.21,"sma_20":381725.0,"sma_60":383158.33,"sma_120":411158.33},{"date":"2026-05-22","open":394500,"high":402500,"low":390000,"close":400000,"volume":25222,"rsi_14":63.98,"sma_20":382850.0,"sma_60":382275.0,"sma_120":410479.17},{"date":"2026-05-26","open":400500,"high":402000,"low":385000,"close":392500,"volume":28120,"rsi_14":56.8,"sma_20":383700.0,"sma_60":381341.67,"sma_120":409775.0},{"date":"2026-05-27","open":390000,"high":391500,"low":380000,"close":385000,"volume":21808,"rsi_14":54.86,"sma_20":383875.0,"sma_60":380525.0,"sma_120":409133.33},{"date":"2026-05-28","open":383000,"high":388000,"low":373000,"close":388000,"volume":30904,"rsi_14":58.29,"sma_20":384225.0,"sma_60":379825.0,"sma_120":408570.83},{"date":"2026-05-29","open":386000,"high":389500,"low":376000,"close":385000,"volume":29805,"rsi_14":54.34,"sma_20":384500.0,"sma_60":379258.33,"sma_120":408020.83},{"date":"2026-06-01","open":379500,"high":384000,"low":375500,"close":382000,"volume":23149,"rsi_14":55.29,"sma_20":384350.0,"sma_60":379175.0,"sma_120":407504.17},{"date":"2026-06-02","open":380500,"high":383000,"low":371000,"close":383000,"volume":21865,"rsi_14":61.15,"sma_20":384625.0,"sma_60":378941.67,"sma_120":407054.17},{"date":"2026-06-04","open":379000,"high":390000,"low":373000,"close":388500,"volume":34212,"rsi_14":65.24,"sma_20":385000.0,"sma_60":378841.67,"sma_120":406637.5},{"date":"2026-06-05","open":386000,"high":391500,"low":371000,"close":373500,"volume":27074,"rsi_14":38.73,"sma_20":384850.0,"sma_60":378625.0,"sma_120":406154.17},{"date":"2026-06-08","open":362000,"high":376500,"low":357000,"close":369500,"volume":28250,"rsi_14":27.48,"sma_20":384650.0,"sma_60":378325.0,"sma_120":405520.83},{"date":"2026-06-09","open":366000,"high":381500,"low":363500,"close":375000,"volume":19570,"rsi_14":35.07,"sma_20":384525.0,"sma_60":378008.33,"sma_120":404908.33},{"date":"2026-06-10","open":370500,"high":377000,"low":355000,"close":362500,"volume":28673,"rsi_14":28.21,"sma_20":384000.0,"sma_60":377816.67,"sma_120":404212.5},{"date":"2026-06-11","open":353500,"high":378000,"low":353500,"close":375000,"volume":44050,"rsi_14":39.66,"sma_20":384475.0,"sma_60":377916.67,"sma_120":403650.0},{"date":"2026-06-12","open":375000,"high":383500,"low":370500,"close":377500,"volume":26350,"rsi_14":41.01,"sma_20":385175.0,"sma_60":378183.33,"sma_120":403220.83},{"date":"2026-06-15","open":378000,"high":380500,"low":372500,"close":377500,"volume":19532,"rsi_14":36.36,"sma_20":384575.0,"sma_60":378266.67,"sma_120":402762.5},{"date":"2026-06-16","open":377500,"high":380000,"low":371500,"close":372000,"volume":27446,"rsi_14":37.27,"sma_20":383225.0,"sma_60":378158.33,"sma_120":402304.17},{"date":"2026-06-17","open":373500,"high":375500,"low":367500,"close":368000,"volume":13558,"rsi_14":44.09,"sma_20":375450.0,"sma_60":377833.33,"sma_120":398808.33},{"date":"2026-06-18","open":366500,"high":368000,"low":362000,"close":364000,"volume":22769,"rsi_14":34.62,"sma_20":380250.0,"sma_60":377833.33,"sma_120":401225.0},{"date":"2026-06-19","open":363500,"high":365500,"low":352000,"close":364000,"volume":42039,"rsi_14":36.0,"sma_20":378800.0,"sma_60":377791.67,"sma_120":400670.83},{"date":"2026-06-22","open":358000,"high":361000,"low":344500,"close":344500,"volume":25125,"rsi_14":29.51,"sma_20":376350.0,"sma_60":377300.0,"sma_120":399950.0},{"date":"2026-06-23","open":345000,"high":346500,"low":334000,"close":335000,"volume":25398,"rsi_14":26.0,"sma_20":373100.0,"sma_60":376575.0,"sma_120":399120.83},{"date":"2026-06-24","open":329000,"high":336000,"low":323000,"close":334000,"volume":34582,"rsi_14":21.47,"sma_20":370175.0,"sma_60":375916.67,"sma_120":398329.17},{"date":"2026-06-25","open":334000,"high":339500,"low":327000,"close":332000,"volume":37503,"rsi_14":24.85,"sma_20":367525.0,"sma_60":375191.67,"sma_120":397487.5},{"date":"2026-06-26","open":330500,"high":330500,"low":319000,"close":329500,"volume":30367,"rsi_14":25.31,"sma_20":364600.0,"sma_60":374566.67,"sma_120":396575.0},{"date":"2026-06-29","open":330500,"high":346000,"low":324500,"close":343500,"volume":30303,"rsi_14":32.4,"sma_20":362525.0,"sma_60":374175.0,"sma_120":395816.67},{"date":"2026-06-30","open":343500,"high":344000,"low":333000,"close":335500,"volume":26494,"rsi_14":34.12,"sma_20":360200.0,"sma_60":373441.67,"sma_120":395016.67},{"date":"2026-07-01","open":338000,"high":343500,"low":334000,"close":341000,"volume":15738,"rsi_14":28.21,"sma_20":358100.0,"sma_60":373008.33,"sma_120":394225.0},{"date":"2026-07-02","open":341500,"high":370000,"low":339000,"close":362000,"volume":47862,"rsi_14":41.97,"sma_20":356775.0,"sma_60":372925.0,"sma_120":393658.33},{"date":"2026-07-03","open":362000,"high":362500,"low":352500,"close":354500,"volume":18489,"rsi_14":38.94,"sma_20":355825.0,"sma_60":372716.67,"sma_120":392920.83},{"date":"2026-07-06","open":355000,"high":360000,"low":350500,"close":352500,"volume":12045,"rsi_14":40.3,"sma_20":354975.0,"sma_60":372500.0,"sma_120":392233.33},{"date":"2026-07-07","open":352500,"high":368500,"low":350000,"close":364000,"volume":34738,"rsi_14":48.15,"sma_20":354425.0,"sma_60":372375.0,"sma_120":391695.83},{"date":"2026-07-08","open":366000,"high":368000,"low":357500,"close":362000,"volume":20633,"rsi_14":49.06,"sma_20":354400.0,"sma_60":372166.67,"sma_120":391179.17},{"date":"2026-07-09","open":362500,"high":363000,"low":348000,"close":349500,"volume":22208,"rsi_14":43.88,"sma_20":353125.0,"sma_60":371716.67,"sma_120":390470.83},{"date":"2026-07-10","open":353000,"high":365000,"low":352500,"close":356000,"volume":21355,"rsi_14":55.45,"sma_20":352050.0,"sma_60":371425.0,"sma_120":389883.33},{"date":"2026-07-13","open":358500,"high":368000,"low":355000,"close":356000,"volume":16379,"rsi_14":60.94,"sma_20":350975.0,"sma_60":371108.33,"sma_120":389254.17},{"date":"2026-07-14","open":362500,"high":362500,"low":348000,"close":350500,"volume":27443,"rsi_14":58.21,"sma_20":349900.0,"sma_60":370666.67,"sma_120":388558.33},{"date":"2026-07-15","open":354000,"high":357000,"low":339000,"close":342500,"volume":25750,"rsi_14":54.93,"sma_20":348625.0,"sma_60":370016.67,"sma_120":387891.67},{"date":"2026-07-16","open":345000,"high":353000,"low":341500,"close":349500,"volume":15810,"rsi_14":59.01,"sma_20":347900.0,"sma_60":369508.33,"sma_120":386954.17},{"date":"2026-07-20","open":349000,"high":349500,"low":337000,"close":349000,"volume":13561,"rsi_14":52.82,"sma_20":347150.0,"sma_60":368983.33,"sma_120":386020.83},{"date":"2026-07-21","open":347000,"high":352500,"low":344000,"close":348500,"volume":15426,"rsi_14":57.22,"sma_20":347350.0,"sma_60":368475.0,"sma_120":385016.67},{"date":"2026-07-22","open":350000,"high":353000,"low":347500,"close":351000,"volume":12729,"rsi_14":55.75,"sma_20":348150.0,"sma_60":368033.33,"sma_120":384008.33},{"date":"2026-07-23","open":349500,"high":365000,"low":349500,"close":364000,"volume":23111,"rsi_14":51.27,"sma_20":349650.0,"sma_60":367841.67,"sma_120":383170.83},{"date":"2026-07-24","open":360000,"high":378500,"low":358500,"close":367500,"volume":34467,"rsi_14":58.67,"sma_20":351425.0,"sma_60":367608.33,"sma_120":382450.0},{"date":"2026-07-27","open":368500,"high":384500,"low":368000,"close":376500,"volume":25766,"rsi_14":64.63,"sma_20":353775.0,"sma_60":367533.33,"sma_120":381908.33},{"date":"2026-07-28","open":373500,"high":385000,"low":361000,"close":377000,"volume":40165,"rsi_14":59.15,"sma_20":355450.0,"sma_60":367491.67,"sma_120":381337.5},{"date":"2026-07-29","open":378500,"high":398500,"low":372500,"close":377500,"volume":54794,"rsi_14":61.15,"sma_20":357550.0,"sma_60":367366.67,"sma_120":381045.83},{"date":"2026-07-30","open":377500,"high":392000,"low":377000,"close":387000,"volume":34690,"rsi_14":78.2,"sma_20":359850.0,"sma_60":367525.0,"sma_120":380875.0},{"date":"2026-07-31","open":385000,"high":386000,"low":372000,"close":383000,"volume":27520,"rsi_14":71.09,"sma_20":360900.0,"sma_60":367558.33,"sma_120":380700.0},{"date":"2026-08-03","open":377000,"high":387500,"low":372500,"close":375000,"volume":18847,"rsi_14":63.19,"sma_20":361925.0,"sma_60":367533.33,"sma_120":380379.17},{"date":"2026-08-04","open":372500,"high":379000,"low":372500,"close":376500,"volume":13824,"rsi_14":69.12,"sma_20":363125.0,"sma_60":367583.33,"sma_120":380029.17},{"date":"2026-08-05","open":377500,"high":382500,"low":375000,"close":376500,"volume":14732,"rsi_14":78.33,"sma_20":363750.0,"sma_60":367566.67,"sma_120":379616.67},{"date":"2026-08-06","open":376500,"high":390000,"low":376500,"close":390000,"volume":18424,"rsi_14":80.45,"sma_20":365150.0,"sma_60":367850.0,"sma_120":379366.67},{"date":"2026-08-07","open":387000,"high":406500,"low":387000,"close":405000,"volume":36408,"rsi_14":84.57,"sma_20":367925.0,"sma_60":368508.33,"sma_120":379179.17},{"date":"2026-08-10","open":402500,"high":405000,"low":396000,"close":397000,"volume":17862,"rsi_14":77.4,"sma_20":369975.0,"sma_60":369066.67,"sma_120":378808.33},{"date":"2026-08-11","open":399500,"high":405000,"low":394000,"close":395500,"volume":18206,"rsi_14":75.43,"sma_20":371950.0,"sma_60":369166.67,"sma_120":378433.33},{"date":"2026-08-12","open":395500,"high":399000,"low":386500,"close":390000,"volume":22191,"rsi_14":66.25,"sma_20":373925.0,"sma_60":369016.67,"sma_120":377912.5},{"date":"2026-08-13","open":390000,"high":394000,"low":387000,"close":389500,"volume":26698,"rsi_14":64.29,"sma_20":376275.0,"sma_60":368925.0,"sma_120":377404.17},{"date":"2026-08-14","open":388000,"high":440000,"low":387000,"close":437500,"volume":154401,"rsi_14":76.29,"sma_20":380675.0,"sma_60":369608.33,"sma_120":377329.17},{"date":"2026-08-18","open":430500,"high":452000,"low":416500,"close":420000,"volume":63405,"rsi_14":66.17,"sma_20":384225.0,"sma_60":370058.33,"sma_120":377141.67},{"date":"2026-08-19","open":423500,"high":438000,"low":417000,"close":432500,"volume":41826,"rsi_14":68.97,"sma_20":388425.0,"sma_60":370708.33,"sma_120":376933.33},{"date":"2026-08-20","open":428500,"high":451000,"low":424000,"close":441000,"volume":45936,"rsi_14":68.75,"sma_20":392925.0,"sma_60":371391.67,"sma_120":376833.33},{"date":"2026-08-21","open":438500,"high":441000,"low":427500,"close":432500,"volume":23944,"rsi_14":66.67,"sma_20":396350.0,"sma_60":372058.33,"sma_120":376700.0},{"date":"2026-08-24","open":427000,"high":457500,"low":426000,"close":455500,"volume":51099,"rsi_14":74.62,"sma_20":400750.0,"sma_60":373233.33,"sma_120":376879.17},{"date":"2026-08-25","open":450000,"high":456000,"low":445500,"close":451000,"volume":28055,"rsi_14":72.37,"sma_20":404475.0,"sma_60":374283.33,"sma_120":377054.17},{"date":"2026-08-26","open":449000,"high":460000,"low":443000,"close":459000,"volume":35927,"rsi_14":73.64,"sma_20":408575.0,"sma_60":375516.67,"sma_120":377387.5},{"date":"2026-08-27","open":450500,"high":451000,"low":425500,"close":427000,"volume":47437,"rsi_14":59.59,"sma_20":411050.0,"sma_60":376266.67,"sma_120":377720.83},{"date":"2026-08-28","open":428500,"high":452000,"low":422000,"close":450500,"volume":50358,"rsi_14":61.29,"sma_20":414225.0,"sma_60":377391.67,"sma_120":378166.67},{"date":"2026-08-31","open":448000,"high":459000,"low":440000,"close":443500,"volume":46416,"rsi_14":61.6,"sma_20":417250.0,"sma_60":378308.33,"sma_120":378575.0},{"date":"2026-09-01","open":440500,"high":458000,"low":425500,"close":441500,"volume":21786,"rsi_14":61.44,"sma_20":420575.0,"sma_60":379441.67,"sma_120":379033.33},{"date":"2026-09-02","open":435000,"high":441500,"low":432000,"close":437500,"volume":31603,"rsi_14":61.9,"sma_20":423625.0,"sma_60":380575.0,"sma_120":379450.0},{"date":"2026-09-03","open":434000,"high":442500,"low":424000,"close":430500,"volume":23820,"rsi_14":59.95,"sma_20":426325.0,"sma_60":381500.0,"sma_120":379754.17},{"date":"2026-09-04","open":432000,"high":432000,"low":421500,"close":430000,"volume":23388,"rsi_14":47.63,"sma_20":428325.0,"sma_60":382625.0,"sma_120":380220.83},{"date":"2026-09-07","open":424500,"high":427000,"low":411500,"close":415000,"volume":40153,"rsi_14":48.4,"sma_20":428825.0,"sma_60":383291.67,"sma_120":380604.17},{"date":"2026-09-08","open":418500,"high":420000,"low":411500,"close":417000,"volume":16313,"rsi_14":44.67,"sma_20":429825.0,"sma_60":383950.0,"sma_120":381066.67},{"date":"2026-09-09","open":416500,"high":421500,"low":412500,"close":413500,"volume":14238,"rsi_14":40.21,"sma_20":430725.0,"sma_60":384550.0,"sma_120":381408.33},{"date":"2026-09-10","open":412000,"high":414000,"low":405500,"close":412500,"volume":13337,"rsi_14":42.48,"sma_20":431850.0,"sma_60":385225.0,"sma_120":381691.67},{"date":"2026-09-11","open":405500,"high":415000,"low":403000,"close":414500,"volume":19463,"rsi_14":31.7,"sma_20":433100.0,"sma_60":386000.0,"sma_120":382054.17},{"date":"2026-09-14","open":410500,"high":419000,"low":407000,"close":414500,"volume":27864,"rsi_14":33.02,"sma_20":431950.0,"sma_60":386841.67,"sma_120":382337.5},{"date":"2026-09-15","open":412000,"high":416000,"low":407500,"close":409000,"volume":18767,"rsi_14":26.19,"sma_20":431400.0,"sma_60":387591.67,"sma_120":382691.67},{"date":"2026-09-16","open":408000,"high":408000,"low":395000,"close":398500,"volume":19646,"rsi_14":32.93,"sma_20":429700.0,"sma_60":388491.67,"sma_120":382895.83},{"date":"2026-09-17","open":400500,"high":400500,"low":390500,"close":398000,"volume":31002,"rsi_14":6.61,"sma_20":427550.0,"sma_60":389541.67,"sma_120":383058.33},{"date":"2026-09-18","open":398000,"high":398500,"low":386500,"close":392500,"volume":82488,"rsi_14":6.78,"sma_20":425550.0,"sma_60":390516.67,"sma_120":383216.67},{"date":"2026-09-21","open":389000,"high":399000,"low":387000,"close":395000,"volume":24837,"rsi_14":10.92,"sma_20":422525.0,"sma_60":391566.67,"sma_120":383379.17},{"date":"2026-09-22","open":395500,"high":395500,"low":389500,"close":390500,"volume":13325,"rsi_14":10.83,"sma_20":419500.0,"sma_60":392583.33,"sma_120":383575.0},{"date":"2026-09-23","open":392000,"high":394000,"low":388000,"close":391500,"volume":15333,"rsi_14":13.89,"sma_20":416125.0,"sma_60":393383.33,"sma_120":383779.17},{"date":"2026-09-28","open":390000,"high":398500,"low":386500,"close":394500,"volume":16205,"rsi_14":18.58,"sma_20":414500.0,"sma_60":394366.67,"sma_120":383904.17},{"date":"2026-09-29","open":397500,"high":412000,"low":395000,"close":408500,"volume":27583,"rsi_14":44.14,"sma_20":412400.0,"sma_60":395491.67,"sma_120":384250.0},{"date":"2026-09-30","open":409500,"high":410000,"low":401000,"close":404000,"volume":15446,"rsi_14":38.79,"sma_20":410425.0,"sma_60":396191.67,"sma_120":384558.33},{"date":"2026-10-01","open":404000,"high":410000,"low":400000,"close":403000,"volume":21366,"rsi_14":40.54,"sma_20":408500.0,"sma_60":397000.0,"sma_120":384858.33},{"date":"2026-10-02","open":404000,"high":404500,"low":394500,"close":402000,"volume":12192,"rsi_14":40.54,"sma_20":406725.0,"sma_60":397825.0,"sma_120":385162.5},{"date":"2026-10-06","open":404000,"high":404000,"low":391000,"close":396500,"volume":13762,"rsi_14":34.75,"sma_20":405025.0,"sma_60":398366.67,"sma_120":385370.83},{"date":"2026-10-07","open":395000,"high":404000,"low":393500,"close":399000,"volume":15072,"rsi_14":37.4,"sma_20":403475.0,"sma_60":398983.33,"sma_120":385575.0},{"date":"2026-10-08","open":396500,"high":403500,"low":393500,"close":394500,"volume":17322,"rsi_14":38.02,"sma_20":402450.0,"sma_60":399733.33,"sma_120":385725.0},{"date":"2026-10-12","open":393500,"high":406000,"low":393500,"close":399500,"volume":18909,"rsi_14":50.91,"sma_20":401575.0,"sma_60":400458.33,"sma_120":385941.67},{"date":"2026-10-13","open":399500,"high":404500,"low":393000,"close":399000,"volume":23512,"rsi_14":50.91,"sma_20":400850.0,"sma_60":401175.0,"sma_120":386141.67},{"date":"2026-10-14","open":401000,"high":404000,"low":390000,"close":393000,"volume":25108,"rsi_14":50.45,"sma_20":399875.0,"sma_60":401883.33,"sma_120":386275.0},{"date":"2026-10-15","open":387500,"high":406500,"low":386500,"close":403000,"volume":38498,"rsi_14":56.35,"sma_20":399300.0,"sma_60":402891.67,"sma_120":386454.17},{"date":"2026-10-16","open":402000,"high":422000,"low":402000,"close":410500,"volume":33863,"rsi_14":65.15,"sma_20":399100.0,"sma_60":403908.33,"sma_120":386708.33},{"date":"2026-10-19","open":410500,"high":415000,"low":405500,"close":407000,"volume":35561,"rsi_14":61.31,"sma_20":399000.0,"sma_60":404875.0,"sma_120":386929.17},{"date":"2026-10-20","open":405500,"high":422000,"low":404500,"close":408500,"volume":28320,"rsi_14":60.45,"sma_20":399500.0,"sma_60":405875.0,"sma_120":387175.0},{"date":"2026-10-21","open":408000,"high":414500,"low":404000,"close":407000,"volume":21128,"rsi_14":48.62,"sma_20":399950.0,"sma_60":406808.33,"sma_120":387420.83},{"date":"2026-10-22","open":404000,"high":411000,"low":395000,"close":395000,"volume":23954,"rsi_14":42.74,"sma_20":400075.0,"sma_60":407325.0,"sma_120":387583.33},{"date":"2026-10-23","open":400975,"high":411037,"low":395944,"close":401000,"volume":33103}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":32382.083590984053,"pbr":0.81,"per":12.38,"roa":1.33,"roe":1.82,"grade":"C","comment":"PER 12.43배, ROE 1.82%","revenue":3643646105368.0,"analysis":"PER 12.4배입니다. ROE 1.8%입니다. 시가총액 2.45조. 매출 3.64조, 영업이익 2144.06억.","eps_basis":"TTM","debt_ratio":0.3691190031142376,"market_cap":2439137036000,"net_income":196824899887.0,"total_debt":1111294749163.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.52,"total_assets":4121962690361.0,"total_equity":3010667941198.0,"profit_margin":5.4,"revenue_basis":"TTM","dividend_yield":1.58,"net_income_basis":"TTM","operating_income":214405832636.0,"operating_margin":5.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":401000.0,"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":292000.0},{"date":"2016-10-25","close":294500.0},{"date":"2016-10-26","close":294000.0},{"date":"2016-10-27","close":294000.0},{"date":"2016-10-28","close":301500.0},{"date":"2016-10-31","close":288000.0},{"date":"2016-11-01","close":292000.0},{"date":"2016-11-02","close":285000.0},{"date":"2016-11-03","close":301500.0},{"date":"2016-11-04","close":305000.0},{"date":"2016-11-07","close":304500.0},{"date":"2016-11-08","close":303000.0},{"date":"2016-11-09","close":304000.0},{"date":"2016-11-10","close":306500.0},{"date":"2016-11-11","close":301000.0},{"date":"2016-11-14","close":302000.0},{"date":"2016-11-15","close":332500.0},{"date":"2016-11-16","close":336500.0},{"date":"2016-11-17","close":335500.0},{"date":"2016-11-18","close":331000.0},{"date":"2016-11-21","close":318500.0},{"date":"2016-11-22","close":326500.0},{"date":"2016-11-23","close":318000.0},{"date":"2016-11-24","close":318500.0},{"date":"2016-11-25","close":318000.0},{"date":"2016-11-28","close":308000.0},{"date":"2016-11-29","close":330000.0},{"date":"2016-11-30","close":325500.0},{"date":"2016-12-01","close":331000.0},{"date":"2016-12-02","close":325500.0},{"date":"2016-12-05","close":321500.0},{"date":"2016-12-06","close":332500.0},{"date":"2016-12-07","close":336500.0},{"date":"2016-12-08","close":339000.0},{"date":"2016-12-09","close":337500.0},{"date":"2016-12-12","close":334500.0},{"date":"2016-12-13","close":337500.0},{"date":"2016-12-14","close":337000.0},{"date":"2016-12-15","close":338000.0},{"date":"2016-12-16","close":341500.0},{"date":"2016-12-19","close":346000.0},{"date":"2016-12-20","close":349000.0},{"date":"2016-12-21","close":341000.0},{"date":"2016-12-22","close":344000.0},{"date":"2016-12-23","close":336000.0},{"date":"2016-12-26","close":331000.0},{"date":"2016-12-27","close":330500.0},{"date":"2016-12-28","close":336000.0},{"date":"2016-12-29","close":332500.0},{"date":"2017-01-02","close":325500.0},{"date":"2017-01-03","close":319500.0},{"date":"2017-01-04","close":321000.0},{"date":"2017-01-05","close":326000.0},{"date":"2017-01-06","close":326000.0},{"date":"2017-01-09","close":320500.0},{"date":"2017-01-10","close":317500.0},{"date":"2017-01-11","close":320500.0},{"date":"2017-01-12","close":321500.0},{"date":"2017-01-13","close":329000.0},{"date":"2017-01-16","close":330500.0},{"date":"2017-01-17","close":323500.0},{"date":"2017-01-18","close":324000.0},{"date":"2017-01-19","close":321000.0},{"date":"2017-01-20","close":323500.0},{"date":"2017-01-23","close":321000.0},{"date":"2017-01-24","close":322000.0},{"date":"2017-01-25","close":315000.0},{"date":"2017-01-26","close":315500.0},{"date":"2017-01-31","close":318000.0},{"date":"2017-02-01","close":326000.0},{"date":"2017-02-02","close":345500.0},{"date":"2017-02-03","close":340500.0},{"date":"2017-02-06","close":357000.0},{"date":"2017-02-07","close":351000.0},{"date":"2017-02-08","close":350500.0},{"date":"2017-02-09","close":346500.0},{"date":"2017-02-10","close":342000.0},{"date":"2017-02-13","close":346500.0},{"date":"2017-02-14","close":345000.0},{"date":"2017-02-15","close":343500.0},{"date":"2017-02-16","close":342000.0},{"date":"2017-02-17","close":347500.0},{"date":"2017-02-20","close":342500.0},{"date":"2017-02-21","close":340000.0},{"date":"2017-02-22","close":339000.0},{"date":"2017-02-23","close":316000.0},{"date":"2017-02-24","close":322500.0},{"date":"2017-02-27","close":318000.0},{"date":"2017-02-28","close":315000.0},{"date":"2017-03-02","close":307000.0},{"date":"2017-03-03","close":305000.0},{"date":"2017-03-06","close":304000.0},{"date":"2017-03-07","close":307000.0},{"date":"2017-03-08","close":303000.0},{"date":"2017-03-09","close":304500.0},{"date":"2017-03-10","close":303000.0},{"date":"2017-03-13","close":303000.0},{"date":"2017-03-14","close":300500.0},{"date":"2017-03-15","close":299000.0},{"date":"2017-03-16","close":297500.0},{"date":"2017-03-17","close":296500.0},{"date":"2017-03-20","close":293500.0},{"date":"2017-03-21","close":290500.0},{"date":"2017-03-22","close":292000.0},{"date":"2017-03-23","close":293000.0},{"date":"2017-03-24","close":302500.0},{"date":"2017-03-27","close":300000.0},{"date":"2017-03-28","close":300000.0},{"date":"2017-03-29","close":296500.0},{"date":"2017-03-30","close":302000.0},{"date":"2017-03-31","close":299000.0},{"date":"2017-04-03","close":310000.0},{"date":"2017-04-04","close":314500.0},{"date":"2017-04-05","close":312000.0},{"date":"2017-04-06","close":318500.0},{"date":"2017-04-07","close":318000.0},{"date":"2017-04-10","close":316000.0},{"date":"2017-04-11","close":317000.0},{"date":"2017-04-12","close":313500.0},{"date":"2017-04-13","close":320000.0},{"date":"2017-04-14","close":317500.0},{"date":"2017-04-17","close":319500.0},{"date":"2017-04-18","close":320500.0},{"date":"2017-04-19","close":327000.0},{"date":"2017-04-20","close":328500.0},{"date":"2017-04-21","close":323000.0},{"date":"2017-04-24","close":323500.0},{"date":"2017-04-25","close":319500.0},{"date":"2017-04-26","close":320500.0},{"date":"2017-04-27","close":315000.0},{"date":"2017-04-28","close":317000.0},{"date":"2017-05-02","close":325000.0},{"date":"2017-05-04","close":320500.0},{"date":"2017-05-08","close":333500.0},{"date":"2017-05-10","close":339000.0},{"date":"2017-05-11","close":338500.0},{"date":"2017-05-12","close":329500.0},{"date":"2017-05-15","close":331500.0},{"date":"2017-05-16","close":340000.0},{"date":"2017-05-17","close":339500.0},{"date":"2017-05-18","close":336000.0},{"date":"2017-05-19","close":335500.0},{"date":"2017-05-22","close":344000.0},{"date":"2017-05-23","close":343000.0},{"date":"2017-05-24","close":339500.0},{"date":"2017-05-25","close":337000.0},{"date":"2017-05-26","close":337500.0},{"date":"2017-05-29","close":340500.0},{"date":"2017-05-30","close":348500.0},{"date":"2017-05-31","close":347000.0},{"date":"2017-06-01","close":354000.0},{"date":"2017-06-02","close":353000.0},{"date":"2017-06-05","close":352500.0},{"date":"2017-06-07","close":349000.0},{"date":"2017-06-08","close":361500.0},{"date":"2017-06-09","close":367000.0},{"date":"2017-06-12","close":360500.0},{"date":"2017-06-13","close":364000.0},{"date":"2017-06-14","close":354000.0},{"date":"2017-06-15","close":356000.0},{"date":"2017-06-16","close":355500.0},{"date":"2017-06-19","close":358000.0},{"date":"2017-06-20","close":349000.0},{"date":"2017-06-21","close":355000.0},{"date":"2017-06-22","close":345500.0},{"date":"2017-06-23","close":350000.0},{"date":"2017-06-26","close":350000.0},{"date":"2017-06-27","close":349500.0},{"date":"2017-06-28","close":345500.0},{"date":"2017-06-29","close":335000.0},{"date":"2017-06-30","close":337500.0},{"date":"2017-07-03","close":335500.0},{"date":"2017-07-04","close":335500.0},{"date":"2017-07-05","close":330000.0},{"date":"2017-07-06","close":331000.0},{"date":"2017-07-07","close":322000.0},{"date":"2017-07-10","close":317500.0},{"date":"2017-07-11","close":317000.0},{"date":"2017-07-12","close":314000.0},{"date":"2017-07-13","close":314500.0},{"date":"2017-07-14","close":318000.0},{"date":"2017-07-17","close":323500.0},{"date":"2017-07-18","close":322000.0},{"date":"2017-07-19","close":325000.0},{"date":"2017-07-20","close":318500.0},{"date":"2017-07-21","close":320000.0},{"date":"2017-07-24","close":324500.0},{"date":"2017-07-25","close":324000.0},{"date":"2017-07-26","close":325500.0},{"date":"2017-07-27","close":325500.0},{"date":"2017-07-28","close":318500.0},{"date":"2017-07-31","close":319500.0},{"date":"2017-08-01","close":325000.0},{"date":"2017-08-02","close":322500.0},{"date":"2017-08-03","close":317500.0},{"date":"2017-08-04","close":315500.0},{"date":"2017-08-07","close":314500.0},{"date":"2017-08-08","close":316000.0},{"date":"2017-08-09","close":315500.0},{"date":"2017-08-10","close":324000.0},{"date":"2017-08-11","close":324000.0},{"date":"2017-08-14","close":319500.0},{"date":"2017-08-16","close":333500.0},{"date":"2017-08-17","close":335500.0},{"date":"2017-08-18","close":339000.0},{"date":"2017-08-21","close":333500.0},{"date":"2017-08-22","close":332000.0},{"date":"2017-08-23","close":327500.0},{"date":"2017-08-24","close":327500.0},{"date":"2017-08-25","close":323000.0},{"date":"2017-08-28","close":331000.0},{"date":"2017-08-29","close":329500.0},{"date":"2017-08-30","close":333500.0},{"date":"2017-08-31","close":332500.0},{"date":"2017-09-01","close":329000.0},{"date":"2017-09-04","close":328500.0},{"date":"2017-09-05","close":327000.0},{"date":"2017-09-06","close":329500.0},{"date":"2017-09-07","close":345000.0},{"date":"2017-09-08","close":339000.0},{"date":"2017-09-11","close":340500.0},{"date":"2017-09-12","close":341000.0},{"date":"2017-09-13","close":338500.0},{"date":"2017-09-14","close":337000.0},{"date":"2017-09-15","close":353500.0},{"date":"2017-09-18","close":350500.0},{"date":"2017-09-19","close":350000.0},{"date":"2017-09-20","close":347000.0},{"date":"2017-09-21","close":341000.0},{"date":"2017-09-22","close":341500.0},{"date":"2017-09-25","close":335500.0},{"date":"2017-09-26","close":340500.0},{"date":"2017-09-27","close":340000.0},{"date":"2017-09-28","close":342000.0},{"date":"2017-09-29","close":343000.0},{"date":"2017-10-10","close":344500.0},{"date":"2017-10-11","close":336500.0},{"date":"2017-10-12","close":343500.0},{"date":"2017-10-13","close":345500.0},{"date":"2017-10-16","close":343000.0},{"date":"2017-10-17","close":340000.0},{"date":"2017-10-18","close":346500.0},{"date":"2017-10-19","close":347500.0},{"date":"2017-10-20","close":343000.0},{"date":"2017-10-23","close":338000.0},{"date":"2017-10-24","close":339000.0},{"date":"2017-10-25","close":342500.0},{"date":"2017-10-26","close":350500.0},{"date":"2017-10-27","close":348000.0},{"date":"2017-10-30","close":344000.0},{"date":"2017-10-31","close":347500.0},{"date":"2017-11-01","close":339500.0},{"date":"2017-11-02","close":337000.0},{"date":"2017-11-03","close":338500.0},{"date":"2017-11-06","close":337500.0},{"date":"2017-11-07","close":334000.0},{"date":"2017-11-08","close":334000.0},{"date":"2017-11-09","close":347000.0},{"date":"2017-11-10","close":339500.0},{"date":"2017-11-13","close":342500.0},{"date":"2017-11-14","close":339000.0},{"date":"2017-11-15","close":347500.0},{"date":"2017-11-16","close":341000.0},{"date":"2017-11-17","close":342500.0},{"date":"2017-11-20","close":362000.0},{"date":"2017-11-21","close":367500.0},{"date":"2017-11-22","close":363000.0},{"date":"2017-11-23","close":365000.0},{"date":"2017-11-24","close":367000.0},{"date":"2017-11-27","close":376000.0},{"date":"2017-11-28","close":373500.0},{"date":"2017-11-29","close":368500.0},{"date":"2017-11-30","close":365500.0},{"date":"2017-12-01","close":359000.0},{"date":"2017-12-04","close":352500.0},{"date":"2017-12-05","close":354000.0},{"date":"2017-12-06","close":352000.0},{"date":"2017-12-07","close":351500.0},{"date":"2017-12-08","close":347500.0},{"date":"2017-12-11","close":349000.0},{"date":"2017-12-12","close":349000.0},{"date":"2017-12-13","close":357500.0},{"date":"2017-12-14","close":359000.0},{"date":"2017-12-15","close":364000.0},{"date":"2017-12-18","close":366500.0},{"date":"2017-12-19","close":358000.0},{"date":"2017-12-20","close":360000.0},{"date":"2017-12-21","close":353500.0},{"date":"2017-12-22","close":356000.0},{"date":"2017-12-26","close":353000.0},{"date":"2017-12-27","close":353500.0},{"date":"2017-12-28","close":354000.0},{"date":"2018-01-02","close":319624.5938},{"date":"2018-01-03","close":310708.9375},{"date":"2018-01-04","close":301793.375},{"date":"2018-01-05","close":301347.5312},{"date":"2018-01-08","close":300901.8125},{"date":"2018-01-09","close":299564.4688},{"date":"2018-01-10","close":299564.4688},{"date":"2018-01-11","close":294660.9062},{"date":"2018-01-12","close":287528.4062},{"date":"2018-01-15","close":287082.625},{"date":"2018-01-16","close":286191.0312},{"date":"2018-01-17","close":283070.5938},{"date":"2018-01-18","close":283516.3125},{"date":"2018-01-19","close":285745.25},{"date":"2018-01-22","close":291986.125},{"date":"2018-01-23","close":292431.9688},{"date":"2018-01-24","close":292877.7188},{"date":"2018-01-25","close":288865.7188},{"date":"2018-01-26","close":287082.625},{"date":"2018-01-29","close":290203.0625},{"date":"2018-01-30","close":291094.5938},{"date":"2018-01-31","close":288420.0},{"date":"2018-02-01","close":291540.4062},{"date":"2018-02-02","close":282624.8125},{"date":"2018-02-05","close":271926.0625},{"date":"2018-02-06","close":271926.0625},{"date":"2018-02-07","close":271034.5},{"date":"2018-02-08","close":270588.7188},{"date":"2018-02-09","close":263456.25},{"date":"2018-02-12","close":265239.3125},{"date":"2018-02-13","close":263902.0},{"date":"2018-02-14","close":263010.4375},{"date":"2018-02-19","close":266576.7188},{"date":"2018-02-20","close":263456.25},{"date":"2018-02-21","close":269697.1562},{"date":"2018-02-22","close":271034.5},{"date":"2018-02-23","close":280395.8438},{"date":"2018-02-26","close":283070.5938},{"date":"2018-02-27","close":281287.4688},{"date":"2018-02-28","close":275492.3125},{"date":"2018-03-02","close":269697.1562},{"date":"2018-03-05","close":268359.8125},{"date":"2018-03-06","close":271926.0625},{"date":"2018-03-07","close":273709.1875},{"date":"2018-03-08","close":275492.3125},{"date":"2018-03-09","close":279058.5625},{"date":"2018-03-12","close":283070.5938},{"date":"2018-03-13","close":283070.5938},{"date":"2018-03-14","close":278612.7188},{"date":"2018-03-15","close":279504.2812},{"date":"2018-03-16","close":277275.4062},{"date":"2018-03-19","close":272817.625},{"date":"2018-03-20","close":271480.25},{"date":"2018-03-21","close":272371.7812},{"date":"2018-03-22","close":275492.3125},{"date":"2018-03-23","close":270142.9375},{"date":"2018-03-26","close":266576.7188},{"date":"2018-03-27","close":267022.4688},{"date":"2018-03-28","close":268359.8125},{"date":"2018-03-29","close":267468.2812},{"date":"2018-03-30","close":272817.625},{"date":"2018-04-02","close":280395.8438},{"date":"2018-04-03","close":283070.5938},{"date":"2018-04-04","close":281733.2188},{"date":"2018-04-05","close":281733.2188},{"date":"2018-04-06","close":279504.2812},{"date":"2018-04-09","close":279950.0938},{"date":"2018-04-10","close":277721.1875},{"date":"2018-04-11","close":275938.125},{"date":"2018-04-12","close":275492.3125},{"date":"2018-04-13","close":272817.625},{"date":"2018-04-16","close":273709.1875},{"date":"2018-04-17","close":279058.5625},{"date":"2018-04-18","close":281287.4688},{"date":"2018-04-19","close":278167.0312},{"date":"2018-04-20","close":281287.4688},{"date":"2018-04-23","close":293323.5312},{"date":"2018-04-24","close":290648.8125},{"date":"2018-04-25","close":291986.125},{"date":"2018-04-26","close":286636.8438},{"date":"2018-04-27","close":287974.1562},{"date":"2018-04-30","close":288865.7188},{"date":"2018-05-02","close":291540.4062},{"date":"2018-05-03","close":292431.9688},{"date":"2018-05-04","close":291094.5938},{"date":"2018-05-08","close":284853.6562},{"date":"2018-05-09","close":281733.2188},{"date":"2018-05-10","close":282179.0312},{"date":"2018-05-11","close":285299.5},{"date":"2018-05-14","close":286636.8438},{"date":"2018-05-15","close":285745.25},{"date":"2018-05-16","close":284407.9062},{"date":"2018-05-17","close":285299.5},{"date":"2018-05-18","close":287082.625},{"date":"2018-05-21","close":287082.625},{"date":"2018-05-23","close":282179.0312},{"date":"2018-05-24","close":282179.0312},{"date":"2018-05-25","close":282179.0312},{"date":"2018-05-28","close":288865.7188},{"date":"2018-05-29","close":291094.5938},{"date":"2018-05-30","close":291540.4062},{"date":"2018-05-31","close":290648.8125},{"date":"2018-06-01","close":298227.125},{"date":"2018-06-04","close":310708.9375},{"date":"2018-06-05","close":308925.8125},{"date":"2018-06-07","close":317395.6875},{"date":"2018-06-08","close":312492.0625},{"date":"2018-06-11","close":315166.7812},{"date":"2018-06-12","close":316058.3438},{"date":"2018-06-14","close":312937.8125},{"date":"2018-06-15","close":310708.9375},{"date":"2018-06-18","close":312046.3438},{"date":"2018-06-19","close":303576.4688},{"date":"2018-06-20","close":308034.3438},{"date":"2018-06-21","close":302684.9062},{"date":"2018-06-22","close":312492.0625},{"date":"2018-06-25","close":306696.9375},{"date":"2018-06-26","close":304022.25},{"date":"2018-06-27","close":304468.0},{"date":"2018-06-28","close":297781.3438},{"date":"2018-06-29","close":289757.25},{"date":"2018-07-02","close":277721.1875},{"date":"2018-07-03","close":271480.25},{"date":"2018-07-04","close":273709.1875},{"date":"2018-07-05","close":270588.7188},{"date":"2018-07-06","close":273263.4062},{"date":"2018-07-09","close":268359.8125},{"date":"2018-07-10","close":267914.0625},{"date":"2018-07-11","close":262118.9219},{"date":"2018-07-12","close":266576.7188},{"date":"2018-07-13","close":266130.9062},{"date":"2018-07-16","close":267022.4688},{"date":"2018-07-17","close":264347.8125},{"date":"2018-07-18","close":263902.0},{"date":"2018-07-19","close":259889.9375},{"date":"2018-07-20","close":259444.1875},{"date":"2018-07-23","close":261673.1562},{"date":"2018-07-24","close":260781.5625},{"date":"2018-07-25","close":262564.6875},{"date":"2018-07-26","close":259444.1875},{"date":"2018-07-27","close":261227.2969},{"date":"2018-07-30","close":259889.9375},{"date":"2018-07-31","close":262118.9219},{"date":"2018-08-01","close":263902.0},{"date":"2018-08-02","close":260781.5625},{"date":"2018-08-03","close":262564.6875},{"date":"2018-08-06","close":261673.1562},{"date":"2018-08-07","close":261227.2969},{"date":"2018-08-08","close":260781.5625},{"date":"2018-08-09","close":259444.1875},{"date":"2018-08-10","close":260335.7656},{"date":"2018-08-13","close":259889.9375},{"date":"2018-08-14","close":247408.1094},{"date":"2018-08-16","close":230022.7031},{"date":"2018-08-17","close":230022.7031},{"date":"2018-08-20","close":228685.3438},{"date":"2018-08-21","close":231360.0312},{"date":"2018-08-22","close":227348.0312},{"date":"2018-08-23","close":228239.5781},{"date":"2018-08-24","close":225564.8906},{"date":"2018-08-27","close":218432.3906},{"date":"2018-08-28","close":219769.75},{"date":"2018-08-29","close":218432.3906},{"date":"2018-08-30","close":223336.0},{"date":"2018-08-31","close":222444.4531},{"date":"2018-09-03","close":222890.2188},{"date":"2018-09-04","close":221998.6562},{"date":"2018-09-05","close":220661.3125},{"date":"2018-09-06","close":219769.75},{"date":"2018-09-07","close":219323.9688},{"date":"2018-09-10","close":217540.875},{"date":"2018-09-11","close":216649.2812},{"date":"2018-09-12","close":217540.875},{"date":"2018-09-13","close":221107.0781},{"date":"2018-09-14","close":221107.0781},{"date":"2018-09-17","close":219769.75},{"date":"2018-09-18","close":216203.5312},{"date":"2018-09-19","close":215757.7344},{"date":"2018-09-20","close":215757.7344},{"date":"2018-09-21","close":218878.1719},{"date":"2018-09-27","close":216649.2812},{"date":"2018-09-28","close":217095.0938},{"date":"2018-10-01","close":215311.9219},{"date":"2018-10-02","close":210408.3594},{"date":"2018-10-04","close":204167.4219},{"date":"2018-10-05","close":206396.3594},{"date":"2018-10-08","close":204613.2188},{"date":"2018-10-10","close":202830.0938},{"date":"2018-10-11","close":197926.5156},{"date":"2018-10-12","close":197926.5156},{"date":"2018-10-15","close":202830.0938},{"date":"2018-10-16","close":201492.7656},{"date":"2018-10-17","close":202830.0938},{"date":"2018-10-18","close":203275.875},{"date":"2018-10-19","close":201938.5156},{"date":"2018-10-22","close":206396.3594},{"date":"2018-10-23","close":204167.4219},{"date":"2018-10-24","close":204167.4219},{"date":"2018-10-25","close":202830.0938},{"date":"2018-10-26","close":200155.4219},{"date":"2018-10-29","close":190794.0156},{"date":"2018-10-30","close":193022.9375},{"date":"2018-10-31","close":194360.2656},{"date":"2018-11-01","close":192577.1406},{"date":"2018-11-02","close":200155.4219},{"date":"2018-11-05","close":194360.2656},{"date":"2018-11-06","close":196143.3906},{"date":"2018-11-07","close":200155.4219},{"date":"2018-11-08","close":197034.9688},{"date":"2018-11-09","close":197926.5156},{"date":"2018-11-12","close":207287.9062},{"date":"2018-11-13","close":209516.8125},{"date":"2018-11-14","close":209516.8125},{"date":"2018-11-15","close":215757.7344},{"date":"2018-11-16","close":221998.6562},{"date":"2018-11-19","close":221552.8594},{"date":"2018-11-20","close":225119.0938},{"date":"2018-11-21","close":223781.7812},{"date":"2018-11-22","close":220661.3125},{"date":"2018-11-23","close":220661.3125},{"date":"2018-11-26","close":227793.7969},{"date":"2018-11-27","close":224673.3281},{"date":"2018-11-28","close":226456.4688},{"date":"2018-11-29","close":222444.4531},{"date":"2018-11-30","close":223781.7812},{"date":"2018-12-03","close":224227.5312},{"date":"2018-12-04","close":222890.2188},{"date":"2018-12-05","close":229131.125},{"date":"2018-12-06","close":229131.125},{"date":"2018-12-07","close":230022.7031},{"date":"2018-12-10","close":232251.625},{"date":"2018-12-11","close":233588.9531},{"date":"2018-12-12","close":234034.7031},{"date":"2018-12-13","close":234926.2656},{"date":"2018-12-14","close":229576.9375},{"date":"2018-12-17","close":227793.7969},{"date":"2018-12-18","close":231805.8125},{"date":"2018-12-19","close":231360.0312},{"date":"2018-12-20","close":230914.25},{"date":"2018-12-21","close":231805.8125},{"date":"2018-12-24","close":227793.7969},{"date":"2018-12-26","close":224673.3281},{"date":"2018-12-27","close":224673.3281},{"date":"2018-12-28","close":230561.9688},{"date":"2019-01-02","close":227391.1562},{"date":"2019-01-03","close":242792.1406},{"date":"2019-01-04","close":250492.6719},{"date":"2019-01-07","close":245057.0156},{"date":"2019-01-08","close":250039.6719},{"date":"2019-01-09","close":245962.9531},{"date":"2019-01-10","close":249133.7656},{"date":"2019-01-11","close":256381.2656},{"date":"2019-01-14","close":261363.9375},{"date":"2019-01-15","close":260910.9531},{"date":"2019-01-16","close":260910.9531},{"date":"2019-01-17","close":254569.4062},{"date":"2019-01-18","close":255022.3594},{"date":"2019-01-21","close":249133.7656},{"date":"2019-01-22","close":259099.1094},{"date":"2019-01-23","close":263628.7812},{"date":"2019-01-24","close":258646.125},{"date":"2019-01-25","close":252304.5156},{"date":"2019-01-28","close":251398.5781},{"date":"2019-01-29","close":251398.5781},{"date":"2019-01-30","close":251851.5781},{"date":"2019-01-31","close":253210.5},{"date":"2019-02-01","close":256381.2656},{"date":"2019-02-07","close":253210.5},{"date":"2019-02-08","close":255022.3594},{"date":"2019-02-11","close":258193.1562},{"date":"2019-02-12","close":245509.9688},{"date":"2019-02-13","close":251398.5781},{"date":"2019-02-14","close":253210.5},{"date":"2019-02-15","close":251398.5781},{"date":"2019-02-18","close":250945.5938},{"date":"2019-02-19","close":248680.7812},{"date":"2019-02-20","close":246415.9375},{"date":"2019-02-21","close":246868.8906},{"date":"2019-02-22","close":249133.7656},{"date":"2019-02-25","close":249586.7031},{"date":"2019-02-26","close":245962.9531},{"date":"2019-02-27","close":247321.875},{"date":"2019-02-28","close":243698.0938},{"date":"2019-03-04","close":251398.5781},{"date":"2019-03-05","close":255475.3281},{"date":"2019-03-06","close":256381.2656},{"date":"2019-03-07","close":255022.3594},{"date":"2019-03-08","close":252757.5},{"date":"2019-03-11","close":267705.5},{"date":"2019-03-12","close":269970.375},{"date":"2019-03-13","close":270423.375},{"date":"2019-03-14","close":272688.1875},{"date":"2019-03-15","close":273594.125},{"date":"2019-03-18","close":273141.1562},{"date":"2019-03-19","close":271782.25},{"date":"2019-03-20","close":272688.1875},{"date":"2019-03-21","close":266799.5625},{"date":"2019-03-22","close":270876.3125},{"date":"2019-03-25","close":273141.1562},{"date":"2019-03-26","close":279935.7188},{"date":"2019-03-27","close":284012.4375},{"date":"2019-03-28","close":283559.5},{"date":"2019-03-29","close":279935.7188},{"date":"2019-04-01","close":279935.7188},{"date":"2019-04-02","close":274047.125},{"date":"2019-04-03","close":266799.5625},{"date":"2019-04-04","close":264987.6875},{"date":"2019-04-05","close":260910.9531},{"date":"2019-04-08","close":262722.8438},{"date":"2019-04-09","close":260005.0156},{"date":"2019-04-10","close":260458.0},{"date":"2019-04-11","close":264081.7188},{"date":"2019-04-12","close":265893.625},{"date":"2019-04-15","close":264987.6875},{"date":"2019-04-16","close":262722.8438},{"date":"2019-04-17","close":257740.1875},{"date":"2019-04-18","close":249133.7656},{"date":"2019-04-19","close":245509.9688},{"date":"2019-04-22","close":251398.5781},{"date":"2019-04-23","close":251851.5781},{"date":"2019-04-24","close":253663.4375},{"date":"2019-04-25","close":252304.5156},{"date":"2019-04-26","close":253210.5},{"date":"2019-04-29","close":255022.3594},{"date":"2019-04-30","close":254116.4062},{"date":"2019-05-02","close":251398.5781},{"date":"2019-05-03","close":251398.5781},{"date":"2019-05-07","close":250039.6719},{"date":"2019-05-08","close":254569.4062},{"date":"2019-05-09","close":248680.7812},{"date":"2019-05-10","close":248680.7812},{"date":"2019-05-13","close":246415.9375},{"date":"2019-05-14","close":248227.7812},{"date":"2019-05-15","close":251398.5781},{"date":"2019-05-16","close":239168.4062},{"date":"2019-05-17","close":231467.9062},{"date":"2019-05-20","close":230108.9844},{"date":"2019-05-21","close":233279.7656},{"date":"2019-05-22","close":225126.3125},{"date":"2019-05-23","close":230561.9688},{"date":"2019-05-24","close":228297.1094},{"date":"2019-05-27","close":221955.5},{"date":"2019-05-28","close":224220.375},{"date":"2019-05-29","close":221955.5},{"date":"2019-05-30","close":220143.625},{"date":"2019-05-31","close":218784.7344},{"date":"2019-06-03","close":218331.7344},{"date":"2019-06-04","close":219690.6562},{"date":"2019-06-05","close":221049.5781},{"date":"2019-06-07","close":219690.6562},{"date":"2019-06-10","close":222861.4531},{"date":"2019-06-11","close":224673.3281},{"date":"2019-06-12","close":225126.3125},{"date":"2019-06-13","close":229203.0469},{"date":"2019-06-14","close":230561.9688},{"date":"2019-06-17","close":225579.2812},{"date":"2019-06-18","close":226485.2188},{"date":"2019-06-19","close":226032.25},{"date":"2019-06-20","close":226938.1875},{"date":"2019-06-21","close":226032.25},{"date":"2019-06-24","close":225126.3125},{"date":"2019-06-25","close":226485.2188},{"date":"2019-06-26","close":230108.9844},{"date":"2019-06-27","close":226938.1875},{"date":"2019-06-28","close":230108.9844},{"date":"2019-07-01","close":226485.2188},{"date":"2019-07-02","close":223314.4375},{"date":"2019-07-03","close":223767.4062},{"date":"2019-07-04","close":227844.1406},{"date":"2019-07-05","close":230561.9688},{"date":"2019-07-08","close":224673.3281},{"date":"2019-07-09","close":218331.7344},{"date":"2019-07-10","close":220596.5938},{"date":"2019-07-11","close":222861.4531},{"date":"2019-07-12","close":221049.5781},{"date":"2019-07-15","close":217425.8125},{"date":"2019-07-16","close":215160.9688},{"date":"2019-07-17","close":210631.2656},{"date":"2019-07-18","close":216972.8281},{"date":"2019-07-19","close":217425.8125},{"date":"2019-07-22","close":218784.7344},{"date":"2019-07-23","close":221049.5781},{"date":"2019-07-24","close":217425.8125},{"date":"2019-07-25","close":216066.9219},{"date":"2019-07-26","close":215160.9688},{"date":"2019-07-29","close":211537.1875},{"date":"2019-07-30","close":209725.2969},{"date":"2019-07-31","close":212896.0938},{"date":"2019-08-01","close":209725.2969},{"date":"2019-08-02","close":208366.4062},{"date":"2019-08-05","close":203836.7188},{"date":"2019-08-06","close":205648.5625},{"date":"2019-08-07","close":205648.5625},{"date":"2019-08-08","close":208366.4062},{"date":"2019-08-09","close":207913.4375},{"date":"2019-08-12","close":206101.5625},{"date":"2019-08-13","close":206554.5312},{"date":"2019-08-14","close":203836.7188},{"date":"2019-08-16","close":201571.8438},{"date":"2019-08-19","close":204289.6875},{"date":"2019-08-20","close":207007.4844},{"date":"2019-08-21","close":205648.5625},{"date":"2019-08-22","close":209725.2969},{"date":"2019-08-23","close":207913.4375},{"date":"2019-08-26","close":204289.6875},{"date":"2019-08-27","close":206554.5312},{"date":"2019-08-28","close":207460.4688},{"date":"2019-08-29","close":208366.4062},{"date":"2019-08-30","close":217425.8125},{"date":"2019-09-02","close":212443.125},{"date":"2019-09-03","close":218784.7344},{"date":"2019-09-04","close":227844.1406},{"date":"2019-09-05","close":221502.5469},{"date":"2019-09-06","close":217425.8125},{"date":"2019-09-09","close":218784.7344},{"date":"2019-09-10","close":222408.4844},{"date":"2019-09-11","close":221502.5469},{"date":"2019-09-16","close":222861.4531},{"date":"2019-09-17","close":224220.375},{"date":"2019-09-18","close":223314.4375},{"date":"2019-09-19","close":223314.4375},{"date":"2019-09-20","close":223767.4062},{"date":"2019-09-23","close":229203.0469},{"date":"2019-09-24","close":233732.75},{"date":"2019-09-25","close":229203.0469},{"date":"2019-09-26","close":228297.1094},{"date":"2019-09-27","close":226485.2188},{"date":"2019-09-30","close":226032.25},{"date":"2019-10-01","close":227391.1562},{"date":"2019-10-02","close":223314.4375},{"date":"2019-10-04","close":222408.4844},{"date":"2019-10-07","close":227391.1562},{"date":"2019-10-08","close":224673.3281},{"date":"2019-10-10","close":219690.6562},{"date":"2019-10-11","close":220596.5938},{"date":"2019-10-14","close":223767.4062},{"date":"2019-10-15","close":226485.2188},{"date":"2019-10-16","close":229656.0312},{"date":"2019-10-17","close":229203.0469},{"date":"2019-10-18","close":228750.0625},{"date":"2019-10-21","close":228750.0625},{"date":"2019-10-22","close":227844.1406},{"date":"2019-10-23","close":223314.4375},{"date":"2019-10-24","close":226485.2188},{"date":"2019-10-25","close":223767.4062},{"date":"2019-10-28","close":223767.4062},{"date":"2019-10-29","close":219690.6562},{"date":"2019-10-30","close":217425.8125},{"date":"2019-10-31","close":219237.6875},{"date":"2019-11-01","close":221049.5781},{"date":"2019-11-04","close":227391.1562},{"date":"2019-11-05","close":227844.1406},{"date":"2019-11-06","close":222408.4844},{"date":"2019-11-07","close":221955.5},{"date":"2019-11-08","close":220596.5938},{"date":"2019-11-11","close":222861.4531},{"date":"2019-11-12","close":225126.3125},{"date":"2019-11-13","close":225126.3125},{"date":"2019-11-14","close":220143.625},{"date":"2019-11-15","close":221955.5},{"date":"2019-11-18","close":216972.8281},{"date":"2019-11-19","close":219237.6875},{"date":"2019-11-20","close":213349.0781},{"date":"2019-11-21","close":212443.125},{"date":"2019-11-22","close":211537.1875},{"date":"2019-11-25","close":213802.0312},{"date":"2019-11-26","close":213802.0312},{"date":"2019-11-27","close":216066.9219},{"date":"2019-11-28","close":216066.9219},{"date":"2019-11-29","close":212443.125},{"date":"2019-12-02","close":211990.1562},{"date":"2019-12-03","close":209725.2969},{"date":"2019-12-04","close":210631.2656},{"date":"2019-12-05","close":208366.4062},{"date":"2019-12-06","close":211537.1875},{"date":"2019-12-09","close":209272.3438},{"date":"2019-12-10","close":208366.4062},{"date":"2019-12-11","close":210178.2969},{"date":"2019-12-12","close":211084.2031},{"date":"2019-12-13","close":212896.0938},{"date":"2019-12-16","close":214255.0},{"date":"2019-12-17","close":211990.1562},{"date":"2019-12-18","close":211537.1875},{"date":"2019-12-19","close":211084.2031},{"date":"2019-12-20","close":209725.2969},{"date":"2019-12-23","close":210178.2969},{"date":"2019-12-24","close":211084.2031},{"date":"2019-12-26","close":214708.0156},{"date":"2019-12-27","close":218854.7188},{"date":"2019-12-30","close":221619.2031},{"date":"2020-01-02","close":218393.9688},{"date":"2020-01-03","close":217011.7188},{"date":"2020-01-06","close":212865.0156},{"date":"2020-01-07","close":211943.5156},{"date":"2020-01-08","close":206414.5156},{"date":"2020-01-09","close":205493.0469},{"date":"2020-01-10","close":206414.5156},{"date":"2020-01-13","close":207796.75},{"date":"2020-01-14","close":207796.75},{"date":"2020-01-15","close":208257.5156},{"date":"2020-01-16","close":207336.0469},{"date":"2020-01-17","close":205953.8125},{"date":"2020-01-20","close":206414.5156},{"date":"2020-01-21","close":206875.2812},{"date":"2020-01-22","close":207796.75},{"date":"2020-01-23","close":209179.0312},{"date":"2020-01-28","close":212865.0156},{"date":"2020-01-29","close":211943.5156},{"date":"2020-01-30","close":211022.0156},{"date":"2020-01-31","close":212865.0156},{"date":"2020-02-03","close":213325.75},{"date":"2020-02-04","close":212865.0156},{"date":"2020-02-05","close":213325.75},{"date":"2020-02-06","close":217933.2188},{"date":"2020-02-07","close":214247.25},{"date":"2020-02-10","close":217011.7188},{"date":"2020-02-11","close":226687.3906},{"date":"2020-02-12","close":237745.3281},{"date":"2020-02-13","close":237284.5938},{"date":"2020-02-14","close":236823.8438},{"date":"2020-02-17","close":239588.3125},{"date":"2020-02-18","close":241431.2969},{"date":"2020-02-19","close":252489.2344},{"date":"2020-02-20","close":253871.4688},{"date":"2020-02-21","close":259400.3906},{"date":"2020-02-24","close":258018.2188},{"date":"2020-02-25","close":255253.7031},{"date":"2020-02-26","close":253871.4688},{"date":"2020-02-27","close":251567.7188},{"date":"2020-02-28","close":243274.2656},{"date":"2020-03-02","close":244195.7812},{"date":"2020-03-03","close":236363.0938},{"date":"2020-03-04","close":252028.4531},{"date":"2020-03-05","close":250646.2188},{"date":"2020-03-06","close":248342.5},{"date":"2020-03-09","close":248342.5},{"date":"2020-03-10","close":241892.0469},{"date":"2020-03-11","close":240509.8125},{"date":"2020-03-12","close":240509.8125},{"date":"2020-03-13","close":224844.4062},{"date":"2020-03-16","close":237745.3281},{"date":"2020-03-17","close":246960.2656},{"date":"2020-03-18","close":240509.8125},{"date":"2020-03-19","close":232216.375},{"date":"2020-03-20","close":241431.2969},{"date":"2020-03-23","close":236823.8438},{"date":"2020-03-24","close":237745.3281},{"date":"2020-03-25","close":233598.6094},{"date":"2020-03-26","close":243735.0312},{"date":"2020-03-27","close":245117.2812},{"date":"2020-03-30","close":258939.6875},{"date":"2020-03-31","close":265850.875},{"date":"2020-04-01","close":267233.1562},{"date":"2020-04-02","close":269997.625},{"date":"2020-04-03","close":273683.5312},{"date":"2020-04-06","close":279212.5625},{"date":"2020-04-07","close":274605.0625},{"date":"2020-04-08","close":276448.0625},{"date":"2020-04-09","close":271840.5625},{"date":"2020-04-10","close":266772.375},{"date":"2020-04-13","close":267693.9062},{"date":"2020-04-14","close":267693.9062},{"date":"2020-04-16","close":268615.375},{"date":"2020-04-17","close":265850.875},{"date":"2020-04-20","close":265850.875},{"date":"2020-04-21","close":261243.4062},{"date":"2020-04-22","close":266311.625},{"date":"2020-04-23","close":269076.0938},{"date":"2020-04-24","close":281055.5312},{"date":"2020-04-27","close":280134.0312},{"date":"2020-04-28","close":277830.3125},{"date":"2020-04-29","close":272301.3438},{"date":"2020-05-04","close":271840.5625},{"date":"2020-05-06","close":273222.8438},{"date":"2020-05-07","close":276448.0625},{"date":"2020-05-08","close":273683.5312},{"date":"2020-05-11","close":275065.8438},{"date":"2020-05-12","close":284280.7188},{"date":"2020-05-13","close":296260.125},{"date":"2020-05-14","close":297181.6562},{"date":"2020-05-15","close":299485.4062},{"date":"2020-05-18","close":301328.375},{"date":"2020-05-19","close":288427.4375},{"date":"2020-05-20","close":286584.4688},{"date":"2020-05-21","close":299485.4062},{"date":"2020-05-22","close":296260.125},{"date":"2020-05-25","close":299485.4062},{"date":"2020-05-26","close":298103.125},{"date":"2020-05-27","close":301789.0938},{"date":"2020-05-28","close":293956.4062},{"date":"2020-05-29","close":290731.1875},{"date":"2020-06-01","close":299946.125},{"date":"2020-06-02","close":299946.125},{"date":"2020-06-03","close":292113.4375},{"date":"2020-06-04","close":293956.4062},{"date":"2020-06-05","close":295338.6562},{"date":"2020-06-08","close":293495.6562},{"date":"2020-06-09","close":291652.6875},{"date":"2020-06-10","close":297642.4062},{"date":"2020-06-11","close":297642.4062},{"date":"2020-06-12","close":315150.7812},{"date":"2020-06-15","close":316993.8125},{"date":"2020-06-16","close":327590.9062},{"date":"2020-06-17","close":345560.0625},{"date":"2020-06-18","close":339109.5938},{"date":"2020-06-19","close":340491.8438},{"date":"2020-06-22","close":341413.375},{"date":"2020-06-23","close":347863.7812},{"date":"2020-06-24","close":344177.8438},{"date":"2020-06-25","close":350167.5312},{"date":"2020-06-26","close":348785.3125},{"date":"2020-06-29","close":341413.375},{"date":"2020-06-30","close":336805.8438},{"date":"2020-07-01","close":334962.875},{"date":"2020-07-02","close":338188.125},{"date":"2020-07-03","close":337266.625},{"date":"2020-07-06","close":349246.0312},{"date":"2020-07-07","close":350167.5312},{"date":"2020-07-08","close":350628.25},{"date":"2020-07-09","close":354775.0},{"date":"2020-07-10","close":353392.75},{"date":"2020-07-13","close":356617.9688},{"date":"2020-07-14","close":360764.75},{"date":"2020-07-15","close":353392.75},{"date":"2020-07-16","close":346942.3438},{"date":"2020-07-17","close":341413.375},{"date":"2020-07-20","close":344638.5625},{"date":"2020-07-21","close":341874.0625},{"date":"2020-07-22","close":339109.5938},{"date":"2020-07-23","close":338648.9062},{"date":"2020-07-24","close":338188.125},{"date":"2020-07-27","close":336345.125},{"date":"2020-07-28","close":336345.125},{"date":"2020-07-29","close":333580.6562},{"date":"2020-07-30","close":331737.6562},{"date":"2020-07-31","close":340031.0938},{"date":"2020-08-03","close":351549.7812},{"date":"2020-08-04","close":350167.5312},{"date":"2020-08-05","close":351089.0625},{"date":"2020-08-06","close":344638.5625},{"date":"2020-08-07","close":346942.3438},{"date":"2020-08-10","close":343256.375},{"date":"2020-08-11","close":344638.5625},{"date":"2020-08-12","close":348324.5938},{"date":"2020-08-13","close":349246.0312},{"date":"2020-08-14","close":341413.375},{"date":"2020-08-18","close":339109.5938},{"date":"2020-08-19","close":344638.5625},{"date":"2020-08-20","close":334962.875},{"date":"2020-08-21","close":332659.1562},{"date":"2020-08-24","close":332659.1562},{"date":"2020-08-25","close":333119.875},{"date":"2020-08-26","close":330816.1875},{"date":"2020-08-27","close":345560.0625},{"date":"2020-08-28","close":335423.625},{"date":"2020-08-31","close":331276.9062},{"date":"2020-09-01","close":329894.6875},{"date":"2020-09-02","close":328051.6562},{"date":"2020-09-03","close":326669.4688},{"date":"2020-09-04","close":320219.0},{"date":"2020-09-07","close":316072.3125},{"date":"2020-09-08","close":323444.2188},{"date":"2020-09-09","close":316072.3125},{"date":"2020-09-10","close":321601.25},{"date":"2020-09-11","close":317915.25},{"date":"2020-09-14","close":316533.0},{"date":"2020-09-15","close":318376.0312},{"date":"2020-09-16","close":315611.5312},{"date":"2020-09-17","close":310543.2812},{"date":"2020-09-18","close":307318.125},{"date":"2020-09-21","close":305014.3438},{"date":"2020-09-22","close":296720.9062},{"date":"2020-09-23","close":299024.625},{"date":"2020-09-24","close":289348.9375},{"date":"2020-09-25","close":286123.75},{"date":"2020-09-28","close":291191.9062},{"date":"2020-09-29","close":289348.9375},{"date":"2020-10-05","close":294417.1875},{"date":"2020-10-06","close":293956.4062},{"date":"2020-10-07","close":291191.9062},{"date":"2020-10-08","close":290270.4688},{"date":"2020-10-12","close":290731.1875},{"date":"2020-10-13","close":286584.4688},{"date":"2020-10-14","close":278291.0625},{"date":"2020-10-15","close":277369.5625},{"date":"2020-10-16","close":277369.5625},{"date":"2020-10-19","close":275526.5625},{"date":"2020-10-20","close":273683.5312},{"date":"2020-10-21","close":278291.0625},{"date":"2020-10-22","close":275065.8438},{"date":"2020-10-23","close":269997.625},{"date":"2020-10-26","close":266772.375},{"date":"2020-10-27","close":264468.6875},{"date":"2020-10-28","close":266772.375},{"date":"2020-10-29","close":264929.4062},{"date":"2020-10-30","close":265390.125},{"date":"2020-11-02","close":263086.4062},{"date":"2020-11-03","close":264929.4062},{"date":"2020-11-04","close":273222.8438},{"date":"2020-11-05","close":279673.2812},{"date":"2020-11-06","close":276908.8125},{"date":"2020-11-09","close":278751.7812},{"date":"2020-11-10","close":272762.0938},{"date":"2020-11-11","close":272301.3438},{"date":"2020-11-12","close":275987.3125},{"date":"2020-11-13","close":275526.5625},{"date":"2020-11-16","close":275987.3125},{"date":"2020-11-17","close":268154.625},{"date":"2020-11-18","close":269076.0938},{"date":"2020-11-19","close":265390.125},{"date":"2020-11-20","close":265850.875},{"date":"2020-11-23","close":269076.0938},{"date":"2020-11-24","close":268615.375},{"date":"2020-11-25","close":265850.875},{"date":"2020-11-26","close":265850.875},{"date":"2020-11-27","close":267233.1562},{"date":"2020-11-30","close":264468.6875},{"date":"2020-12-01","close":265390.125},{"date":"2020-12-02","close":264929.4062},{"date":"2020-12-03","close":265390.125},{"date":"2020-12-04","close":266311.625},{"date":"2020-12-07","close":270458.375},{"date":"2020-12-08","close":266772.375},{"date":"2020-12-09","close":269076.0938},{"date":"2020-12-10","close":268154.625},{"date":"2020-12-11","close":270458.375},{"date":"2020-12-14","close":276448.0625},{"date":"2020-12-15","close":273683.5312},{"date":"2020-12-16","close":278291.0625},{"date":"2020-12-17","close":278291.0625},{"date":"2020-12-18","close":283359.25},{"date":"2020-12-21","close":281977.0625},{"date":"2020-12-22","close":279212.5625},{"date":"2020-12-23","close":279673.2812},{"date":"2020-12-24","close":280134.0312},{"date":"2020-12-28","close":277369.5625},{"date":"2020-12-29","close":281105.1562},{"date":"2020-12-30","close":280171.2812},{"date":"2021-01-04","close":276902.5938},{"date":"2021-01-05","close":281572.125},{"date":"2021-01-06","close":278770.4062},{"date":"2021-01-07","close":280171.2812},{"date":"2021-01-08","close":284840.7812},{"date":"2021-01-11","close":278303.4375},{"date":"2021-01-12","close":274100.9062},{"date":"2021-01-13","close":277369.5312},{"date":"2021-01-14","close":280171.2812},{"date":"2021-01-15","close":277836.5},{"date":"2021-01-18","close":271299.1875},{"date":"2021-01-19","close":272700.0},{"date":"2021-01-20","close":272233.0625},{"date":"2021-01-21","close":271766.0938},{"date":"2021-01-22","close":271299.1875},{"date":"2021-01-25","close":278303.4375},{"date":"2021-01-26","close":278303.4375},{"date":"2021-01-27","close":275034.7812},{"date":"2021-01-28","close":269431.3438},{"date":"2021-01-29","close":263827.9375},{"date":"2021-02-01","close":264761.8438},{"date":"2021-02-02","close":266629.6562},{"date":"2021-02-03","close":267563.5625},{"date":"2021-02-04","close":268964.4062},{"date":"2021-02-05","close":270365.25},{"date":"2021-02-08","close":270832.25},{"date":"2021-02-09","close":271766.0938},{"date":"2021-02-10","close":269431.3438},{"date":"2021-02-15","close":270365.25},{"date":"2021-02-16","close":272233.0625},{"date":"2021-02-17","close":269431.3438},{"date":"2021-02-18","close":268030.5312},{"date":"2021-02-19","close":266162.6562},{"date":"2021-02-22","close":266162.6562},{"date":"2021-02-23","close":265228.8125},{"date":"2021-02-24","close":261493.1875},{"date":"2021-02-25","close":262427.0938},{"date":"2021-02-26","close":256823.6562},{"date":"2021-03-02","close":255422.7656},{"date":"2021-03-03","close":259158.3906},{"date":"2021-03-04","close":257757.5625},{"date":"2021-03-05","close":255422.7656},{"date":"2021-03-08","close":257757.5625},{"date":"2021-03-09","close":259158.3906},{"date":"2021-03-10","close":257757.5625},{"date":"2021-03-11","close":255422.7656},{"date":"2021-03-12","close":257290.5938},{"date":"2021-03-15","close":258691.4531},{"date":"2021-03-16","close":267096.5938},{"date":"2021-03-17","close":268030.5312},{"date":"2021-03-18","close":266162.6562},{"date":"2021-03-19","close":262894.0},{"date":"2021-03-22","close":262427.0938},{"date":"2021-03-23","close":265695.7812},{"date":"2021-03-24","close":264294.9062},{"date":"2021-03-25","close":263827.9375},{"date":"2021-03-26","close":262427.0938},{"date":"2021-03-29","close":267563.5625},{"date":"2021-03-30","close":267096.5938},{"date":"2021-03-31","close":264761.8438},{"date":"2021-04-01","close":266162.6562},{"date":"2021-04-02","close":264761.8438},{"date":"2021-04-05","close":265228.8125},{"date":"2021-04-06","close":264761.8438},{"date":"2021-04-07","close":265228.8125},{"date":"2021-04-08","close":266629.6562},{"date":"2021-04-09","close":274100.9062},{"date":"2021-04-12","close":274100.9062},{"date":"2021-04-13","close":275968.6562},{"date":"2021-04-14","close":274567.8125},{"date":"2021-04-15","close":274100.9062},{"date":"2021-04-16","close":273633.9375},{"date":"2021-04-19","close":274100.9062},{"date":"2021-04-20","close":273633.9375},{"date":"2021-04-21","close":270365.25},{"date":"2021-04-22","close":266162.6562},{"date":"2021-04-23","close":264294.9062},{"date":"2021-04-26","close":266162.6562},{"date":"2021-04-27","close":266629.6562},{"date":"2021-04-28","close":265228.8125},{"date":"2021-04-29","close":265695.7812},{"date":"2021-04-30","close":266162.6562},{"date":"2021-05-03","close":262894.0},{"date":"2021-05-04","close":260559.25},{"date":"2021-05-06","close":261493.1875},{"date":"2021-05-07","close":271766.0938},{"date":"2021-05-10","close":276435.6562},{"date":"2021-05-11","close":281105.1562},{"date":"2021-05-12","close":277836.5},{"date":"2021-05-13","close":282506.0},{"date":"2021-05-14","close":281105.1562},{"date":"2021-05-17","close":276435.6562},{"date":"2021-05-18","close":273166.9688},{"date":"2021-05-20","close":266162.6562},{"date":"2021-05-21","close":266629.6562},{"date":"2021-05-24","close":268030.5312},{"date":"2021-05-25","close":275501.7188},{"date":"2021-05-26","close":277836.5},{"date":"2021-05-27","close":284373.8438},{"date":"2021-05-28","close":279704.3125},{"date":"2021-05-31","close":281572.125},{"date":"2021-06-01","close":283906.875},{"date":"2021-06-02","close":284373.8438},{"date":"2021-06-03","close":281572.125},{"date":"2021-06-04","close":282039.0625},{"date":"2021-06-07","close":283439.9375},{"date":"2021-06-08","close":281572.125},{"date":"2021-06-09","close":279704.3125},{"date":"2021-06-10","close":279237.3438},{"date":"2021-06-11","close":281572.125},{"date":"2021-06-14","close":295113.6875},{"date":"2021-06-15","close":299316.3125},{"date":"2021-06-16","close":296981.5625},{"date":"2021-06-17","close":297915.4375},{"date":"2021-06-18","close":299783.2812},{"date":"2021-06-21","close":302118.0},{"date":"2021-06-22","close":303051.9375},{"date":"2021-06-23","close":298382.375},{"date":"2021-06-24","close":297448.4688},{"date":"2021-06-25","close":296047.625},{"date":"2021-06-28","close":295113.6875},{"date":"2021-06-29","close":296047.625},{"date":"2021-06-30","close":292778.9688},{"date":"2021-07-01","close":293245.9375},{"date":"2021-07-02","close":296981.5625},{"date":"2021-07-05","close":299783.2812},{"date":"2021-07-06","close":295580.6562},{"date":"2021-07-07","close":293245.9375},{"date":"2021-07-08","close":289977.2812},{"date":"2021-07-09","close":286708.5938},{"date":"2021-07-12","close":288576.4062},{"date":"2021-07-13","close":289510.2812},{"date":"2021-07-14","close":286708.5938},{"date":"2021-07-15","close":309589.25},{"date":"2021-07-16","close":315192.625},{"date":"2021-07-19","close":308655.3125},{"date":"2021-07-20","close":308188.375},{"date":"2021-07-21","close":306320.5938},{"date":"2021-07-22","close":300250.1875},{"date":"2021-07-23","close":302118.0},{"date":"2021-07-26","close":297915.4375},{"date":"2021-07-27","close":299783.2812},{"date":"2021-07-28","close":301184.0938},{"date":"2021-07-29","close":304452.75},{"date":"2021-07-30","close":307254.4688},{"date":"2021-08-02","close":308188.375},{"date":"2021-08-03","close":303518.875},{"date":"2021-08-04","close":301651.0312},{"date":"2021-08-05","close":301651.0312},{"date":"2021-08-06","close":300717.1562},{"date":"2021-08-09","close":298849.3125},{"date":"2021-08-10","close":296981.5625},{"date":"2021-08-11","close":293245.9375},{"date":"2021-08-12","close":289510.2812},{"date":"2021-08-13","close":286241.625},{"date":"2021-08-17","close":279704.3125},{"date":"2021-08-18","close":283906.875},{"date":"2021-08-19","close":276902.5938},{"date":"2021-08-20","close":274100.9062},{"date":"2021-08-23","close":276435.6562},{"date":"2021-08-24","close":284373.8438},{"date":"2021-08-25","close":281105.1562},{"date":"2021-08-26","close":277836.5},{"date":"2021-08-27","close":279704.3125},{"date":"2021-08-30","close":279237.3438},{"date":"2021-08-31","close":278770.4062},{"date":"2021-09-01","close":282039.0625},{"date":"2021-09-02","close":281572.125},{"date":"2021-09-03","close":280638.2188},{"date":"2021-09-06","close":279704.3125},{"date":"2021-09-07","close":279237.3438},{"date":"2021-09-08","close":275501.7188},{"date":"2021-09-09","close":270832.25},{"date":"2021-09-10","close":273633.9375},{"date":"2021-09-13","close":271299.1875},{"date":"2021-09-14","close":272233.0625},{"date":"2021-09-15","close":274567.8125},{"date":"2021-09-16","close":273633.9375},{"date":"2021-09-17","close":270832.25},{"date":"2021-09-23","close":269898.3125},{"date":"2021-09-24","close":270365.25},{"date":"2021-09-27","close":268030.5312},{"date":"2021-09-28","close":263827.9375},{"date":"2021-09-29","close":261026.25},{"date":"2021-09-30","close":263827.9375},{"date":"2021-10-01","close":262894.0},{"date":"2021-10-05","close":270832.25},{"date":"2021-10-06","close":262427.0938},{"date":"2021-10-07","close":265228.8125},{"date":"2021-10-08","close":273166.9688},{"date":"2021-10-12","close":268497.4688},{"date":"2021-10-13","close":268497.4688},{"date":"2021-10-14","close":272700.0},{"date":"2021-10-15","close":272700.0},{"date":"2021-10-18","close":272700.0},{"date":"2021-10-19","close":271766.0938},{"date":"2021-10-20","close":270365.25},{"date":"2021-10-21","close":269431.3438},{"date":"2021-10-22","close":272233.0625},{"date":"2021-10-25","close":271766.0938},{"date":"2021-10-26","close":270832.25},{"date":"2021-10-27","close":269431.3438},{"date":"2021-10-28","close":265228.8125},{"date":"2021-10-29","close":264761.8438},{"date":"2021-11-01","close":267096.5938},{"date":"2021-11-02","close":265228.8125},{"date":"2021-11-03","close":263360.9688},{"date":"2021-11-04","close":262427.0938},{"date":"2021-11-05","close":259158.3906},{"date":"2021-11-08","close":261026.25},{"date":"2021-11-09","close":261960.1094},{"date":"2021-11-10","close":259625.3906},{"date":"2021-11-11","close":261960.1094},{"date":"2021-11-12","close":261960.1094},{"date":"2021-11-15","close":264761.8438},{"date":"2021-11-16","close":270832.25},{"date":"2021-11-17","close":266162.6562},{"date":"2021-11-18","close":265228.8125},{"date":"2021-11-19","close":266629.6562},{"date":"2021-11-22","close":269431.3438},{"date":"2021-11-23","close":272700.0},{"date":"2021-11-24","close":273166.9688},{"date":"2021-11-25","close":272700.0},{"date":"2021-11-26","close":267563.5625},{"date":"2021-11-29","close":265695.7812},{"date":"2021-11-30","close":255422.7656},{"date":"2021-12-01","close":261026.25},{"date":"2021-12-02","close":267096.5938},{"date":"2021-12-03","close":267096.5938},{"date":"2021-12-06","close":269431.3438},{"date":"2021-12-07","close":275034.7812},{"date":"2021-12-08","close":271766.0938},{"date":"2021-12-09","close":272233.0625},{"date":"2021-12-10","close":271766.0938},{"date":"2021-12-13","close":283439.9375},{"date":"2021-12-14","close":292311.9688},{"date":"2021-12-15","close":291378.125},{"date":"2021-12-16","close":292311.9688},{"date":"2021-12-17","close":295580.6562},{"date":"2021-12-20","close":294179.8438},{"date":"2021-12-21","close":295580.6562},{"date":"2021-12-22","close":291845.0312},{"date":"2021-12-23","close":293712.875},{"date":"2021-12-24","close":294646.7812},{"date":"2021-12-27","close":297448.4688},{"date":"2021-12-28","close":298849.3125},{"date":"2021-12-29","close":303578.0},{"date":"2021-12-30","close":301213.625},{"date":"2022-01-03","close":316000.0},{"date":"2022-01-04","close":294593.5625},{"date":"2022-01-05","close":292702.0938},{"date":"2022-01-06","close":300267.9375},{"date":"2022-01-07","close":304523.6875},{"date":"2022-01-10","close":305469.4062},{"date":"2022-01-11","close":299322.1875},{"date":"2022-01-12","close":304050.8125},{"date":"2022-01-13","close":301686.5},{"date":"2022-01-14","close":297903.625},{"date":"2022-01-17","close":297430.75},{"date":"2022-01-18","close":294593.5625},{"date":"2022-01-19","close":293647.875},{"date":"2022-01-20","close":295066.4375},{"date":"2022-01-21","close":291756.375},{"date":"2022-01-24","close":309252.3125},{"date":"2022-01-25","close":306415.1562},{"date":"2022-01-26","close":306415.1562},{"date":"2022-01-27","close":297903.625},{"date":"2022-01-28","close":305469.4062},{"date":"2022-02-03","close":306888.0312},{"date":"2022-02-04","close":322492.4375},{"date":"2022-02-07","close":322965.375},{"date":"2022-02-08","close":322965.375},{"date":"2022-02-09","close":322965.375},{"date":"2022-02-10","close":320601.0312},{"date":"2022-02-11","close":316345.2812},{"date":"2022-02-14","close":317291.0},{"date":"2022-02-15","close":309252.3125},{"date":"2022-02-16","close":313980.9375},{"date":"2022-02-17","close":313980.9375},{"date":"2022-02-18","close":311616.6562},{"date":"2022-02-21","close":312562.3438},{"date":"2022-02-22","close":312562.3438},{"date":"2022-02-23","close":312562.3438},{"date":"2022-02-24","close":307833.7188},{"date":"2022-02-25","close":295539.2812},{"date":"2022-02-28","close":295539.2812},{"date":"2022-03-02","close":291283.5312},{"date":"2022-03-03","close":291283.5312},{"date":"2022-03-04","close":291283.5312},{"date":"2022-03-07","close":273314.75},{"date":"2022-03-08","close":273787.5938},{"date":"2022-03-10","close":274733.3438},{"date":"2022-03-11","close":274733.3438},{"date":"2022-03-14","close":269531.8125},{"date":"2022-03-15","close":269531.8125},{"date":"2022-03-16","close":271423.3125},{"date":"2022-03-17","close":271423.3125},{"date":"2022-03-18","close":278516.2188},{"date":"2022-03-21","close":282299.1562},{"date":"2022-03-22","close":279461.9375},{"date":"2022-03-23","close":279934.8438},{"date":"2022-03-24","close":282299.1562},{"date":"2022-03-25","close":278989.0938},{"date":"2022-03-28","close":278516.2188},{"date":"2022-03-29","close":281826.25},{"date":"2022-03-30","close":286554.9375},{"date":"2022-03-31","close":283244.875},{"date":"2022-04-01","close":282299.1562},{"date":"2022-04-04","close":289864.9375},{"date":"2022-04-05","close":292702.0938},{"date":"2022-04-06","close":289864.9375},{"date":"2022-04-07","close":299795.0625},{"date":"2022-04-08","close":296012.125},{"date":"2022-04-11","close":302159.375},{"date":"2022-04-12","close":297430.75},{"date":"2022-04-13","close":297903.625},{"date":"2022-04-14","close":298849.3125},{"date":"2022-04-15","close":291756.375},{"date":"2022-04-18","close":295066.4375},{"date":"2022-04-19","close":296012.125},{"date":"2022-04-20","close":301686.5},{"date":"2022-04-21","close":301213.625},{"date":"2022-04-22","close":297430.75},{"date":"2022-04-25","close":298849.3125},{"date":"2022-04-26","close":296957.9062},{"date":"2022-04-27","close":295539.2812},{"date":"2022-04-28","close":292702.0938},{"date":"2022-04-29","close":287027.7812},{"date":"2022-05-02","close":289392.0938},{"date":"2022-05-03","close":283717.75},{"date":"2022-05-04","close":285136.3125},{"date":"2022-05-06","close":285136.3125},{"date":"2022-05-09","close":299000.0},{"date":"2022-05-10","close":287500.625},{"date":"2022-05-11","close":285609.1875},{"date":"2022-05-12","close":283717.75},{"date":"2022-05-13","close":286554.9375},{"date":"2022-05-16","close":281826.25},{"date":"2022-05-17","close":262438.875},{"date":"2022-05-18","close":259128.8594},{"date":"2022-05-19","close":259601.7344},{"date":"2022-05-20","close":264330.375},{"date":"2022-05-23","close":262438.875},{"date":"2022-05-24","close":260074.5781},{"date":"2022-05-25","close":259601.7344},{"date":"2022-05-26","close":259601.7344},{"date":"2022-05-27","close":261020.3125},{"date":"2022-05-30","close":261493.1875},{"date":"2022-05-31","close":261020.3125},{"date":"2022-06-02","close":262911.7812},{"date":"2022-06-03","close":263384.625},{"date":"2022-06-07","close":261493.1875},{"date":"2022-06-08","close":261493.1875},{"date":"2022-06-09","close":259128.8594},{"date":"2022-06-10","close":260547.4375},{"date":"2022-06-13","close":253454.5156},{"date":"2022-06-14","close":252981.625},{"date":"2022-06-15","close":252035.9219},{"date":"2022-06-16","close":252035.9219},{"date":"2022-06-17","close":255345.9375},{"date":"2022-06-20","close":252035.9219},{"date":"2022-06-21","close":250144.4688},{"date":"2022-06-22","close":250144.4688},{"date":"2022-06-23","close":257710.2656},{"date":"2022-06-24","close":255345.9375},{"date":"2022-06-27","close":259601.7344},{"date":"2022-06-28","close":259601.7344},{"date":"2022-06-29","close":257237.3906},{"date":"2022-06-30","close":252981.625},{"date":"2022-07-01","close":269531.8125},{"date":"2022-07-04","close":270950.4375},{"date":"2022-07-05","close":275679.0625},{"date":"2022-07-06","close":272369.0},{"date":"2022-07-07","close":270477.5625},{"date":"2022-07-08","close":267640.4062},{"date":"2022-07-11","close":267167.5312},{"date":"2022-07-12","close":266221.7812},{"date":"2022-07-13","close":267640.4062},{"date":"2022-07-14","close":265276.0625},{"date":"2022-07-15","close":265276.0625},{"date":"2022-07-18","close":263857.4688},{"date":"2022-07-19","close":267640.4062},{"date":"2022-07-20","close":262438.875},{"date":"2022-07-21","close":262438.875},{"date":"2022-07-22","close":261966.0312},{"date":"2022-07-25","close":265748.9375},{"date":"2022-07-26","close":266221.7812},{"date":"2022-07-27","close":266221.7812},{"date":"2022-07-28","close":263384.625},{"date":"2022-07-29","close":264330.375},{"date":"2022-08-01","close":258655.9688},{"date":"2022-08-02","close":265748.9375},{"date":"2022-08-03","close":266221.7812},{"date":"2022-08-04","close":264330.375},{"date":"2022-08-05","close":264803.2188},{"date":"2022-08-08","close":278043.3438},{"date":"2022-08-09","close":282299.1562},{"date":"2022-08-10","close":280880.5312},{"date":"2022-08-11","close":281826.25},{"date":"2022-08-12","close":278043.3438},{"date":"2022-08-16","close":283244.875},{"date":"2022-08-17","close":274733.3438},{"date":"2022-08-18","close":280407.6875},{"date":"2022-08-19","close":283717.75},{"date":"2022-08-22","close":284663.4375},{"date":"2022-08-23","close":277570.5312},{"date":"2022-08-24","close":294593.5625},{"date":"2022-08-25","close":290337.8125},{"date":"2022-08-26","close":287027.7812},{"date":"2022-08-29","close":292229.2812},{"date":"2022-08-30","close":286082.0312},{"date":"2022-08-31","close":283717.75},{"date":"2022-09-01","close":281826.25},{"date":"2022-09-02","close":282772.0},{"date":"2022-09-05","close":278043.3438},{"date":"2022-09-06","close":278516.2188},{"date":"2022-09-07","close":273787.5938},{"date":"2022-09-08","close":273314.75},{"date":"2022-09-13","close":275206.1562},{"date":"2022-09-14","close":271896.1562},{"date":"2022-09-15","close":273314.75},{"date":"2022-09-16","close":279461.9375},{"date":"2022-09-19","close":276624.7812},{"date":"2022-09-20","close":287973.5},{"date":"2022-09-21","close":283244.875},{"date":"2022-09-22","close":287500.625},{"date":"2022-09-23","close":287027.7812},{"date":"2022-09-26","close":287500.625},{"date":"2022-09-27","close":291756.375},{"date":"2022-09-28","close":290337.8125},{"date":"2022-09-29","close":290810.6875},{"date":"2022-09-30","close":281826.25},{"date":"2022-10-04","close":281353.4062},{"date":"2022-10-05","close":281826.25},{"date":"2022-10-06","close":279461.9375},{"date":"2022-10-07","close":279934.8438},{"date":"2022-10-11","close":278043.3438},{"date":"2022-10-12","close":271423.3125},{"date":"2022-10-13","close":268586.125},{"date":"2022-10-14","close":278043.3438},{"date":"2022-10-17","close":278989.0938},{"date":"2022-10-18","close":278989.0938},{"date":"2022-10-19","close":276151.9062},{"date":"2022-10-20","close":273314.75},{"date":"2022-10-21","close":278516.2188},{"date":"2022-10-24","close":279934.8438},{"date":"2022-10-25","close":282772.0},{"date":"2022-10-26","close":283244.875},{"date":"2022-10-27","close":284663.4375},{"date":"2022-10-28","close":286082.0312},{"date":"2022-10-31","close":285609.1875},{"date":"2022-11-01","close":290337.8125},{"date":"2022-11-02","close":289864.9375},{"date":"2022-11-03","close":288446.3438},{"date":"2022-11-04","close":291283.5312},{"date":"2022-11-07","close":285609.1875},{"date":"2022-11-08","close":285136.3125},{"date":"2022-11-09","close":284190.5938},{"date":"2022-11-10","close":291283.5312},{"date":"2022-11-11","close":287027.7812},{"date":"2022-11-14","close":300740.8125},{"date":"2022-11-15","close":299795.0625},{"date":"2022-11-16","close":299322.1875},{"date":"2022-11-17","close":303105.125},{"date":"2022-11-18","close":304523.6875},{"date":"2022-11-21","close":304050.8125},{"date":"2022-11-22","close":305942.2812},{"date":"2022-11-23","close":308779.4688},{"date":"2022-11-24","close":305469.4062},{"date":"2022-11-25","close":303578.0},{"date":"2022-11-28","close":304050.8125},{"date":"2022-11-29","close":310670.9062},{"date":"2022-11-30","close":310670.9062},{"date":"2022-12-01","close":312089.5},{"date":"2022-12-02","close":308779.4688},{"date":"2022-12-05","close":309725.2188},{"date":"2022-12-06","close":309252.3125},{"date":"2022-12-07","close":311616.6562},{"date":"2022-12-08","close":312089.5},{"date":"2022-12-09","close":318709.5625},{"date":"2022-12-12","close":322019.5938},{"date":"2022-12-13","close":318236.7188},{"date":"2022-12-14","close":316818.125},{"date":"2022-12-15","close":316345.2812},{"date":"2022-12-16","close":316345.2812},{"date":"2022-12-19","close":319655.3125},{"date":"2022-12-20","close":325329.6562},{"date":"2022-12-21","close":331476.875},{"date":"2022-12-22","close":331476.875},{"date":"2022-12-23","close":329585.4688},{"date":"2022-12-26","close":332895.5},{"date":"2022-12-27","close":336205.5},{"date":"2022-12-28","close":342440.4062},{"date":"2022-12-29","close":342440.4062},{"date":"2023-01-02","close":337644.3438},{"date":"2023-01-03","close":336205.5},{"date":"2023-01-04","close":324215.2812},{"date":"2023-01-05","close":323256.0625},{"date":"2023-01-06","close":322296.8438},{"date":"2023-01-09","close":332848.25},{"date":"2023-01-10","close":324215.2812},{"date":"2023-01-11","close":330929.8125},{"date":"2023-01-12","close":332848.25},{"date":"2023-01-13","close":329490.9688},{"date":"2023-01-16","close":338123.9062},{"date":"2023-01-17","close":330929.8125},{"date":"2023-01-18","close":329011.4062},{"date":"2023-01-19","close":334766.6875},{"date":"2023-01-20","close":334287.0938},{"date":"2023-01-25","close":331409.4375},{"date":"2023-01-26","close":328052.1562},{"date":"2023-01-27","close":327092.9062},{"date":"2023-01-30","close":322776.4688},{"date":"2023-01-31","close":329011.4062},{"date":"2023-02-01","close":322296.8438},{"date":"2023-02-02","close":317021.1562},{"date":"2023-02-03","close":318459.9688},{"date":"2023-02-06","close":319419.2188},{"date":"2023-02-07","close":318459.9688},{"date":"2023-02-08","close":320378.4062},{"date":"2023-02-09","close":321817.25},{"date":"2023-02-10","close":341481.1875},{"date":"2023-02-13","close":340522.0},{"date":"2023-02-14","close":342920.0312},{"date":"2023-02-15","close":342440.4062},{"date":"2023-02-16","close":343399.625},{"date":"2023-02-17","close":342440.4062},{"date":"2023-02-20","close":339562.75},{"date":"2023-02-21","close":344358.8438},{"date":"2023-02-22","close":341960.7812},{"date":"2023-02-23","close":347236.5},{"date":"2023-02-24","close":352991.7812},{"date":"2023-02-27","close":348195.6875},{"date":"2023-02-28","close":351073.375},{"date":"2023-03-02","close":347236.5},{"date":"2023-03-03","close":343879.2188},{"date":"2023-03-06","close":341001.5625},{"date":"2023-03-07","close":337644.3438},{"date":"2023-03-08","close":339083.1562},{"date":"2023-03-09","close":336685.0938},{"date":"2023-03-10","close":333807.4375},{"date":"2023-03-13","close":335725.9062},{"date":"2023-03-14","close":334287.0938},{"date":"2023-03-15","close":338603.5312},{"date":"2023-03-16","close":335246.25},{"date":"2023-03-17","close":348195.6875},{"date":"2023-03-20","close":343399.625},{"date":"2023-03-21","close":345318.0312},{"date":"2023-03-22","close":338603.5312},{"date":"2023-03-23","close":342440.4062},{"date":"2023-03-24","close":344358.8438},{"date":"2023-03-27","close":345797.6875},{"date":"2023-03-28","close":347236.5},{"date":"2023-03-29","close":349154.9375},{"date":"2023-03-30","close":352512.2188},{"date":"2023-03-31","close":363543.1562},{"date":"2023-04-03","close":356828.6562},{"date":"2023-04-04","close":364502.375},{"date":"2023-04-05","close":362104.3438},{"date":"2023-04-06","close":373135.3438},{"date":"2023-04-07","close":369298.4688},{"date":"2023-04-10","close":368818.875},{"date":"2023-04-11","close":368339.25},{"date":"2023-04-12","close":364502.375},{"date":"2023-04-13","close":371216.9062},{"date":"2023-04-14","close":360665.5312},{"date":"2023-04-17","close":362583.9688},{"date":"2023-04-18","close":364502.375},{"date":"2023-04-19","close":367859.625},{"date":"2023-04-20","close":366900.4688},{"date":"2023-04-21","close":365461.625},{"date":"2023-04-24","close":371696.5},{"date":"2023-04-25","close":371216.9062},{"date":"2023-04-26","close":378890.6562},{"date":"2023-04-27","close":378411.0312},{"date":"2023-04-28","close":380329.4688},{"date":"2023-05-02","close":388482.8125},{"date":"2023-05-03","close":391360.4375},{"date":"2023-05-04","close":389921.625},{"date":"2023-05-08","close":386084.75},{"date":"2023-05-09","close":386564.375},{"date":"2023-05-10","close":387523.5938},{"date":"2023-05-11","close":388003.2188},{"date":"2023-05-12","close":369778.0938},{"date":"2023-05-15","close":378411.0312},{"date":"2023-05-16","close":408626.375},{"date":"2023-05-17","close":404789.5},{"date":"2023-05-18","close":410544.8125},{"date":"2023-05-19","close":402391.4688},{"date":"2023-05-22","close":395197.3438},{"date":"2023-05-23","close":397115.75},{"date":"2023-05-24","close":412463.2188},{"date":"2023-05-25","close":413902.0625},{"date":"2023-05-26","close":412463.2188},{"date":"2023-05-30","close":412463.2188},{"date":"2023-05-31","close":421096.1562},{"date":"2023-06-01","close":431647.5938},{"date":"2023-06-02","close":429249.5312},{"date":"2023-06-05","close":426371.9062},{"date":"2023-06-07","close":427810.6875},{"date":"2023-06-08","close":433566.0},{"date":"2023-06-09","close":428290.3125},{"date":"2023-06-12","close":423014.6562},{"date":"2023-06-13","close":420616.5625},{"date":"2023-06-14","close":422535.0},{"date":"2023-06-15","close":419657.375},{"date":"2023-06-16","close":420137.0},{"date":"2023-06-19","close":394717.7188},{"date":"2023-06-20","close":392319.6875},{"date":"2023-06-21","close":401432.2188},{"date":"2023-06-22","close":398074.9688},{"date":"2023-06-23","close":388003.2188},{"date":"2023-06-26","close":387523.5938},{"date":"2023-06-27","close":402871.0312},{"date":"2023-06-28","close":383686.75},{"date":"2023-06-29","close":374094.5625},{"date":"2023-06-30","close":381768.3125},{"date":"2023-07-03","close":390401.25},{"date":"2023-07-04","close":380329.4688},{"date":"2023-07-05","close":388962.4062},{"date":"2023-07-06","close":388962.4062},{"date":"2023-07-07","close":393278.9375},{"date":"2023-07-10","close":387523.5938},{"date":"2023-07-11","close":382727.5},{"date":"2023-07-12","close":387523.5938},{"date":"2023-07-13","close":384166.3438},{"date":"2023-07-14","close":388003.2188},{"date":"2023-07-17","close":376972.2188},{"date":"2023-07-18","close":380329.4688},{"date":"2023-07-19","close":396636.1875},{"date":"2023-07-20","close":384645.9375},{"date":"2023-07-21","close":388962.4062},{"date":"2023-07-24","close":384645.9375},{"date":"2023-07-25","close":384645.9375},{"date":"2023-07-26","close":373614.9688},{"date":"2023-07-27","close":384166.3438},{"date":"2023-07-28","close":381288.6875},{"date":"2023-07-31","close":380809.0938},{"date":"2023-08-01","close":385605.1562},{"date":"2023-08-02","close":381768.3125},{"date":"2023-08-03","close":380329.4688},{"date":"2023-08-04","close":386564.375},{"date":"2023-08-07","close":409105.9688},{"date":"2023-08-08","close":402871.0312},{"date":"2023-08-09","close":394717.7188},{"date":"2023-08-10","close":396636.1875},{"date":"2023-08-11","close":440280.5312},{"date":"2023-08-14","close":454189.1562},{"date":"2023-08-16","close":456107.5938},{"date":"2023-08-17","close":442678.5625},{"date":"2023-08-18","close":450831.875},{"date":"2023-08-21","close":446035.8438},{"date":"2023-08-22","close":445076.5938},{"date":"2023-08-23","close":441239.75},{"date":"2023-08-24","close":441239.75},{"date":"2023-08-25","close":445076.5938},{"date":"2023-08-28","close":441719.3438},{"date":"2023-08-29","close":432606.75},{"date":"2023-08-30","close":435964.0312},{"date":"2023-08-31","close":439800.9375},{"date":"2023-09-01","close":434525.25},{"date":"2023-09-04","close":431647.5938},{"date":"2023-09-05","close":441719.3438},{"date":"2023-09-06","close":428769.9375},{"date":"2023-09-07","close":424453.4375},{"date":"2023-09-08","close":421096.1562},{"date":"2023-09-11","close":415820.5},{"date":"2023-09-12","close":423494.2188},{"date":"2023-09-13","close":422535.0},{"date":"2023-09-14","close":426371.9062},{"date":"2023-09-15","close":426371.9062},{"date":"2023-09-18","close":423014.6562},{"date":"2023-09-19","close":426371.9062},{"date":"2023-09-20","close":425892.2812},{"date":"2023-09-21","close":417738.9062},{"date":"2023-09-22","close":422055.4062},{"date":"2023-09-25","close":421096.1562},{"date":"2023-09-26","close":441719.3438},{"date":"2023-09-27","close":453709.5312},{"date":"2023-10-04","close":458985.2188},{"date":"2023-10-05","close":456107.5938},{"date":"2023-10-06","close":466179.375},{"date":"2023-10-10","close":454668.7812},{"date":"2023-10-11","close":448913.4688},{"date":"2023-10-12","close":445076.5938},{"date":"2023-10-13","close":446035.8438},{"date":"2023-10-16","close":443637.7812},{"date":"2023-10-17","close":433086.4062},{"date":"2023-10-18","close":427331.0938},{"date":"2023-10-19","close":423494.2188},{"date":"2023-10-20","close":412942.8438},{"date":"2023-10-23","close":416779.7188},{"date":"2023-10-24","close":419657.375},{"date":"2023-10-25","close":425892.2812},{"date":"2023-10-26","close":423973.8125},{"date":"2023-10-27","close":422535.0},{"date":"2023-10-30","close":426851.4688},{"date":"2023-10-31","close":426371.9062},{"date":"2023-11-01","close":452270.7188},{"date":"2023-11-02","close":446515.4375},{"date":"2023-11-03","close":439800.9375},{"date":"2023-11-06","close":449872.7188},{"date":"2023-11-07","close":450831.875},{"date":"2023-11-08","close":452270.7188},{"date":"2023-11-09","close":460424.0625},{"date":"2023-11-10","close":460903.7188},{"date":"2023-11-13","close":468097.8125},{"date":"2023-11-14","close":465220.1562},{"date":"2023-11-15","close":424453.4375},{"date":"2023-11-16","close":411504.0312},{"date":"2023-11-17","close":406228.3125},{"date":"2023-11-20","close":405269.125},{"date":"2023-11-21","close":400952.625},{"date":"2023-11-22","close":400952.625},{"date":"2023-11-23","close":408626.375},{"date":"2023-11-24","close":407187.5312},{"date":"2023-11-27","close":407187.5312},{"date":"2023-11-28","close":401432.2188},{"date":"2023-11-29","close":393758.5312},{"date":"2023-11-30","close":388962.4062},{"date":"2023-12-01","close":392799.2812},{"date":"2023-12-04","close":389921.625},{"date":"2023-12-05","close":389442.0312},{"date":"2023-12-06","close":393278.9375},{"date":"2023-12-07","close":386564.375},{"date":"2023-12-08","close":383686.75},{"date":"2023-12-11","close":392799.2812},{"date":"2023-12-12","close":389442.0312},{"date":"2023-12-13","close":391840.0938},{"date":"2023-12-14","close":389442.0312},{"date":"2023-12-15","close":384645.9375},{"date":"2023-12-18","close":387523.5938},{"date":"2023-12-19","close":393758.5312},{"date":"2023-12-20","close":392799.2812},{"date":"2023-12-21","close":392319.6875},{"date":"2023-12-22","close":389921.625},{"date":"2023-12-26","close":392799.2812},{"date":"2023-12-27","close":395226.9688},{"date":"2023-12-28","close":395226.9688},{"date":"2024-01-02","close":400567.875},{"date":"2024-01-03","close":398625.75},{"date":"2024-01-04","close":396198.0312},{"date":"2024-01-05","close":390371.5938},{"date":"2024-01-08","close":399111.25},{"date":"2024-01-09","close":390857.125},{"date":"2024-01-10","close":390857.125},{"date":"2024-01-11","close":382117.4688},{"date":"2024-01-12","close":372892.2812},{"date":"2024-01-15","close":379204.25},{"date":"2024-01-16","close":372892.2812},{"date":"2024-01-17","close":367065.8438},{"date":"2024-01-18","close":368036.9062},{"date":"2024-01-19","close":363181.5312},{"date":"2024-01-22","close":364638.1562},{"date":"2024-01-23","close":357840.625},{"date":"2024-01-24","close":356384.0312},{"date":"2024-01-25","close":363667.0625},{"date":"2024-01-26","close":363181.5312},{"date":"2024-01-29","close":360268.3125},{"date":"2024-01-30","close":362696.0312},{"date":"2024-01-31","close":366580.2812},{"date":"2024-02-01","close":364152.625},{"date":"2024-02-02","close":375805.5},{"date":"2024-02-05","close":371921.2188},{"date":"2024-02-06","close":372892.2812},{"date":"2024-02-07","close":378233.1875},{"date":"2024-02-08","close":369493.5},{"date":"2024-02-13","close":363181.5312},{"date":"2024-02-14","close":356869.5938},{"date":"2024-02-15","close":352014.1875},{"date":"2024-02-16","close":354441.875},{"date":"2024-02-19","close":355412.9688},{"date":"2024-02-20","close":354441.875},{"date":"2024-02-21","close":355898.5},{"date":"2024-02-22","close":354441.875},{"date":"2024-02-23","close":356384.0312},{"date":"2024-02-26","close":353470.8125},{"date":"2024-02-27","close":345216.6562},{"date":"2024-02-28","close":343760.0625},{"date":"2024-02-29","close":337933.625},{"date":"2024-03-04","close":349100.9688},{"date":"2024-03-05","close":349100.9688},{"date":"2024-03-06","close":352014.1875},{"date":"2024-03-07","close":345216.6562},{"date":"2024-03-08","close":354927.4062},{"date":"2024-03-11","close":353470.8125},{"date":"2024-03-12","close":350557.5938},{"date":"2024-03-13","close":349100.9688},{"date":"2024-03-14","close":346673.2812},{"date":"2024-03-15","close":352014.1875},{"date":"2024-03-18","close":352985.2812},{"date":"2024-03-19","close":349100.9688},{"date":"2024-03-20","close":350072.0625},{"date":"2024-03-21","close":349586.5},{"date":"2024-03-22","close":352499.7188},{"date":"2024-03-25","close":358811.7188},{"date":"2024-03-26","close":356869.5938},{"date":"2024-03-27","close":361239.4062},{"date":"2024-03-28","close":361724.9375},{"date":"2024-03-29","close":357840.625},{"date":"2024-04-01","close":368522.4688},{"date":"2024-04-02","close":369007.9688},{"date":"2024-04-03","close":370950.125},{"date":"2024-04-04","close":373863.3438},{"date":"2024-04-05","close":368522.4688},{"date":"2024-04-08","close":365123.6875},{"date":"2024-04-09","close":365123.6875},{"date":"2024-04-11","close":360753.8438},{"date":"2024-04-12","close":352014.1875},{"date":"2024-04-15","close":362696.0312},{"date":"2024-04-16","close":364152.625},{"date":"2024-04-17","close":368522.4688},{"date":"2024-04-18","close":369007.9688},{"date":"2024-04-19","close":362696.0312},{"date":"2024-04-22","close":384059.625},{"date":"2024-04-23","close":382603.0312},{"date":"2024-04-24","close":379689.8125},{"date":"2024-04-25","close":387943.9062},{"date":"2024-04-26","close":379204.25},{"date":"2024-04-29","close":386487.3125},{"date":"2024-04-30","close":386487.3125},{"date":"2024-05-02","close":392313.75},{"date":"2024-05-03","close":388915.0},{"date":"2024-05-07","close":386487.3125},{"date":"2024-05-08","close":384545.1562},{"date":"2024-05-09","close":386001.7812},{"date":"2024-05-10","close":390857.125},{"date":"2024-05-13","close":411735.2188},{"date":"2024-05-14","close":412220.75},{"date":"2024-05-16","close":408336.4688},{"date":"2024-05-17","close":387458.375},{"date":"2024-05-20","close":402024.4688},{"date":"2024-05-21","close":402510.0312},{"date":"2024-05-22","close":402995.5625},{"date":"2024-05-23","close":395226.9688},{"date":"2024-05-24","close":401053.4375},{"date":"2024-05-27","close":419018.2812},{"date":"2024-05-28","close":455433.5625},{"date":"2024-05-29","close":464173.2188},{"date":"2024-05-30","close":450092.625},{"date":"2024-05-31","close":446208.3438},{"date":"2024-06-03","close":454462.4688},{"date":"2024-06-04","close":436983.1562},{"date":"2024-06-05","close":443780.6562},{"date":"2024-06-07","close":452034.7812},{"date":"2024-06-10","close":512726.875},{"date":"2024-06-11","close":517582.2812},{"date":"2024-06-12","close":528264.0625},{"date":"2024-06-13","close":531177.25},{"date":"2024-06-14","close":532148.375},{"date":"2024-06-17","close":558367.375},{"date":"2024-06-18","close":543801.25},{"date":"2024-06-19","close":507871.5312},{"date":"2024-06-20","close":499131.8438},{"date":"2024-06-21","close":503016.1562},{"date":"2024-06-24","close":492334.3438},{"date":"2024-06-25","close":486507.9062},{"date":"2024-06-26","close":478739.3125},{"date":"2024-06-27","close":472427.3438},{"date":"2024-06-28","close":474855.0},{"date":"2024-07-01","close":460288.9062},{"date":"2024-07-02","close":449607.0938},{"date":"2024-07-03","close":438925.2812},{"date":"2024-07-04","close":439896.375},{"date":"2024-07-05","close":438925.2812},{"date":"2024-07-08","close":440381.9062},{"date":"2024-07-09","close":439896.375},{"date":"2024-07-10","close":431156.7188},{"date":"2024-07-11","close":439410.8438},{"date":"2024-07-12","close":435040.9688},{"date":"2024-07-15","close":440867.4375},{"date":"2024-07-16","close":441838.5},{"date":"2024-07-17","close":442809.5938},{"date":"2024-07-18","close":443780.6562},{"date":"2024-07-19","close":438439.75},{"date":"2024-07-22","close":433584.375},{"date":"2024-07-23","close":455433.5625},{"date":"2024-07-24","close":467086.4375},{"date":"2024-07-25","close":449607.0938},{"date":"2024-07-26","close":441838.5},{"date":"2024-07-29","close":454462.4688},{"date":"2024-07-30","close":456404.5938},{"date":"2024-07-31","close":468543.0312},{"date":"2024-08-01","close":464658.7188},{"date":"2024-08-02","close":450578.1562},{"date":"2024-08-05","close":431156.7188},{"date":"2024-08-06","close":429214.5312},{"date":"2024-08-07","close":431156.7188},{"date":"2024-08-08","close":438439.75},{"date":"2024-08-09","close":427272.4062},{"date":"2024-08-12","close":413677.375},{"date":"2024-08-13","close":424844.7188},{"date":"2024-08-14","close":422417.0625},{"date":"2024-08-16","close":397169.125},{"date":"2024-08-19","close":391342.6875},{"date":"2024-08-20","close":395712.5312},{"date":"2024-08-21","close":393284.8125},{"date":"2024-08-22","close":393284.8125},{"date":"2024-08-23","close":384545.1562},{"date":"2024-08-26","close":383088.5625},{"date":"2024-08-27","close":378233.1875},{"date":"2024-08-28","close":377747.6562},{"date":"2024-08-29","close":371435.6875},{"date":"2024-08-30","close":374834.4375},{"date":"2024-09-02","close":375805.5},{"date":"2024-09-03","close":376776.5938},{"date":"2024-09-04","close":368522.4688},{"date":"2024-09-05","close":366580.2812},{"date":"2024-09-06","close":358811.7188},{"date":"2024-09-09","close":367551.375},{"date":"2024-09-10","close":369007.9688},{"date":"2024-09-11","close":371435.6875},{"date":"2024-09-12","close":375805.5},{"date":"2024-09-13","close":375319.9688},{"date":"2024-09-19","close":375319.9688},{"date":"2024-09-20","close":370950.125},{"date":"2024-09-23","close":375805.5},{"date":"2024-09-24","close":371435.6875},{"date":"2024-09-25","close":365609.25},{"date":"2024-09-26","close":378718.7188},{"date":"2024-09-27","close":381631.9375},{"date":"2024-09-30","close":373863.3438},{"date":"2024-10-02","close":367551.375},{"date":"2024-10-04","close":364152.625},{"date":"2024-10-07","close":369979.0625},{"date":"2024-10-08","close":354927.4062},{"date":"2024-10-10","close":370950.125},{"date":"2024-10-11","close":370950.125},{"date":"2024-10-14","close":376291.0312},{"date":"2024-10-15","close":374348.9062},{"date":"2024-10-16","close":369493.5},{"date":"2024-10-17","close":365609.25},{"date":"2024-10-18","close":361239.4062},{"date":"2024-10-21","close":362210.4688},{"date":"2024-10-22","close":355412.9688},{"date":"2024-10-23","close":350557.5938},{"date":"2024-10-24","close":352985.2812},{"date":"2024-10-25","close":347644.375},{"date":"2024-10-28","close":351528.6562},{"date":"2024-10-29","close":351528.6562},{"date":"2024-10-30","close":351528.6562},{"date":"2024-10-31","close":363667.0625},{"date":"2024-11-01","close":357355.0938},{"date":"2024-11-04","close":373377.8125},{"date":"2024-11-05","close":362696.0312},{"date":"2024-11-06","close":360268.3125},{"date":"2024-11-07","close":353956.375},{"date":"2024-11-08","close":353956.375},{"date":"2024-11-11","close":342789.0},{"date":"2024-11-12","close":340361.3125},{"date":"2024-11-13","close":345702.2188},{"date":"2024-11-14","close":351528.6562},{"date":"2024-11-15","close":316570.0},{"date":"2024-11-18","close":329193.9688},{"date":"2024-11-19","close":330650.5625},{"date":"2024-11-20","close":333078.2812},{"date":"2024-11-21","close":331136.0938},{"date":"2024-11-22","close":328222.875},{"date":"2024-11-25","close":331136.0938},{"date":"2024-11-26","close":331136.0938},{"date":"2024-11-27","close":335020.4062},{"date":"2024-11-28","close":337933.625},{"date":"2024-11-29","close":334049.3438},{"date":"2024-12-02","close":324338.5938},{"date":"2024-12-03","close":328708.4375},{"date":"2024-12-04","close":333078.2812},{"date":"2024-12-05","close":330165.0312},{"date":"2024-12-06","close":328708.4375},{"date":"2024-12-09","close":318026.625},{"date":"2024-12-10","close":335020.4062},{"date":"2024-12-11","close":339390.2188},{"date":"2024-12-12","close":343274.5312},{"date":"2024-12-13","close":358811.7188},{"date":"2024-12-16","close":359782.8125},{"date":"2024-12-17","close":364152.625},{"date":"2024-12-18","close":366580.2812},{"date":"2024-12-19","close":380175.3438},{"date":"2024-12-20","close":369979.0625},{"date":"2024-12-23","close":374834.4375},{"date":"2024-12-24","close":374348.9062},{"date":"2024-12-26","close":369007.9688},{"date":"2024-12-27","close":377372.1562},{"date":"2024-12-30","close":368023.9688},{"date":"2025-01-02","close":375404.125},{"date":"2025-01-03","close":374912.125},{"date":"2025-01-06","close":360151.8125},{"date":"2025-01-07","close":359659.7812},{"date":"2025-01-08","close":354247.6562},{"date":"2025-01-09","close":365563.9062},{"date":"2025-01-10","close":362611.8438},{"date":"2025-01-13","close":357199.7188},{"date":"2025-01-14","close":342931.4375},{"date":"2025-01-15","close":339487.3438},{"date":"2025-01-16","close":338995.3438},{"date":"2025-01-17","close":335551.25},{"date":"2025-01-20","close":338503.3438},{"date":"2025-01-21","close":335551.25},{"date":"2025-01-22","close":330631.1562},{"date":"2025-01-23","close":328663.125},{"date":"2025-01-24","close":343423.4375},{"date":"2025-01-31","close":343423.4375},{"date":"2025-02-03","close":350311.5938},{"date":"2025-02-04","close":345883.5},{"date":"2025-02-05","close":347359.5312},{"date":"2025-02-06","close":354247.6562},{"date":"2025-02-07","close":346867.5},{"date":"2025-02-10","close":344407.4688},{"date":"2025-02-11","close":342439.4062},{"date":"2025-02-12","close":343423.4375},{"date":"2025-02-13","close":333583.2188},{"date":"2025-02-14","close":344407.4688},{"date":"2025-02-17","close":346375.5},{"date":"2025-02-18","close":342931.4375},{"date":"2025-02-19","close":346375.5},{"date":"2025-02-20","close":345391.4688},{"date":"2025-02-21","close":344407.4688},{"date":"2025-02-24","close":347851.5312},{"date":"2025-02-25","close":343423.4375},{"date":"2025-02-26","close":343423.4375},{"date":"2025-02-27","close":345883.5},{"date":"2025-02-28","close":335551.25},{"date":"2025-03-04","close":334075.2188},{"date":"2025-03-05","close":346375.5},{"date":"2025-03-06","close":383276.3125},{"date":"2025-03-07","close":387704.4062},{"date":"2025-03-10","close":380324.25},{"date":"2025-03-11","close":381800.2812},{"date":"2025-03-12","close":384752.3438},{"date":"2025-03-13","close":375896.125},{"date":"2025-03-14","close":376880.1562},{"date":"2025-03-17","close":382784.2812},{"date":"2025-03-18","close":393608.5312},{"date":"2025-03-19","close":415257.0},{"date":"2025-03-20","close":419685.0938},{"date":"2025-03-21","close":421161.125},{"date":"2025-03-24","close":414272.9688},{"date":"2025-03-25","close":405908.7812},{"date":"2025-03-26","close":398528.625},{"date":"2025-03-27","close":404432.75},{"date":"2025-03-28","close":404924.7812},{"date":"2025-03-31","close":398036.625},{"date":"2025-04-01","close":399512.6562},{"date":"2025-04-02","close":399020.625},{"date":"2025-04-03","close":399512.6562},{"date":"2025-04-04","close":394592.5312},{"date":"2025-04-07","close":388688.4062},{"date":"2025-04-08","close":385244.3438},{"date":"2025-04-09","close":367531.9688},{"date":"2025-04-10","close":379340.2188},{"date":"2025-04-11","close":380816.25},{"date":"2025-04-14","close":382292.2812},{"date":"2025-04-15","close":384752.3438},{"date":"2025-04-16","close":403448.75},{"date":"2025-04-17","close":403448.75},{"date":"2025-04-18","close":400004.6562},{"date":"2025-04-21","close":400496.6562},{"date":"2025-04-22","close":397544.5938},{"date":"2025-04-23","close":391148.4688},{"date":"2025-04-24","close":387704.4062},{"date":"2025-04-25","close":388196.4062},{"date":"2025-04-28","close":387704.4062},{"date":"2025-04-29","close":399020.625},{"date":"2025-04-30","close":396560.5938},{"date":"2025-05-02","close":398528.625},{"date":"2025-05-07","close":401972.7188},{"date":"2025-05-08","close":405416.7812},{"date":"2025-05-09","close":417225.0312},{"date":"2025-05-12","close":404924.7812},{"date":"2025-05-13","close":401972.7188},{"date":"2025-05-14","close":415257.0},{"date":"2025-05-15","close":408368.8438},{"date":"2025-05-16","close":446745.6875},{"date":"2025-05-19","close":430017.3125},{"date":"2025-05-20","close":420669.0938},{"date":"2025-05-21","close":420177.0938},{"date":"2025-05-22","close":416241.0},{"date":"2025-05-23","close":424113.1875},{"date":"2025-05-26","close":418701.0625},{"date":"2025-05-27","close":413780.9688},{"date":"2025-05-28","close":409352.875},{"date":"2025-05-29","close":413288.9375},{"date":"2025-05-30","close":417225.0312},{"date":"2025-06-02","close":399512.6562},{"date":"2025-06-04","close":411320.9062},{"date":"2025-06-05","close":413780.9688},{"date":"2025-06-09","close":394592.5312},{"date":"2025-06-10","close":391640.4688},{"date":"2025-06-11","close":394100.5312},{"date":"2025-06-12","close":391148.4688},{"date":"2025-06-13","close":385736.3438},{"date":"2025-06-16","close":390164.4375},{"date":"2025-06-17","close":389180.4375},{"date":"2025-06-18","close":383276.3125},{"date":"2025-06-19","close":385736.3438},{"date":"2025-06-20","close":388196.4062},{"date":"2025-06-23","close":390656.4688},{"date":"2025-06-24","close":392624.5},{"date":"2025-06-25","close":389672.4375},{"date":"2025-06-26","close":386228.375},{"date":"2025-06-27","close":386228.375},{"date":"2025-06-30","close":386720.375},{"date":"2025-07-01","close":391640.4688},{"date":"2025-07-02","close":398036.625},{"date":"2025-07-03","close":398036.625},{"date":"2025-07-04","close":389180.4375},{"date":"2025-07-07","close":398528.625},{"date":"2025-07-08","close":388196.4062},{"date":"2025-07-09","close":389180.4375},{"date":"2025-07-10","close":393116.5},{"date":"2025-07-11","close":394100.5312},{"date":"2025-07-14","close":413780.9688},{"date":"2025-07-15","close":410828.9062},{"date":"2025-07-16","close":405416.7812},{"date":"2025-07-17","close":403940.75},{"date":"2025-07-18","close":403940.75},{"date":"2025-07-21","close":398528.625},{"date":"2025-07-22","close":396560.5938},{"date":"2025-07-23","close":391640.4688},{"date":"2025-07-24","close":381800.2812},{"date":"2025-07-25","close":381800.2812},{"date":"2025-07-28","close":376388.1562},{"date":"2025-07-29","close":375896.125},{"date":"2025-07-30","close":375896.125},{"date":"2025-07-31","close":380816.25},{"date":"2025-08-01","close":376880.1562},{"date":"2025-08-04","close":378848.1875},{"date":"2025-08-05","close":375896.125},{"date":"2025-08-06","close":378356.1875},{"date":"2025-08-07","close":378356.1875},{"date":"2025-08-08","close":377372.1562},{"date":"2025-08-11","close":377372.1562},{"date":"2025-08-12","close":373928.0938},{"date":"2025-08-13","close":369992.0},{"date":"2025-08-14","close":374912.125},{"date":"2025-08-18","close":360643.8125},{"date":"2025-08-19","close":357691.75},{"date":"2025-08-20","close":380324.25},{"date":"2025-08-21","close":382784.2812},{"date":"2025-08-22","close":377864.1875},{"date":"2025-08-25","close":390164.4375},{"date":"2025-08-26","close":386720.375},{"date":"2025-08-27","close":396560.5938},{"date":"2025-08-28","close":405908.7812},{"date":"2025-08-29","close":403448.75},{"date":"2025-09-01","close":421653.125},{"date":"2025-09-02","close":423129.1562},{"date":"2025-09-03","close":419685.0938},{"date":"2025-09-04","close":420177.0938},{"date":"2025-09-05","close":417225.0312},{"date":"2025-09-08","close":406400.8125},{"date":"2025-09-09","close":401480.6875},{"date":"2025-09-10","close":402956.7188},{"date":"2025-09-11","close":480202.4062},{"date":"2025-09-12","close":513659.125},{"date":"2025-09-15","close":502834.875},{"date":"2025-09-16","close":482170.4375},{"date":"2025-09-17","close":465934.0938},{"date":"2025-09-18","close":470362.1875},{"date":"2025-09-19","close":477000.0},{"date":"2025-09-22","close":454617.8438},{"date":"2025-09-23","close":448221.7188},{"date":"2025-09-24","close":443793.5938},{"date":"2025-09-25","close":436905.4688},{"date":"2025-09-26","close":430017.3125},{"date":"2025-09-29","close":431493.3438},{"date":"2025-09-30","close":424605.1875},{"date":"2025-10-01","close":438381.5},{"date":"2025-10-02","close":441333.5625},{"date":"2025-10-10","close":438873.5},{"date":"2025-10-13","close":435429.4375},{"date":"2025-10-14","close":422145.125},{"date":"2025-10-15","close":425589.2188},{"date":"2025-10-16","close":420177.0938},{"date":"2025-10-17","close":422637.1562},{"date":"2025-10-20","close":425097.2188},{"date":"2025-10-21","close":423621.1875},{"date":"2025-10-22","close":424113.1875},{"date":"2025-10-23","close":427557.25},{"date":"2025-10-24","close":422145.125},{"date":"2025-10-27","close":426081.2188},{"date":"2025-10-28","close":431985.3438},{"date":"2025-10-29","close":427557.25},{"date":"2025-10-30","close":424605.1875},{"date":"2025-10-31","close":429033.2812},{"date":"2025-11-03","close":423129.1562},{"date":"2025-11-04","close":435921.4375},{"date":"2025-11-05","close":428049.2812},{"date":"2025-11-06","close":421653.125},{"date":"2025-11-07","close":417225.0312},{"date":"2025-11-10","close":427557.25},{"date":"2025-11-11","close":419685.0938},{"date":"2025-11-12","close":424605.1875},{"date":"2025-11-13","close":427065.25},{"date":"2025-11-14","close":415749.0},{"date":"2025-11-17","close":454617.8438},{"date":"2025-11-18","close":453633.8125},{"date":"2025-11-19","close":461506.0},{"date":"2025-11-20","close":464458.0625},{"date":"2025-11-21","close":457077.9062},{"date":"2025-11-24","close":446745.6875},{"date":"2025-11-25","close":434445.4062},{"date":"2025-11-26","close":440349.5312},{"date":"2025-11-27","close":439857.5312},{"date":"2025-11-28","close":439857.5312},{"date":"2025-12-01","close":429033.2812},{"date":"2025-12-02","close":428049.2812},{"date":"2025-12-03","close":427557.25},{"date":"2025-12-04","close":424113.1875},{"date":"2025-12-05","close":424605.1875},{"date":"2025-12-08","close":424113.1875},{"date":"2025-12-09","close":428541.2812},{"date":"2025-12-10","close":428049.2812},{"date":"2025-12-11","close":423621.1875},{"date":"2025-12-12","close":423129.1562},{"date":"2025-12-15","close":423621.1875},{"date":"2025-12-16","close":421161.125},{"date":"2025-12-17","close":422145.125},{"date":"2025-12-18","close":423129.1562},{"date":"2025-12-19","close":424113.1875},{"date":"2025-12-22","close":428049.2812},{"date":"2025-12-23","close":426573.25},{"date":"2025-12-24","close":437397.4688},{"date":"2025-12-26","close":426081.2188},{"date":"2025-12-29","close":427065.25},{"date":"2025-12-30","close":425589.2188},{"date":"2026-01-02","close":421653.125},{"date":"2026-01-05","close":420669.0938},{"date":"2026-01-06","close":413288.9375},{"date":"2026-01-07","close":407876.8438},{"date":"2026-01-08","close":399020.625},{"date":"2026-01-09","close":400004.6562},{"date":"2026-01-12","close":402464.7188},{"date":"2026-01-13","close":406892.8125},{"date":"2026-01-14","close":410336.875},{"date":"2026-01-15","close":408368.8438},{"date":"2026-01-16","close":405908.7812},{"date":"2026-01-19","close":405416.7812},{"date":"2026-01-20","close":408860.8438},{"date":"2026-01-21","close":399512.6562},{"date":"2026-01-22","close":403448.75},{"date":"2026-01-23","close":405416.7812},{"date":"2026-01-26","close":401972.7188},{"date":"2026-01-27","close":401480.6875},{"date":"2026-01-28","close":402956.7188},{"date":"2026-01-29","close":402956.7188},{"date":"2026-01-30","close":400988.6875},{"date":"2026-02-02","close":397544.5938},{"date":"2026-02-03","close":406892.8125},{"date":"2026-02-04","close":411812.9062},{"date":"2026-02-05","close":419193.0625},{"date":"2026-02-06","close":413288.9375},{"date":"2026-02-09","close":420669.0938},{"date":"2026-02-10","close":434445.4062},{"date":"2026-02-11","close":433461.375},{"date":"2026-02-12","close":445269.6562},{"date":"2026-02-13","close":443301.5938},{"date":"2026-02-19","close":439365.5},{"date":"2026-02-20","close":435429.4375},{"date":"2026-02-23","close":450189.75},{"date":"2026-02-24","close":445761.6562},{"date":"2026-02-25","close":441333.5625},{"date":"2026-02-26","close":427065.25},{"date":"2026-02-27","close":423129.1562},{"date":"2026-03-03","close":412304.9375},{"date":"2026-03-04","close":380816.25},{"date":"2026-03-05","close":390656.4688},{"date":"2026-03-06","close":388196.4062},{"date":"2026-03-09","close":380324.25},{"date":"2026-03-10","close":381308.25},{"date":"2026-03-11","close":387704.4062},{"date":"2026-03-12","close":368023.9688},{"date":"2026-03-13","close":363103.875},{"date":"2026-03-16","close":355723.6875},{"date":"2026-03-17","close":366547.9375},{"date":"2026-03-18","close":372452.0625},{"date":"2026-03-19","close":365071.9062},{"date":"2026-03-20","close":374420.0938},{"date":"2026-03-23","close":360643.8125},{"date":"2026-03-24","close":368023.9688},{"date":"2026-03-25","close":372452.0625},{"date":"2026-03-26","close":367531.9688},{"date":"2026-03-27","close":369500.0},{"date":"2026-03-30","close":367000.0},{"date":"2026-03-31","close":367000.0},{"date":"2026-04-01","close":378000.0},{"date":"2026-04-02","close":367000.0},{"date":"2026-04-03","close":367000.0},{"date":"2026-04-06","close":367000.0},{"date":"2026-04-07","close":365500.0},{"date":"2026-04-08","close":371500.0},{"date":"2026-04-09","close":374500.0},{"date":"2026-04-10","close":376500.0},{"date":"2026-04-13","close":373500.0},{"date":"2026-04-14","close":375000.0},{"date":"2026-04-15","close":377000.0},{"date":"2026-04-16","close":381500.0},{"date":"2026-04-17","close":380000.0},{"date":"2026-04-20","close":380500.0},{"date":"2026-04-21","close":379000.0},{"date":"2026-04-22","close":377500.0},{"date":"2026-04-23","close":375500.0},{"date":"2026-04-24","close":381500.0},{"date":"2026-04-27","close":381000.0},{"date":"2026-04-28","close":379500.0},{"date":"2026-04-29","close":385000.0},{"date":"2026-04-30","close":377500.0},{"date":"2026-05-04","close":381000.0},{"date":"2026-05-06","close":376500.0},{"date":"2026-05-07","close":373500.0},{"date":"2026-05-08","close":377500.0},{"date":"2026-05-11","close":373000.0},{"date":"2026-05-12","close":365500.0},{"date":"2026-05-13","close":363500.0},{"date":"2026-05-14","close":389500.0},{"date":"2026-05-15","close":399000.0},{"date":"2026-05-18","close":395000.0},{"date":"2026-05-19","close":396500.0},{"date":"2026-05-20","close":393000.0},{"date":"2026-05-21","close":393500.0},{"date":"2026-05-22","close":400000.0},{"date":"2026-05-26","close":392500.0},{"date":"2026-05-27","close":385000.0},{"date":"2026-05-28","close":388000.0},{"date":"2026-05-29","close":385000.0},{"date":"2026-06-01","close":382000.0},{"date":"2026-06-02","close":383000.0},{"date":"2026-06-04","close":388500.0},{"date":"2026-06-05","close":373500.0},{"date":"2026-06-08","close":369500.0},{"date":"2026-06-09","close":375000.0},{"date":"2026-06-10","close":362500.0},{"date":"2026-06-11","close":375000.0},{"date":"2026-06-12","close":377500.0},{"date":"2026-06-15","close":377500.0},{"date":"2026-06-16","close":372000.0},{"date":"2026-06-17","close":368000.0},{"date":"2026-06-18","close":364000.0},{"date":"2026-06-19","close":364000.0},{"date":"2026-06-22","close":344500.0},{"date":"2026-06-23","close":335000.0},{"date":"2026-06-24","close":334000.0},{"date":"2026-06-25","close":332000.0},{"date":"2026-06-26","close":329500.0},{"date":"2026-06-29","close":343500.0},{"date":"2026-06-30","close":335500.0},{"date":"2026-07-01","close":341000.0},{"date":"2026-07-02","close":362000.0},{"date":"2026-07-03","close":354500.0},{"date":"2026-07-06","close":352500.0},{"date":"2026-07-07","close":364000.0},{"date":"2026-07-08","close":362000.0},{"date":"2026-07-09","close":349500.0},{"date":"2026-07-10","close":356000.0},{"date":"2026-07-13","close":356000.0},{"date":"2026-07-14","close":350500.0},{"date":"2026-07-15","close":342500.0},{"date":"2026-07-16","close":349500.0},{"date":"2026-07-20","close":349000.0},{"date":"2026-07-21","close":348500.0},{"date":"2026-07-22","close":351000.0},{"date":"2026-07-23","close":364000.0},{"date":"2026-07-24","close":367500.0},{"date":"2026-07-27","close":376500.0},{"date":"2026-07-28","close":377000.0},{"date":"2026-07-29","close":377500.0},{"date":"2026-07-30","close":387000.0},{"date":"2026-07-31","close":383000.0},{"date":"2026-08-03","close":375000.0},{"date":"2026-08-04","close":376500.0},{"date":"2026-08-05","close":376500.0},{"date":"2026-08-06","close":390000.0},{"date":"2026-08-07","close":405000.0},{"date":"2026-08-10","close":397000.0},{"date":"2026-08-11","close":395500.0},{"date":"2026-08-12","close":390000.0},{"date":"2026-08-13","close":389500.0},{"date":"2026-08-14","close":437500.0},{"date":"2026-08-18","close":420000.0},{"date":"2026-08-19","close":432500.0},{"date":"2026-08-20","close":441000.0},{"date":"2026-08-21","close":432500.0},{"date":"2026-08-24","close":455500.0},{"date":"2026-08-25","close":451000.0},{"date":"2026-08-26","close":459000.0},{"date":"2026-08-27","close":427000.0},{"date":"2026-08-28","close":450500.0},{"date":"2026-08-31","close":443500.0},{"date":"2026-09-01","close":441500.0},{"date":"2026-09-02","close":437500.0},{"date":"2026-09-03","close":430500.0},{"date":"2026-09-04","close":430000.0},{"date":"2026-09-07","close":415000.0},{"date":"2026-09-08","close":417000.0},{"date":"2026-09-09","close":413500.0},{"date":"2026-09-10","close":412500.0},{"date":"2026-09-11","close":414500.0},{"date":"2026-09-14","close":414500.0},{"date":"2026-09-15","close":409000.0},{"date":"2026-09-16","close":398500.0},{"date":"2026-09-17","close":398000.0},{"date":"2026-09-18","close":392500.0},{"date":"2026-09-21","close":395000.0},{"date":"2026-09-22","close":390500.0},{"date":"2026-09-23","close":391500.0},{"date":"2026-09-28","close":394500.0},{"date":"2026-09-29","close":408500.0},{"date":"2026-09-30","close":404000.0},{"date":"2026-10-01","close":403000.0},{"date":"2026-10-02","close":402000.0},{"date":"2026-10-06","close":396500.0},{"date":"2026-10-07","close":399000.0},{"date":"2026-10-08","close":394500.0},{"date":"2026-10-12","close":399500.0},{"date":"2026-10-13","close":399000.0},{"date":"2026-10-14","close":393000.0},{"date":"2026-10-15","close":403000.0},{"date":"2026-10-16","close":410500.0},{"date":"2026-10-19","close":407000.0},{"date":"2026-10-20","close":408500.0},{"date":"2026-10-21","close":407000.0},{"date":"2026-10-22","close":395000.0},{"date":"2026-10-23","close":405000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2017.0,"foreign_net":-5380.0,"institution_net":7397.0},{"date":"2026-10-21","retail_net":-868.0,"foreign_net":-7178.0,"institution_net":8046.0},{"date":"2026-10-20","retail_net":-1011.0,"foreign_net":-7672.0,"institution_net":8683.0},{"date":"2026-10-19","retail_net":-1938.0,"foreign_net":-23465.0,"institution_net":25403.0},{"date":"2026-10-16","retail_net":-10289.0,"foreign_net":-3417.0,"institution_net":13706.0},{"date":"2026-10-15","retail_net":-16664.0,"foreign_net":490.0,"institution_net":16174.0},{"date":"2026-10-14","retail_net":892.0,"foreign_net":-5761.0,"institution_net":4869.0},{"date":"2026-10-13","retail_net":-7648.0,"foreign_net":4593.0,"institution_net":3055.0},{"date":"2026-10-12","retail_net":-5416.0,"foreign_net":2757.0,"institution_net":2659.0},{"date":"2026-10-08","retail_net":-751.0,"foreign_net":806.0,"institution_net":-55.0},{"date":"2026-10-07","retail_net":-3482.0,"foreign_net":-119.0,"institution_net":3601.0},{"date":"2026-10-06","retail_net":2133.0,"foreign_net":-2290.0,"institution_net":157.0},{"date":"2026-10-02","retail_net":805.0,"foreign_net":-2917.0,"institution_net":2112.0},{"date":"2026-10-01","retail_net":398.0,"foreign_net":-5739.0,"institution_net":5341.0},{"date":"2026-09-30","retail_net":1112.0,"foreign_net":-2196.0,"institution_net":1084.0},{"date":"2026-09-29","retail_net":-4278.0,"foreign_net":2661.0,"institution_net":1617.0},{"date":"2026-09-28","retail_net":-3995.0,"foreign_net":2290.0,"institution_net":1705.0},{"date":"2026-09-23","retail_net":-3458.0,"foreign_net":3262.0,"institution_net":196.0},{"date":"2026-09-22","retail_net":1530.0,"foreign_net":-2371.0,"institution_net":841.0},{"date":"2026-09-21","retail_net":-2193.0,"foreign_net":6947.0,"institution_net":-4754.0},{"date":"2026-09-18","retail_net":5179.0,"foreign_net":-3414.0,"institution_net":-1765.0},{"date":"2026-09-17","retail_net":-2097.0,"foreign_net":4994.0,"institution_net":-2897.0},{"date":"2026-09-16","retail_net":-378.0,"foreign_net":1581.0,"institution_net":-1203.0},{"date":"2026-09-15","retail_net":115.0,"foreign_net":-1294.0,"institution_net":1179.0},{"date":"2026-09-14","retail_net":-6006.0,"foreign_net":5422.0,"institution_net":584.0},{"date":"2026-09-11","retail_net":-3028.0,"foreign_net":3501.0,"institution_net":-473.0},{"date":"2026-09-10","retail_net":-253.0,"foreign_net":1291.0,"institution_net":-1038.0},{"date":"2026-09-09","retail_net":3580.0,"foreign_net":-3117.0,"institution_net":-463.0},{"date":"2026-09-08","retail_net":-71.0,"foreign_net":785.0,"institution_net":-714.0},{"date":"2026-09-07","retail_net":14326.0,"foreign_net":8738.0,"institution_net":-23064.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2017.0,"foreign_net":-5380.0,"institution_net":7397.0},"d3":{"retail_net":-3896.0,"foreign_net":-20230.0,"institution_net":24126.0},"d7":{"retail_net":-31895.0,"foreign_net":-52383.0,"institution_net":84278.0},"d14":{"retail_net":-45856.0,"foreign_net":-55292.0,"institution_net":101148.0},"d30":{"retail_net":-45771.0,"foreign_net":-26212.0,"institution_net":71983.0}},"analysis":"최근 5일 외국인 순매수 -4.71만, 기관 순매수 6.32만. 30일 누적: 외국인 -2.62만, 기관 7.20만.","foreign_flow":-47112.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":63235.0},"insider_trades":[],"price_analysis":{"current":401000.0,"low_30d":386500.0,"support":390050.0,"high_30d":422000.0,"change_1d":1.5,"change_7d":-1.1,"change_30d":-3.5,"resistance":418450.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.06,"per":17.14,"quarter":"2024-Q2"},{"pbr":0.83,"per":14.64,"quarter":"2024-Q3"},{"pbr":0.79,"per":14.19,"quarter":"2024-Q4"},{"pbr":0.84,"per":15.43,"quarter":"2025-Q1"},{"pbr":0.83,"per":15.64,"quarter":"2025-Q2"},{"pbr":0.88,"per":15.74,"quarter":"2025-Q3"},{"pbr":0.86,"per":15.21,"quarter":"2025-Q4"},{"pbr":0.72,"per":12.49,"quarter":"2026-Q1"},{"pbr":0.64,"per":10.36,"quarter":"2026-Q2"},{"pbr":0.81,"per":12.38,"quarter":"현재"}],"timeline":[{"close":474855.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":373863.3438,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":368023.9688,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":398036.625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":386720.375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":424605.1875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":425589.2188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":367000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":335500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.83,"pbr_5y_low":0.64,"per_5y_avg":14.54,"per_5y_low":10.36,"current_pbr":0.81,"current_per":12.38,"pbr_5y_high":1.06,"per_5y_high":17.14,"pbr_5y_median":0.83,"per_5y_median":15.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.4%"},"momentum":{"grade":"C","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 12.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"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":30.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.06,"per":17.14,"close":474855.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":14.64,"close":373863.3438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":14.19,"close":368023.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":15.43,"close":398036.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.83,"per":15.64,"close":386720.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":15.74,"close":424605.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":15.21,"close":425589.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":12.49,"close":367000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":10.36,"close":335500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.4배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":8987.16,"pbr":null,"per":null,"roa":0.013262055079691271,"roe":0.018157331629953026,"revenue":956063105295.0,"market_cap":null,"net_income":54665696236.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3052292531442863,"total_assets":4121962690361.0,"total_equity":3010667941198.0,"profit_margin":0.05717791632502387,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59252095212.0,"operating_margin":0.061975088133661795},{"eps":9990.07,"pbr":0.78,"per":13.6,"roa":0.015156200958905462,"roe":0.02075869212847519,"revenue":934029005207.0,"market_cap":2314400000000.0,"net_income":60676367253.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30340097109532055,"total_assets":4003402133392.0,"total_equity":2922937865135.0,"profit_margin":0.06496197325216134,"dividend_yield":1.58,"fiscal_quarter":"Q1","operating_income":67424701255.0,"operating_margin":0.07218694588617974},{"eps":5082.3309933915,"pbr":null,"per":null,"roa":0.008076246019655673,"roe":0.010902993620669287,"revenue":882397670012.0,"market_cap":null,"net_income":30868401364.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2964954245974403,"total_assets":3822122467403.0,"total_equity":2831185859403.0,"profit_margin":0.03498241486016187,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33353485977.0,"operating_margin":0.037798701323119334},{"eps":8322.522597592553,"pbr":null,"per":null,"roa":0.01358575902202133,"roe":0.018273371209347848,"revenue":871156324854.0,"market_cap":null,"net_income":50614435034.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29850943768282046,"total_assets":3725550773568.0,"total_equity":2769846595581.0,"profit_margin":0.05810028991350392,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54375550192.0,"operating_margin":0.06241767251258031},{"eps":5986.953014868951,"pbr":null,"per":null,"roa":0.010101541363892816,"roe":0.013679335566784289,"revenue":867725185755.0,"market_cap":null,"net_income":36412680438.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28136880056508506,"total_assets":3604665775874.0,"total_equity":2661874932465.0,"profit_margin":0.0419633785393905,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40152228653.0,"operating_margin":0.04627297825643254},{"eps":8585.685367476903,"pbr":null,"per":null,"roa":0.014187727248146053,"roe":0.019340506085812333,"revenue":893036319476.0,"market_cap":null,"net_income":52158932810.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2834244929741653,"total_assets":3676341664717.0,"total_equity":2696875282300.0,"profit_margin":0.058406283901874106,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":56051767375.0,"operating_margin":0.06276538384003134},{"eps":4072.5361813206077,"pbr":null,"per":null,"roa":0.00687574847037858,"roe":0.00925520881316649,"revenue":855105974084.0,"market_cap":null,"net_income":24735240892.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.26736970805742605,"total_assets":3597461570702.0,"total_equity":2672575129457.0,"profit_margin":0.028926520971271068,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20410990753.0,"operating_margin":0.023869545262930135},{"eps":6081.213169802307,"pbr":null,"per":null,"roa":0.010587530696061434,"roe":0.014303738966706364,"revenue":850390703996.0,"market_cap":null,"net_income":36935282088.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.278537880151985,"total_assets":3488564345012.0,"total_equity":2582211698212.0,"profit_margin":0.04343330884785134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37602265991.0,"operating_margin":0.04421763527553433},{"eps":7050.106913102378,"pbr":null,"per":null,"roa":0.012638746892028877,"roe":0.016703610353089204,"revenue":860699099208.0,"market_cap":null,"net_income":42820022965.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.28726298272243145,"total_assets":3387995924818.0,"total_equity":2563519027315.0,"profit_margin":0.049750282072331925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43678194387.0,"operating_margin":0.05074734530010767},{"eps":8740.255378617321,"pbr":null,"per":null,"roa":0.015866787990576392,"roe":0.021294596952948434,"revenue":872535080710.0,"market_cap":null,"net_income":53139768258.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2897301724628557,"total_assets":3349119449353.0,"total_equity":2495457809106.0,"profit_margin":0.06090272979598604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61382480799.0,"operating_margin":0.07034958496918176},{"eps":3668.216504965789,"pbr":null,"per":null,"roa":0.0068875575460819035,"roe":0.009127958260017149,"revenue":856738188623.0,"market_cap":null,"net_income":22279536597.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28118392375060375,"total_assets":3234751426458.0,"total_equity":2440801761177.0,"profit_margin":0.026005070035233262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38937876579.0,"operating_margin":0.04544897974208812},{"eps":8238.329060246397,"pbr":null,"per":null,"roa":0.015402794666994696,"roe":0.02028990115011249,"revenue":855913210848.0,"market_cap":null,"net_income":50036892192.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3062680746559393,"total_assets":3248559321460.0,"total_equity":2466098371885.0,"profit_margin":0.05846024054521336,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55674910916.0,"operating_margin":0.06504737888183759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":27696.9079,"per":17.14,"date":"2024-06","close":474855.0,"source":"reported"},{"eps":27696.9079,"per":16.92,"date":"2024-07","close":468543.03,"source":"reported"},{"eps":27696.9079,"per":13.53,"date":"2024-08","close":374834.44,"source":"reported"},{"eps":25539.792,"per":14.64,"date":"2024-09","close":373863.34,"source":"reported"},{"eps":25539.792,"per":14.24,"date":"2024-10","close":363667.06,"source":"reported"},{"eps":25539.792,"per":13.08,"date":"2024-11","close":334049.34,"source":"reported"},{"eps":25944.1116,"per":14.19,"date":"2024-12","close":368023.97,"source":"reported"},{"eps":25944.1116,"per":13.24,"date":"2025-01","close":343423.44,"source":"reported"},{"eps":25944.1116,"per":12.93,"date":"2025-02","close":335551.25,"source":"reported"},{"eps":25789.5416,"per":15.43,"date":"2025-03","close":398036.62,"source":"reported"},{"eps":25789.5416,"per":15.38,"date":"2025-04","close":396560.59,"source":"reported"},{"eps":25789.5416,"per":16.18,"date":"2025-05","close":417225.03,"source":"reported"},{"eps":24726.3877,"per":15.64,"date":"2025-06","close":386720.38,"source":"reported"},{"eps":24726.3877,"per":15.4,"date":"2025-07","close":380816.25,"source":"reported"},{"eps":24726.3877,"per":16.32,"date":"2025-08","close":403448.75,"source":"reported"},{"eps":26967.6972,"per":15.74,"date":"2025-09","close":424605.19,"source":"reported"},{"eps":26967.6972,"per":15.91,"date":"2025-10","close":429033.28,"source":"reported"},{"eps":26967.6972,"per":16.31,"date":"2025-11","close":439857.53,"source":"reported"},{"eps":27977.492,"per":15.21,"date":"2025-12","close":425589.22,"source":"reported"},{"eps":27977.492,"per":14.33,"date":"2026-01","close":400988.69,"source":"reported"},{"eps":27977.492,"per":15.12,"date":"2026-02","close":423129.16,"source":"reported"},{"eps":29381.8766,"per":12.49,"date":"2026-03","close":367000.0,"source":"reported"},{"eps":29381.8766,"per":12.85,"date":"2026-04","close":377500.0,"source":"reported"},{"eps":29381.8766,"per":13.1,"date":"2026-05","close":385000.0,"source":"reported"},{"eps":32382.0836,"per":10.36,"date":"2026-06","close":335500.0,"source":"reported"},{"eps":32382.0836,"per":11.83,"date":"2026-07","close":383000.0,"source":"reported"},{"eps":32382.0836,"per":13.7,"date":"2026-08","close":443500.0,"source":"reported"},{"eps":32382.0836,"per":12.48,"date":"2026-09","close":404000.0,"source":"reported"},{"eps":32382.0836,"per":12.51,"date":"2026-10","close":405000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.35,"std":1.65,"count":29,"current":12.51,"lower_1sd":12.7,"upper_1sd":16.0},"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":"농심","phase":"above-fold","symbol_resolved":true}